Date,Open,High,Low,Close,Volume
2010-01-25,13.06068409368977,13.088007457083252,12.969605057586074,13.042467939031408,14800.0
2010-01-26,13.024252754415768,13.16997851844152,13.01514467701564,13.024252754415768,21200.0
2010-01-27,13.060685730306863,13.142656699353047,12.98782283973118,13.142656699353047,15600.0
2010-01-28,12.94228143739064,12.94228143739064,12.696368565946525,12.83298711739127,5600.0
2010-01-29,12.93317336810808,12.93317336810808,12.514211373558656,12.514211373558656,17300.0
2010-02-01,12.623505326588418,12.641721480366767,12.568858602441406,12.641721480366767,8500.0
2010-02-02,12.659937358394906,12.769232548995085,12.641722072357584,12.760124471679392,3600.0
2010-02-03,12.760123296496436,12.82387809464646,12.760123296496436,12.82387809464646,1300.0
2010-02-04,12.778340513537016,12.778340513537016,12.477780893094014,12.505104258063168,32500.0
2010-02-05,12.532429083021713,12.532429083021713,12.33205570373955,12.341163782023775,15900.0
2010-02-08,12.550643513756862,12.63261447552776,12.550643513756862,12.605291111135491,6200.0
2010-02-09,12.632614466973454,12.705477351032888,12.550643505258064,12.61439918025564,21500.0
2010-02-10,12.55975160846584,12.623506414999024,12.55975160846584,12.587074972895191,11000.0
2010-02-11,12.523320508231157,12.805664843689051,12.523320508231157,12.778340609919692,23300.0
2010-02-12,12.71458388912088,12.814770125422854,12.65082909043726,12.796554840910671,5900.0
2010-02-16,12.914956673336553,12.960495316950064,12.842093801242198,12.960495316950064,8000.0
2010-02-17,12.987820377657007,13.00603566255081,12.9696042241692,13.00603566255081,3900.0
2010-02-18,13.042467797230746,13.106223469247793,13.042467797230746,13.106223469247793,3400.0
2010-02-19,13.12443960748809,13.12443960748809,13.115331529666404,13.12443960748809,4800.0
2010-02-22,13.04246886608677,13.10622454332872,13.04246886608677,13.069793100016511,9500.0
2010-02-23,13.024252048717091,13.024252048717091,12.896741577806475,12.933173016838934,12000.0
2010-02-24,13.088008405137863,13.088008405137863,13.015145518414569,13.051576961776217,8200.0
2010-02-25,12.842094624130564,13.03335989278252,12.842094624130564,13.00603566255081,4800.0
2010-02-26,13.006037422774565,13.097116465352135,13.006037422774565,13.069793100016511,7400.0
2010-03-01,13.251950555827737,13.279273921656651,13.233734399545696,13.279273921656651,13800.0
2010-03-02,13.343028619055485,13.37035285324836,13.29748996592228,13.306597175392442,11300.0
2010-03-03,13.343028731455504,13.37946017542544,13.279273921656651,13.279273921656651,4400.0
2010-03-04,13.379458985353162,13.379458985353162,13.32481225855603,13.34302754462372,40300.0
2010-03-05,13.452322118210132,13.561616435384009,13.452322118210132,13.561616435384009,64800.0
2010-03-08,13.616264859034477,13.616264859034477,13.56161812792443,13.607156780984752,457700.0
2010-03-09,13.58894149347945,13.707343902343382,13.58894149347945,13.607156780984752,9400.0
2010-03-10,13.689127256923674,13.771098219252805,13.689127256923674,13.761990141528656,64500.0
2010-03-11,13.743776625657963,13.807531440754062,13.743776625657963,13.807531440754062,77900.0
2010-03-12,13.81663951965185,13.825747598549638,13.78020807265491,13.807531440754062,68800.0
2010-03-15,13.807529644313176,13.807529644313176,13.689127239829414,13.780206279768953,68900.0
2010-03-16,13.843958949111364,13.8621751017244,13.807527512479252,13.843958949111364,9200.0
2010-03-17,13.907716386577066,13.962363114190522,13.880392154176263,13.907716386577066,116800.0
2010-03-18,13.935040491244935,13.953255778553157,13.88950097008322,13.953255778553157,59000.0
2010-03-19,13.962363250367783,13.962363250367783,13.825745561407617,13.853068925480828,46100.0
2010-03-22,13.825746144135469,14.02611864724314,13.825746144135469,13.971471916793451,77100.0
2010-03-23,13.971471668811745,14.053442631625478,13.953255513255758,14.053442631625478,69600.0
2010-03-24,14.035225641023018,14.044333718259114,14.007902277908784,14.01701035514488,31300.0
2010-03-25,14.080766022440084,14.17184506320047,14.026118424265029,14.026118424265029,61400.0
2010-03-26,14.075378394376862,14.084499818837765,13.956791176886371,14.002401778990388,26300.0
2010-03-29,14.093623377271742,14.111867967729612,14.04801277107702,14.057135066305952,19400.0
2010-03-30,14.148354673903455,14.148354673903455,14.075378060249331,14.102744072882164,3100.0
2010-03-31,14.093623377271742,14.102745672500676,14.057135066305952,14.057135066305952,3300.0
2010-04-01,14.130112496493275,14.130112496493275,13.993281540032209,14.02976985308516,45100.0
2010-04-05,14.111863984002367,14.193962877986662,14.04800880537586,14.175718292679168,47300.0
2010-04-06,14.175720513290145,14.248697126052395,14.130109912826276,14.221331113754015,55800.0
2010-04-07,14.239574437177424,14.248696731007254,14.139231814898787,14.16659782643845,79500.0
2010-04-08,14.212208740263977,14.230453328327528,14.102743821732204,14.212208740263977,72600.0
2010-04-09,14.25781893565907,14.294307240800338,14.193964619149313,14.294307240800338,90600.0
2010-04-12,14.367284884403707,14.723045667630544,14.276063680014843,14.312551987780411,104100.0
2010-04-13,14.34903798935121,14.385527161202075,14.266939962535982,14.385527161202075,63900.0
2010-04-14,14.485871670989638,14.54060369603408,14.440261070152705,14.54060369603408,182100.0
2010-04-15,14.586214045315334,14.713922681516449,14.45850540911422,14.65006836341589,228600.0
2010-04-16,14.558847657608698,14.595335962717504,14.36728383830004,14.44026044851764,150900.0
2010-04-19,14.4311389538866,14.4311389538866,14.276063431099336,14.412895235296848,14100.0
2010-04-20,14.494995564756548,14.586215906547272,14.41289664817993,14.485873269592489,23100.0
2010-04-21,14.613581338604934,14.613581338604934,14.504115547423371,14.558848443014153,13200.0
2010-04-22,14.367283430676917,14.668312156771307,14.367283430676917,14.668312156771307,6900.0
2010-04-23,14.686557936619328,14.695680230866078,14.622703616791808,14.695680230866078,9400.0
2010-04-26,14.786899613749426,14.786899613749426,14.668313268980985,14.68655785737604,17500.0
2010-04-27,14.668311283448366,14.67743357641108,14.321671980412802,14.385527161202075,40400.0
2010-04-28,14.522358075843862,14.522358075843862,14.312549687450089,14.385527161202075,17300.0
2010-04-29,14.51323656778335,14.659189783281269,14.51323656778335,14.659189783281269,19500.0
2010-04-30,14.595337422319725,14.595337422319725,14.358162980419053,14.36728527509598,15600.0
2010-05-03,14.339918600550748,14.60445904434816,14.339918600550748,14.558848443014153,29200.0
2010-05-04,14.44026120513062,14.44026120513062,14.02064523941827,14.12098786623758,34700.0
2010-05-05,13.883813690938728,14.102743523370526,13.856446809422389,14.020644618721144,22000.0
2010-05-06,13.984157333236984,14.066256243874165,13.236146582897982,13.59190736905927,137900.0
2010-05-07,13.655761312011276,13.655761312011276,12.880383749057303,13.245267666309095,59000.0
2010-05-10,13.874693161270448,13.911181471315246,13.792594246182173,13.856448571273084,22300.0
2010-05-11,13.883814018563031,14.066255549894707,13.746982217601897,13.92030232482937,19500.0
2010-05-12,13.99327851860438,14.166597750695328,13.99327851860438,14.148354033083033,18000.0
2010-05-13,14.175718851006994,14.212207153109402,13.96591133140558,13.96591133140558,7700.0
2010-05-14,13.75610438614838,13.819958704044415,13.537174550547835,13.610151162414684,30900.0
2010-05-17,13.765227385663191,13.765227385663191,13.409465732115182,13.719616783421158,8900.0
2010-05-18,13.856448557404194,13.856448557404194,13.445954852323608,13.555419782348435,21600.0
2010-05-19,13.500684904510845,13.53717320682237,13.272632797576367,13.409463713757155,11300.0
2010-05-20,13.16316958945818,13.16316958945818,12.807407943544494,12.944238877384448,35100.0
2010-05-21,12.624967715164868,13.071949739919273,10.134637675911849,12.998973118324676,325800.0
2010-05-25,12.497255749701754,12.94423768708964,12.469889739440193,12.907749383424296,33700.0
2010-05-26,13.008094564131746,13.199658400796656,12.825653022057995,12.862141330472747,23900.0
2010-05-27,13.18,13.3,13.12,13.3,19780.0
2010-05-28,13.29,13.29,13.18,13.18,3795.0
2010-05-31,13.225,13.265,13.22,13.265,1700.0
2010-06-01,13.08,13.38,13.08,13.125,17685.0
2010-06-02,13.575,13.575,13.22,13.41,7971.0
2010-06-03,13.52,13.53,13.41,13.475,20450.0
2010-06-04,13.38,13.38,13.065,13.08,15905.0
2010-06-07,13.1,13.1,12.855,12.855,7475.0
2010-06-08,12.78,12.87,12.68,12.87,96475.0
2010-06-09,12.935,13.0,12.745,12.745,31185.0
2010-06-10,12.945,13.09,12.915,13.09,7541.0
2010-06-11,12.87,13.155,12.87,13.145,19770.0
2010-06-14,13.235,13.4,13.2,13.2,10429.0
2010-06-15,13.4,13.555,13.4,13.555,3481.0
2010-06-16,13.535,13.665,13.535,13.575,13870.0
2010-06-17,13.685,13.685,13.565,13.655,13645.0
2010-06-18,13.7,13.745,13.665,13.665,6405.0
2010-06-21,13.85,13.85,13.445,13.49,92170.0
2010-06-22,13.64,13.645,13.49,13.49,5300.0
2010-06-23,13.445,13.445,13.33,13.375,12518.0
2010-06-24,13.3,13.345,13.175,13.22,74901.0
2010-06-25,13.165,13.245,13.115,13.19,4067.0
2010-06-28,13.255,13.255,13.11,13.165,28975.0
2010-06-29,12.87,12.925,12.54,12.54,17586.0
2010-06-30,12.605,12.67,12.56,12.56,4705.0
2010-07-02,12.425,12.425,12.25,12.37,14678.0
2010-07-05,12.36,12.375,12.34,12.34,2721.0
2010-07-06,12.43,12.605,12.32,12.36,5943.0
2010-07-07,12.515,12.79,12.515,12.79,15967.0
2010-07-08,12.935,12.935,12.74,12.845,16713.0
2010-07-09,12.9,12.925,12.87,12.925,16490.0
2010-07-12,13.055,13.055,12.925,13.0,6653.0
2010-07-13,13.11,13.2,13.045,13.155,38566.0
2010-07-14,13.2,13.27,13.17,13.21,9122.0
2010-07-15,13.225,13.255,13.09,13.235,55791.0
2010-07-16,13.145,13.145,12.9,12.9,7058.0
2010-07-19,12.97,12.99,12.835,12.99,26705.0
2010-07-20,12.835,13.135,12.76,13.115,78902.0
2010-07-21,13.325,13.325,12.98,12.98,11226.0
2010-07-22,13.2,13.335,13.19,13.3,12573.0
2010-07-23,13.215,13.365,13.19,13.365,12615.0
2010-07-26,13.435,13.445,13.31,13.41,4702.0
2010-07-27,13.565,13.565,13.41,13.425,18802.0
2010-07-28,13.38,13.475,13.3,13.3,44002.0
2010-07-29,13.345,13.345,13.2,13.28,14330.0
2010-07-30,13.2,13.28,13.1,13.235,7600.0
2010-08-03,13.51,13.51,13.465,13.48,12608.0
2010-08-04,13.59,13.61,13.52,13.61,1520.0
2010-08-05,13.61,13.61,13.52,13.575,7560.0
2010-08-06,13.5,13.575,13.355,13.5,18745.0
2010-08-09,13.59,13.645,13.59,13.64,10317.0
2010-08-10,13.435,13.61,13.435,13.61,4445.0
2010-08-11,13.42,13.42,13.135,13.165,16937.0
2010-08-12,12.96,13.11,12.925,13.11,9190.0
2010-08-13,13.1,13.1,13.025,13.025,3150.0
2010-08-16,12.945,13.07,12.925,13.055,2249.0
2010-08-17,13.025,13.255,13.025,13.2,40171.0
2010-08-18,13.08,13.27,13.08,13.255,1170.0
2010-08-19,13.1,13.1,12.925,13.005,9739.0
2010-08-20,12.97,13.035,12.945,13.035,7556.0
2010-08-23,13.06,13.06,12.905,12.905,4062.0
2010-08-24,12.805,12.805,12.595,12.67,10745.0
2010-08-25,12.57,12.825,12.55,12.805,117229.0
2010-08-26,12.825,12.825,12.605,12.605,6962.0
2010-08-27,12.705,12.75,12.475,12.75,37738.0
2010-08-30,12.66,12.815,12.65,12.65,45204.0
2010-08-31,12.56,12.66,12.495,12.595,199272.0
2010-09-01,12.69,12.97,12.69,12.95,11405.0
2010-09-02,13.015,13.11,13.015,13.11,2982.0
2010-09-03,13.17,13.28,13.17,13.28,5936.0
2010-09-07,13.21,13.31,13.21,13.265,5705.0
2010-09-08,13.32,13.39,13.32,13.355,4740.0
2010-09-09,13.465,13.465,13.39,13.425,5336.0
2010-09-10,13.475,13.475,13.365,13.4,2110.0
2010-09-13,13.63,13.64,13.565,13.64,7970.0
2010-09-14,13.64,13.73,13.62,13.7,8412.0
2010-09-15,13.74,13.775,13.645,13.775,7969.0
2010-09-16,13.73,13.82,13.7,13.82,11912.0
2010-09-17,13.84,13.895,13.82,13.885,8560.0
2010-09-20,13.855,14.13,13.855,14.12,23405.0
2010-09-21,14.195,14.195,14.05,14.06,6316.0
2010-09-22,14.05,14.105,14.005,14.03,4340.0
2010-09-23,13.975,14.165,13.975,14.04,16278.0
2010-09-24,14.23,14.34,14.215,14.34,65640.0
2010-09-27,14.39,14.39,14.265,14.28,10134.0
2010-09-28,14.245,14.275,14.11,14.255,13221.0
2010-09-29,14.265,14.265,14.225,14.235,9070.0
2010-09-30,14.345,14.385,14.11,14.19,10759.0
2010-10-01,14.225,14.275,14.125,14.19,21777.0
2010-10-04,14.175,14.175,13.905,13.98,12085.0
2010-10-05,14.19,14.335,14.19,14.335,5925.0
2010-10-06,14.3,14.3,14.145,14.275,5300.0
2010-10-07,14.32,14.33,14.175,14.255,10305.0
2010-10-08,14.33,14.385,14.225,14.365,12134.0
2010-10-12,14.365,14.42,14.245,14.42,9595.0
2010-10-13,14.595,14.63,14.53,14.61,20760.0
2010-10-14,14.64,14.64,14.485,14.555,15594.0
2010-10-15,14.695,14.85,14.63,14.85,16210.0
2010-10-18,14.95,14.95,14.83,14.915,14755.0
2010-10-19,14.685,14.775,14.585,14.64,20079.0
2010-10-20,14.74,14.875,14.705,14.82,16012.0
2010-10-21,14.93,14.93,14.705,14.795,21455.0
2010-10-22,14.84,14.925,14.84,14.925,26350.0
2010-10-25,15.04,15.05,14.98,14.985,26402.0
2010-10-26,14.95,15.04,14.86,14.995,15950.0
2010-10-27,15.035,15.05,14.925,15.05,18662.0
2010-10-28,15.095,15.105,14.985,15.07,20905.0
2010-10-29,15.14,15.14,15.04,15.08,25968.0
2010-11-01,15.215,15.215,14.995,15.06,26499.0
2010-11-02,15.25,15.27,15.19,15.25,37986.0
2010-11-03,15.335,15.345,15.15,15.27,14530.0
2010-11-04,15.525,15.57,15.47,15.535,108908.0
2010-11-05,15.555,15.555,15.455,15.5,20323.0
2010-11-08,15.51,15.52,15.47,15.5,30719.0
2010-11-09,15.61,15.61,15.355,15.36,45554.0
2010-11-10,15.51,15.525,15.325,15.52,69268.0
2010-11-11,15.38,15.415,15.215,15.36,21310.0
2010-11-12,15.26,15.335,15.085,15.15,19358.0
2010-11-15,15.17,15.225,15.095,15.115,10205.0
2010-11-16,14.96,15.035,14.82,14.84,18478.0
2010-11-17,14.82,14.98,14.82,14.915,14625.0
2010-11-18,15.095,15.235,15.085,15.17,12008.0
2010-11-19,15.17,15.19,15.08,15.16,46034.0
2010-11-22,15.14,15.27,15.08,15.26,12044.0
2010-11-23,15.08,15.105,14.94,15.005,7839.0
2010-11-24,15.225,15.36,15.15,15.345,53185.0
2010-11-25,15.28,15.38,15.28,15.38,13564.0
2010-11-26,15.315,15.37,15.25,15.37,11096.0
2010-11-29,15.26,15.26,15.05,15.245,15848.0
2010-11-30,15.095,15.125,15.035,15.085,13734.0
2010-12-01,15.37,15.415,15.335,15.36,15570.0
2010-12-02,15.415,15.525,15.41,15.51,9065.0
2010-12-03,15.415,15.545,15.415,15.545,7895.0
2010-12-06,15.49,15.545,15.49,15.545,19635.0
2010-12-07,15.655,15.755,15.555,15.59,15183.0
2010-12-08,15.565,15.61,15.5,15.61,15381.0
2010-12-09,15.755,15.755,15.58,15.61,38518.0
2010-12-10,15.57,15.735,15.57,15.72,28782.0
2010-12-13,15.875,15.875,15.675,15.675,44935.0
2010-12-14,15.645,15.83,15.58,15.665,32567.0
2010-12-15,15.73,15.765,15.6,15.625,12137.0
2010-12-16,15.7,15.755,15.635,15.735,20546.0
2010-12-17,15.79,15.8,15.735,15.765,18114.0
2010-12-20,15.92,15.92,15.675,15.8,30109.0
2010-12-21,15.895,15.895,15.82,15.855,16634.0
2010-12-22,15.875,15.91,15.84,15.91,140155.0
2010-12-23,15.92,15.92,15.82,15.855,15393.0
2010-12-24,15.89,15.89,15.87,15.89,4985.0
2010-12-29,15.895,15.895,15.825,15.84,8451.0
2010-12-30,15.89,15.89,15.785,15.835,20770.0
2010-12-31,15.84,15.84,15.695,15.73,8804.0
2011-01-04,15.995,16.1,15.88,15.97,25556.0
2011-01-05,15.99,16.1,15.935,16.1,19311.0
2011-01-06,16.155,16.16,16.07,16.145,26411.0
2011-01-07,16.225,16.3,16.005,16.135,24720.0
2011-01-10,16.125,16.235,16.1,16.225,19018.0
2011-01-11,16.3,16.3,16.21,16.27,71306.0
2011-01-12,16.38,16.38,16.255,16.335,49977.0
2011-01-13,16.39,16.42,16.335,16.335,24492.0
2011-01-14,16.42,16.465,16.345,16.435,41888.0
2011-01-17,16.54,16.545,16.005,16.32,44569.0
2011-01-18,16.32,16.52,16.32,16.52,59243.0
2011-01-19,16.63,16.64,16.3,16.31,29681.0
2011-01-20,16.31,16.31,16.07,16.19,63330.0
2011-01-21,16.215,16.32,16.1,16.1,12519.0
2011-01-24,16.115,16.32,16.1,16.27,20375.0
2011-01-25,16.325,16.325,16.235,16.32,14030.0
2011-01-26,16.4,16.465,16.355,16.43,8738.0
2011-01-27,16.53,16.595,16.445,16.575,87064.0
2011-01-28,16.61,16.61,16.08,16.115,34890.0
2011-01-31,16.245,16.245,16.045,16.21,26300.0
2011-02-01,16.39,16.52,16.325,16.485,34670.0
2011-02-02,16.475,16.52,16.455,16.475,25783.0
2011-02-03,16.52,16.53,16.365,16.51,23447.0
2011-02-04,16.51,16.65,16.445,16.595,15903.0
2011-02-07,16.65,16.75,16.61,16.685,19325.0
2011-02-08,16.74,16.785,16.665,16.785,52499.0
2011-02-09,16.755,16.805,16.665,16.755,29796.0
2011-02-10,16.575,16.795,16.565,16.75,16610.0
2011-02-11,16.805,16.895,16.75,16.895,23212.0
2011-02-14,16.84,16.95,16.84,16.93,22628.0
2011-02-15,16.92,16.93,16.83,16.895,19095.0
2011-02-16,16.985,17.06,16.96,17.03,28363.0
2011-02-17,16.95,17.04,16.93,17.015,12768.0
2011-02-18,17.07,17.07,16.92,16.97,32549.0
2011-02-22,16.795,16.795,16.465,16.5,45049.0
2011-02-23,16.555,16.555,16.245,16.365,49166.0
2011-02-24,16.455,16.465,16.235,16.445,60001.0
2011-02-25,16.54,16.675,16.54,16.64,31333.0
2011-02-28,16.755,16.755,16.595,16.655,11647.0
2011-03-01,16.705,16.785,16.39,16.43,38760.0
2011-03-02,16.41,16.595,16.41,16.565,26163.0
2011-03-03,16.74,16.875,16.65,16.86,17899.0
2011-03-04,16.885,16.885,16.695,16.795,186565.0
2011-03-07,16.86,16.885,16.43,16.585,26385.0
2011-03-08,16.5,16.665,16.43,16.62,188761.0
2011-03-09,16.51,16.51,16.51,16.51,0.0
2011-03-10,16.39,16.39,16.16,16.255,34873.0
2011-03-11,16.1,16.365,16.1,16.355,14179.0
2011-03-14,16.31,16.335,16.155,16.3,26303.0
2011-03-15,15.74,16.1,15.74,16.09,19542.0
2011-03-16,15.99,15.995,15.51,15.52,157409.0
2011-03-17,15.95,15.95,15.805,15.84,67467.0
2011-03-18,15.995,15.995,15.76,15.785,10863.0
2011-03-21,15.925,16.155,15.925,16.09,27151.0
2011-03-22,16.035,16.08,15.99,16.025,15794.0
2011-03-23,15.905,16.16,15.88,16.135,18573.0
2011-03-24,16.19,16.455,16.19,16.435,28931.0
2011-03-25,16.51,16.555,16.43,16.465,38776.0
2011-03-28,16.575,16.575,16.39,16.39,9271.0
2011-03-29,16.355,16.51,16.28,16.51,5709.0
2011-03-30,16.63,16.64,16.54,16.63,15820.0
2011-03-31,16.6,16.63,16.545,16.62,10804.0
2011-04-01,16.705,16.755,16.565,16.64,18343.0
2011-04-04,16.71,16.71,16.54,16.585,17672.0
2011-04-05,16.585,16.64,16.51,16.51,15768.0
2011-04-06,16.61,16.665,16.475,16.585,17544.0
2011-04-07,16.52,16.62,16.49,16.575,24555.0
2011-04-08,16.665,16.665,16.4,16.485,11798.0
2011-04-11,16.465,16.52,16.39,16.43,14101.0
2011-04-12,16.39,16.41,16.265,16.28,12913.0
2011-04-13,16.455,16.485,16.355,16.465,8113.0
2011-04-14,16.32,16.455,16.32,16.41,3344.0
2011-04-15,16.355,16.465,16.32,16.4,6930.0
2011-04-18,16.215,16.28,16.035,16.27,12021.0
2011-04-19,16.28,16.39,16.255,16.39,3790.0
2011-04-20,16.675,16.765,16.595,16.755,26013.0
2011-04-21,16.905,16.915,16.85,16.905,11571.0
2011-04-25,16.85,16.93,16.85,16.93,11144.0
2011-04-26,16.94,17.05,16.915,16.96,48293.0
2011-04-27,17.07,17.15,16.985,17.125,18590.0
2011-04-28,17.125,17.125,17.015,17.095,8185.0
2011-04-29,17.105,17.14,17.07,17.105,9993.0
2011-05-02,17.18,17.18,17.015,17.085,13404.0
2011-05-03,17.03,17.05,16.865,16.97,11643.0
2011-05-04,17.04,17.04,16.805,16.95,26744.0
2011-05-05,16.81,17.04,16.775,16.775,20150.0
2011-05-06,16.96,17.095,16.915,16.94,9556.0
2011-05-09,16.895,17.06,16.895,17.005,12243.0
2011-05-10,17.06,17.235,17.005,17.125,22326.0
2011-05-11,17.16,17.16,16.905,16.985,12593.0
2011-05-12,16.985,17.105,16.895,17.07,10135.0
2011-05-13,17.06,17.06,16.895,16.95,1299.0
2011-05-16,16.865,16.865,16.555,16.555,17711.0
2011-05-17,16.545,16.64,16.475,16.63,14708.0
2011-05-18,16.705,16.81,16.61,16.81,52543.0
2011-05-19,16.775,16.85,16.73,16.85,24183.0
2011-05-20,16.85,16.85,16.685,16.685,10549.0
2011-05-24,16.585,16.585,16.335,16.335,15654.0
2011-05-25,16.355,16.49,16.355,16.42,9233.0
2011-05-26,16.39,16.555,16.39,16.52,4199.0
2011-05-27,16.555,16.61,16.555,16.6,6402.0
2011-05-30,16.565,16.6,16.565,16.595,2585.0
2011-05-31,16.795,16.85,16.675,16.85,27778.0
2011-06-01,16.915,16.93,16.52,16.54,14123.0
2011-06-02,16.465,16.595,16.465,16.54,65647.0
2011-06-03,16.4,16.49,16.3,16.325,38519.0
2011-06-06,16.38,16.38,16.21,16.235,43640.0
2011-06-07,16.2,16.265,16.145,16.145,11367.0
2011-06-08,16.145,16.145,15.97,16.045,56073.0
2011-06-09,16.025,16.115,15.97,16.08,40399.0
2011-06-10,15.935,15.935,15.795,15.795,11824.0
2011-06-13,15.78,15.87,15.75,15.805,20794.0
2011-06-14,15.96,16.05,15.96,16.045,9209.0
2011-06-15,15.925,15.925,15.66,15.66,18868.0
2011-06-16,15.675,15.76,15.51,15.73,20332.0
2011-06-17,15.85,15.85,15.54,15.62,37143.0
2011-06-20,15.605,15.64,15.565,15.64,20225.0
2011-06-21,15.725,16.025,15.725,16.005,13204.0
2011-06-22,16.005,16.025,15.925,15.94,11255.0
2011-06-23,15.785,16.015,15.695,16.015,10964.0
2011-06-24,16.06,16.06,15.76,15.76,3423.0
2011-06-27,15.76,16.08,15.76,16.045,10269.0
2011-06-28,16.105,16.215,16.105,16.215,2136.0
2011-06-29,16.345,16.375,16.21,16.29,19482.0
2011-06-30,16.49,16.555,16.475,16.545,33125.0
2011-07-04,16.71,16.71,16.63,16.63,9939.0
2011-07-05,16.85,16.885,16.755,16.885,8301.0
2011-07-06,16.81,16.93,16.785,16.895,4688.0
2011-07-07,16.975,17.205,16.975,17.17,34838.0
2011-07-08,16.93,17.105,16.93,17.105,11093.0
2011-07-11,16.995,16.995,16.75,16.755,9647.0
2011-07-12,16.75,16.785,16.695,16.695,36926.0
2011-07-13,16.755,16.905,16.71,16.71,32442.0
2011-07-14,16.71,16.85,16.485,16.54,7407.0
2011-07-15,16.685,16.73,16.65,16.705,6530.0
2011-07-18,16.655,16.73,16.54,16.665,18961.0
2011-07-19,16.755,17.07,16.755,17.04,12089.0
2011-07-20,17.135,17.14,16.94,16.94,14647.0
2011-07-21,16.94,17.17,16.94,17.095,7534.0
2011-07-22,17.19,17.305,17.115,17.305,6711.0
2011-07-25,17.19,17.335,17.125,17.235,59490.0
2011-07-26,17.25,17.315,17.205,17.28,42590.0
2011-07-27,17.215,17.215,16.83,16.83,13921.0
2011-07-28,16.92,17.08,16.83,16.885,21280.0
2011-07-29,16.755,16.995,16.72,16.84,30539.0
2011-08-02,16.705,16.74,16.32,16.325,15600.0
2011-08-03,16.41,16.49,16.025,16.485,190816.0
2011-08-04,16.3,16.3,15.74,15.74,30797.0
2011-08-05,15.805,16.96,15.23,15.565,18824.0
2011-08-08,15.065,15.29,14.635,14.65,28111.0
2011-08-09,14.925,15.19,14.42,15.135,48473.0
2011-08-10,15.09,15.18,14.78,14.78,8416.0
2011-08-11,15.0,15.52,14.945,15.52,6681.0
2011-08-12,15.55,15.565,15.32,15.505,7301.0
2011-08-15,15.65,15.73,15.55,15.705,5869.0
2011-08-16,15.565,15.705,15.43,15.64,39043.0
2011-08-17,15.705,15.705,15.375,15.485,3880.0
2011-08-18,15.13,15.13,14.595,14.595,23626.0
2011-08-19,14.57,14.835,14.47,14.47,13878.0
2011-08-22,14.845,14.845,14.47,14.475,19580.0
2011-08-23,14.56,15.09,14.56,14.945,9053.0
2011-08-24,15.165,15.245,15.01,15.245,12375.0
2011-08-25,15.18,15.22,14.955,15.02,9460.0
2011-08-26,14.91,15.395,14.75,15.365,21171.0
2011-08-29,15.505,15.825,15.505,15.815,9237.0
2011-08-30,15.685,16.005,15.685,15.96,22194.0
2011-08-31,16.05,16.105,15.85,15.85,23530.0
2011-09-01,15.96,16.215,15.835,15.835,31038.0
2011-09-02,15.595,15.595,15.505,15.505,2429.0
2011-09-06,14.99,15.345,14.99,15.275,16740.0
2011-09-07,15.62,15.935,15.62,15.77,2155.0
2011-09-08,15.84,15.895,15.715,15.715,2436.0
2011-09-09,15.615,15.65,15.33,15.41,20047.0
2011-09-12,15.29,15.45,15.245,15.31,30186.0
2011-09-13,15.715,15.815,15.66,15.77,4304.0
2011-09-14,15.85,16.21,15.75,16.08,18365.0
2011-09-15,16.155,16.29,16.1,16.16,4371.0
2011-09-16,16.3,16.455,16.3,16.4,11330.0
2011-09-19,16.19,16.49,16.125,16.49,8665.0
2011-09-20,16.565,16.64,16.345,16.375,5604.0
2011-09-21,16.455,16.52,16.265,16.265,8592.0
2011-09-22,15.73,15.73,15.285,15.565,12839.0
2011-09-23,15.41,15.795,15.41,15.685,31778.0
2011-09-26,15.715,15.85,15.44,15.605,13106.0
2011-09-27,16.215,16.325,16.005,16.035,8185.0
2011-09-28,16.2,16.21,15.825,15.825,8784.0
2011-09-29,16.07,16.08,15.4,15.605,8784.0
2011-09-30,15.355,15.55,15.22,15.22,2638.0
2011-10-03,15.155,15.275,14.825,14.835,67567.0
2011-10-04,14.69,15.02,14.58,15.02,16240.0
2011-10-05,15.175,15.51,14.99,15.505,6142.0
2011-10-06,15.53,15.73,15.43,15.73,21081.0
2011-10-07,15.73,15.795,15.575,15.795,34142.0
2011-10-11,16.1,16.335,16.1,16.3,10006.0
2011-10-12,16.49,16.52,16.42,16.485,39409.0
2011-10-13,16.27,16.49,16.27,16.49,11151.0
2011-10-14,16.755,16.775,16.65,16.775,13788.0
2011-10-17,16.75,16.75,16.465,16.53,13894.0
2011-10-18,16.485,16.805,16.435,16.765,22617.0
2011-10-19,16.585,16.665,16.445,16.455,47239.0
2011-10-20,16.335,16.4,16.135,16.38,58135.0
2011-10-21,16.575,16.575,16.435,16.51,20186.0
2011-10-24,16.64,16.93,16.64,16.905,49941.0
2011-10-25,16.86,16.86,16.51,16.53,8858.0
2011-10-26,16.71,16.71,16.345,16.53,5612.0
2011-10-27,16.985,17.005,16.75,16.94,57890.0
2011-10-28,16.95,16.995,16.905,16.995,3918.0
2011-10-31,16.85,16.875,16.71,16.81,13782.0
2011-11-01,16.255,16.43,16.245,16.28,47772.0
2011-11-02,16.51,16.51,16.31,16.4,5954.0
2011-11-03,16.6,16.775,16.435,16.755,6460.0
2011-11-04,16.575,16.71,16.53,16.71,2790.0
2011-11-07,16.71,16.755,16.49,16.755,7663.0
2011-11-08,16.97,16.995,16.765,16.995,4507.0
2011-11-09,16.705,16.705,16.345,16.365,13781.0
2011-11-10,16.53,16.53,16.21,16.375,5931.0
2011-11-11,16.475,16.74,16.475,16.705,12402.0
2011-11-14,16.675,16.73,16.52,16.545,4735.0
2011-11-15,16.585,16.83,16.585,16.805,7755.0
2011-11-16,16.675,16.73,16.455,16.455,9905.0
2011-11-17,16.39,16.39,15.99,16.015,10462.0
2011-11-18,16.07,16.08,15.98,16.005,9667.0
2011-11-21,15.75,15.75,15.475,15.66,6875.0
2011-11-22,15.56,15.715,15.51,15.705,7629.0
2011-11-23,15.53,15.53,15.32,15.4,10618.0
2011-11-24,15.345,15.385,15.3,15.375,3065.0
2011-11-25,15.275,15.395,15.09,15.12,35147.0
2011-11-28,15.695,15.76,15.585,15.67,9494.0
2011-11-29,15.785,15.805,15.67,15.67,7312.0
2011-11-30,16.3,16.3,16.16,16.225,2998.0
2011-12-01,16.38,16.38,16.255,16.32,1128.0
2011-12-02,16.455,16.485,16.345,16.375,22876.0
2011-12-05,16.52,16.6,16.41,16.455,5597.0
2011-12-06,16.435,16.5,16.435,16.5,3109.0
2011-12-07,16.39,16.475,16.345,16.475,2720.0
2011-12-08,16.43,16.43,16.2,16.2,15313.0
2011-12-09,16.19,16.485,16.19,16.475,3496.0
2011-12-12,16.16,16.21,16.16,16.2,2839.0
2011-12-13,16.375,16.39,16.06,16.06,14705.0
2011-12-14,15.88,15.88,15.76,15.84,29186.0
2011-12-15,15.86,15.86,15.785,15.795,6556.0
2011-12-16,15.905,16.07,15.835,15.86,3730.0
2011-12-19,15.915,15.935,15.675,15.675,1910.0
2011-12-20,16.035,16.18,16.035,16.18,3274.0
2011-12-21,15.98,15.98,15.77,15.87,6764.0
2011-12-22,15.94,16.08,15.94,16.06,3871.0
2011-12-23,16.155,16.24,16.155,16.24,6925.0
2011-12-28,16.22,16.22,16.085,16.085,1834.0
2011-12-29,16.175,16.195,16.175,16.195,1500.0
2011-12-30,16.165,16.22,16.165,16.165,1538.0
2012-01-03,16.405,16.505,16.405,16.505,5320.0
2012-01-04,16.38,16.525,16.38,16.525,5794.0
2012-01-05,16.525,16.645,16.45,16.635,11899.0
2012-01-06,16.625,16.755,16.625,16.71,15920.0
2012-01-09,16.735,16.745,16.655,16.69,2980.0
2012-01-10,16.785,16.865,16.745,16.82,60375.0
2012-01-11,16.73,16.84,16.73,16.82,6220.0
2012-01-12,16.82,16.92,16.775,16.91,35222.0
2012-01-13,16.875,16.875,16.745,16.8,20345.0
2012-01-16,16.84,16.93,16.84,16.895,2911.0
2012-01-17,16.96,17.06,16.95,16.95,8421.0
2012-01-18,17.085,17.205,17.08,17.205,15089.0
2012-01-19,17.32,17.325,17.235,17.31,10574.0
2012-01-20,17.29,17.29,17.235,17.245,25833.0
2012-01-23,17.28,17.375,17.215,17.26,18036.0
2012-01-24,17.235,17.31,17.2,17.28,10077.0
2012-01-25,17.41,17.475,17.29,17.475,15017.0
2012-01-26,17.51,17.55,17.32,17.375,11404.0
2012-01-27,17.39,17.495,17.375,17.485,42392.0
2012-01-30,17.27,17.485,17.255,17.44,8705.0
2012-01-31,17.585,17.585,17.41,17.5,22195.0
2012-02-01,17.565,17.705,17.565,17.63,89135.0
2012-02-02,17.725,17.73,17.67,17.695,7702.0
2012-02-03,17.825,17.945,17.815,17.925,17663.0
2012-02-06,17.89,17.925,17.835,17.89,8984.0
2012-02-07,17.85,18.0,17.85,17.965,19459.0
2012-02-08,18.0,18.065,17.915,18.055,31112.0
2012-02-09,18.12,18.21,18.025,18.185,54784.0
2012-02-10,18.09,18.11,17.98,18.065,13446.0
2012-02-13,18.13,18.24,18.12,18.205,10879.0
2012-02-14,18.21,18.25,18.13,18.25,17992.0
2012-02-15,18.315,18.46,18.13,18.13,27005.0
2012-02-16,18.12,18.415,18.12,18.405,119862.0
2012-02-17,18.35,18.395,18.24,18.34,22591.0
2012-02-21,18.415,18.47,18.26,18.32,17857.0
2012-02-22,18.385,18.385,18.275,18.295,4750.0
2012-02-23,18.36,18.45,18.25,18.395,6992.0
2012-02-24,18.405,18.525,18.405,18.48,8645.0
2012-02-27,18.415,18.555,18.34,18.535,10440.0
2012-02-28,18.57,18.665,18.47,18.665,12138.0
2012-02-29,18.745,18.745,18.58,18.61,19183.0
2012-03-01,18.68,18.775,18.625,18.765,29269.0
2012-03-02,18.8,18.8,18.68,18.72,10663.0
2012-03-05,18.755,18.755,18.48,18.59,17289.0
2012-03-06,18.305,18.35,18.265,18.35,13543.0
2012-03-07,18.435,18.545,18.425,18.47,43465.0
2012-03-08,18.655,18.765,18.6,18.765,7012.0
2012-03-09,18.785,18.82,18.72,18.765,16828.0
2012-03-12,18.81,18.81,18.7,18.745,11425.0
2012-03-13,18.865,19.145,18.865,19.145,26686.0
2012-03-14,19.105,19.26,19.105,19.2,29521.0
2012-03-15,19.31,19.31,19.2,19.245,14599.0
2012-03-16,19.31,19.31,19.18,19.215,19080.0
2012-03-19,19.32,19.43,19.255,19.365,22732.0
2012-03-20,19.355,19.43,19.225,19.43,13676.0
2012-03-21,19.39,19.51,19.39,19.445,14460.0
2012-03-22,19.355,19.44,19.325,19.4,32518.0
2012-03-23,19.445,19.445,19.3,19.355,9335.0
2012-03-26,19.465,19.715,19.465,19.675,19745.0
2012-03-27,19.77,19.825,19.685,19.74,12195.0
2012-03-28,19.805,19.815,19.555,19.66,15375.0
2012-03-29,19.585,19.62,19.465,19.595,17234.0
2012-03-30,19.63,19.63,19.52,19.565,87146.0
2012-04-02,19.595,19.79,19.495,19.76,14973.0
2012-04-03,19.725,19.845,19.66,19.715,10701.0
2012-04-04,19.63,19.63,19.38,19.495,30688.0
2012-04-05,19.5,19.63,19.475,19.605,13207.0
2012-04-09,19.38,19.52,19.32,19.485,19669.0
2012-04-10,19.51,19.52,19.095,19.135,23515.0
2012-04-11,19.3,19.375,19.2,19.2,7382.0
2012-04-12,19.255,19.495,19.255,19.465,7764.0
2012-04-13,19.455,19.455,19.16,19.225,10942.0
2012-04-16,19.225,19.225,18.92,18.96,31457.0
2012-04-17,19.08,19.39,19.05,19.365,5386.0
2012-04-18,19.335,19.365,19.235,19.365,4927.0
2012-04-19,19.29,19.39,19.025,19.105,8285.0
2012-04-20,19.225,19.225,19.005,19.005,10509.0
2012-04-23,18.885,18.885,18.68,18.865,14581.0
2012-04-24,18.855,18.895,18.665,18.755,25423.0
2012-04-25,19.125,19.245,19.125,19.235,8514.0
2012-04-26,19.28,19.41,19.225,19.41,9343.0
2012-04-27,19.495,19.5,19.355,19.42,7820.0
2012-04-30,19.44,19.44,19.32,19.335,9485.0
2012-05-01,19.335,19.565,19.32,19.42,7657.0
2012-05-02,19.3,19.4,19.26,19.38,7685.0
2012-05-03,19.465,19.465,19.2,19.2,2845.0
2012-05-04,19.085,19.085,18.785,18.785,19485.0
2012-05-07,18.59,18.855,18.59,18.775,19443.0
2012-05-08,18.69,18.73,18.385,18.71,25138.0
2012-05-09,18.435,18.71,18.425,18.71,9033.0
2012-05-10,18.745,18.745,18.555,18.555,6903.0
2012-05-11,18.45,18.755,18.45,18.635,8936.0
2012-05-14,18.47,18.525,18.37,18.415,9804.0
2012-05-15,18.47,18.6,18.34,18.34,8742.0
2012-05-16,18.385,18.415,18.185,18.21,3389.0
2012-05-17,18.21,18.21,17.85,17.85,2291.0
2012-05-18,17.85,17.88,17.62,17.67,8038.0
2012-05-22,18.09,18.21,17.935,17.935,15092.0
2012-05-23,17.915,18.055,17.74,18.055,6072.0
2012-05-24,18.175,18.175,17.825,17.935,8583.0
2012-05-25,17.945,18.01,17.89,17.89,2293.0
2012-05-28,17.955,18.055,17.955,18.055,6619.0
2012-05-29,18.21,18.25,18.01,18.14,3893.0
2012-05-30,18.045,18.045,17.91,17.925,5845.0
2012-05-31,17.88,17.945,17.825,17.91,2510.0
2012-06-01,17.66,17.695,17.465,17.485,41600.0
2012-06-04,17.465,17.565,17.345,17.485,35087.0
2012-06-05,17.465,17.66,17.465,17.63,5223.0
2012-06-06,17.815,18.065,17.815,18.065,13660.0
2012-06-07,18.265,18.265,18.045,18.045,11721.0
2012-06-08,17.98,18.175,17.915,18.175,4751.0
2012-06-11,18.175,18.195,17.835,17.835,3163.0
2012-06-12,17.89,18.075,17.825,17.98,5591.0
2012-06-13,17.98,18.145,17.91,17.915,4266.0
2012-06-14,18.065,18.065,17.91,18.045,3710.0
2012-06-15,18.01,18.205,18.01,18.205,12420.0
2012-06-18,18.21,18.44,18.21,18.435,3600.0
2012-06-19,18.525,18.655,18.525,18.58,5828.0
2012-06-20,18.59,18.635,18.48,18.48,9055.0
2012-06-21,18.525,18.545,18.25,18.25,31692.0
2012-06-22,18.25,18.34,18.165,18.25,2026.0
2012-06-25,18.23,18.23,17.925,17.99,13497.0
2012-06-26,18.085,18.085,17.99,18.065,27322.0
2012-06-27,18.23,18.265,18.185,18.205,4679.0
2012-06-28,18.11,18.11,17.845,17.915,11461.0
2012-06-29,18.275,18.545,18.275,18.525,9751.0
2012-07-03,18.675,18.735,18.635,18.675,6203.0
2012-07-04,18.775,18.775,18.69,18.69,1780.0
2012-07-05,18.785,18.865,18.655,18.85,5757.0
2012-07-06,18.615,18.615,18.425,18.525,18824.0
2012-07-09,18.56,18.56,18.435,18.515,4769.0
2012-07-10,18.625,18.625,18.285,18.305,9311.0
2012-07-11,18.35,18.37,18.155,18.165,8420.0
2012-07-12,18.065,18.13,17.925,18.055,3247.0
2012-07-13,18.155,18.34,18.155,18.23,290.0
2012-07-16,18.35,18.35,18.23,18.265,4872.0
2012-07-17,18.265,18.415,18.155,18.385,3311.0
2012-07-18,18.47,18.665,18.47,18.635,6136.0
2012-07-19,18.755,18.875,18.72,18.865,10096.0
2012-07-20,18.8,18.8,18.615,18.645,8965.0
2012-07-23,18.38,18.435,18.11,18.435,15712.0
2012-07-24,18.35,18.35,18.14,18.22,10364.0
2012-07-25,18.11,18.21,18.0,18.09,7254.0
2012-07-26,18.32,18.415,18.285,18.37,10977.0
2012-07-27,18.505,18.755,18.415,18.755,2531.0
2012-07-30,18.745,18.875,18.71,18.71,7231.0
2012-07-31,18.635,18.84,18.625,18.755,4183.0
2012-08-01,18.85,18.85,18.665,18.71,5123.0
2012-08-02,18.675,18.68,18.56,18.6,4258.0
2012-08-03,18.85,19.03,18.84,19.015,6693.0
2012-08-07,19.225,19.345,19.225,19.32,5475.0
2012-08-08,19.29,19.32,19.225,19.28,1507.0
2012-08-09,19.345,19.345,19.255,19.3,8057.0
2012-08-10,19.235,19.325,19.215,19.325,6248.0
2012-08-13,19.325,19.355,19.26,19.355,7026.0
2012-08-14,19.4,19.495,19.4,19.41,41863.0
2012-08-15,19.4,19.445,19.38,19.44,3887.0
2012-08-16,19.495,19.715,19.495,19.66,9564.0
2012-08-17,19.725,19.74,19.675,19.74,3835.0
2012-08-20,19.675,19.77,19.66,19.77,10283.0
2012-08-21,19.88,19.88,19.65,19.675,9293.0
2012-08-22,19.715,19.805,19.66,19.805,3690.0
2012-08-23,19.705,19.705,19.64,19.64,918.0
2012-08-24,19.51,19.75,19.51,19.725,3677.0
2012-08-27,19.795,19.825,19.725,19.725,7097.0
2012-08-28,19.77,19.79,19.725,19.79,4361.0
2012-08-29,19.815,19.815,19.725,19.795,8967.0
2012-08-30,19.65,19.705,19.555,19.555,4873.0
2012-08-31,19.74,19.76,19.54,19.685,5625.0
2012-09-04,19.715,19.715,19.5,19.675,5882.0
2012-09-05,19.595,19.74,19.595,19.685,2787.0
2012-09-06,19.805,20.1,19.805,20.1,7661.0
2012-09-07,20.065,20.1,20.025,20.075,7613.0
2012-09-10,20.1,20.1,19.835,19.835,13545.0
2012-09-11,19.78,19.9,19.78,19.795,3815.0
2012-09-12,19.78,19.915,19.74,19.74,177693.0
2012-09-13,19.835,20.175,19.815,20.12,7419.0
2012-09-14,20.22,20.35,20.21,20.265,13931.0
2012-09-17,20.265,20.295,20.24,20.275,4830.0
2012-09-18,20.2,20.305,20.2,20.295,6402.0
2012-09-19,20.305,20.385,20.275,20.385,28919.0
2012-09-20,20.185,20.34,20.185,20.305,7297.0
2012-09-21,20.46,20.46,20.33,20.34,4311.0
2012-09-24,20.22,20.26,20.09,20.25,8400.0
2012-09-25,20.315,20.315,19.965,19.965,12107.0
2012-09-26,19.935,19.935,19.695,19.76,10043.0
2012-09-27,19.85,20.065,19.815,20.065,4621.0
2012-09-28,19.91,20.02,19.9,19.99,3925.0
2012-10-01,19.9,20.1,19.815,19.845,15015.0
2012-10-02,20.0,20.0,19.78,19.87,9866.0
2012-10-03,19.89,20.035,19.89,19.99,4585.0
2012-10-04,20.065,20.175,20.045,20.175,5592.0
2012-10-05,20.23,20.25,19.97,19.98,15846.0
2012-10-09,19.835,19.835,19.51,19.52,15649.0
2012-10-10,19.495,19.565,19.39,19.4,10100.0
2012-10-11,19.495,19.53,19.365,19.365,16539.0
2012-10-12,19.345,19.43,19.32,19.39,1838.0
2012-10-15,19.495,19.495,19.335,19.4,20489.0
2012-10-16,19.565,19.76,19.555,19.73,10503.0
2012-10-17,19.705,19.825,19.67,19.77,7976.0
2012-10-18,19.77,19.77,19.495,19.54,15677.0
2012-10-19,19.445,19.445,19.07,19.08,33172.0
2012-10-22,19.135,19.2,19.03,19.2,9876.0
2012-10-23,18.93,19.115,18.92,18.96,22565.0
2012-10-24,19.06,19.06,18.905,18.91,9468.0
2012-10-25,19.005,19.025,18.85,18.91,5998.0
2012-10-26,18.985,19.015,18.775,18.995,12059.0
2012-10-29,18.875,18.96,18.865,18.905,4682.0
2012-10-30,18.975,19.005,18.975,18.995,10220.0
2012-10-31,18.975,18.975,18.785,18.885,10692.0
2012-11-01,18.965,19.135,18.965,19.115,30302.0
2012-11-02,19.255,19.28,18.92,18.92,18016.0
2012-11-05,18.905,19.04,18.885,19.04,12248.0
2012-11-06,19.115,19.17,18.985,19.05,8663.0
2012-11-07,18.985,18.985,18.58,18.645,19399.0
2012-11-08,18.665,18.7,18.33,18.33,13446.0
2012-11-09,18.295,18.6,18.295,18.435,15872.0
2012-11-12,18.48,18.49,18.38,18.385,16231.0
2012-11-13,18.305,18.395,18.21,18.295,7634.0
2012-11-14,18.305,18.32,18.025,18.025,5113.0
2012-11-15,18.01,18.09,17.945,17.965,14200.0
2012-11-16,18.055,18.13,17.835,18.09,9523.0
2012-11-19,18.38,18.495,18.305,18.48,13752.0
2012-11-20,18.57,18.57,18.37,18.47,12765.0
2012-11-21,18.545,18.58,18.48,18.555,3404.0
2012-11-22,18.56,18.61,18.515,18.535,2524.0
2012-11-23,18.615,18.85,18.615,18.85,7466.0
2012-11-26,18.79,18.91,18.755,18.895,4723.0
2012-11-27,18.895,18.94,18.84,18.84,12112.0
2012-11-28,18.69,19.025,18.665,19.025,11504.0
2012-11-29,19.08,19.18,19.05,19.105,11893.0
2012-11-30,19.17,19.17,19.03,19.115,22733.0
2012-12-03,19.215,19.255,19.06,19.06,7568.0
2012-12-04,19.07,19.07,18.96,19.04,13300.0
2012-12-05,19.04,19.04,18.765,18.8,5896.0
2012-12-06,18.7,18.995,18.69,18.93,9744.0
2012-12-07,18.93,18.94,18.8,18.84,29264.0
2012-12-10,18.83,18.92,18.765,18.875,3955.0
2012-12-11,18.965,19.2,18.965,19.145,18994.0
2012-12-12,19.205,19.205,19.05,19.095,27524.0
2012-12-13,19.095,19.18,18.85,18.985,8947.0
2012-12-14,18.865,18.865,18.68,18.745,12558.0
2012-12-17,18.8,18.995,18.8,18.91,10242.0
2012-12-18,19.025,19.325,19.025,19.26,82475.0
2012-12-19,19.28,19.32,19.205,19.215,11953.0
2012-12-20,19.29,19.29,19.125,19.225,16306.0
2012-12-21,19.025,19.06,18.895,18.995,17693.0
2012-12-24,19.01,19.02,18.925,18.97,3980.0
2012-12-27,18.76,18.86,18.565,18.85,21799.0
2012-12-28,18.705,18.74,18.62,18.62,6515.0
2012-12-31,18.64,18.99,18.64,18.97,17507.0
2013-01-02,19.4,19.595,19.4,19.585,17097.0
2013-01-03,19.485,19.62,19.455,19.5,9885.0
2013-01-04,19.55,19.55,19.39,19.455,13888.0
2013-01-07,19.435,19.445,19.325,19.425,11922.0
2013-01-08,19.49,19.49,19.295,19.37,25535.0
2013-01-09,19.37,19.52,19.37,19.475,9009.0
2013-01-10,19.65,19.65,19.445,19.605,17108.0
2013-01-11,19.605,19.64,19.53,19.63,15974.0
2013-01-14,19.555,19.575,19.455,19.5,52992.0
2013-01-15,19.37,19.465,19.355,19.445,16820.0
2013-01-16,19.445,19.555,19.425,19.555,14372.0
2013-01-17,19.595,19.685,19.555,19.615,8072.0
2013-01-18,19.595,19.595,19.465,19.575,14618.0
2013-01-21,19.575,19.685,19.5,19.68,11948.0
2013-01-22,19.64,19.64,19.455,19.555,20094.0
2013-01-23,19.64,19.735,19.64,19.735,4543.0
2013-01-24,19.49,19.62,19.38,19.425,70370.0
2013-01-25,19.5,19.605,19.465,19.52,12564.0
2013-01-28,19.485,19.65,19.485,19.595,7689.0
2013-01-29,19.63,19.63,19.425,19.63,22641.0
2013-01-30,19.67,19.68,19.5,19.5,8999.0
2013-01-31,19.49,19.62,19.49,19.54,13012.0
2013-02-01,19.565,19.75,19.565,19.75,6581.0
2013-02-04,19.685,19.685,19.42,19.42,8166.0
2013-02-05,19.55,19.725,19.53,19.67,16522.0
2013-02-06,19.67,19.695,19.575,19.595,9868.0
2013-02-07,19.735,19.735,19.445,19.64,8200.0
2013-02-08,19.685,19.875,19.685,19.845,7977.0
2013-02-11,19.93,19.93,19.78,19.855,9755.0
2013-02-12,19.78,19.835,19.745,19.77,9102.0
2013-02-13,19.875,19.91,19.76,19.79,20448.0
2013-02-14,19.735,19.855,19.735,19.825,9854.0
2013-02-15,19.745,19.875,19.715,19.77,9387.0
2013-02-19,19.76,19.9,19.76,19.9,5035.0
2013-02-20,19.865,19.93,19.615,19.615,3220.0
2013-02-21,19.62,19.62,19.315,19.445,12605.0
2013-02-22,19.425,19.585,19.425,19.54,8350.0
2013-02-25,19.64,19.735,19.335,19.49,12640.0
2013-02-26,19.37,19.435,19.225,19.42,137639.0
2013-02-27,19.36,19.735,19.36,19.735,14991.0
2013-02-28,19.715,19.76,19.64,19.66,9412.0
2013-03-01,19.5,19.685,19.455,19.65,32908.0
2013-03-04,19.55,19.735,19.55,19.725,18104.0
2013-03-05,19.81,20.04,19.81,20.01,11577.0
2013-03-06,20.14,20.14,19.955,19.955,13750.0
2013-03-07,20.07,20.07,19.995,20.04,18405.0
2013-03-08,20.15,20.15,20.02,20.095,20970.0
2013-03-11,20.095,20.105,20.005,20.105,18983.0
2013-03-12,20.115,20.115,20.02,20.02,4159.0
2013-03-13,20.115,20.115,19.955,20.07,21089.0
2013-03-14,20.105,20.115,20.07,20.095,7576.0
2013-03-15,20.14,20.14,20.01,20.01,18042.0
2013-03-18,19.91,20.06,19.875,19.965,5757.0
2013-03-19,20.03,20.075,19.78,19.92,53124.0
2013-03-20,20.04,20.115,20.02,20.075,6702.0
2013-03-21,19.94,19.965,19.835,19.855,7119.0
2013-03-22,19.92,20.075,19.92,20.03,6009.0
2013-03-25,20.135,20.16,19.91,19.995,4202.0
2013-03-26,20.06,20.075,20.01,20.075,18401.0
2013-03-27,19.985,20.125,19.975,20.125,1945.0
2013-03-28,20.075,20.15,20.075,20.15,11190.0
2013-04-01,20.19,20.2,20.02,20.05,5626.0
2013-04-02,20.18,20.245,20.15,20.15,14990.0
2013-04-03,20.18,20.19,19.965,19.965,25862.0
2013-04-04,19.965,20.07,19.92,19.995,7252.0
2013-04-05,19.735,19.835,19.68,19.835,10440.0
2013-04-08,19.855,19.945,19.825,19.945,4201.0
2013-04-09,20.05,20.16,19.94,20.105,6509.0
2013-04-10,20.18,20.485,20.18,20.46,7224.0
2013-04-11,20.46,20.485,20.4,20.475,1393.0
2013-04-12,20.43,20.465,20.335,20.46,8713.0
2013-04-15,20.43,20.43,20.07,20.07,154458.0
2013-04-16,20.15,20.33,20.125,20.33,112981.0
2013-04-17,20.215,20.215,19.845,19.955,8463.0
2013-04-18,19.91,19.945,19.575,19.575,16837.0
2013-04-19,19.62,19.94,19.62,19.92,5420.0
2013-04-22,19.92,20.18,19.92,20.17,28133.0
2013-04-23,20.17,20.395,20.17,20.3,12299.0
2013-04-24,20.19,20.385,20.19,20.31,4506.0
2013-04-25,20.43,20.485,20.355,20.365,10837.0
2013-04-26,20.28,20.42,20.27,20.385,4186.0
2013-04-29,20.475,20.605,20.46,20.59,7123.0
2013-04-30,20.53,20.68,20.525,20.66,8173.0
2013-05-01,20.615,20.68,20.55,20.55,6945.0
2013-05-02,20.67,20.875,20.67,20.875,20895.0
2013-05-03,20.97,21.135,20.97,21.1,5593.0
2013-05-06,21.23,21.23,21.07,21.18,10458.0
2013-05-07,21.255,21.255,21.1,21.145,13239.0
2013-05-08,21.2,21.275,21.1,21.245,44301.0
2013-05-09,21.155,21.37,21.155,21.175,152912.0
2013-05-10,21.265,21.35,21.24,21.285,4942.0
2013-05-13,21.375,21.44,21.305,21.37,10310.0
2013-05-14,21.45,21.565,21.435,21.47,4700.0
2013-05-15,21.48,21.555,21.425,21.525,11560.0
2013-05-16,21.59,21.655,21.555,21.565,7408.0
2013-05-17,21.635,21.74,21.6,21.71,5314.0
2013-05-21,21.76,21.805,21.675,21.775,12922.0
2013-05-22,21.83,21.88,21.44,21.57,9806.0
2013-05-23,21.375,21.535,21.34,21.5,7112.0
2013-05-24,21.415,21.45,21.31,21.415,4888.0
2013-05-27,21.45,21.545,21.44,21.5,2467.0
2013-05-28,21.695,21.825,21.59,21.71,1456.0
2013-05-29,21.58,21.58,21.405,21.525,5006.0
2013-05-30,21.59,21.71,21.59,21.685,4286.0
2013-05-31,21.6,21.7,21.44,21.44,34648.0
2013-06-03,21.435,21.48,21.245,21.44,13698.0
2013-06-04,21.555,21.61,21.34,21.35,54390.0
2013-06-05,21.22,21.34,21.06,21.07,3811.0
2013-06-06,21.05,21.2,20.94,21.165,12566.0
2013-06-07,21.285,21.505,21.21,21.505,2583.0
2013-06-10,21.61,21.61,21.47,21.47,2241.0
2013-06-11,21.23,21.45,21.23,21.35,5497.0
2013-06-12,21.46,21.46,21.015,21.015,19832.0
2013-06-13,20.96,21.35,20.96,21.35,9954.0
2013-06-14,21.265,21.31,21.165,21.19,10940.0
2013-06-17,21.385,21.49,21.295,21.385,7974.0
2013-06-18,21.435,21.565,21.435,21.565,1245.0
2013-06-19,21.61,21.61,21.275,21.275,2622.0
2013-06-20,21.035,21.1,20.755,20.79,30568.0
2013-06-21,20.85,20.85,20.54,20.69,5977.0
2013-06-24,20.525,20.595,20.27,20.4,2651.0
2013-06-25,20.55,20.645,20.53,20.635,1535.0
2013-06-26,20.79,20.82,20.745,20.8,3341.0
2013-06-27,20.895,21.025,20.895,20.895,1385.0
2013-06-28,20.865,21.05,20.8,21.015,2812.0
2013-07-02,21.825,23.215,20.985,21.005,107518.0
2013-07-03,21.025,21.245,21.025,21.175,2045.0
2013-07-04,21.125,21.34,21.125,21.22,2653.0
2013-07-05,21.125,21.31,21.125,21.255,1094.0
2013-07-08,21.33,21.37,21.285,21.31,6150.0
2013-07-09,21.36,21.505,21.34,21.505,3236.0
2013-07-10,21.49,21.57,21.47,21.525,1979.0
2013-07-11,21.86,21.99,21.795,21.99,40808.0
2013-07-12,22.065,22.065,21.945,22.035,30155.0
2013-07-15,22.185,22.185,22.09,22.15,8896.0
2013-07-16,22.165,22.185,22.075,22.1,3641.0
2013-07-17,22.23,22.23,22.12,22.175,2574.0
2013-07-18,22.205,22.22,22.1,22.14,3166.0
2013-07-19,21.86,21.905,21.825,21.85,7664.0
2013-07-22,22.025,22.025,21.915,21.915,897.0
2013-07-23,21.915,21.99,21.825,21.825,1740.0
2013-07-24,21.925,21.935,21.83,21.895,5059.0
2013-07-25,22.035,22.035,21.84,22.01,1988.0
2013-07-26,21.925,22.085,21.925,22.055,6160.0
2013-07-29,21.99,22.12,21.99,22.045,573.0
2013-07-30,22.205,22.23,22.065,22.15,1920.0
2013-07-31,22.285,22.285,22.195,22.22,902.0
2013-08-01,22.39,22.445,22.285,22.38,1337.0
2013-08-02,22.4,22.585,22.4,22.585,3538.0
2013-08-06,22.62,22.62,22.38,22.435,2745.0
2013-08-07,22.305,22.425,22.27,22.425,31012.0
2013-08-08,22.595,22.595,22.4,22.575,4005.0
2013-08-09,22.52,22.545,22.425,22.435,945.0
2013-08-12,22.39,22.48,22.285,22.48,2570.0
2013-08-13,22.595,22.65,22.38,22.65,7779.0
2013-08-14,22.595,22.595,22.52,22.53,747.0
2013-08-15,22.335,22.345,22.12,22.15,4838.0
2013-08-16,22.1,22.22,22.1,22.22,6078.0
2013-08-19,22.215,22.325,22.085,22.11,2768.0
2013-08-20,22.205,22.285,22.205,22.25,2108.0
2013-08-21,22.195,22.325,22.065,22.185,3650.0
2013-08-22,22.25,22.335,22.195,22.315,3215.0
2013-08-23,22.425,22.53,22.425,22.465,2366.0
2013-08-26,22.565,22.67,22.565,22.605,1181.0
2013-08-27,22.305,22.305,22.02,22.045,4814.0
2013-08-28,22.055,22.175,22.025,22.155,1396.0
2013-08-29,22.205,22.345,22.205,22.345,3505.0
2013-08-30,22.215,22.215,22.12,22.175,1185.0
2013-09-03,22.24,22.36,22.165,22.26,10610.0
2013-09-04,22.415,22.54,22.415,22.53,15786.0
2013-09-05,22.575,22.575,22.5,22.54,3362.0
2013-09-06,22.675,22.675,22.38,22.555,5320.0
2013-09-09,22.675,22.845,22.675,22.845,2897.0
2013-09-10,23.01,23.01,22.87,22.91,25997.0
2013-09-11,22.805,22.89,22.705,22.89,5072.0
2013-09-12,22.845,22.92,22.845,22.855,1243.0
2013-09-13,22.955,22.955,22.78,22.855,812.0
2013-09-16,23.105,23.115,22.835,22.835,3419.0
2013-09-17,22.89,22.985,22.805,22.965,2869.0
2013-09-18,23.065,23.26,22.945,23.255,12695.0
2013-09-19,23.375,23.375,23.255,23.31,6917.0
2013-09-20,23.39,23.39,23.245,23.255,3274.0
2013-09-23,23.325,23.335,23.05,23.195,6771.0
2013-09-24,23.32,23.32,23.105,23.16,22857.0
2013-09-25,23.06,23.195,23.06,23.195,1227.0
2013-09-26,23.3,23.32,23.215,23.225,2029.0
2013-09-27,23.125,23.235,23.125,23.205,1033.0
2013-09-30,23.085,23.225,22.91,23.15,8622.0
2013-10-01,23.225,23.385,23.225,23.255,2858.0
2013-10-02,23.18,23.42,23.18,23.385,1902.0
2013-10-03,23.235,23.235,23.065,23.095,3061.0
2013-10-04,23.06,23.325,23.06,23.3,7814.0
2013-10-07,23.215,23.27,23.15,23.245,2770.0
2013-10-08,23.125,23.13,22.705,22.75,6211.0
2013-10-09,22.675,22.695,22.49,22.675,9752.0
2013-10-10,22.805,23.15,22.805,23.15,9276.0
2013-10-11,23.115,23.31,23.115,23.28,6171.0
2013-10-15,23.42,23.53,23.375,23.39,16933.0
2013-10-16,23.385,23.645,23.385,23.635,8275.0
2013-10-17,23.57,23.78,23.54,23.735,16152.0
2013-10-18,23.91,24.17,23.91,24.115,3866.0
2013-10-21,24.265,24.275,24.155,24.19,22536.0
2013-10-22,24.365,24.365,24.125,24.275,12248.0
2013-10-23,24.165,24.17,24.015,24.09,16295.0
2013-10-24,24.19,24.265,24.09,24.21,6020.0
2013-10-25,24.375,24.46,24.32,24.36,7488.0
2013-10-28,24.48,24.48,24.3,24.35,13076.0
2013-10-29,24.515,24.525,24.34,24.425,12203.0
2013-10-30,24.555,24.56,24.31,24.36,9919.0
2013-10-31,24.32,24.48,24.255,24.415,14575.0
2013-11-01,24.425,24.425,24.285,24.295,3447.0
2013-11-04,24.495,24.495,24.33,24.365,10266.0
2013-11-05,24.415,24.45,24.275,24.45,5317.0
2013-11-06,24.515,24.515,24.365,24.405,9516.0
2013-11-07,24.47,24.47,23.975,23.975,9854.0
2013-11-08,24.07,24.245,24.005,24.235,2886.0
2013-11-11,24.31,24.32,24.17,24.265,6617.0
2013-11-12,24.245,24.3,24.19,24.275,1670.0
2013-11-13,24.155,24.57,24.145,24.515,4591.0
2013-11-14,24.425,24.645,24.425,24.6,4750.0
2013-11-15,24.645,24.7,24.645,24.7,2423.0
2013-11-18,24.775,24.775,24.45,24.45,15613.0
2013-11-19,24.375,24.545,24.34,24.34,7973.0
2013-11-20,24.48,24.545,24.285,24.3,10523.0
2013-11-21,24.44,24.58,24.44,24.58,10701.0
2013-11-22,24.69,24.73,24.6,24.72,8249.0
2013-11-25,24.82,24.83,24.71,24.785,10464.0
2013-11-26,24.85,24.96,24.655,24.945,10507.0
2013-11-27,24.99,25.09,24.99,25.075,9698.0
2013-11-28,25.185,25.195,25.075,25.14,12877.0
2013-11-29,25.065,25.445,25.065,25.21,18260.0
2013-12-02,25.27,25.27,25.165,25.205,15644.0
2013-12-03,25.165,25.195,25.055,25.155,7180.0
2013-12-04,25.12,25.24,25.01,25.175,33592.0
2013-12-05,25.14,25.21,25.08,25.14,2086.0
2013-12-06,25.39,25.39,25.22,25.295,13678.0
2013-12-09,25.4,25.47,25.4,25.415,11520.0
2013-12-10,25.455,25.465,25.38,25.4,7192.0
2013-12-11,25.34,25.415,25.055,25.14,3992.0
2013-12-12,25.075,25.145,24.98,25.015,13351.0
2013-12-13,25.015,25.12,24.96,25.035,9957.0
2013-12-16,25.155,25.21,25.14,25.155,2984.0
2013-12-17,25.21,25.21,25.075,25.12,7249.0
2013-12-18,25.155,25.35,24.815,25.35,9915.0
2013-12-19,25.39,25.4,25.21,25.295,16658.0
2013-12-20,25.415,25.62,25.35,25.595,18730.0
2013-12-23,25.72,25.825,25.685,25.79,17383.0
2013-12-24,26.205,26.205,25.795,25.86,7561.0
2013-12-27,26.025,26.025,25.86,25.86,7760.0
2013-12-30,25.875,25.885,25.775,25.83,6538.0
2013-12-31,25.83,25.99,25.83,25.99,8556.0
2014-01-02,25.85,25.935,25.725,25.785,7698.0
2014-01-03,25.87,25.87,25.635,25.645,8356.0
2014-01-06,25.54,25.605,25.42,25.55,6628.0
2014-01-07,25.51,25.735,25.51,25.735,10114.0
2014-01-08,25.84,25.86,25.7,25.755,11642.0
2014-01-09,25.82,25.875,25.67,25.67,5850.0
2014-01-10,25.775,25.84,25.625,25.745,5623.0
2014-01-13,25.725,25.87,25.35,25.4,6919.0
2014-01-14,25.435,25.925,25.435,25.925,25741.0
2014-01-15,26.02,26.17,25.98,26.14,14537.0
2014-01-16,26.175,26.175,26.055,26.14,9861.0
2014-01-17,26.12,26.12,25.925,25.97,4927.0
2014-01-20,26.075,26.085,25.925,25.99,4726.0
2014-01-21,26.15,26.195,25.98,26.15,6848.0
2014-01-22,26.195,26.31,26.185,26.27,6832.0
2014-01-23,26.16,26.25,26.0,26.175,22224.0
2014-01-24,25.98,26.1,25.65,25.71,34028.0
2014-01-27,25.575,25.635,25.2,25.55,11395.0
2014-01-28,25.27,25.37,25.21,25.305,35632.0
2014-01-29,25.24,25.275,25.045,25.06,41525.0
2014-01-30,25.315,25.65,25.315,25.575,28193.0
2014-01-31,25.345,25.57,25.305,25.485,7278.0
2014-02-03,25.475,25.55,24.855,24.875,11978.0
2014-02-04,24.93,25.175,24.93,25.09,10822.0
2014-02-05,24.985,25.09,24.835,25.045,3476.0
2014-02-06,25.145,25.36,25.145,25.315,3137.0
2014-02-07,25.53,25.775,25.42,25.775,9032.0
2014-02-10,25.81,25.925,25.735,25.925,3958.0
2014-02-11,26.02,26.26,26.0,26.25,11596.0
2014-02-12,26.345,26.345,26.215,26.25,13901.0
2014-02-13,26.01,26.475,26.01,26.46,8554.0
2014-02-14,26.485,26.56,26.4,26.535,2744.0
2014-02-18,26.495,26.685,26.495,26.675,16060.0
2014-02-19,26.635,26.655,26.46,26.535,6686.0
2014-02-20,26.525,26.665,26.45,26.645,5199.0
2014-02-21,26.645,26.75,26.56,26.57,6057.0
2014-02-24,26.625,26.785,26.58,26.775,6654.0
2014-02-25,26.635,26.815,26.59,26.635,17942.0
2014-02-26,26.76,26.815,26.56,26.635,5941.0
2014-02-27,26.71,26.85,26.665,26.805,7755.0
2014-02-28,26.805,26.965,26.58,26.58,6358.0
2014-03-03,26.525,26.645,26.41,26.545,57415.0
2014-03-04,26.795,26.975,26.795,26.955,14645.0
2014-03-05,26.925,27.04,26.925,27.01,12643.0
2014-03-06,27.06,27.075,26.92,26.975,3433.0
2014-03-07,27.075,27.075,26.72,26.785,31935.0
2014-03-10,26.86,26.87,26.685,26.845,4848.0
2014-03-11,26.91,26.995,26.72,26.72,4881.0
2014-03-12,26.685,26.86,26.685,26.785,3228.0
2014-03-13,26.92,26.935,26.42,26.44,10028.0
2014-03-14,26.31,26.495,26.3,26.42,14902.0
2014-03-17,26.545,26.655,26.42,26.545,2363.0
2014-03-18,26.625,26.89,26.62,26.85,3364.0
2014-03-19,26.86,26.89,26.625,26.665,15815.0
2014-03-20,26.7,26.85,26.59,26.825,3185.0
2014-03-21,26.925,26.925,26.44,26.535,7375.0
2014-03-24,26.56,26.56,26.02,26.27,10159.0
2014-03-25,26.3,26.475,26.15,26.31,6752.0
2014-03-26,26.45,26.515,26.01,26.01,8221.0
2014-03-27,25.95,26.025,25.725,25.765,7777.0
2014-03-28,25.925,26.175,25.86,25.905,7947.0
2014-03-31,26.085,26.215,26.075,26.095,6060.0
2014-04-01,26.185,26.535,26.175,26.505,16955.0
2014-04-02,26.635,26.665,26.505,26.57,7726.0
2014-04-03,26.495,26.62,26.32,26.32,4215.0
2014-04-04,26.57,26.57,25.635,25.71,22601.0
2014-04-07,25.5,25.755,25.315,25.35,43870.0
2014-04-08,25.5,25.72,25.42,25.69,11404.0
2014-04-09,25.745,26.11,25.735,26.11,8115.0
2014-04-10,26.065,26.065,25.315,25.37,15209.0
2014-04-11,25.09,25.42,24.97,25.035,19729.0
2014-04-14,25.21,25.35,25.015,25.145,22707.0
2014-04-15,25.285,25.435,24.81,25.27,30836.0
2014-04-16,25.455,25.68,25.38,25.615,8283.0
2014-04-17,25.53,25.765,25.53,25.69,13732.0
2014-04-21,25.645,25.81,25.625,25.8,11307.0
2014-04-22,25.97,26.1,25.8,26.025,10888.0
2014-04-23,25.98,25.98,25.795,25.85,48272.0
2014-04-24,26.16,26.16,25.915,26.065,15191.0
2014-04-25,26.025,26.025,25.615,25.69,14477.0
2014-04-28,25.87,25.925,25.35,25.745,9567.0
2014-04-29,25.785,25.97,25.735,25.97,7985.0
2014-04-30,25.785,26.01,25.765,25.95,3961.0
2014-05-01,25.96,26.225,25.96,26.065,4482.0
2014-05-02,26.32,26.32,26.02,26.065,6856.0
2014-05-05,25.83,26.205,25.83,26.16,2430.0
2014-05-06,26.195,26.195,25.84,25.87,1888.0
2014-05-07,25.885,25.885,25.5,25.67,13107.0
2014-05-08,25.645,26.02,25.645,25.725,7684.0
2014-05-09,25.81,25.85,25.635,25.785,10524.0
2014-05-12,25.885,26.225,25.885,26.225,8364.0
2014-05-13,26.28,26.345,26.205,26.3,4601.0
2014-05-14,26.29,26.29,26.095,26.25,2912.0
2014-05-15,26.11,26.11,25.785,25.795,2617.0
2014-05-16,25.905,26.1,25.83,26.1,2581.0
2014-05-20,26.16,26.345,26.1,26.14,12050.0
2014-05-21,26.32,26.43,26.27,26.395,1642.0
2014-05-22,26.47,26.62,26.45,26.57,3160.0
2014-05-23,26.535,26.75,26.535,26.75,7260.0
2014-05-26,26.72,26.805,26.71,26.77,2424.0
2014-05-27,26.815,27.06,26.805,27.03,19340.0
2014-05-28,27.075,27.075,26.985,27.03,2187.0
2014-05-29,27.085,27.145,27.02,27.115,2142.0
2014-05-30,27.145,27.21,27.04,27.105,2707.0
2014-06-02,27.255,27.255,27.0,27.125,7300.0
2014-06-03,27.01,27.145,27.01,27.135,6148.0
2014-06-04,27.115,27.245,27.02,27.2,2495.0
2014-06-05,27.285,27.52,27.19,27.33,3629.0
2014-06-06,27.66,27.66,27.545,27.6,2603.0
2014-06-09,27.685,27.685,27.52,27.575,5712.0
2014-06-10,27.52,27.65,27.52,27.64,2948.0
2014-06-11,27.62,27.66,27.545,27.62,2747.0
2014-06-12,27.45,27.535,27.31,27.35,3761.0
2014-06-13,27.47,27.545,27.405,27.49,2259.0
2014-06-16,27.36,27.555,27.36,27.5,15401.0
2014-06-17,27.555,27.565,27.46,27.52,1321.0
2014-06-18,27.6,27.705,27.47,27.695,12872.0
2014-06-19,27.705,27.735,27.555,27.595,3506.0
2014-06-20,27.745,27.745,27.62,27.675,1670.0
2014-06-23,27.63,27.685,27.61,27.65,1684.0
2014-06-24,27.61,27.91,27.61,27.63,2819.0
2014-06-25,27.5,27.865,27.5,27.845,1760.0
2014-06-26,27.93,27.93,27.67,27.8,1383.0
2014-06-27,27.845,27.9,27.82,27.835,1598.0
2014-06-30,28.05,28.07,28.015,28.015,1449.0
2014-07-02,28.27,28.4,28.27,28.335,5628.0
2014-07-03,28.51,28.55,28.27,28.495,4576.0
2014-07-04,28.55,28.55,28.5,28.5,704.0
2014-07-07,28.5,28.54,28.41,28.455,2821.0
2014-07-08,28.465,28.465,28.015,28.08,4253.0
2014-07-09,28.25,28.325,28.155,28.325,4874.0
2014-07-10,28.045,28.305,27.95,28.27,4595.0
2014-07-11,28.21,28.42,28.21,28.42,4102.0
2014-07-14,28.52,28.67,28.52,28.645,3576.0
2014-07-15,28.67,28.68,28.325,28.455,2501.0
2014-07-16,28.765,28.765,28.605,28.625,8274.0
2014-07-17,28.475,28.585,28.175,28.24,4495.0
2014-07-18,28.37,28.66,28.35,28.65,5769.0
2014-07-21,28.68,28.7,28.55,28.69,3173.0
2014-07-22,28.795,28.875,28.765,28.83,8416.0
2014-07-23,28.97,29.045,28.97,29.025,2196.0
2014-07-24,29.16,29.16,28.96,28.98,1426.0
2014-07-25,28.915,28.915,28.765,28.83,3604.0
2014-07-28,28.85,28.945,28.725,28.785,2782.0
2014-07-29,28.81,29.01,28.81,28.88,1929.0
2014-07-30,29.055,29.055,28.87,28.99,3345.0
2014-07-31,28.99,29.055,28.38,28.38,4724.0
2014-08-01,28.195,28.65,28.11,28.24,7235.0
2014-08-05,28.26,28.455,28.11,28.25,4479.0
2014-08-06,28.165,28.35,28.015,28.24,4706.0
2014-08-07,28.36,28.36,28.08,28.08,1260.0
2014-08-08,28.09,28.325,28.08,28.155,2140.0
2014-08-11,28.36,28.56,28.36,28.5,14775.0
2014-08-12,28.57,28.57,28.41,28.425,1174.0
2014-08-13,28.71,28.775,28.585,28.775,2967.0
2014-08-14,28.885,28.915,28.785,28.87,5443.0
2014-08-15,29.055,29.13,28.82,28.96,1903.0
2014-08-18,29.335,29.335,29.14,29.3,3923.0
2014-08-19,29.365,29.475,29.365,29.475,7246.0
2014-08-20,29.55,29.55,29.42,29.515,1920.0
2014-08-21,29.545,29.545,29.43,29.525,4416.0
2014-08-22,29.525,29.625,29.475,29.58,7739.0
2014-08-25,29.645,29.74,29.645,29.675,2701.0
2014-08-26,29.635,29.785,29.635,29.72,6571.0
2014-08-27,29.785,29.785,29.645,29.73,2260.0
2014-08-28,29.685,29.7,29.6,29.685,3140.0
2014-08-29,29.74,29.76,29.655,29.74,3950.0
2014-09-02,29.89,29.89,29.74,29.825,3358.0
2014-09-03,29.995,29.995,29.635,29.675,8350.0
2014-09-04,29.88,29.91,29.61,29.62,2182.0
2014-09-05,29.62,29.785,29.61,29.775,3371.0
2014-09-08,29.7,29.945,29.7,29.73,5510.0
2014-09-09,29.91,29.975,29.61,29.625,3491.0
2014-09-10,29.535,29.86,29.535,29.86,2113.0
2014-09-11,29.635,29.845,29.635,29.845,5557.0
2014-09-12,29.935,29.935,29.62,29.655,1519.0
2014-09-15,29.805,29.805,29.335,29.395,2767.0
2014-09-16,29.215,29.72,29.215,29.645,9546.0
2014-09-17,29.73,29.785,29.62,29.74,6100.0
2014-09-18,29.88,29.925,29.77,29.91,1120.0
2014-09-19,30.0,30.07,29.815,29.935,9465.0
2014-09-22,29.795,29.825,29.535,29.665,3404.0
2014-09-23,29.45,29.655,29.45,29.635,3989.0
2014-09-24,29.55,29.87,29.525,29.87,2687.0
2014-09-25,29.88,29.88,29.245,29.32,21254.0
2014-09-26,29.25,29.6,29.235,29.58,19960.0
2014-09-29,29.385,29.58,29.28,29.58,4831.0
2014-09-30,29.695,29.695,29.475,29.57,4563.0
2014-10-01,29.88,29.88,29.055,29.12,35532.0
2014-10-02,29.095,29.17,28.795,29.095,8842.0
2014-10-03,29.15,29.46,29.15,29.45,26761.0
2014-10-06,29.675,29.675,29.25,29.3,6684.0
2014-10-07,29.17,29.215,28.915,28.915,4319.0
2014-10-08,28.785,29.515,28.745,29.495,2728.0
2014-10-09,29.46,29.46,28.945,29.01,6592.0
2014-10-10,28.795,28.875,28.275,28.305,7719.0
2014-10-14,27.94,28.125,27.745,27.78,11896.0
2014-10-15,27.52,27.735,26.995,27.655,8348.0
2014-10-16,27.135,27.66,27.075,27.52,8532.0
2014-10-17,27.895,28.1,27.735,27.845,8220.0
2014-10-20,27.91,28.22,27.835,28.21,6836.0
2014-10-21,28.65,28.96,28.595,28.95,114568.0
2014-10-22,29.16,29.16,28.875,28.875,22785.0
2014-10-23,29.175,29.45,29.13,29.3,8664.0
2014-10-24,29.44,29.515,29.29,29.485,3632.0
2014-10-27,29.475,29.59,29.335,29.56,26544.0
2014-10-28,29.75,29.955,29.7,29.945,16162.0
2014-10-29,29.92,29.92,29.695,29.89,10385.0
2014-10-30,29.89,30.02,29.685,29.825,13876.0
2014-10-31,30.35,30.395,30.265,30.36,36234.0
2014-11-03,30.51,30.545,30.395,30.425,5128.0
2014-11-04,30.455,30.455,30.17,30.36,23876.0
2014-11-05,30.61,30.61,30.265,30.285,12164.0
2014-11-06,30.2,30.47,30.19,30.35,2913.0
2014-11-07,30.555,30.555,30.33,30.415,4820.0
2014-11-10,30.53,30.565,30.32,30.53,5020.0
2014-11-11,30.565,30.67,30.49,30.62,7966.0
2014-11-12,30.61,30.695,30.52,30.65,9238.0
2014-11-13,30.845,30.94,30.68,30.77,7709.0
2014-11-14,30.77,30.94,30.695,30.885,6269.0
2014-11-17,30.91,30.91,30.705,30.82,9088.0
2014-11-18,30.685,31.08,30.685,31.06,9576.0
2014-11-19,31.1,31.1,30.81,30.93,5998.0
2014-11-20,30.76,31.08,30.76,31.045,5162.0
2014-11-21,31.315,31.465,31.035,31.1,13405.0
2014-11-24,31.335,31.36,31.21,31.335,6613.0
2014-11-25,31.485,31.485,31.39,31.42,8227.0
2014-11-26,31.475,31.58,31.43,31.56,9458.0
2014-11-27,31.7,31.7,31.56,31.625,5930.0
2014-11-28,31.805,31.83,31.7,31.785,16777.0
2014-12-01,31.805,31.805,31.37,31.43,29925.0
2014-12-02,31.485,31.585,31.42,31.55,6523.0
2014-12-03,31.445,31.615,31.435,31.605,9472.0
2014-12-04,31.42,31.7,31.42,31.54,7771.0
2014-12-05,31.55,31.66,31.51,31.56,14506.0
2014-12-08,31.595,31.645,31.24,31.345,12235.0
2014-12-09,30.865,31.38,30.865,31.355,6596.0
2014-12-10,31.38,31.42,30.94,31.045,6505.0
2014-12-11,31.205,31.465,31.045,31.22,10871.0
2014-12-12,30.94,31.12,30.735,30.76,9034.0
2014-12-15,30.985,30.985,30.445,30.5,14980.0
2014-12-16,30.15,30.63,30.07,30.07,12999.0
2014-12-17,30.07,30.565,30.0,30.565,26106.0
2014-12-18,31.11,31.23,30.93,31.175,19622.0
2014-12-19,31.36,31.495,31.24,31.435,9731.0
2014-12-22,31.165,31.475,31.165,31.455,26211.0
2014-12-23,31.505,31.715,31.345,31.38,18888.0
2014-12-24,31.545,31.555,31.425,31.425,10852.0
2014-12-29,31.46,31.69,31.46,31.635,19795.0
2014-12-30,31.64,31.64,31.365,31.415,13165.0
2014-12-31,31.34,31.575,31.035,31.045,16075.0
2015-01-02,31.365,31.365,30.825,30.95,15718.0
2015-01-05,30.645,30.95,30.425,30.54,15782.0
2015-01-06,30.445,30.71,29.99,30.185,18048.0
2015-01-07,30.185,30.5,30.185,30.455,10350.0
2015-01-08,30.75,31.14,30.52,31.07,13405.0
2015-01-09,31.3,31.3,30.785,30.91,15483.0
2015-01-12,31.045,31.045,30.475,30.53,8992.0
2015-01-13,30.76,31.13,30.33,30.54,26129.0
2015-01-14,30.09,30.475,30.09,30.35,20366.0
2015-01-15,30.51,30.51,29.9,29.95,4973.0
2015-01-16,30.065,30.215,29.895,30.195,24365.0
2015-01-19,30.385,30.425,30.31,30.425,5689.0
2015-01-20,30.575,30.615,30.185,30.57,19870.0
2015-01-21,30.54,31.045,30.48,30.69,25378.0
2015-01-22,30.76,31.345,30.595,31.32,47778.0
2015-01-23,31.195,31.49,31.195,31.375,15536.0
2015-01-26,31.26,31.52,31.225,31.31,20025.0
2015-01-27,31.1,31.15,30.405,30.52,44355.0
2015-01-28,30.965,31.06,30.34,30.35,16455.0
2015-01-29,30.205,30.635,30.025,30.625,22914.0
2015-01-30,30.635,30.835,30.385,30.385,16844.0
2015-02-02,30.55,30.645,29.98,30.52,29707.0
2015-02-03,30.815,30.9,30.585,30.865,32370.0
2015-02-04,30.795,31.08,30.73,30.865,18467.0
2015-02-05,30.9,31.14,30.9,31.14,6613.0
2015-02-06,31.215,31.25,30.865,30.92,11874.0
2015-02-09,30.68,30.985,30.68,30.835,5323.0
2015-02-10,31.06,31.365,31.015,31.355,6708.0
2015-02-11,31.355,31.5,31.345,31.45,11298.0
2015-02-12,31.47,31.785,31.47,31.785,11536.0
2015-02-13,31.995,32.04,31.825,32.04,9906.0
2015-02-17,31.92,32.09,31.92,32.02,12540.0
2015-02-18,32.135,32.155,32.02,32.125,26015.0
2015-02-19,32.23,32.315,32.135,32.28,32721.0
2015-02-20,32.325,32.515,32.185,32.49,21148.0
2015-02-23,32.68,32.68,32.44,32.47,18087.0
2015-02-24,32.62,32.62,32.47,32.545,26852.0
2015-02-25,32.6,32.63,32.43,32.47,12920.0
2015-02-26,32.67,32.67,32.46,32.67,26414.0
2015-02-27,32.795,32.795,32.48,32.5,40099.0
2015-03-02,32.565,32.81,32.5,32.81,14943.0
2015-03-03,32.81,32.82,32.5,32.66,24595.0
2015-03-04,32.47,32.6,32.385,32.535,35676.0
2015-03-05,32.8,32.8,32.575,32.585,9708.0
2015-03-06,32.61,32.61,32.135,32.145,23680.0
2015-03-09,32.11,32.405,32.11,32.325,21457.0
2015-03-10,32.1,32.185,31.73,31.735,20913.0
2015-03-11,31.86,31.86,31.5,31.52,24303.0
2015-03-12,31.52,31.755,31.52,31.745,18385.0
2015-03-13,31.605,31.83,31.375,31.49,10643.0
2015-03-16,31.83,31.995,31.735,31.965,9160.0
2015-03-17,31.995,32.11,31.85,32.09,10549.0
2015-03-18,31.87,32.515,31.85,32.44,30021.0
2015-03-19,32.28,32.525,32.28,32.44,13121.0
2015-03-20,32.64,32.8,32.64,32.715,21787.0
2015-03-23,32.61,32.705,32.44,32.61,34016.0
2015-03-24,32.61,32.725,32.47,32.525,7276.0
2015-03-25,32.565,32.565,31.7,31.7,40290.0
2015-03-26,31.53,31.765,31.375,31.64,13666.0
2015-03-27,31.68,31.775,31.595,31.765,23327.0
2015-03-30,31.985,32.1,31.735,32.08,8745.0
2015-03-31,32.03,32.05,31.765,31.765,8660.0
2015-04-01,31.815,31.815,31.395,31.51,12180.0
2015-04-02,31.635,31.68,31.565,31.68,6493.0
2015-04-06,31.52,31.935,31.375,31.88,8952.0
2015-04-07,31.815,32.04,31.815,31.91,9521.0
2015-04-08,31.69,32.09,31.69,31.995,4875.0
2015-04-09,32.125,32.26,32.005,32.26,58405.0
2015-04-10,32.135,32.405,32.135,32.385,11174.0
2015-04-13,32.325,32.575,32.315,32.325,6017.0
2015-04-14,32.315,32.315,32.07,32.215,9097.0
2015-04-15,32.27,32.46,32.27,32.405,8236.0
2015-04-16,32.22,32.43,32.22,32.345,21111.0
2015-04-17,32.31,32.31,31.765,31.85,17921.0
2015-04-20,31.92,32.355,31.92,32.335,23620.0
2015-04-21,32.515,32.545,32.48,32.48,8321.0
2015-04-22,32.395,32.68,32.395,32.66,8461.0
2015-04-23,32.6,32.89,32.6,32.8,11785.0
2015-04-24,33.18,33.23,33.06,33.18,14439.0
2015-04-27,33.365,33.365,33.04,33.08,44104.0
2015-04-28,33.04,33.155,32.795,33.06,12234.0
2015-04-29,32.965,33.0,32.68,32.87,16040.0
2015-04-30,32.725,32.735,32.205,32.26,14272.0
2015-05-01,32.395,32.785,32.395,32.745,18628.0
2015-05-04,32.785,33.0,32.725,32.85,8652.0
2015-05-05,32.755,32.755,32.28,32.315,10386.0
2015-05-06,32.28,32.28,31.88,31.945,8706.0
2015-05-07,32.02,32.345,32.02,32.31,6585.0
2015-05-08,32.42,32.7,32.42,32.65,7438.0
2015-05-11,32.785,32.785,32.555,32.595,2474.0
2015-05-12,32.505,32.555,32.205,32.45,2988.0
2015-05-13,32.405,32.67,32.375,32.47,3912.0
2015-05-14,32.755,32.945,32.63,32.945,9053.0
2015-05-15,33.085,33.085,32.88,32.915,3366.0
2015-05-19,33.01,33.23,32.99,33.04,6089.0
2015-05-20,33.04,33.165,32.895,33.165,4644.0
2015-05-21,33.085,33.25,33.03,33.22,6580.0
2015-05-22,33.28,33.305,33.2,33.27,13095.0
2015-05-25,33.26,33.27,33.19,33.23,1377.0
2015-05-26,33.27,33.27,32.66,32.8,10431.0
2015-05-27,33.08,33.375,33.06,33.375,10904.0
2015-05-28,33.365,33.365,33.2,33.295,8903.0
2015-05-29,33.335,33.335,33.03,33.105,20488.0
2015-06-01,33.135,33.375,32.975,33.18,5756.0
2015-06-02,33.085,33.22,32.975,33.085,4856.0
2015-06-03,33.365,33.365,33.095,33.145,8204.0
2015-06-04,33.155,33.175,32.84,32.88,7131.0
2015-06-05,32.925,32.935,32.705,32.89,5695.0
2015-06-08,32.925,32.925,32.515,32.565,6923.0
2015-06-09,32.545,32.555,32.28,32.47,10881.0
2015-06-10,32.565,32.99,32.565,32.975,7715.0
2015-06-11,33.0,33.08,32.945,32.955,3398.0
2015-06-12,32.88,32.88,32.69,32.7,6227.0
2015-06-15,32.43,32.585,32.29,32.585,12115.0
2015-06-16,32.63,32.715,32.555,32.715,5107.0
2015-06-17,32.765,32.89,32.66,32.87,6040.0
2015-06-18,32.975,33.285,32.975,33.24,7126.0
2015-06-19,33.24,33.365,33.125,33.125,5682.0
2015-06-22,33.365,33.44,33.28,33.355,26101.0
2015-06-23,33.495,33.495,33.25,33.4,5764.0
2015-06-24,33.42,33.475,33.2,33.26,22520.0
2015-06-25,33.28,33.355,33.105,33.175,2880.0
2015-06-26,33.26,33.26,32.84,32.955,3065.0
2015-06-29,32.405,32.735,32.12,32.195,35754.0
2015-06-30,32.42,32.45,32.165,32.325,8949.0
2015-07-02,32.47,32.795,32.46,32.575,11325.0
2015-07-03,32.575,32.68,32.46,32.66,18912.0
2015-07-06,32.345,32.61,32.28,32.41,28781.0
2015-07-07,32.335,32.525,31.945,32.48,14579.0
2015-07-08,32.46,32.46,31.92,31.995,10569.0
2015-07-09,32.29,32.42,32.015,32.015,12524.0
2015-07-10,32.44,32.555,32.315,32.515,15888.0
2015-07-13,32.555,33.04,32.555,33.04,55002.0
2015-07-14,33.125,33.325,33.05,33.285,19459.0
2015-07-15,33.295,33.42,33.2,33.26,6134.0
2015-07-16,33.4,33.78,33.4,33.78,28596.0
2015-07-17,34.01,34.295,34.01,34.295,23490.0
2015-07-20,34.525,34.57,34.315,34.495,15939.0
2015-07-21,34.505,34.505,34.325,34.41,15380.0
2015-07-22,33.97,34.17,33.915,33.98,39814.0
2015-07-23,34.15,34.18,33.82,33.875,7933.0
2015-07-24,34.04,34.245,33.515,33.565,11535.0
2015-07-27,33.23,33.47,33.18,33.22,30215.0
2015-07-28,33.28,33.63,33.18,33.555,21274.0
2015-07-29,33.755,33.755,33.555,33.745,11359.0
2015-07-30,33.76,33.905,33.43,33.875,26980.0
2015-07-31,33.875,33.98,33.76,33.8,8528.0
2015-08-04,33.8,33.85,33.38,33.6,10937.0
2015-08-05,33.925,34.135,33.85,33.935,13542.0
2015-08-06,34.105,34.105,33.23,33.355,15878.0
2015-08-07,33.28,33.715,33.06,33.295,12022.0
2015-08-10,33.335,33.76,33.335,33.675,14046.0
2015-08-11,33.565,33.665,33.105,33.285,23246.0
2015-08-12,33.135,33.41,32.725,33.41,21660.0
2015-08-13,33.2,33.66,33.2,33.325,11815.0
2015-08-14,33.505,33.505,33.21,33.4,5815.0
2015-08-17,33.42,33.675,33.28,33.65,42726.0
2015-08-18,33.65,33.66,33.47,33.495,47474.0
2015-08-19,33.42,33.515,33.095,33.28,10170.0
2015-08-20,33.145,33.155,32.375,32.48,34540.0
2015-08-21,31.785,32.02,30.975,30.975,61257.0
2015-08-24,28.05,30.95,27.09,29.885,85373.0
2015-08-25,31.055,31.055,29.57,29.57,106295.0
2015-08-26,30.32,31.08,29.885,30.995,68302.0
2015-08-27,31.52,31.91,31.185,31.85,48394.0
2015-08-28,31.775,31.945,31.65,31.765,11442.0
2015-08-31,31.52,31.85,31.46,31.555,11138.0
2015-09-01,30.89,31.11,30.425,30.52,24613.0
2015-09-02,30.96,31.245,30.775,31.245,12149.0
2015-09-03,31.225,31.66,31.215,31.29,9591.0
2015-09-04,30.625,30.985,30.625,30.92,22925.0
2015-09-08,31.605,31.71,31.33,31.71,10605.0
2015-09-09,32.125,32.135,31.375,31.375,10900.0
2015-09-10,31.26,31.85,31.26,31.605,8734.0
2015-09-11,31.415,31.815,31.415,31.815,22910.0
2015-09-14,31.71,32.125,31.66,31.735,3264.0
2015-09-15,32.03,32.23,32.005,32.135,10136.0
2015-09-16,32.3,32.31,32.05,32.31,5642.0
2015-09-17,32.325,32.775,32.315,32.335,9291.0
2015-09-18,32.06,32.155,31.85,31.87,8659.0
2015-09-21,32.125,32.205,31.73,31.91,7089.0
2015-09-22,31.565,31.565,31.225,31.435,13106.0
2015-09-23,31.435,31.625,31.25,31.47,10015.0
2015-09-24,31.185,31.48,30.965,31.45,11599.0
2015-09-25,31.615,31.735,31.09,31.13,10018.0
2015-09-28,31.25,31.25,30.17,30.245,24302.0
2015-09-29,30.085,30.665,29.885,30.13,8809.0
2015-09-30,30.585,30.785,30.425,30.785,34789.0
2015-10-01,30.89,30.89,30.49,30.87,9094.0
2015-10-02,30.575,31.375,30.425,31.375,9966.0
2015-10-05,31.805,31.925,31.625,31.87,13085.0
2015-10-06,32.03,32.03,31.52,31.7,5161.0
2015-10-07,31.88,31.935,31.565,31.765,8691.0
2015-10-08,31.775,32.05,31.52,32.04,17594.0
2015-10-09,32.11,32.155,32.04,32.155,26678.0
2015-10-13,32.215,32.3,32.05,32.05,18156.0
2015-10-14,32.1,32.175,31.91,31.945,7317.0
2015-10-15,31.945,32.43,31.89,32.43,3067.0
2015-10-16,32.61,32.61,32.395,32.575,6285.0
2015-10-19,32.595,32.84,32.575,32.765,10525.0
2015-10-20,32.795,32.795,32.515,32.63,7314.0
2015-10-21,32.755,32.8,32.49,32.575,8623.0
2015-10-22,32.895,33.135,32.86,33.135,13460.0
2015-10-23,33.77,34.16,33.77,33.99,49105.0
2015-10-26,34.075,34.125,33.895,34.055,14828.0
2015-10-27,34.145,34.2,33.99,34.145,45595.0
2015-10-28,34.34,34.42,34.01,34.42,14197.0
2015-10-29,34.41,34.42,34.22,34.34,16105.0
2015-10-30,34.465,34.465,34.2,34.275,14361.0
2015-11-02,34.445,34.59,34.23,34.55,37893.0
2015-11-03,34.685,34.77,34.465,34.685,14708.0
2015-11-04,34.93,34.93,34.56,34.645,18837.0
2015-11-05,34.8,34.8,34.435,34.525,27042.0
2015-11-06,34.535,34.61,34.36,34.6,10688.0
2015-11-09,34.61,34.61,34.065,34.23,31679.0
2015-11-10,33.97,34.17,33.96,34.115,12226.0
2015-11-11,34.22,34.38,34.105,34.15,15907.0
2015-11-12,33.945,34.115,33.76,33.84,14864.0
2015-11-13,33.61,33.61,33.115,33.115,18901.0
2015-11-16,33.085,33.58,33.05,33.565,9922.0
2015-11-17,33.77,33.83,33.545,33.545,8280.0
2015-11-18,33.755,34.295,33.755,34.24,9944.0
2015-11-19,34.285,34.445,34.245,34.34,13494.0
2015-11-20,34.59,34.59,34.43,34.485,16600.0
2015-11-23,34.56,34.635,34.325,34.43,13177.0
2015-11-24,34.135,34.505,34.01,34.36,18505.0
2015-11-25,34.56,34.56,34.38,34.42,10150.0
2015-11-26,34.57,34.57,34.38,34.525,3041.0
2015-11-27,34.665,34.695,34.41,34.54,6778.0
2015-11-30,34.695,34.695,34.265,34.38,7168.0
2015-12-01,34.57,34.705,34.505,34.685,17835.0
2015-12-02,34.62,34.895,34.485,34.485,15877.0
2015-12-03,34.74,34.74,33.755,33.905,21553.0
2015-12-04,33.905,34.73,33.905,34.715,87495.0
2015-12-07,34.63,34.715,34.41,34.58,114743.0
2015-12-08,34.325,34.645,34.16,34.61,20839.0
2015-12-09,34.61,34.685,33.85,33.98,32481.0
2015-12-10,34.065,34.39,34.05,34.125,13547.0
2015-12-11,34.115,34.115,33.365,33.365,27641.0
2015-12-14,33.305,33.745,32.985,33.525,18779.0
2015-12-15,33.955,34.125,33.82,33.865,40918.0
2015-12-16,34.075,34.4,33.8,34.34,17689.0
2015-12-17,34.59,34.59,33.85,33.85,73018.0
2015-12-18,34.02,34.04,33.21,33.21,20528.0
2015-12-21,33.65,33.65,33.28,33.555,20558.0
2015-12-22,33.755,33.82,33.565,33.715,6738.0
2015-12-23,34.05,34.065,33.895,34.0,23301.0
2015-12-24,34.235,34.235,34.045,34.045,4893.0
2015-12-29,34.215,34.655,34.215,34.57,11020.0
2015-12-30,34.57,34.75,34.17,34.265,19205.0
2015-12-31,34.17,34.175,33.85,33.86,8381.0
2016-01-04,32.72,33.17,32.68,33.065,52559.0
2016-01-05,33.315,33.315,32.855,32.99,112029.0
2016-01-06,32.55,32.855,32.405,32.665,25215.0
2016-01-07,32.155,32.33,31.645,31.695,24119.0
2016-01-08,31.935,32.06,31.38,31.39,142265.0
2016-01-11,31.63,31.63,31.045,31.525,23893.0
2016-01-12,31.885,31.955,31.435,31.83,23708.0
2016-01-13,32.05,32.05,30.66,30.68,44399.0
2016-01-14,30.745,31.63,30.295,31.37,45074.0
2016-01-15,30.095,30.62,29.93,30.315,39621.0
2016-01-18,30.315,30.355,30.085,30.285,26118.0
2016-01-19,30.795,30.815,30.075,30.335,56064.0
2016-01-20,29.98,30.535,29.175,30.4,56378.0
2016-01-21,30.48,30.825,30.085,30.44,21902.0
2016-01-22,30.9,31.32,30.9,31.17,37581.0
2016-01-25,31.15,31.34,30.805,30.805,18005.0
2016-01-26,30.93,31.205,30.765,31.07,19158.0
2016-01-27,31.025,31.055,30.21,30.305,27192.0
2016-01-28,31.055,31.055,30.285,30.745,22433.0
2016-01-29,30.86,31.445,30.755,31.415,26779.0
2016-02-01,31.18,31.63,31.18,31.54,26212.0
2016-02-02,31.56,31.56,30.775,30.86,58072.0
2016-02-03,31.09,31.09,30.2,30.71,32751.0
2016-02-04,30.84,30.91,30.43,30.67,153465.0
2016-02-05,30.325,30.325,29.56,29.605,189547.0
2016-02-08,29.06,29.28,28.675,29.205,52488.0
2016-02-09,28.685,29.48,28.685,29.08,54073.0
2016-02-10,29.375,29.795,29.215,29.22,66028.0
2016-02-11,28.76,29.355,28.76,29.23,18841.0
2016-02-12,29.54,29.615,29.24,29.605,18384.0
2016-02-16,30.16,30.22,29.885,30.22,26129.0
2016-02-17,30.585,30.975,30.43,30.89,24402.0
2016-02-18,30.91,31.185,30.565,30.585,16873.0
2016-02-19,30.575,30.755,30.23,30.63,12644.0
2016-02-22,31.045,31.185,30.975,31.15,23127.0
2016-02-23,31.065,31.08,30.66,30.66,71500.0
2016-02-24,30.45,30.975,30.17,30.94,80528.0
2016-02-25,30.87,31.245,30.765,31.215,71143.0
2016-02-26,31.4,31.455,31.15,31.185,18223.0
2016-02-29,31.33,31.39,30.995,30.995,6680.0
2016-03-01,31.415,31.885,31.185,31.885,32515.0
2016-03-02,31.87,31.925,31.695,31.925,32116.0
2016-03-03,32.05,32.05,31.655,31.83,19111.0
2016-03-04,32.01,32.08,31.675,31.87,20575.0
2016-03-07,31.875,31.895,31.475,31.655,25624.0
2016-03-08,31.53,31.675,31.38,31.435,18632.0
2016-03-09,31.61,31.63,31.35,31.57,43215.0
2016-03-10,31.87,31.875,31.185,31.525,23757.0
2016-03-11,31.8,32.08,31.8,32.08,48912.0
2016-03-14,32.05,32.205,32.02,32.205,14333.0
2016-03-15,32.105,32.205,31.955,32.105,24539.0
2016-03-16,32.145,32.47,32.1,32.395,25923.0
2016-03-17,32.33,32.435,32.115,32.385,18853.0
2016-03-18,32.355,32.54,32.29,32.425,15339.0
2016-03-21,32.425,32.575,32.385,32.55,28688.0
2016-03-22,32.395,32.7,32.395,32.635,27171.0
2016-03-23,32.71,32.71,32.345,32.385,25617.0
2016-03-24,32.3,32.415,32.26,32.415,12051.0
2016-03-28,32.425,32.445,32.33,32.33,10736.0
2016-03-29,32.48,32.865,32.28,32.865,22737.0
2016-03-30,33.15,33.18,32.93,33.01,36628.0
2016-03-31,33.01,33.085,32.895,32.94,14962.0
2016-04-01,32.75,33.305,32.75,33.285,20393.0
2016-04-04,33.41,33.41,33.115,33.115,15320.0
2016-04-05,32.76,33.025,32.76,32.825,15144.0
2016-04-06,32.95,33.345,32.885,33.345,21902.0
2016-04-07,33.345,33.38,32.78,32.835,12325.0
2016-04-08,33.075,33.17,32.805,32.845,26232.0
2016-04-11,33.15,33.18,32.76,32.795,35669.0
2016-04-12,32.68,33.085,32.585,33.025,24314.0
2016-04-13,33.14,33.48,33.14,33.44,35865.0
2016-04-14,33.535,33.555,33.38,33.45,21822.0
2016-04-15,33.4,33.48,33.295,33.39,9401.0
2016-04-18,33.17,33.545,33.17,33.535,83536.0
2016-04-19,33.67,33.67,33.16,33.305,27320.0
2016-04-20,33.43,33.495,33.255,33.365,24286.0
2016-04-21,33.295,33.505,33.23,33.335,16352.0
2016-04-22,33.025,33.025,32.655,32.885,17766.0
2016-04-25,32.895,32.895,32.72,32.825,17396.0
2016-04-26,32.825,32.97,32.655,32.71,22590.0
2016-04-27,32.355,32.52,32.205,32.45,38659.0
2016-04-28,32.585,32.68,32.06,32.1,28330.0
2016-04-29,32.155,32.165,31.725,31.925,14141.0
2016-05-02,32.02,32.27,31.895,32.24,14248.0
2016-05-03,32.105,32.135,31.86,31.915,12862.0
2016-05-04,31.64,31.87,31.64,31.725,8185.0
2016-05-05,31.81,31.875,31.685,31.725,14831.0
2016-05-06,31.62,31.85,31.515,31.82,15785.0
2016-05-09,32.04,32.09,31.925,32.0,15616.0
2016-05-10,32.04,32.405,32.04,32.385,13440.0
2016-05-11,32.25,32.395,32.1,32.1,11538.0
2016-05-12,32.06,32.23,31.77,32.04,11687.0
2016-05-13,32.04,32.115,31.84,31.85,8255.0
2016-05-16,31.81,32.345,31.81,32.25,9257.0
2016-05-17,32.115,32.165,31.81,31.82,11076.0
2016-05-18,31.735,32.1,31.725,31.945,11183.0
2016-05-19,31.82,31.82,31.55,31.81,14284.0
2016-05-20,31.905,32.27,31.905,32.185,10117.0
2016-05-24,32.3,32.795,32.3,32.77,13471.0
2016-05-25,32.97,33.105,32.875,33.035,20618.0
2016-05-26,33.035,33.135,32.97,33.135,11649.0
2016-05-27,33.135,33.285,33.095,33.255,9056.0
2016-05-30,33.315,33.41,33.305,33.41,15805.0
2016-05-31,33.46,33.46,33.19,33.25,16314.0
2016-06-01,33.42,33.44,33.055,33.355,22923.0
2016-06-02,33.355,33.47,33.22,33.4,4122.0
2016-06-03,33.495,33.495,33.125,33.305,15765.0
2016-06-06,33.325,33.45,33.125,33.43,5625.0
2016-06-07,33.45,33.485,33.315,33.355,5600.0
2016-06-08,33.315,33.39,33.255,33.355,5419.0
2016-06-09,33.38,33.38,33.2,33.305,8654.0
2016-06-10,33.115,33.115,32.865,32.94,4726.0
2016-06-13,32.74,32.865,32.655,32.73,5226.0
2016-06-14,32.595,32.69,32.47,32.645,17051.0
2016-06-15,32.885,32.885,32.53,32.565,15876.0
2016-06-16,32.415,32.665,32.23,32.665,16604.0
2016-06-17,32.675,32.675,32.24,32.3,13185.0
2016-06-20,32.72,32.79,32.595,32.75,3426.0
2016-06-21,32.7,32.7,32.395,32.52,34478.0
2016-06-22,32.5,32.76,32.5,32.55,6104.0
2016-06-23,32.665,32.98,32.665,32.96,15268.0
2016-06-24,31.915,32.28,31.58,31.695,79986.0
2016-06-27,31.34,31.62,30.88,31.015,86978.0
2016-06-28,31.36,31.675,31.36,31.665,24526.0
2016-06-29,31.905,32.29,31.87,32.23,59695.0
2016-06-30,32.3,32.605,32.215,32.595,20737.0
2016-07-04,32.825,32.845,32.75,32.825,6532.0
2016-07-05,32.435,32.605,32.415,32.575,32902.0
2016-07-06,32.575,32.805,32.165,32.79,10793.0
2016-07-07,32.78,32.98,32.78,32.875,10498.0
2016-07-08,33.035,33.43,33.035,33.39,14643.0
2016-07-11,33.6,33.735,33.585,33.71,15533.0
2016-07-12,33.745,33.86,33.735,33.785,18620.0
2016-07-13,33.93,33.93,33.715,33.715,12223.0
2016-07-14,33.725,33.975,33.715,33.9,9948.0
2016-07-15,33.975,34.015,33.815,33.89,4585.0
2016-07-18,33.965,34.17,33.92,34.09,10949.0
2016-07-19,34.025,34.06,33.93,33.975,3415.0
2016-07-20,34.12,34.425,34.12,34.4,9446.0
2016-07-21,34.31,34.455,34.245,34.285,17033.0
2016-07-22,34.31,34.505,34.195,34.465,6386.0
2016-07-25,34.475,34.475,34.36,34.445,18326.0
2016-07-26,34.32,34.63,34.32,34.52,8664.0
2016-07-27,34.745,34.85,34.59,34.75,12509.0
2016-07-28,34.8,34.905,34.725,34.905,13533.0
2016-07-29,34.905,35.0,34.885,34.965,10165.0
2016-08-02,34.895,35.07,34.62,34.84,10369.0
2016-08-03,34.79,34.955,34.79,34.945,7469.0
2016-08-04,34.985,35.1,34.79,35.08,15783.0
2016-08-05,35.175,35.46,35.175,35.405,12109.0
2016-08-08,35.54,35.54,35.25,35.3,14378.0
2016-08-09,35.185,35.52,35.185,35.415,14130.0
2016-08-10,35.26,35.425,35.26,35.31,14271.0
2016-08-11,35.27,35.625,35.205,35.51,13108.0
2016-08-12,35.51,35.51,35.365,35.49,13502.0
2016-08-15,35.51,35.73,35.46,35.665,6818.0
2016-08-16,35.615,35.615,35.46,35.47,62121.0
2016-08-17,35.365,35.52,35.26,35.45,29451.0
2016-08-18,35.435,35.55,35.435,35.53,14911.0
2016-08-19,35.405,35.56,35.405,35.51,6790.0
2016-08-22,35.52,35.575,35.425,35.53,10262.0
2016-08-23,35.74,35.74,35.605,35.625,9459.0
2016-08-24,35.56,35.75,35.33,35.345,20634.0
2016-08-25,35.08,35.395,35.06,35.29,6266.0
2016-08-26,35.32,35.54,35.165,35.375,27891.0
2016-08-29,35.375,35.615,35.365,35.425,3575.0
2016-08-30,35.385,35.445,35.185,35.28,9557.0
2016-08-31,35.01,35.26,35.01,35.26,1851.0
2016-09-01,35.07,35.365,35.07,35.31,3192.0
2016-09-02,35.375,35.7,35.365,35.46,9341.0
2016-09-06,35.46,35.675,35.32,35.645,10826.0
2016-09-07,35.72,35.75,35.635,35.68,6309.0
2016-09-08,35.645,35.645,35.445,35.5,46536.0
2016-09-09,35.23,35.46,34.735,34.78,11604.0
2016-09-12,34.405,35.24,34.37,35.205,43406.0
2016-09-13,35.27,35.27,34.77,34.915,17943.0
2016-09-14,34.895,35.27,34.895,35.08,11664.0
2016-09-15,35.22,35.675,35.22,35.605,7851.0
2016-09-16,35.605,35.7,35.46,35.595,4119.0
2016-09-19,35.815,35.815,35.445,35.46,8622.0
2016-09-20,35.46,35.645,35.46,35.565,15916.0
2016-09-21,35.77,35.855,35.49,35.855,24197.0
2016-09-22,36.105,36.18,36.035,36.15,11608.0
2016-09-23,36.22,36.22,35.92,36.0,12273.0
2016-09-26,35.845,35.845,35.605,35.645,11979.0
2016-09-27,35.665,35.98,35.645,35.94,4127.0
2016-09-28,36.035,36.035,35.885,36.035,4163.0
2016-09-29,35.76,36.125,35.635,35.825,13944.0
2016-09-30,35.625,36.115,35.625,36.095,6006.0
2016-10-03,36.025,36.025,35.73,35.905,9253.0
2016-10-04,36.135,36.17,35.845,35.93,5994.0
2016-10-05,35.93,36.135,35.79,36.055,5564.0
2016-10-06,36.25,36.25,35.865,36.055,6591.0
2016-10-07,36.135,36.135,35.825,35.97,8431.0
2016-10-11,35.96,35.96,35.56,35.635,8162.0
2016-10-12,35.605,35.74,35.48,35.655,19077.0
2016-10-13,35.46,35.585,35.22,35.5,9417.0
2016-10-14,35.585,35.795,35.54,35.575,10029.0
2016-10-17,35.51,35.565,35.32,35.45,7394.0
2016-10-18,35.7,35.905,35.7,35.795,11982.0
2016-10-19,35.645,35.795,35.55,35.77,6032.0
2016-10-20,35.77,35.815,35.55,35.76,8485.0
2016-10-21,35.815,35.865,35.73,35.855,7340.0
2016-10-24,36.085,36.275,35.895,36.275,11888.0
2016-10-25,36.38,36.38,36.115,36.135,36669.0
2016-10-26,36.105,36.115,35.835,35.94,42804.0
2016-10-27,36.22,36.22,35.73,35.73,5496.0
2016-10-28,35.615,35.795,35.425,35.575,7447.0
2016-10-31,35.625,35.645,35.49,35.52,12323.0
2016-11-01,35.435,35.52,34.925,35.22,19309.0
2016-11-02,35.24,35.415,34.885,35.0,20211.0
2016-11-03,35.0,35.0,34.55,34.55,15747.0
2016-11-04,34.425,34.695,34.265,34.475,18229.0
2016-11-07,35.07,35.3,34.935,35.3,34778.0
2016-11-08,35.365,35.645,35.185,35.5,15980.0
2016-11-09,35.135,35.7,35.135,35.645,33353.0
2016-11-10,35.76,35.94,34.665,35.115,50695.0
2016-11-11,35.125,35.175,34.84,35.05,16788.0
2016-11-14,35.0,35.04,34.645,34.76,13139.0
2016-11-15,34.83,35.345,34.76,35.31,13712.0
2016-11-16,35.33,35.47,35.24,35.445,17542.0
2016-11-17,35.31,35.7,35.31,35.68,11340.0
2016-11-18,35.835,35.835,35.55,35.575,16889.0
2016-11-21,35.56,35.97,35.51,35.97,15366.0
2016-11-22,36.035,36.115,35.98,36.055,21654.0
2016-11-23,35.805,36.075,35.795,35.865,9255.0
2016-11-24,35.875,36.0,35.865,35.98,4914.0
2016-11-25,36.18,36.18,35.97,35.98,4862.0
2016-11-28,35.835,36.105,35.825,35.94,35433.0
2016-11-29,36.025,36.22,36.0,36.065,5479.0
2016-11-30,36.22,36.22,35.635,35.675,14097.0
2016-12-01,35.52,35.52,34.985,35.01,19036.0
2016-12-02,34.87,35.195,34.84,35.07,13184.0
2016-12-05,35.28,35.46,35.04,35.365,11415.0
2016-12-06,35.375,35.615,35.32,35.355,23524.0
2016-12-07,35.205,35.895,35.205,35.895,10297.0
2016-12-08,35.895,36.01,35.825,35.93,21038.0
2016-12-09,35.905,36.21,35.905,36.2,12061.0
2016-12-12,36.2,36.23,35.94,36.02,7413.0
2016-12-13,36.19,36.67,36.0,36.575,35979.0
2016-12-14,36.69,36.69,36.38,36.515,25137.0
2016-12-15,36.46,36.68,36.4,36.505,22692.0
2016-12-16,36.715,36.725,36.305,36.305,23262.0
2016-12-19,36.42,36.715,36.315,36.47,12271.0
2016-12-20,36.71,36.71,36.595,36.62,5683.0
2016-12-21,36.71,36.715,36.555,36.63,17214.0
2016-12-22,36.71,36.71,36.38,36.47,13213.0
2016-12-23,36.72,36.72,36.43,36.535,27823.0
2016-12-28,36.66,36.73,36.43,36.43,11903.0
2016-12-29,36.335,36.485,36.235,36.36,31503.0
2016-12-30,36.36,36.43,35.915,36.015,13041.0
2017-01-03,36.15,36.39,36.11,36.275,8888.0
2017-01-04,36.285,36.565,36.285,36.535,27804.0
2017-01-05,36.605,36.72,36.41,36.72,34887.0
2017-01-06,36.72,37.115,36.72,37.02,24437.0
2017-01-09,37.03,37.21,37.02,37.145,18868.0
2017-01-10,37.01,37.345,37.01,37.25,9871.0
2017-01-11,37.23,37.3,37.095,37.28,26271.0
2017-01-12,37.135,37.26,36.92,37.26,18133.0
2017-01-13,37.375,37.455,37.365,37.365,5435.0
2017-01-16,37.425,37.445,37.26,37.445,8728.0
2017-01-17,37.415,37.415,37.185,37.22,24132.0
2017-01-18,37.345,37.355,37.26,37.355,9691.0
2017-01-19,37.435,37.49,37.28,37.34,9181.0
2017-01-20,37.54,37.58,37.33,37.385,20486.0
2017-01-23,37.445,37.53,37.25,37.405,15459.0
2017-01-24,37.63,37.715,37.475,37.685,11137.0
2017-01-25,37.995,38.035,37.9,38.035,33293.0
2017-01-26,38.215,38.215,38.035,38.09,15630.0
2017-01-27,38.08,38.205,38.07,38.14,7775.0
2017-01-30,38.12,38.13,37.665,37.88,30802.0
2017-01-31,37.86,37.86,37.56,37.765,18464.0
2017-02-01,38.055,38.08,37.86,38.07,43396.0
2017-02-02,38.08,38.08,37.86,37.955,31067.0
2017-02-03,38.08,38.11,38.035,38.045,11865.0
2017-02-06,38.025,38.14,38.025,38.14,16216.0
2017-02-07,38.17,38.36,38.16,38.275,15244.0
2017-02-08,38.295,38.41,38.2,38.41,15320.0
2017-02-09,38.42,38.585,38.42,38.535,18210.0
2017-02-10,38.555,38.66,38.535,38.625,11279.0
2017-02-13,38.875,38.875,38.76,38.845,21378.0
2017-02-14,38.845,38.97,38.74,38.92,30810.0
2017-02-15,38.855,39.21,38.855,39.195,49000.0
2017-02-16,39.185,39.27,39.115,39.175,10057.0
2017-02-17,39.085,39.3,39.085,39.26,14127.0
2017-02-21,39.51,39.57,39.33,39.56,29007.0
2017-02-22,39.62,39.62,39.465,39.55,14173.0
2017-02-23,39.62,39.62,39.26,39.375,29534.0
2017-02-24,39.155,39.485,39.155,39.485,31758.0
2017-02-27,39.55,39.56,39.355,39.53,17543.0
2017-02-28,39.6,39.6,39.355,39.425,16955.0
2017-03-01,39.62,39.925,39.62,39.91,23198.0
2017-03-02,39.9,39.9,39.62,39.675,20222.0
2017-03-03,39.655,39.735,39.53,39.705,18386.0
2017-03-06,39.715,39.725,39.495,39.675,20729.0
2017-03-07,39.705,39.735,39.3,39.55,7607.0
2017-03-08,39.53,39.755,39.53,39.64,12666.0
2017-03-09,39.715,39.715,39.52,39.675,16194.0
2017-03-10,39.705,39.9,39.695,39.81,13909.0
2017-03-13,39.995,39.995,39.81,39.92,19318.0
2017-03-14,39.82,39.83,39.665,39.82,13268.0
2017-03-15,39.82,40.13,39.79,40.08,11480.0
2017-03-16,40.12,40.215,39.945,40.025,21237.0
2017-03-17,40.045,40.09,40.005,40.005,6749.0
2017-03-20,39.86,40.15,39.86,40.045,11994.0
2017-03-21,40.19,40.245,39.415,39.435,80229.0
2017-03-22,39.435,39.735,39.425,39.675,21167.0
2017-03-23,39.735,39.765,39.54,39.59,18705.0
2017-03-24,39.725,39.88,39.55,39.715,16988.0
2017-03-27,39.52,39.81,39.3,39.81,11809.0
2017-03-28,39.85,40.09,39.685,40.035,19337.0
2017-03-29,40.035,40.2,40.015,40.17,9791.0
2017-03-30,40.11,40.285,40.11,40.245,9656.0
2017-03-31,40.265,40.325,40.18,40.255,10021.0
2017-04-03,40.275,40.38,39.985,40.2,18275.0
2017-04-04,40.12,40.215,40.09,40.2,14796.0
2017-04-05,40.215,40.525,40.055,40.09,124577.0
2017-04-06,40.035,40.21,40.015,40.09,13711.0
2017-04-07,40.005,40.2,39.975,40.08,13295.0
2017-04-10,40.19,40.235,39.995,40.09,15005.0
2017-04-11,39.955,40.2,39.665,39.86,29245.0
2017-04-12,39.92,39.92,39.755,39.78,14205.0
2017-04-13,39.81,39.92,39.62,39.62,29116.0
2017-04-17,39.78,39.925,39.705,39.84,22401.0
2017-04-18,39.8,39.935,39.62,39.88,23700.0
2017-04-19,40.15,40.16,39.89,39.91,15837.0
2017-04-20,39.925,40.345,39.925,40.255,8883.0
2017-04-21,40.37,40.37,40.19,40.235,11553.0
2017-04-24,40.76,40.785,40.595,40.73,86338.0
2017-04-25,40.94,41.105,40.875,41.06,49144.0
2017-04-26,41.155,41.155,40.97,40.97,18704.0
2017-04-27,41.085,41.215,41.075,41.215,12004.0
2017-04-28,41.465,41.465,41.26,41.3,11851.0
2017-05-01,41.475,41.725,41.475,41.675,30232.0
2017-05-02,41.79,41.79,41.63,41.735,54888.0
2017-05-03,41.725,41.725,41.495,41.59,28770.0
2017-05-04,41.56,41.84,41.495,41.62,42194.0
2017-05-05,41.655,41.745,41.56,41.685,16637.0
2017-05-08,41.785,41.86,41.745,41.86,25385.0
2017-05-09,41.985,42.1,41.79,41.975,63639.0
2017-05-10,42.025,42.035,41.82,42.005,25838.0
2017-05-11,41.935,41.985,41.735,41.935,36019.0
2017-05-12,42.025,42.09,41.985,42.055,12786.0
2017-05-15,42.15,42.22,42.055,42.17,19318.0
2017-05-16,42.36,42.36,42.2,42.36,26928.0
2017-05-17,42.14,42.15,41.3,41.31,83614.0
2017-05-18,41.26,41.79,41.26,41.665,35627.0
2017-05-19,41.93,41.995,41.8,41.81,29349.0
2017-05-23,42.18,42.325,42.13,42.225,31402.0
2017-05-24,42.36,42.42,42.225,42.42,49340.0
2017-05-25,42.5,42.855,42.47,42.77,45605.0
2017-05-26,42.835,42.845,42.555,42.825,22026.0
2017-05-29,42.885,42.885,42.795,42.855,6108.0
2017-05-30,42.855,42.915,42.79,42.885,16343.0
2017-05-31,42.98,43.05,42.66,42.805,24046.0
2017-06-01,42.885,43.03,42.795,43.02,11638.0
2017-06-02,43.23,43.52,43.115,43.475,75024.0
2017-06-05,43.495,43.56,43.465,43.505,21650.0
2017-06-06,43.51,43.6,43.27,43.34,35086.0
2017-06-07,43.385,43.59,43.29,43.53,41229.0
2017-06-08,43.52,43.59,43.34,43.55,49205.0
2017-06-09,43.65,43.65,41.91,42.43,182910.0
2017-06-12,42.075,42.295,41.695,42.235,80698.0
2017-06-13,42.47,42.625,42.265,42.535,38219.0
2017-06-14,42.66,42.71,42.08,42.355,50710.0
2017-06-15,42.075,42.225,41.745,42.2,49741.0
2017-06-16,42.22,42.22,41.89,42.045,34186.0
2017-06-19,42.265,42.71,42.265,42.67,39547.0
2017-06-20,42.805,42.815,42.37,42.41,35621.0
2017-06-21,42.565,42.79,42.49,42.77,26517.0
2017-06-22,42.805,42.935,42.69,42.77,34115.0
2017-06-23,42.77,42.98,42.645,42.94,26533.0
2017-06-26,43.07,43.23,42.65,42.79,62881.0
2017-06-27,42.75,42.76,41.995,41.995,117680.0
2017-06-28,42.075,42.595,41.995,42.565,65818.0
2017-06-29,42.5,42.5,41.52,41.87,148785.0
2017-06-30,42.17,42.17,41.79,41.86,77203.0
2017-07-04,41.56,41.56,41.31,41.34,46371.0
2017-07-05,41.435,41.92,41.425,41.85,81239.0
2017-07-06,41.735,41.735,41.32,41.455,43133.0
2017-07-07,41.495,41.995,41.495,41.92,35124.0
2017-07-10,41.965,42.245,41.86,42.235,23269.0
2017-07-11,42.13,42.325,42.035,42.295,17973.0
2017-07-12,42.49,42.815,42.38,42.78,35036.0
2017-07-13,42.865,42.94,42.76,42.885,34536.0
2017-07-14,42.97,43.215,42.95,43.175,31553.0
2017-07-17,43.185,43.27,43.125,43.195,46396.0
2017-07-18,43.135,43.465,43.05,43.465,32566.0
2017-07-19,43.57,43.765,43.485,43.685,26567.0
2017-07-20,43.9,43.9,43.58,43.765,33393.0
2017-07-21,43.6,43.725,43.55,43.705,30721.0
2017-07-24,43.84,43.93,43.675,43.93,32846.0
2017-07-25,43.92,43.93,43.735,43.82,58954.0
2017-07-26,43.955,43.965,43.87,43.92,20410.0
2017-07-27,44.305,44.305,43.22,43.675,84655.0
2017-07-28,43.35,43.685,43.35,43.65,19658.0
2017-07-31,43.655,43.775,43.375,43.465,28848.0
2017-08-01,43.465,43.55,43.405,43.53,11509.0
2017-08-02,43.93,43.93,43.3,43.675,68635.0
2017-08-03,43.775,43.775,43.485,43.505,14761.0
2017-08-04,43.675,43.675,43.36,43.58,39580.0
2017-08-08,43.685,44.12,43.63,43.785,42495.0
2017-08-09,43.53,43.725,43.34,43.64,36269.0
2017-08-10,43.59,43.59,42.74,42.76,60911.0
2017-08-11,42.895,43.185,42.795,43.095,53076.0
2017-08-14,43.385,43.705,43.385,43.685,52869.0
2017-08-15,43.83,43.83,43.56,43.745,45499.0
2017-08-16,43.775,43.965,43.65,43.735,39804.0
2017-08-17,43.505,43.705,42.875,42.895,48911.0
2017-08-18,42.805,43.095,42.645,42.845,27044.0
2017-08-21,42.915,42.915,42.505,42.795,41011.0
2017-08-22,43.185,43.465,43.175,43.445,27193.0
2017-08-23,43.145,43.36,43.135,43.29,28528.0
2017-08-24,43.375,43.385,42.915,43.155,19435.0
2017-08-25,43.365,43.385,43.05,43.05,8608.0
2017-08-28,43.05,43.365,43.05,43.125,8084.0
2017-08-29,42.73,43.405,42.73,43.34,11441.0
2017-08-30,43.475,43.92,43.29,43.86,33991.0
2017-08-31,43.955,44.315,43.955,44.255,44178.0
2017-09-01,44.45,44.45,44.17,44.285,9193.0
2017-09-05,44.16,44.2,43.56,43.86,55208.0
2017-09-06,44.1,44.1,43.715,44.055,19775.0
2017-09-07,44.1,44.19,43.94,44.075,41451.0
2017-09-08,44.025,44.245,43.685,43.695,11810.0
2017-09-11,43.93,44.245,43.93,44.14,25440.0
2017-09-12,44.295,44.345,44.11,44.275,25455.0
2017-09-13,44.2,44.345,44.14,44.345,31301.0
2017-09-14,44.285,44.285,44.09,44.11,16834.0
2017-09-15,44.065,44.38,44.055,44.225,16211.0
2017-09-18,44.345,44.42,44.14,44.21,28894.0
2017-09-19,44.305,44.305,44.18,44.265,16549.0
2017-09-20,44.45,44.45,43.82,44.15,20740.0
2017-09-21,44.11,44.11,43.735,43.955,14473.0
2017-09-22,43.89,43.9,43.705,43.795,7908.0
2017-09-25,43.735,43.745,43.215,43.3,47847.0
2017-09-26,43.56,43.65,43.405,43.465,19733.0
2017-09-27,43.6,44.025,43.6,43.94,36128.0
2017-09-28,43.93,43.93,43.53,43.795,18982.0
2017-09-29,43.87,44.18,43.87,44.14,20115.0
2017-10-02,44.355,44.365,44.065,44.2,17943.0
2017-10-03,44.345,44.355,44.2,44.295,19804.0
2017-10-04,44.4,44.4,44.21,44.335,26221.0
2017-10-05,44.42,44.79,44.42,44.76,44350.0
2017-10-06,44.605,44.815,44.605,44.815,20488.0
2017-10-10,45.05,45.05,44.655,44.79,16843.0
2017-10-11,44.79,44.935,44.635,44.915,19764.0
2017-10-12,45.03,45.03,44.825,44.915,23427.0
2017-10-13,45.05,45.08,44.98,45.01,24563.0
2017-10-16,45.08,45.35,45.05,45.185,24562.0
2017-10-17,45.23,45.25,45.125,45.23,13900.0
2017-10-18,45.155,45.415,45.135,45.185,24302.0
2017-10-19,45.03,45.04,44.74,44.98,15844.0
2017-10-20,45.27,45.27,45.02,45.125,19379.0
2017-10-23,45.205,45.435,44.8,44.835,23981.0
2017-10-24,44.935,45.07,44.79,44.935,31563.0
2017-10-25,44.885,44.98,44.45,44.72,28898.0
2017-10-26,44.72,44.825,44.635,44.69,26912.0
2017-10-27,45.32,46.045,45.28,45.965,71644.0
2017-10-30,45.985,46.245,45.9,46.085,40726.0
2017-10-31,46.315,46.315,46.11,46.23,43854.0
2017-11-01,46.585,46.585,46.085,46.2,18585.0
2017-11-02,46.335,46.335,45.87,46.15,22279.0
2017-11-03,46.39,46.585,46.17,46.555,35896.0
2017-11-06,46.645,46.75,46.615,46.74,25269.0
2017-11-07,46.79,46.8,46.615,46.74,28289.0
2017-11-08,46.845,46.95,46.67,46.905,35221.0
2017-11-09,46.665,46.72,46.235,46.69,40991.0
2017-11-10,46.635,46.73,46.52,46.67,23839.0
2017-11-13,46.665,46.8,46.43,46.73,24172.0
2017-11-14,46.44,46.74,46.38,46.585,24246.0
2017-11-15,46.43,46.48,46.14,46.335,40894.0
2017-11-16,46.565,47.02,46.555,46.97,35853.0
2017-11-17,47.09,47.09,46.77,46.77,24278.0
2017-11-20,46.865,46.875,46.7,46.72,31148.0
2017-11-21,46.74,47.25,46.74,47.195,44107.0
2017-11-22,47.35,47.475,47.195,47.3,25365.0
2017-11-23,47.25,47.36,47.25,47.31,11541.0
2017-11-24,47.3,47.495,47.3,47.495,90229.0
2017-11-27,47.55,47.55,47.35,47.435,27208.0
2017-11-28,47.6,47.6,47.3,47.525,18135.0
2017-11-29,47.435,47.465,46.52,46.72,84235.0
2017-11-30,46.77,47.195,46.73,47.125,36505.0
2017-12-01,46.915,47.125,46.285,46.935,69244.0
2017-12-04,47.33,47.33,46.365,46.41,43314.0
2017-12-05,46.38,46.945,46.23,46.39,34331.0
2017-12-06,46.23,46.7,46.2,46.615,88393.0
2017-12-07,46.79,46.895,46.595,46.78,30351.0
2017-12-08,47.25,47.25,46.935,46.935,60796.0
2017-12-11,47.04,47.35,46.935,47.33,22262.0
2017-12-12,47.415,47.415,47.235,47.31,31836.0
2017-12-13,47.415,47.56,47.32,47.37,57986.0
2017-12-14,47.55,47.57,47.3,47.36,69390.0
2017-12-15,47.455,47.92,47.445,47.83,82146.0
2017-12-18,48.095,48.315,48.085,48.265,75560.0
2017-12-19,48.335,48.335,47.89,47.995,37792.0
2017-12-20,48.23,48.23,47.785,47.93,86453.0
2017-12-21,48.075,48.13,47.9,47.92,70281.0
2017-12-22,47.775,48.065,47.735,47.83,52594.0
2017-12-27,47.72,47.76,47.545,47.615,83185.0
2017-12-28,47.635,47.935,47.595,47.625,43219.0
2017-12-29,47.74,47.81,47.345,47.36,75020.0
2018-01-02,47.52,48.18,47.51,48.16,65922.0
2018-01-03,48.315,48.675,48.16,48.625,92852.0
2018-01-04,48.88,48.88,48.655,48.74,48011.0
2018-01-05,49.025,49.22,48.87,49.18,68910.0
2018-01-08,49.18,49.405,49.17,49.365,72451.0
2018-01-09,49.54,49.54,49.255,49.375,113140.0
2018-01-10,49.295,49.315,48.975,49.275,69020.0
2018-01-11,49.315,49.605,49.315,49.595,53323.0
2018-01-12,49.645,50.015,49.51,49.93,83347.0
2018-01-15,50.035,50.47,49.945,50.46,50483.0
2018-01-16,50.355,50.51,49.705,49.78,90675.0
2018-01-17,50.105,50.415,49.83,50.355,66270.0
2018-01-18,50.19,50.455,50.18,50.355,54761.0
2018-01-19,50.375,50.56,50.295,50.5,54872.0
2018-01-22,50.53,51.015,50.435,51.005,69753.0
2018-01-23,51.23,51.51,51.21,51.475,117984.0
2018-01-24,51.705,51.705,50.84,51.115,198043.0
2018-01-25,51.445,51.475,50.95,51.125,85120.0
2018-01-26,51.27,51.83,51.24,51.805,98949.0
2018-01-29,51.755,51.84,51.5,51.61,113879.0
2018-01-30,51.025,51.375,50.93,51.22,149013.0
2018-01-31,51.405,51.56,51.14,51.325,64585.0
2018-02-01,51.105,51.465,50.795,50.985,95037.0
2018-02-02,50.625,50.87,49.86,49.89,211365.0
2018-02-05,49.335,50.27,47.985,48.08,352335.0
2018-02-06,47.13,49.285,47.04,49.11,168617.0
2018-02-07,49.2,49.55,48.585,48.585,312376.0
2018-02-08,48.8,48.82,46.48,46.525,327455.0
2018-02-09,47.05,47.545,45.38,47.13,265657.0
2018-02-12,47.605,48.43,47.39,48.08,124816.0
2018-02-13,47.885,48.42,47.72,48.335,169858.0
2018-02-14,48.07,49.375,48.07,49.295,236333.0
2018-02-15,49.765,50.15,49.23,50.12,218943.0
2018-02-16,50.21,50.54,49.91,50.045,164733.0
2018-02-20,49.955,50.51,49.685,50.105,116213.0
2018-02-21,50.315,50.82,49.945,49.965,120438.0
2018-02-22,50.23,50.425,49.8,49.92,167991.0
2018-02-23,50.2,50.93,50.14,50.93,86544.0
2018-02-26,51.315,51.65,51.21,51.62,125211.0
2018-02-27,51.745,51.775,51.015,51.015,96995.0
2018-02-28,51.335,51.49,50.675,50.675,89057.0
2018-03-01,50.635,50.87,49.365,49.91,218359.0
2018-03-02,49.46,50.355,49.075,50.315,251023.0
2018-03-05,50.13,50.96,49.89,50.84,212479.0
2018-03-06,51.22,51.23,50.775,51.035,136527.0
2018-03-07,50.62,51.21,50.6,51.14,91751.0
2018-03-08,51.455,51.5,51.21,51.375,98203.0
2018-03-09,51.775,52.395,51.665,52.395,118031.0
2018-03-12,52.475,52.86,52.475,52.715,143489.0
2018-03-13,53.095,53.095,51.9,52.055,199184.0
2018-03-14,52.365,52.365,51.795,51.99,162835.0
2018-03-15,52.005,52.28,51.815,51.98,66495.0
2018-03-16,52.19,52.19,51.815,51.87,57612.0
2018-03-19,51.315,51.455,50.26,50.695,203294.0
2018-03-20,50.685,50.96,50.56,50.83,81423.0
2018-03-21,50.675,51.115,50.435,50.645,173429.0
2018-03-22,49.85,50.28,49.335,49.365,236810.0
2018-03-23,49.23,49.53,48.06,48.1,191716.0
2018-03-26,49.11,49.91,48.255,49.87,166305.0
2018-03-27,50.22,50.22,47.84,48.18,569666.0
2018-03-28,47.8,48.41,47.315,47.73,392006.0
2018-03-29,47.885,49.025,47.49,48.615,318112.0
2018-04-02,48.225,48.345,46.645,47.18,1004507.0
2018-04-03,47.5,47.84,46.8,47.615,431535.0
2018-04-04,46.67,48.55,46.67,48.52,356636.0
2018-04-05,49.035,49.035,48.345,48.715,217759.0
2018-04-06,48.355,48.685,47.275,47.585,328780.0
2018-04-09,47.995,48.74,47.73,47.77,163591.0
2018-04-10,48.46,48.965,48.21,48.76,336008.0
2018-04-11,48.5,49.02,48.5,48.575,177795.0
2018-04-12,49.005,49.25,48.685,49.11,97463.0
2018-04-13,49.45,49.45,48.665,48.89,199511.0
2018-04-16,49.22,49.385,48.905,49.22,189050.0
2018-04-17,49.55,50.335,49.55,50.23,169439.0
2018-04-18,50.395,50.51,50.045,50.355,114191.0
2018-04-19,50.27,50.27,49.755,49.945,108239.0
2018-04-20,49.89,49.965,49.015,49.15,142501.0
2018-04-23,49.24,49.57,48.81,48.995,156870.0
2018-04-24,49.22,49.315,47.71,47.995,442079.0
2018-04-25,48.09,48.225,47.47,47.985,113658.0
2018-04-26,48.53,49.23,48.52,49.075,123392.0
2018-04-27,49.79,49.81,48.83,49.065,129999.0
2018-04-30,49.295,49.5,48.635,48.84,88751.0
2018-05-01,48.715,49.295,48.575,49.295,161999.0
2018-05-02,49.365,49.49,48.945,49.005,194304.0
2018-05-03,48.655,49.15,48.21,48.915,293498.0
2018-05-04,48.695,49.995,48.695,49.85,136240.0
2018-05-07,50.26,50.5,50.14,50.295,74836.0
2018-05-08,50.325,50.355,49.93,50.21,192145.0
2018-05-09,50.405,50.84,50.21,50.785,180390.0
2018-05-10,50.85,51.365,50.85,51.325,111092.0
2018-05-11,51.375,51.395,51.065,51.27,75280.0
2018-05-14,51.405,51.675,51.3,51.365,65178.0
2018-05-15,51.025,51.17,50.58,50.81,193286.0
2018-05-16,50.83,51.23,50.57,51.115,28372.0
2018-05-17,51.015,51.325,50.785,50.95,44551.0
2018-05-18,50.85,50.9,50.625,50.685,52373.0
2018-05-22,51.15,51.22,50.82,50.9,58336.0
2018-05-23,50.53,51.3,50.355,51.3,119152.0
2018-05-24,51.395,51.405,50.8,51.29,87721.0
2018-05-25,51.435,51.55,51.315,51.395,74481.0
2018-05-28,51.465,51.52,51.345,51.5,13608.0
2018-05-29,51.22,51.435,50.86,51.15,234665.0
2018-05-30,51.335,51.55,51.15,51.51,152241.0
2018-05-31,51.5,51.795,51.31,51.49,142694.0
2018-06-01,51.85,52.28,51.745,52.28,120697.0
2018-06-04,52.455,52.735,52.445,52.705,21200.0
2018-06-05,52.695,52.93,52.65,52.92,80505.0
2018-06-06,52.96,53.185,52.695,53.175,88102.0
2018-06-07,53.35,53.35,52.55,52.795,123791.0
2018-06-08,52.57,52.825,52.425,52.805,78876.0
2018-06-11,52.62,53.03,52.62,52.89,84074.0
2018-06-12,52.91,53.205,52.775,53.195,128054.0
2018-06-13,53.34,53.57,53.105,53.165,90029.0
2018-06-14,53.445,53.8,53.27,53.7,106139.0
2018-06-15,53.455,53.66,53.33,53.55,75317.0
2018-06-18,53.205,53.56,53.035,53.545,45942.0
2018-06-19,52.775,53.375,52.695,53.375,174908.0
2018-06-20,53.59,53.98,53.58,53.775,89242.0
2018-06-21,53.865,53.98,53.24,53.29,45982.0
2018-06-22,53.7,53.7,52.99,53.095,74354.0
2018-06-25,52.755,52.755,51.465,51.96,162988.0
2018-06-26,52.145,52.465,51.94,52.18,57231.0
2018-06-27,52.375,52.59,51.405,51.405,84753.0
2018-06-28,51.28,52.065,51.28,51.88,102705.0
2018-06-29,52.075,52.395,51.98,51.99,65723.0
2018-07-03,52.465,52.485,51.725,51.85,57206.0
2018-07-04,51.85,51.89,51.785,51.84,8635.0
2018-07-05,52.27,52.435,51.84,52.425,99818.0
2018-07-06,52.425,53.23,52.415,53.175,95612.0
2018-07-09,53.495,53.69,53.27,53.66,103393.0
2018-07-10,53.815,53.835,53.545,53.725,63099.0
2018-07-11,53.185,53.62,53.185,53.455,151927.0
2018-07-12,53.71,54.34,53.465,54.34,105445.0
2018-07-13,54.415,54.495,54.135,54.435,72998.0
2018-07-16,54.495,54.58,54.205,54.235,151039.0
2018-07-17,53.765,54.71,53.72,54.62,90711.0
2018-07-18,54.63,54.63,54.38,54.525,81371.0
2018-07-19,54.32,54.465,54.085,54.215,112856.0
2018-07-20,54.25,54.545,54.145,54.195,126793.0
2018-07-23,54.175,54.39,53.885,54.34,67229.0
2018-07-24,54.795,55.095,54.4,54.61,149916.0
2018-07-25,54.535,55.34,54.535,55.31,235116.0
2018-07-26,54.465,54.75,54.445,54.535,188241.0
2018-07-27,54.755,54.905,53.475,53.765,201906.0
2018-07-30,53.815,53.815,52.755,53.03,186520.0
2018-07-31,53.095,53.6,52.92,53.34,178937.0
2018-08-01,53.69,53.775,53.34,53.6,84723.0
2018-08-02,53.135,54.39,53.125,54.35,270823.0
2018-08-03,54.38,54.485,54.235,54.445,52146.0
2018-08-07,54.885,55.115,54.755,55.0,66684.0
2018-08-08,55.0,55.165,54.805,55.03,81401.0
2018-08-09,55.135,55.255,55.01,55.05,90167.0
2018-08-10,54.75,54.825,54.445,54.64,153741.0
2018-08-13,54.895,55.07,54.555,54.58,108501.0
2018-08-14,54.895,54.95,54.515,54.895,55483.0
2018-08-15,54.425,54.495,53.9,54.225,180021.0
2018-08-16,54.565,54.74,54.3,54.35,73555.0
2018-08-17,54.32,54.515,53.94,54.445,55987.0
2018-08-20,54.66,54.66,54.175,54.37,64774.0
2018-08-21,54.455,54.855,54.445,54.58,134155.0
2018-08-22,54.485,54.815,54.39,54.755,80014.0
2018-08-23,54.72,55.04,54.61,54.67,41865.0
2018-08-24,54.94,55.215,54.895,55.215,88673.0
2018-08-27,55.62,55.71,55.4,55.68,171807.0
2018-08-28,55.955,55.955,55.69,55.76,114879.0
2018-08-29,55.915,56.46,55.76,56.42,253384.0
2018-08-30,56.41,56.69,56.185,56.34,101037.0
2018-08-31,56.36,56.595,56.165,56.46,106682.0
2018-09-04,56.44,56.44,55.925,56.215,81923.0
2018-09-05,55.99,56.32,55.27,55.445,146936.0
2018-09-06,55.575,55.575,54.59,54.96,247726.0
2018-09-07,54.72,55.205,54.58,54.815,148283.0
2018-09-10,55.155,55.155,54.66,54.92,72635.0
2018-09-11,54.71,55.44,54.565,55.36,104059.0
2018-09-12,55.485,55.485,54.755,55.205,107245.0
2018-09-13,55.41,55.885,55.41,55.75,152426.0
2018-09-14,55.925,55.925,55.43,55.63,162363.0
2018-09-17,55.37,55.595,54.765,54.795,280264.0
2018-09-18,54.815,55.545,54.815,55.3,187232.0
2018-09-19,55.165,55.34,54.895,55.255,90514.0
2018-09-20,55.535,55.915,55.505,55.825,133770.0
2018-09-21,55.935,56.06,55.465,55.495,145254.0
2018-09-24,55.195,55.69,54.905,55.69,138915.0
2018-09-25,55.7,55.825,55.535,55.76,44672.0
2018-09-26,55.865,56.31,55.69,55.74,113526.0
2018-09-27,55.98,56.45,55.96,56.285,79681.0
2018-09-28,56.235,56.38,55.865,56.235,144736.0
2018-10-01,56.71,56.75,56.225,56.35,118251.0
2018-10-02,56.33,56.64,56.11,56.225,81028.0
2018-10-03,56.37,56.595,56.245,56.285,126543.0
2018-10-04,56.205,56.205,54.815,55.195,192327.0
2018-10-05,55.34,55.37,54.03,54.525,355659.0
2018-10-09,54.33,54.755,54.125,54.34,154399.0
2018-10-10,53.94,54.03,51.86,51.9,519718.0
2018-10-11,51.56,52.485,50.775,51.31,227141.0
2018-10-12,52.67,52.87,51.735,52.795,208829.0
2018-10-15,52.765,52.765,51.91,52.095,188462.0
2018-10-16,52.475,53.725,52.455,53.66,211370.0
2018-10-17,53.805,54.06,53.155,53.65,193932.0
2018-10-18,53.525,53.65,52.18,52.33,107542.0
2018-10-19,52.715,53.21,52.145,52.345,196590.0
2018-10-22,52.485,52.95,52.2,52.64,196580.0
2018-10-23,51.445,52.63,51.015,52.395,432528.0
2018-10-24,52.455,52.505,49.92,50.055,548050.0
2018-10-25,50.655,52.0,50.53,51.695,339624.0
2018-10-26,49.945,51.355,49.595,50.21,217513.0
2018-10-29,51.16,51.28,48.11,49.255,490305.0
2018-10-30,49.025,50.11,48.84,50.065,483272.0
2018-10-31,50.82,51.715,50.82,51.26,272279.0
2018-11-01,51.52,51.99,50.96,51.99,114154.0
2018-11-02,51.89,52.085,50.795,51.115,256225.0
2018-11-05,51.315,51.315,50.46,50.995,82543.0
2018-11-06,50.92,51.59,50.92,51.445,127933.0
2018-11-07,52.095,52.97,51.89,52.95,94950.0
2018-11-08,52.805,52.91,52.445,52.66,113161.0
2018-11-09,52.22,52.28,51.405,51.815,112220.0
2018-11-12,51.445,51.5,50.18,50.26,113296.0
2018-11-13,50.385,51.135,50.11,50.26,240847.0
2018-11-14,50.655,50.785,49.55,49.82,111342.0
2018-11-15,49.5,50.87,49.355,50.685,280024.0
2018-11-16,50.385,50.775,50.015,50.55,99848.0
2018-11-19,50.46,50.53,48.75,48.925,221678.0
2018-11-20,47.635,48.615,47.37,47.985,138705.0
2018-11-21,48.595,48.87,48.345,48.41,63546.0
2018-11-22,48.21,48.265,47.895,47.995,49934.0
2018-11-23,47.915,48.47,47.915,47.925,54768.0
2018-11-26,48.44,49.14,48.43,49.12,177865.0
2018-11-27,48.655,49.395,48.605,49.275,104480.0
2018-11-28,49.58,50.9,49.415,50.9,177050.0
2018-11-29,50.735,51.075,50.325,50.775,73257.0
2018-11-30,50.745,51.14,50.62,51.14,161494.0
2018-12-03,52.18,52.32,51.57,51.9,119494.0
2018-12-04,51.62,51.795,49.93,50.045,93028.0
2018-12-05,50.12,50.335,49.995,50.325,13882.0
2018-12-06,49.075,50.355,48.5,50.21,110912.0
2018-12-07,50.015,50.445,48.54,48.735,61564.0
2018-12-10,48.615,49.385,48.1,49.23,129459.0
2018-12-11,50.12,50.12,48.945,49.48,64270.0
2018-12-12,50.26,50.54,49.8,49.81,113674.0
2018-12-13,50.11,50.28,49.47,49.8,119783.0
2018-12-14,49.045,49.335,48.45,48.52,102941.0
2018-12-17,48.245,48.715,47.005,47.5,359133.0
2018-12-18,47.73,48.13,47.37,47.82,152493.0
2018-12-19,47.905,48.345,46.225,46.645,135724.0
2018-12-20,46.515,46.75,45.255,45.825,111613.0
2018-12-21,46.12,46.325,44.185,44.455,214226.0
2018-12-24,43.77,44.515,43.24,43.24,62302.0
2018-12-27,45.115,46.11,44.35,46.025,138338.0
2018-12-28,46.56,46.95,45.75,46.13,64345.0
2018-12-31,46.445,46.795,46.13,46.275,51773.0
2019-01-02,45.58,46.885,45.545,46.725,75749.0
2019-01-03,45.995,46.265,45.13,45.13,91532.0
2019-01-04,45.79,47.285,45.78,47.11,183530.0
2019-01-07,47.335,47.825,47.06,47.62,83546.0
2019-01-08,48.085,48.185,47.39,48.02,155726.0
2019-01-09,48.285,48.575,47.96,48.36,131324.0
2019-01-10,48.135,48.545,47.805,48.535,128619.0
2019-01-11,48.37,48.37,48.075,48.33,65324.0
2019-01-14,48.02,48.105,47.745,47.88,92360.0
2019-01-15,48.03,48.87,48.03,48.79,62809.0
2019-01-16,48.975,49.175,48.8,48.82,79809.0
2019-01-17,48.77,49.33,48.5,49.125,115113.0
2019-01-18,49.615,49.85,49.28,49.645,77023.0
2019-01-21,49.66,49.68,49.43,49.535,16655.0
2019-01-22,49.185,49.495,48.38,48.695,166322.0
2019-01-23,48.83,49.125,48.245,48.705,115139.0
2019-01-24,48.82,49.095,48.75,49.075,101673.0
2019-01-25,49.545,49.76,49.3,49.615,197447.0
2019-01-28,49.145,49.145,48.665,48.975,96925.0
2019-01-29,49.085,49.2,48.41,48.52,63039.0
2019-01-30,49.105,49.895,48.94,49.76,195967.0
2019-01-31,49.945,50.68,49.935,50.475,92683.0
2019-02-01,50.375,50.57,50.095,50.2,114967.0
2019-02-04,50.345,50.795,50.19,50.77,71686.0
2019-02-05,50.795,51.335,50.785,51.295,98917.0
2019-02-06,51.345,51.385,50.985,51.11,66254.0
2019-02-07,50.785,50.875,50.105,50.445,141496.0
2019-02-08,49.945,50.505,49.945,50.505,86037.0
2019-02-11,50.835,50.835,50.375,50.525,124766.0
2019-02-12,50.835,51.315,50.795,51.265,65935.0
2019-02-13,51.53,51.61,51.24,51.285,72723.0
2019-02-14,51.07,51.49,50.905,51.355,70929.0
2019-02-15,51.765,51.765,51.355,51.545,77455.0
2019-02-19,51.22,51.785,51.22,51.62,48448.0
2019-02-20,51.815,51.855,51.365,51.6,86039.0
2019-02-21,51.51,51.62,51.17,51.405,63223.0
2019-02-22,51.385,51.845,51.385,51.785,34359.0
2019-02-25,52.305,52.335,51.99,52.0,71762.0
2019-02-26,51.99,52.195,51.795,52.01,46061.0
2019-02-27,51.835,52.04,51.52,51.98,70788.0
2019-02-28,51.855,52.07,51.745,51.875,65258.0
2019-03-01,52.315,52.325,51.95,52.265,77215.0
2019-03-04,52.4,52.645,51.695,52.255,121694.0
2019-03-05,52.345,52.44,52.1,52.315,37731.0
2019-03-06,52.345,52.51,51.905,51.99,60335.0
2019-03-07,52.06,52.06,51.15,51.335,247886.0
2019-03-08,50.385,51.275,50.385,51.265,115400.0
2019-03-11,51.425,52.38,51.425,52.355,64518.0
2019-03-12,52.53,52.765,52.365,52.625,81761.0
2019-03-13,52.87,53.275,52.85,53.02,70129.0
2019-03-14,53.01,53.185,52.93,52.93,48593.0
2019-03-15,53.225,53.565,53.03,53.35,74713.0
2019-03-18,53.4,53.685,53.32,53.525,52864.0
2019-03-19,53.81,54.035,53.535,53.74,48713.0
2019-03-20,53.655,54.25,53.515,53.92,49017.0
2019-03-21,53.78,54.85,53.565,54.77,76990.0
2019-03-22,54.555,54.68,53.535,53.565,163526.0
2019-03-25,53.33,53.635,53.125,53.505,121685.0
2019-03-26,53.975,54.22,53.505,53.725,246611.0
2019-03-27,53.95,53.95,53.02,53.39,36308.0
2019-03-28,53.515,53.705,53.195,53.505,39094.0
2019-03-29,53.74,53.955,53.625,53.89,58669.0
2019-04-01,54.415,54.66,54.24,54.64,34550.0
2019-04-02,54.69,54.855,54.505,54.83,44553.0
2019-04-03,55.1,55.465,54.975,55.13,58208.0
2019-04-04,55.12,55.325,54.79,55.085,54628.0
2019-04-05,55.28,55.455,55.27,55.375,49087.0
2019-04-08,55.385,55.54,55.09,55.51,25928.0
2019-04-09,55.375,55.515,55.13,55.29,58470.0
2019-04-10,55.315,55.63,55.31,55.6,37608.0
2019-04-11,55.61,55.67,55.405,55.515,14429.0
2019-04-12,55.72,55.765,55.535,55.7,45187.0
2019-04-15,55.73,55.765,55.375,55.72,30292.0
2019-04-16,56.02,56.02,55.765,55.905,37471.0
2019-04-17,56.325,56.325,55.975,56.1,54674.0
2019-04-18,56.07,56.2,55.915,56.14,24217.0
2019-04-22,56.04,56.345,55.915,56.325,50910.0
2019-04-23,56.395,57.125,56.385,57.05,41533.0
2019-04-24,57.05,57.185,56.91,56.91,37046.0
2019-04-25,57.37,57.37,56.835,57.165,37067.0
2019-04-26,57.165,57.165,56.6,57.135,43329.0
2019-04-29,57.175,57.36,57.11,57.255,71761.0
2019-04-30,56.855,56.885,56.435,56.815,75237.0
2019-05-01,57.285,57.335,56.62,56.62,99245.0
2019-05-02,56.51,56.835,56.04,56.355,110973.0
2019-05-03,56.725,57.285,56.725,57.285,66099.0
2019-05-06,55.895,56.99,55.895,56.875,151774.0
2019-05-07,56.325,56.47,55.29,55.765,151303.0
2019-05-08,55.6,56.05,55.465,55.63,80087.0
2019-05-09,54.985,55.485,54.595,55.345,74056.0
2019-05-10,55.13,55.66,54.24,55.365,100326.0
2019-05-13,54.055,54.3,53.35,53.515,159136.0
2019-05-14,53.84,54.425,53.625,54.115,92670.0
2019-05-15,53.81,54.975,53.74,54.83,65121.0
2019-05-16,54.935,55.72,54.63,55.375,54673.0
2019-05-17,54.84,55.535,54.79,54.85,59593.0
2019-05-21,54.515,54.625,54.27,54.425,46864.0
2019-05-22,54.31,54.455,54.165,54.24,71605.0
2019-05-23,53.685,53.685,53.075,53.41,133431.0
2019-05-24,53.79,53.86,53.34,53.35,55358.0
2019-05-27,53.45,53.48,53.275,53.48,8478.0
2019-05-28,53.665,53.75,53.125,53.215,35565.0
2019-05-29,52.83,53.01,52.4,52.705,67684.0
2019-05-30,52.82,53.04,52.615,52.93,71934.0
2019-05-31,52.345,52.49,52.04,52.07,109189.0
2019-06-03,51.835,52.02,50.68,50.965,418483.0
2019-06-04,51.61,52.345,51.275,52.345,86423.0
2019-06-05,52.775,52.85,52.155,52.675,71901.0
2019-06-06,52.83,53.225,52.59,53.105,104483.0
2019-06-07,53.505,54.31,53.35,54.145,105136.0
2019-06-10,54.31,55.23,54.31,54.74,71463.0
2019-06-11,55.055,55.495,54.64,54.8,55692.0
2019-06-12,54.525,54.74,54.415,54.485,27618.0
2019-06-13,54.565,54.945,54.555,54.78,62429.0
2019-06-14,54.605,54.71,54.415,54.595,35197.0
2019-06-17,54.615,55.055,54.615,54.855,36137.0
2019-06-18,55.405,56.08,55.395,55.69,202426.0
2019-06-19,55.905,56.0,55.525,55.905,99053.0
2019-06-20,56.735,56.735,56.0,56.435,108100.0
2019-06-21,56.325,56.59,56.18,56.345,87800.0
2019-06-24,56.16,56.435,56.16,56.265,37549.0
2019-06-25,56.16,56.16,55.29,55.355,162668.0
2019-06-26,55.62,55.915,55.535,55.58,96827.0
2019-06-27,55.66,55.865,55.66,55.795,63920.0
2019-06-28,55.785,56.01,55.66,55.845,66621.0
2019-07-02,56.395,56.795,56.395,56.795,78397.0
2019-07-03,56.835,57.285,56.835,57.165,43030.0
2019-07-04,57.165,57.315,57.145,57.295,8790.0
2019-07-05,56.785,57.165,56.65,57.05,36969.0
2019-07-08,56.855,56.865,56.49,56.735,26945.0
2019-07-09,56.45,57.02,56.255,57.02,29562.0
2019-07-10,57.135,57.705,57.125,57.54,69330.0
2019-07-11,57.54,57.745,57.37,57.49,35130.0
2019-07-12,57.665,57.81,57.44,57.81,45615.0
2019-07-15,57.97,58.01,57.82,57.97,36527.0
2019-07-16,57.99,57.99,57.57,57.695,56785.0
2019-07-17,57.695,57.91,57.46,57.46,42072.0
2019-07-18,57.255,57.55,56.99,57.49,50771.0
2019-07-19,57.81,57.85,57.03,57.04,42211.0
2019-07-22,57.235,57.605,57.01,57.53,27496.0
2019-07-23,57.92,57.92,57.47,57.86,32705.0
2019-07-24,57.715,58.3,57.715,58.29,59017.0
2019-07-25,58.115,58.27,57.675,57.705,57388.0
2019-07-26,58.075,58.43,58.075,58.36,61667.0
2019-07-29,58.205,58.34,57.82,58.165,29387.0
2019-07-30,57.85,58.075,57.775,57.85,28084.0
2019-07-31,57.92,58.225,56.64,57.175,56574.0
2019-08-01,57.01,58.235,56.55,56.795,212302.0
2019-08-02,56.295,56.685,55.62,55.965,158863.0
2019-08-06,54.615,54.84,54.105,54.74,82192.0
2019-08-07,54.29,55.075,53.725,54.965,138410.0
2019-08-08,55.14,56.18,55.13,56.13,100677.0
2019-08-09,55.915,56.11,55.24,55.63,129401.0
2019-08-12,55.315,55.425,54.79,55.035,93887.0
2019-08-13,55.085,56.59,54.79,56.215,145138.0
2019-08-14,55.475,55.57,54.455,54.525,176551.0
2019-08-15,54.555,54.895,54.045,54.495,90493.0
2019-08-16,54.865,55.475,54.865,55.435,64987.0
2019-08-19,56.01,56.325,55.975,56.21,62672.0
2019-08-20,56.07,56.21,55.845,55.845,106817.0
2019-08-21,56.08,56.45,56.08,56.295,29332.0
2019-08-22,56.13,56.53,55.66,56.235,62957.0
2019-08-23,55.525,56.18,54.155,54.32,225096.0
2019-08-26,54.905,55.13,54.65,55.065,142527.0
2019-08-27,55.395,55.57,54.85,55.13,126085.0
2019-08-28,54.66,55.28,54.625,55.21,66049.0
2019-08-29,55.75,56.225,55.71,56.05,143894.0
2019-08-30,56.405,56.405,55.65,55.945,42826.0
2019-09-03,55.465,55.74,55.21,55.435,102096.0
2019-09-04,55.955,56.16,55.65,56.13,61830.0
2019-09-05,56.675,57.39,56.675,57.205,76935.0
2019-09-06,57.145,57.41,57.03,57.12,39771.0
2019-09-09,57.12,57.335,56.745,56.98,36460.0
2019-09-10,56.875,56.875,56.345,56.805,43168.0
2019-09-11,56.99,57.38,56.815,57.38,71957.0
2019-09-12,57.605,58.025,57.53,57.605,108436.0
2019-09-13,57.57,57.635,57.235,57.44,69931.0
2019-09-16,57.205,57.275,57.0,57.155,54430.0
2019-09-17,57.08,57.48,57.06,57.39,53026.0
2019-09-18,57.615,57.615,56.745,57.41,70205.0
2019-09-19,57.48,57.83,57.41,57.52,40120.0
2019-09-20,57.54,57.625,56.705,57.01,98490.0
2019-09-23,56.745,57.165,56.695,56.9,24299.0
2019-09-24,57.305,57.305,55.945,56.12,173660.0
2019-09-25,55.895,56.845,55.66,56.795,54559.0
2019-09-26,56.795,56.845,56.16,56.52,81570.0
2019-09-27,56.91,56.92,55.525,55.875,73822.0
2019-09-30,55.885,56.45,55.885,56.405,34920.0
2019-10-01,56.51,56.91,55.845,55.925,72865.0
2019-10-02,55.385,55.62,54.72,54.935,76912.0
2019-10-03,54.84,55.59,54.3,55.58,73013.0
2019-10-04,55.865,56.45,55.62,56.45,59811.0
2019-10-07,56.255,56.58,56.14,56.235,19865.0
2019-10-08,55.765,55.965,55.325,55.325,91065.0
2019-10-09,55.7,56.13,55.7,55.915,23625.0
2019-10-10,55.905,56.55,55.56,56.345,82345.0
2019-10-11,56.865,57.48,56.865,57.205,57452.0
2019-10-15,57.37,57.89,57.225,57.765,36989.0
2019-10-16,57.125,57.745,57.125,57.585,32032.0
2019-10-17,58.01,58.055,57.575,57.765,52445.0
2019-10-18,57.97,57.97,56.99,57.265,35654.0
2019-10-21,57.575,57.715,57.1,57.715,23532.0
2019-10-22,58.165,58.165,57.255,57.265,54360.0
2019-10-23,57.04,57.45,57.04,57.325,13383.0
2019-10-24,57.43,57.92,57.43,57.92,31391.0
2019-10-25,57.695,58.39,57.53,58.37,63856.0
2019-10-28,58.545,58.995,58.545,58.945,59431.0
2019-10-29,58.73,58.985,58.47,58.485,28423.0
2019-10-30,58.88,58.88,58.225,58.77,32741.0
2019-10-31,58.575,58.945,58.495,58.75,23619.0
2019-11-01,58.93,59.3,58.93,59.29,64147.0
2019-11-04,59.83,59.83,59.62,59.76,51053.0
2019-11-05,59.975,60.08,59.575,59.76,26929.0
2019-11-06,59.72,59.73,59.34,59.61,28283.0
2019-11-07,59.925,60.17,59.68,59.76,57502.0
2019-11-08,59.68,60.025,59.405,60.015,19542.0
2019-11-11,59.915,60.015,59.73,59.935,36662.0
2019-11-12,60.26,60.315,59.935,60.13,17836.0
2019-11-13,60.055,60.22,59.925,60.1,22063.0
2019-11-14,60.21,60.21,59.81,60.11,33625.0
2019-11-15,60.27,60.52,60.27,60.475,40350.0
2019-11-18,60.355,60.7,60.22,60.59,43066.0
2019-11-19,60.755,60.825,60.505,60.69,36577.0
2019-11-20,60.65,60.69,59.935,60.28,69121.0
2019-11-21,60.57,60.57,59.965,60.21,145865.0
2019-11-22,60.285,60.465,59.925,60.24,25816.0
2019-11-25,60.61,60.955,60.07,60.935,31854.0
2019-11-26,61.14,61.16,60.775,61.08,33156.0
2019-11-27,61.205,61.5,61.205,61.49,28349.0
2019-11-28,61.64,61.64,61.375,61.415,16067.0
2019-11-29,61.285,61.44,61.06,61.19,42391.0
2019-12-02,61.11,61.63,60.21,60.56,85706.0
2019-12-03,59.75,60.12,59.485,60.12,72495.0
2019-12-04,60.61,60.61,60.15,60.415,30135.0
2019-12-05,61.03,61.03,60.21,60.505,32288.0
2019-12-06,60.65,61.215,60.64,61.16,37235.0
2019-12-09,61.275,61.345,60.905,60.905,19249.0
2019-12-10,61.12,61.12,60.59,60.815,11746.0
2019-12-11,60.915,61.205,60.915,61.14,11963.0
2019-12-12,61.235,61.835,61.01,61.645,66800.0
2019-12-13,61.305,62.02,61.305,61.815,81430.0
2019-12-16,62.41,62.5,61.94,62.43,35069.0
2019-12-17,62.585,62.605,62.35,62.46,30053.0
2019-12-18,62.575,62.665,62.46,62.52,16883.0
2019-12-19,62.615,62.9,62.46,62.9,25644.0
2019-12-20,63.43,63.43,63.045,63.135,21789.0
2019-12-23,63.475,63.485,63.28,63.28,27867.0
2019-12-24,63.46,63.46,63.25,63.31,17309.0
2019-12-27,63.88,64.205,63.705,63.705,17729.0
2019-12-30,63.99,63.99,63.195,63.36,32079.0
2019-12-31,63.125,63.48,63.125,63.44,28394.0
2020-01-02,63.82,64.53,63.82,64.53,48584.0
2020-01-03,64.295,64.41,63.92,64.02,57728.0
2020-01-06,63.655,64.365,63.3,64.345,55691.0
2020-01-07,64.51,64.53,64.235,64.375,20973.0
2020-01-08,64.255,65.14,64.255,64.805,35005.0
2020-01-09,65.475,65.515,65.05,65.495,34090.0
2020-01-10,65.83,65.83,65.14,65.25,22426.0
2020-01-13,65.545,66.005,65.475,65.955,35583.0
2020-01-14,66.115,66.115,65.63,65.64,33266.0
2020-01-15,65.85,66.055,65.57,65.73,34985.0
2020-01-16,66.18,66.44,65.74,66.4,32011.0
2020-01-17,66.8,66.8,66.38,66.735,42500.0
2020-01-20,66.87,66.91,66.675,66.755,29253.0
2020-01-21,66.705,66.84,66.525,66.705,42220.0
2020-01-22,66.85,67.265,66.82,66.91,23563.0
2020-01-23,66.8,67.075,66.525,67.055,46985.0
2020-01-24,67.44,67.755,66.18,66.535,54301.0
2020-01-27,65.12,65.505,64.68,65.15,81288.0
2020-01-28,65.71,66.31,65.435,66.25,89034.0
2020-01-29,66.665,66.665,66.075,66.22,39469.0
2020-01-30,65.85,66.535,65.63,66.535,49024.0
2020-01-31,66.605,66.87,65.22,65.465,97594.0
2020-02-03,65.74,66.545,65.73,66.46,33480.0
2020-02-04,67.4,68.07,66.92,67.94,32493.0
2020-02-05,68.865,68.865,67.815,68.16,44976.0
2020-02-06,68.295,68.8,68.11,68.76,24069.0
2020-02-07,68.505,68.845,68.235,68.445,72475.0
2020-02-10,68.17,69.28,68.17,69.28,35229.0
2020-02-11,69.79,69.89,69.15,69.26,78379.0
2020-02-12,69.78,69.98,69.485,69.97,22514.0
2020-02-13,69.525,70.175,69.425,69.88,40276.0
2020-02-14,70.065,70.165,69.82,70.045,24184.0
2020-02-18,69.81,70.255,69.475,70.095,67745.0
2020-02-19,70.605,70.9,70.245,70.815,31406.0
2020-02-20,70.775,70.805,69.31,70.145,62717.0
2020-02-21,69.685,70.095,68.515,68.76,73357.0
2020-02-24,66.18,66.98,65.565,66.18,261780.0
2020-02-25,66.76,66.87,64.145,64.4,146651.0
2020-02-26,64.62,65.7,64.145,64.66,207702.0
2020-02-27,62.935,63.98,61.955,63.35,130187.0
2020-02-28,59.74,61.795,59.07,61.53,218492.0
2020-03-02,61.965,64.905,60.205,64.65,341591.0
2020-03-03,65.25,65.25,61.955,62.945,176026.0
2020-03-04,63.735,65.03,63.045,64.975,86302.0
2020-03-05,63.24,64.47,62.67,63.22,135650.0
2020-03-06,61.155,62.345,60.52,61.955,269442.0
2020-03-09,59.435,59.985,57.185,57.775,274677.0
2020-03-10,60.41,60.825,57.655,60.825,493734.0
2020-03-11,59.09,59.81,57.37,58.15,411506.0
2020-03-12,54.57,56.585,52.61,52.64,553511.0
2020-03-13,55.08,57.91,52.855,57.46,695497.0
2020-03-16,52.12,54.775,50.075,50.24,225214.0
2020-03-17,52.11,54.645,50.045,53.92,425132.0
2020-03-18,50.2,52.62,48.745,52.01,450784.0
2020-03-19,51.275,54.195,50.45,52.285,782669.0
2020-03-20,53.79,54.115,49.985,50.105,641766.0
2020-03-23,49.72,51.205,48.305,50.4,539662.0
2020-03-24,52.66,54.4,52.59,54.35,504713.0
2020-03-25,54.4,56.27,53.33,53.91,441801.0
2020-03-26,54.645,57.29,54.57,57.29,575797.0
2020-03-27,55.56,56.655,54.895,54.99,364991.0
2020-03-30,55.8,57.275,55.395,57.115,231787.0
2020-03-31,56.97,58.08,56.34,56.625,275770.0
2020-04-01,54.96,55.805,53.83,54.275,340736.0
2020-04-02,53.655,55.335,53.655,55.285,133216.0
2020-04-03,55.14,55.63,53.94,54.54,89940.0
2020-04-06,56.495,58.65,56.24,58.455,261409.0
2020-04-07,60.48,60.48,58.265,58.385,651362.0
2020-04-08,58.815,59.74,58.415,59.515,323891.0
2020-04-09,60.065,60.35,59.15,59.615,484461.0
2020-04-13,59.395,60.29,59.045,60.26,103026.0
2020-04-14,61.46,62.935,61.315,62.79,336182.0
2020-04-15,61.865,62.7,61.52,62.16,215931.0
2020-04-16,62.88,63.605,62.27,63.38,254570.0
2020-04-17,64.54,64.54,62.935,63.785,288977.0
2020-04-20,63.185,64.03,63.135,63.135,220791.0
2020-04-21,62.545,62.68,60.51,60.87,480604.0
2020-04-22,62.1,63.015,61.865,62.68,203292.0
2020-04-23,62.87,63.565,62.345,62.495,524322.0
2020-04-24,62.89,63.555,62.18,63.505,137808.0
2020-04-27,64.155,64.39,63.625,63.87,131581.0
2020-04-28,64.39,64.4,62.67,62.69,150642.0
2020-04-29,64.08,65.13,63.775,64.815,217482.0
2020-04-30,65.13,65.17,64.41,64.935,159088.0
2020-05-01,63.565,64.135,62.65,62.905,205343.0
2020-05-04,62.595,63.725,62.455,63.665,203629.0
2020-05-05,64.375,65.18,64.215,64.47,149836.0
2020-05-06,64.965,65.445,64.61,64.885,96642.0
2020-05-07,65.69,65.925,65.355,65.62,104512.0
2020-05-08,66.18,66.605,65.885,66.525,137600.0
2020-05-11,66.31,67.48,66.16,67.165,189999.0
2020-05-12,67.38,67.54,65.86,65.86,152441.0
2020-05-13,65.955,66.495,64.165,64.99,281764.0
2020-05-14,64.56,65.59,63.94,65.515,127948.0
2020-05-15,64.775,66.095,64.68,66.035,144905.0
2020-05-19,67.38,68.03,67.095,67.115,102074.0
2020-05-20,67.895,68.61,67.895,68.505,110421.0
2020-05-21,68.63,68.73,67.62,67.775,158426.0
2020-05-22,67.675,68.06,67.38,68.02,64100.0
2020-05-25,68.79,69.005,68.79,68.975,65693.0
2020-05-26,69.33,69.535,67.715,67.735,212455.0
2020-05-27,67.63,68.19,66.3,68.18,252874.0
2020-05-28,67.775,69.065,67.755,67.97,130915.0
2020-05-29,68.16,69.085,67.755,69.035,113943.0
2020-06-01,68.77,69.34,68.69,69.26,166854.0
2020-06-02,69.35,69.675,68.64,69.655,104505.0
2020-06-03,69.86,70.165,69.605,69.99,90556.0
2020-06-04,69.88,70.265,69.13,69.465,142973.0
2020-06-05,69.79,71.01,69.705,70.875,171911.0
2020-06-08,70.94,71.365,70.31,71.365,148605.0
2020-06-09,71.11,72.1,71.06,71.865,79260.0
2020-06-10,72.645,73.125,72.25,72.78,106918.0
2020-06-11,71.55,71.955,69.23,69.23,340998.0
2020-06-12,70.745,71.07,68.61,69.74,418214.0
2020-06-15,68.69,70.755,68.505,70.51,195003.0
2020-06-16,72.065,72.18,70.725,71.78,331292.0
2020-06-17,72.21,72.525,71.78,71.995,108090.0
2020-06-18,71.63,72.24,71.63,72.22,88612.0
2020-06-19,72.89,73.005,71.76,72.19,200040.0
2020-06-22,72.19,73.015,72.08,73.005,106968.0
2020-06-23,73.45,74.275,73.35,73.585,239833.0
2020-06-24,73.41,73.725,71.78,72.12,291544.0
2020-06-25,72.18,72.93,71.405,72.89,135026.0
2020-06-26,72.76,72.8,71.0,71.09,286142.0
2020-06-29,71.04,71.815,70.31,71.795,136183.0
2020-06-30,71.785,73.41,71.53,73.3,137382.0
2020-07-02,74.74,75.23,74.49,74.57,142222.0
2020-07-03,74.73,74.835,74.55,74.69,22215.0
2020-07-06,75.555,76.615,75.555,76.445,206818.0
2020-07-07,76.33,77.175,75.86,75.88,161319.0
2020-07-08,76.31,76.88,75.9,76.86,394676.0
2020-07-09,77.43,77.735,76.26,77.53,187557.0
2020-07-10,77.5,78.16,76.765,78.15,132677.0
2020-07-13,78.925,79.78,76.28,76.42,593791.0
2020-07-14,75.73,77.165,74.805,77.115,508502.0
2020-07-15,77.42,77.725,76.175,77.115,379144.0
2020-07-16,76.31,76.805,75.68,76.565,220151.0
2020-07-17,76.85,77.0,76.105,76.735,104835.0
2020-07-20,76.96,79.065,76.585,78.925,346713.0
2020-07-21,79.34,79.34,77.795,78.02,221685.0
2020-07-22,78.02,78.545,77.67,78.26,98067.0
2020-07-23,78.16,78.335,75.87,76.135,220612.0
2020-07-24,75.13,75.935,74.315,75.545,487968.0
2020-07-27,75.985,76.95,75.84,76.87,169934.0
2020-07-28,76.665,76.785,75.84,75.92,104744.0
2020-07-29,76.33,76.97,76.225,76.775,160917.0
2020-07-30,76.215,77.345,75.91,77.155,193452.0
2020-07-31,78.495,78.545,77.11,78.525,281312.0
2020-08-04,79.36,79.87,79.2,79.83,93127.0
2020-08-05,80.185,80.185,79.715,80.05,78570.0
2020-08-06,79.99,81.19,79.81,81.05,79476.0
2020-08-07,80.915,81.18,79.545,80.165,152375.0
2020-08-10,80.285,80.315,78.78,79.82,124475.0
2020-08-11,79.47,79.78,78.16,78.3,218842.0
2020-08-12,78.965,80.54,78.935,80.245,168178.0
2020-08-13,80.45,81.06,80.185,80.41,119265.0
2020-08-14,80.59,80.665,80.04,80.305,98696.0
2020-08-17,80.855,81.335,80.815,81.22,90556.0
2020-08-18,81.525,82.145,81.13,82.015,109306.0
2020-08-19,81.955,82.3,81.365,81.505,148908.0
2020-08-20,81.24,82.705,81.13,82.555,149637.0
2020-08-21,82.615,83.245,82.465,83.155,96937.0
2020-08-24,84.08,84.325,83.0,83.62,230386.0
2020-08-25,83.38,84.285,83.285,84.285,174599.0
2020-08-26,84.63,86.095,84.61,86.015,143546.0
2020-08-27,86.34,86.54,85.12,85.74,301550.0
2020-08-28,86.065,86.33,85.75,86.165,165147.0
2020-08-31,86.35,87.335,86.205,87.02,129047.0
2020-09-01,87.64,88.32,87.15,88.31,193450.0
2020-09-02,89.245,89.28,87.405,89.195,318512.0
2020-09-03,87.805,87.845,83.695,84.55,1120619.0
2020-09-04,84.08,85.035,79.92,83.53,1279499.0
2020-09-08,80.42,81.74,79.31,79.32,1016444.0
2020-09-09,81.04,82.4,80.345,81.72,434145.0
2020-09-10,82.84,83.02,79.605,80.02,483418.0
2020-09-11,80.675,80.935,78.455,79.595,571170.0
2020-09-14,80.715,81.555,80.305,80.905,139242.0
2020-09-15,82.025,82.495,81.61,82.105,103217.0
2020-09-16,82.31,82.41,80.685,80.685,223226.0
2020-09-17,78.66,80.02,78.425,79.485,343717.0
2020-09-18,79.85,80.0,77.195,78.415,316162.0
2020-09-21,76.535,78.7,76.49,78.7,377089.0
2020-09-22,79.46,80.345,78.455,80.215,339272.0
2020-09-23,80.07,80.07,77.355,77.55,727929.0
2020-09-24,76.805,79.015,76.745,77.995,959426.0
2020-09-25,78.11,80.095,77.67,79.87,629429.0
2020-09-28,81.12,81.455,80.55,81.425,151742.0
2020-09-29,81.435,81.62,80.99,81.17,106784.0
2020-09-30,80.99,82.725,80.755,81.85,93739.0
2020-10-01,82.96,83.205,82.38,83.065,199748.0
2020-10-02,80.785,82.3,80.47,80.735,367331.0
2020-10-05,81.355,82.525,81.325,82.485,72142.0
2020-10-06,82.41,82.735,80.715,81.1,147483.0
2020-10-07,81.78,82.585,81.66,82.455,95183.0
2020-10-08,83.085,83.105,82.545,82.82,85568.0
2020-10-09,83.245,84.02,83.195,84.02,158938.0
2020-10-13,86.93,87.275,86.175,86.56,198782.0
2020-10-14,86.825,87.08,85.36,85.86,91858.0
2020-10-15,84.485,85.485,84.305,85.27,96573.0
2020-10-16,85.82,86.195,84.825,84.845,75791.0
2020-10-19,85.415,85.645,83.195,83.39,139770.0
2020-10-20,83.705,84.54,83.225,83.725,138805.0
2020-10-21,83.705,84.475,83.44,83.59,87523.0
2020-10-22,83.835,84.07,82.635,83.62,67799.0
2020-10-23,83.795,83.795,82.95,83.755,68117.0
2020-10-26,83.095,83.905,81.475,82.445,141565.0
2020-10-27,82.77,83.34,82.455,83.135,67990.0
2020-10-28,81.85,81.925,79.9,79.92,261016.0
2020-10-29,80.355,82.16,80.215,81.295,168705.0
2020-10-30,80.325,80.855,78.61,79.33,124945.0
2020-11-02,79.85,80.42,78.575,79.43,166725.0
2020-11-03,80.145,81.375,79.735,80.845,135639.0
2020-11-04,83.36,84.865,82.9,84.365,310874.0
2020-11-05,86.145,86.735,85.81,86.49,169911.0
2020-11-06,86.205,86.715,85.19,86.48,141728.0
2020-11-09,87.295,87.835,84.72,84.75,414209.0
2020-11-10,83.775,84.225,82.535,83.305,183013.0
2020-11-11,84.06,85.29,83.98,85.23,167979.0
2020-11-12,85.465,85.75,84.475,84.79,103968.0
2020-11-13,85.23,85.7,84.67,85.605,41891.0
2020-11-16,85.455,86.195,85.25,85.98,76166.0
2020-11-17,86.205,86.29,85.73,85.84,43764.0
2020-11-18,85.415,86.155,85.24,85.26,91220.0
2020-11-19,85.13,85.995,84.905,85.9,75560.0
2020-11-20,85.89,86.095,85.32,85.33,52790.0
2020-11-23,85.635,85.995,84.68,85.33,71050.0
2020-11-24,85.8,86.58,85.16,86.53,97343.0
2020-11-25,86.775,87.14,86.53,86.98,53071.0
2020-11-26,87.265,87.275,86.665,87.16,21189.0
2020-11-27,87.5,88.065,87.215,87.845,68205.0
2020-11-30,88.09,88.1,86.54,87.935,61460.0
2020-12-01,88.615,89.5,88.31,89.105,109803.0
2020-12-02,88.645,89.215,88.1,89.135,62441.0
2020-12-03,89.225,89.735,89.055,89.145,56323.0
2020-12-04,89.245,89.645,89.075,89.625,47151.0
2020-12-07,89.685,90.185,89.655,90.09,53643.0
2020-12-08,89.47,90.49,89.47,90.425,98359.0
2020-12-09,90.385,90.425,88.11,88.535,164840.0
2020-12-10,87.775,89.065,87.48,88.75,113234.0
2020-12-11,88.26,88.565,87.6,88.525,106813.0
2020-12-14,88.995,89.735,88.9,89.165,65861.0
2020-12-15,89.785,90.08,89.28,90.05,57211.0
2020-12-16,90.245,90.805,89.91,90.57,80089.0
2020-12-17,91.07,91.22,90.765,91.21,54924.0
2020-12-18,91.345,91.355,90.245,90.965,157645.0
2020-12-21,89.98,90.875,89.28,90.845,122609.0
2020-12-22,91.08,91.28,90.275,91.005,48283.0
2020-12-23,91.3,91.3,90.52,90.52,28933.0
2020-12-24,90.53,91.035,90.52,90.915,25713.0
2020-12-29,92.24,92.425,91.635,91.86,97399.0
2020-12-30,92.275,92.275,91.735,91.9,43481.0
2020-12-31,92.02,92.2,91.635,92.2,45387.0
2021-01-04,92.485,92.515,89.63,90.725,241435.0
2021-01-05,90.5,91.565,90.48,91.495,86801.0
2021-01-06,90.145,91.485,89.86,90.255,230533.0
2021-01-07,91.09,92.68,91.055,92.585,115204.0
2021-01-08,93.155,93.71,92.485,93.71,107982.0
2021-01-11,92.73,93.075,92.13,92.275,148678.0
2021-01-12,92.325,92.535,91.37,92.245,82715.0
2021-01-13,92.21,92.97,92.08,92.76,87477.0
2021-01-14,92.9,93.155,92.13,92.285,68024.0
2021-01-15,92.21,92.475,91.19,91.595,102338.0
2021-01-18,91.86,91.86,91.38,91.635,26332.0
2021-01-19,92.21,92.98,91.94,92.85,78065.0
2021-01-20,93.81,95.27,93.81,95.1,130110.0
2021-01-21,95.395,95.95,95.02,95.765,109079.0
2021-01-22,95.465,95.785,95.34,95.655,71897.0
2021-01-25,96.77,96.9,94.35,96.385,204068.0
2021-01-26,96.525,96.66,96.04,96.365,59943.0
2021-01-27,95.435,95.735,93.165,93.82,297799.0
2021-01-28,94.095,95.8,94.035,94.3,191253.0
2021-01-29,93.65,94.125,91.765,92.325,256467.0
2021-02-01,93.385,94.895,92.8,94.695,178424.0
2021-02-02,95.505,96.455,95.3,96.185,105629.0
2021-02-03,96.77,96.9,95.785,95.785,122958.0
2021-02-04,96.195,96.89,95.8,96.87,106293.0
2021-02-05,97.195,97.5,96.73,97.265,66065.0
2021-02-08,97.905,97.905,97.285,97.825,119122.0
2021-02-09,97.58,98.19,97.54,97.805,52080.0
2021-02-10,98.25,98.34,96.67,97.51,149828.0
2021-02-11,98.035,98.23,97.46,98.2,84270.0
2021-02-12,97.885,98.705,97.64,98.675,77802.0
2021-02-16,99.325,99.325,98.075,98.47,248191.0
2021-02-17,97.47,97.965,96.87,97.905,125945.0
2021-02-18,96.995,97.67,96.325,97.44,127594.0
2021-02-19,97.885,97.895,96.82,97.065,67131.0
2021-02-22,95.785,96.11,94.52,94.56,234828.0
2021-02-23,92.96,94.745,91.26,94.27,453358.0
2021-02-24,93.54,95.12,92.76,95.12,347984.0
2021-02-25,94.34,95.04,91.32,91.735,356727.0
2021-02-26,92.355,93.6,91.26,92.335,173527.0
2021-03-01,93.68,94.985,93.315,94.805,131978.0
2021-03-02,95.09,95.09,93.335,93.335,162212.0
2021-03-03,93.105,93.325,90.695,90.705,243802.0
2021-03-04,90.61,91.485,88.03,89.135,373785.0
2021-03-05,89.955,90.795,87.29,90.59,546740.0
2021-03-08,90.37,90.915,87.885,87.885,1311265.0
2021-03-09,89.86,91.985,89.76,91.41,693673.0
2021-03-10,92.69,92.77,90.975,91.14,992891.0
2021-03-11,92.615,93.74,92.345,93.275,397745.0
2021-03-12,92.06,92.525,91.34,92.445,611878.0
2021-03-15,92.565,93.49,92.13,93.43,200563.0
2021-03-16,94.125,95.0,93.56,93.985,185467.0
2021-03-17,93.085,94.885,92.575,94.31,430028.0
2021-03-18,92.86,93.185,91.39,91.465,566632.0
2021-03-19,91.46,92.255,90.845,91.94,281101.0
2021-03-22,92.495,94.135,92.495,93.53,171738.0
2021-03-23,93.81,94.195,92.92,93.045,87760.0
2021-03-24,93.44,93.54,91.535,91.535,102791.0
2021-03-25,90.995,91.815,90.3,91.41,137589.0
2021-03-26,91.3,92.86,90.925,92.86,78793.0
2021-03-29,92.605,93.02,91.835,92.66,79636.0
2021-03-30,92.12,92.405,91.485,92.19,111383.0
2021-03-31,92.95,94.105,92.79,93.62,93439.0
2021-04-01,94.6,95.29,94.56,95.24,91740.0
2021-04-05,96.215,97.355,95.97,97.165,126960.0
2021-04-06,97.045,97.6,96.88,97.045,53885.0
2021-04-07,96.965,97.57,96.73,97.315,61879.0
2021-04-08,98.19,98.39,97.975,98.29,42887.0
2021-04-09,97.915,98.94,97.74,98.895,71893.0
2021-04-12,98.635,98.915,98.27,98.765,61658.0
2021-04-13,99.32,100.08,99.24,99.97,56821.0
2021-04-14,100.0,100.03,98.47,98.645,67874.0
2021-04-15,99.585,100.355,99.585,100.205,58663.0
2021-04-16,100.275,100.375,99.8,100.285,37977.0
2021-04-19,99.84,100.185,98.875,99.345,64698.0
2021-04-20,99.25,99.585,98.135,98.655,63251.0
2021-04-21,98.18,99.585,98.065,99.545,68907.0
2021-04-22,99.705,99.73,97.975,98.29,91781.0
2021-04-23,98.565,99.91,98.52,99.605,41798.0
2021-04-26,99.615,100.235,99.435,100.08,32217.0
2021-04-27,100.235,100.275,99.465,99.72,72125.0
2021-04-28,99.72,99.87,99.17,99.2,60416.0
2021-04-29,100.58,100.59,98.745,99.675,104926.0
2021-04-30,99.04,99.645,98.785,98.845,57085.0
2021-05-03,99.405,99.585,98.39,98.43,60957.0
2021-05-04,97.755,97.755,95.585,96.64,160441.0
2021-05-05,97.355,97.57,96.18,96.355,83173.0
2021-05-06,96.345,97.205,95.685,97.185,249345.0
2021-05-07,97.985,98.595,97.59,97.945,120670.0
2021-05-10,97.52,97.57,95.435,95.485,181540.0
2021-05-11,93.7,95.575,93.53,95.34,144823.0
2021-05-12,93.835,94.55,92.635,92.93,301062.0
2021-05-13,93.76,94.46,92.91,93.62,163287.0
2021-05-14,94.59,95.9,94.44,95.645,83802.0
2021-05-17,95.17,95.24,94.29,95.06,60071.0
2021-05-18,95.38,95.705,94.37,94.37,51026.0
2021-05-19,92.84,94.6,92.8,94.56,296059.0
2021-05-20,94.995,96.61,94.985,96.375,72342.0
2021-05-21,96.85,96.92,95.745,95.79,83847.0
2021-05-25,97.855,98.055,97.315,97.52,78894.0
2021-05-26,97.955,98.025,97.57,97.865,55615.0
2021-05-27,97.75,97.995,97.49,97.59,39277.0
2021-05-28,97.915,98.31,97.755,97.785,29044.0
2021-05-31,97.805,97.815,97.37,97.49,15624.0
2021-06-01,98.22,98.36,97.195,97.48,78487.0
2021-06-02,97.62,97.935,97.155,97.64,25240.0
2021-06-03,97.045,97.175,96.195,96.61,64233.0
2021-06-04,97.225,98.42,97.225,98.3,76860.0
2021-06-07,98.145,98.595,97.985,98.575,122052.0
2021-06-08,99.08,99.335,98.17,98.605,41437.0
2021-06-09,99.04,99.24,98.605,98.605,30033.0
2021-06-10,98.765,99.685,98.725,99.685,60609.0
2021-06-11,99.695,99.96,99.535,99.93,37524.0
2021-06-14,100.08,100.86,99.84,100.86,56433.0
2021-06-15,100.84,100.905,100.07,100.165,57056.0
2021-06-16,100.385,100.7,98.97,99.85,55101.0
2021-06-17,99.645,101.55,99.595,101.215,68800.0
2021-06-18,100.71,101.095,100.285,100.345,62030.0
2021-06-21,100.53,101.165,99.83,101.045,61001.0
2021-06-22,101.015,102.15,101.005,101.965,36259.0
2021-06-23,101.995,102.36,101.885,102.015,44598.0
2021-06-24,102.655,103.18,102.545,102.685,56685.0
2021-06-25,102.9,102.92,102.37,102.525,32770.0
2021-06-28,102.735,103.9,102.725,103.86,50657.0
2021-06-29,103.8,104.275,103.575,104.265,73245.0
2021-06-30,104.255,104.315,103.96,104.175,47366.0
2021-07-02,104.62,105.42,104.52,105.38,34918.0
2021-07-05,105.38,105.46,105.155,105.43,13074.0
2021-07-06,105.54,105.845,104.73,105.795,39977.0
2021-07-07,106.485,106.525,105.49,105.995,43402.0
2021-07-08,104.51,105.675,104.115,105.27,71767.0
2021-07-09,105.24,106.19,105.085,106.06,46906.0
2021-07-12,106.495,106.595,106.015,106.475,27227.0
2021-07-13,106.38,107.345,106.24,106.465,49440.0
2021-07-14,107.195,107.335,106.465,106.585,61023.0
2021-07-15,106.665,106.685,105.34,105.865,114254.0
2021-07-16,106.2,106.445,104.965,105.035,57321.0
2021-07-19,104.02,104.275,103.375,104.085,125505.0
2021-07-20,104.5,105.885,103.95,105.48,116514.0
2021-07-21,105.32,106.24,105.26,106.22,61534.0
2021-07-22,106.31,106.94,106.31,106.94,25066.0
2021-07-23,107.435,108.305,107.04,108.205,44256.0
2021-07-26,108.015,108.365,107.75,108.245,32079.0
2021-07-27,108.205,108.205,105.835,107.09,72497.0
2021-07-28,107.435,107.88,106.735,107.585,28095.0
2021-07-29,107.335,108.005,107.325,107.7,21066.0
2021-07-30,106.435,107.275,106.435,107.0,38620.0
2021-08-03,107.335,107.78,106.39,107.77,37170.0
2021-08-04,108.095,108.125,107.455,107.995,27566.0
2021-08-05,108.175,108.62,107.95,108.62,26387.0
2021-08-06,108.225,108.48,107.83,108.155,21917.0
2021-08-09,108.285,108.43,107.985,108.345,14346.0
2021-08-10,108.45,108.54,107.455,107.75,39489.0
2021-08-11,108.145,108.175,107.19,107.575,34180.0
2021-08-12,107.435,108.055,107.04,108.035,32856.0
2021-08-13,108.095,108.44,107.98,108.315,22553.0
2021-08-16,108.005,108.4,106.89,108.4,32906.0
2021-08-17,107.575,107.8,106.705,107.285,49385.0
2021-08-18,107.225,107.63,106.26,106.26,38732.0
2021-08-19,105.775,107.365,105.665,106.88,64417.0
2021-08-20,107.205,108.125,107.1,108.125,37436.0
2021-08-23,108.305,109.835,108.305,109.625,44445.0
2021-08-24,109.885,110.14,109.755,109.945,31151.0
2021-08-25,110.04,110.25,109.845,110.15,27233.0
2021-08-26,109.865,110.0,109.3,109.53,20864.0
2021-08-27,109.565,110.605,109.5,110.525,34439.0
2021-08-30,110.74,111.87,110.705,111.75,25241.0
2021-08-31,111.81,111.81,111.185,111.62,34435.0
2021-09-01,111.935,112.38,111.78,111.78,49864.0
2021-09-02,112.205,112.285,111.415,111.71,49745.0
2021-09-03,111.505,112.205,111.445,112.115,28972.0
2021-09-07,112.155,112.44,111.83,112.295,31751.0
2021-09-08,112.215,112.215,111.235,111.85,41604.0
2021-09-09,111.915,112.235,111.415,111.465,21158.0
2021-09-10,111.985,112.215,110.525,110.545,57552.0
2021-09-13,111.325,111.395,109.96,110.445,64167.0
2021-09-14,111.04,111.155,109.97,110.2,31579.0
2021-09-15,110.415,111.165,109.745,111.0,53674.0
2021-09-16,110.675,111.265,110.1,111.11,29870.0
2021-09-17,110.95,110.95,109.52,109.915,58711.0
2021-09-20,108.005,108.48,106.11,107.535,208435.0
2021-09-21,108.105,108.42,107.295,107.72,53106.0
2021-09-22,107.9,109.085,107.62,108.7,66771.0
2021-09-23,109.025,109.96,108.835,109.685,40078.0
2021-09-24,109.015,109.925,108.935,109.825,28748.0
2021-09-27,108.815,109.145,108.245,108.805,45579.0
2021-09-28,107.515,107.7,105.665,105.825,132812.0
2021-09-29,106.19,106.82,105.46,105.56,71185.0
2021-09-30,106.09,106.595,105.23,105.25,68426.0
2021-10-01,105.49,106.21,104.215,105.835,40689.0
2021-10-04,105.37,105.41,103.05,103.655,105458.0
2021-10-05,103.97,105.655,103.97,105.005,54804.0
2021-10-06,104.095,105.815,103.88,105.815,87486.0
2021-10-07,106.675,107.485,106.545,106.645,43366.0
2021-10-08,107.02,107.07,106.05,106.12,43950.0
2021-10-12,105.825,105.945,104.865,105.085,48721.0
2021-10-13,105.645,105.955,105.105,105.775,52848.0
2021-10-14,106.92,107.76,106.715,107.72,51850.0
2021-10-15,108.085,108.41,107.81,108.41,45076.0
2021-10-18,108.025,109.5,107.88,109.5,58156.0
2021-10-19,109.755,110.27,109.605,110.23,82895.0
2021-10-20,110.395,110.525,109.675,110.08,28517.0
2021-10-21,109.865,110.82,109.825,110.79,26424.0
2021-10-22,110.355,110.645,109.41,109.865,41138.0
2021-10-25,110.33,111.195,109.715,110.97,26284.0
2021-10-26,111.65,112.32,111.05,111.295,49224.0
2021-10-27,111.485,112.44,111.435,111.58,56452.0
2021-10-28,112.075,112.775,111.955,112.755,44535.0
2021-10-29,111.85,113.3,111.7,113.3,58561.0
2021-11-01,113.47,113.555,112.865,113.555,43596.0
2021-11-02,113.525,114.275,113.505,114.19,51827.0
2021-11-03,114.345,115.46,114.05,115.435,65336.0
2021-11-04,115.79,117.14,115.69,116.915,42545.0
2021-11-05,117.455,117.685,116.62,116.995,54655.0
2021-11-08,117.03,117.28,116.675,116.815,53359.0
2021-11-09,117.2,117.24,115.65,115.955,152932.0
2021-11-10,115.06,115.925,113.785,114.325,144490.0
2021-11-11,115.245,115.285,114.565,114.7,35533.0
2021-11-12,115.05,116.025,114.545,115.925,27687.0
2021-11-15,116.27,116.28,115.155,115.865,49634.0
2021-11-16,115.67,116.845,115.62,116.735,36601.0
2021-11-17,116.815,117.3,116.52,116.735,29241.0
2021-11-18,117.4,118.06,116.805,117.91,52149.0
2021-11-19,118.455,119.035,118.225,118.66,47476.0
2021-11-22,119.145,120.045,117.27,117.27,122497.0
2021-11-23,116.895,117.515,115.385,116.735,147829.0
2021-11-24,115.945,117.19,115.275,117.19,74798.0
2021-11-25,117.535,117.745,117.35,117.745,42309.0
2021-11-26,116.185,116.665,114.545,114.69,142570.0
2021-11-29,116.165,117.705,116.025,117.4,86880.0
2021-11-30,117.14,117.805,115.03,115.56,150521.0
2021-12-01,116.915,117.505,113.635,113.775,168213.0
2021-12-02,113.26,114.94,112.955,114.525,220614.0
2021-12-03,114.9,115.205,111.275,112.52,259365.0
2021-12-06,112.725,113.845,111.345,113.45,150863.0
2021-12-07,115.48,116.945,115.425,116.765,127443.0
2021-12-08,116.945,117.38,116.38,117.34,68790.0
2021-12-09,116.955,117.495,115.58,115.59,216686.0
2021-12-10,116.52,116.905,115.52,116.905,184358.0
2021-12-13,116.865,116.885,115.06,115.06,168626.0
2021-12-14,113.715,114.415,112.67,114.07,224998.0
2021-12-15,113.845,116.655,112.67,116.52,223367.0
2021-12-16,117.025,117.025,113.085,113.555,301103.0
2021-12-17,112.5,114.16,112.075,113.075,242119.0
2021-12-20,111.445,112.035,110.93,111.76,198803.0
2021-12-21,112.805,114.365,111.66,114.365,65833.0
2021-12-22,114.19,115.77,114.08,115.77,80853.0
2021-12-23,115.905,117.025,115.82,116.635,104051.0
2021-12-24,117.015,117.015,116.46,116.49,10631.0
2021-12-29,117.98,118.4,117.33,118.17,80531.0
2021-12-30,117.965,118.545,117.47,117.545,47916.0
2021-12-31,117.4,117.735,116.755,116.795,38551.0
2022-01-04,118.16,118.16,115.56,116.62,81925.0
2022-01-05,116.015,116.24,112.79,112.82,226326.0
2022-01-06,112.315,113.71,111.615,112.8,192173.0
2022-01-07,112.78,113.335,111.09,111.615,164884.0
2022-01-10,110.15,111.82,108.47,111.695,193501.0
2022-01-11,111.505,113.445,110.915,113.415,141017.0
2022-01-12,114.225,114.62,113.215,113.81,73247.0
2022-01-13,114.315,114.46,110.745,111.02,130626.0
2022-01-14,110.23,111.755,110.19,111.665,74639.0
2022-01-17,111.84,112.06,111.565,112.03,19967.0
2022-01-18,109.765,110.585,108.735,109.005,101433.0
2022-01-19,109.4,110.16,107.68,107.73,95579.0
2022-01-20,108.69,109.885,106.235,106.415,99351.0
2022-01-21,105.66,106.495,103.33,103.33,194661.0
2022-01-24,101.47,103.93,98.09,103.855,1175344.0
2022-01-25,101.825,103.15,100.36,101.215,838290.0
2022-01-26,103.685,104.84,100.015,101.4,791659.0
2022-01-27,102.615,103.12,99.73,99.955,385827.0
2022-01-28,100.61,103.23,99.085,103.23,686542.0
2022-01-31,103.625,106.74,103.13,106.67,134927.0
2022-02-01,106.995,107.45,105.505,107.305,242364.0
2022-02-02,108.5,108.59,106.975,108.275,197207.0
2022-02-03,105.295,106.215,103.515,103.725,221186.0
2022-02-04,103.815,106.05,103.37,105.105,141460.0
2022-02-07,105.285,105.92,103.88,104.19,81672.0
2022-02-08,103.88,105.71,103.565,105.71,73516.0
2022-02-09,106.75,107.63,106.425,107.62,159046.0
2022-02-10,105.595,107.52,104.695,105.265,196160.0
2022-02-11,105.195,105.68,101.53,101.945,169664.0
2022-02-14,101.695,102.925,100.955,101.955,132961.0
2022-02-15,103.555,104.585,103.33,104.585,89934.0
2022-02-16,103.86,104.79,102.99,104.515,96821.0
2022-02-17,103.545,103.655,101.3,101.35,95683.0
2022-02-18,101.58,101.765,99.53,100.185,139293.0
2022-02-22,99.375,100.855,98.135,99.095,197776.0
2022-02-23,100.165,100.35,96.585,96.655,154031.0
2022-02-24,93.31,100.045,93.29,100.045,251056.0
2022-02-25,100.115,101.53,98.99,101.38,290493.0
2022-02-28,100.54,102.24,100.205,101.885,134853.0
2022-03-01,101.49,102.11,99.5,100.175,189058.0
2022-03-02,100.7,102.24,99.87,101.895,147121.0
2022-03-03,102.715,102.715,99.895,100.34,159520.0
2022-03-04,99.76,100.075,98.285,98.96,162443.0
2022-03-07,98.88,99.285,95.22,95.23,223691.0
2022-03-08,94.895,97.685,93.785,94.885,283923.0
2022-03-09,97.275,98.61,96.585,98.265,159217.0
2022-03-10,97.0,97.495,95.865,97.17,120381.0
2022-03-11,98.13,98.175,95.035,95.035,90160.0
2022-03-14,94.835,95.705,93.075,93.245,198159.0
2022-03-15,94.065,96.435,93.59,96.21,117484.0
2022-03-16,97.445,99.86,96.375,99.82,297454.0
2022-03-17,99.225,100.945,98.94,100.935,126567.0
2022-03-18,100.71,103.18,100.325,103.11,102306.0
2022-03-21,102.855,103.525,101.55,102.795,113134.0
2022-03-22,102.99,105.06,102.895,104.83,90269.0
2022-03-23,104.27,105.01,103.34,103.35,151041.0
2022-03-24,103.92,105.605,103.31,105.545,72619.0
2022-03-25,105.595,105.88,104.305,105.505,86153.0
2022-03-28,105.525,107.135,105.205,107.135,55622.0
2022-03-29,108.4,109.105,107.5,108.845,182654.0
2022-03-30,108.41,108.795,107.295,107.69,38594.0
2022-03-31,107.79,107.875,106.215,106.285,56147.0
2022-04-01,106.57,106.73,105.305,106.295,86804.0
2022-04-04,106.475,108.37,106.435,108.37,101643.0
2022-04-05,107.935,108.125,105.66,105.94,68195.0
2022-04-06,104.465,104.665,102.885,103.645,173475.0
2022-04-07,103.34,104.515,102.27,103.86,94749.0
2022-04-08,103.39,103.495,102.27,102.27,66600.0
2022-04-11,101.125,101.37,99.85,99.915,97636.0
2022-04-12,101.4,101.905,99.105,99.54,90280.0
2022-04-13,99.59,101.905,99.375,101.53,49943.0
2022-04-14,101.65,101.715,99.185,99.215,68666.0
2022-04-18,98.98,99.995,98.455,99.285,64890.0
2022-04-19,99.035,101.695,98.88,101.61,61643.0
2022-04-20,101.875,102.005,99.78,100.125,83276.0
2022-04-21,101.29,102.055,97.76,98.08,107192.0
2022-04-22,97.95,98.165,95.16,95.21,124378.0
2022-04-25,94.735,96.605,94.37,96.515,196709.0
2022-04-26,95.775,95.845,92.65,92.69,165712.0
2022-04-27,92.69,94.34,92.025,92.61,134097.0
2022-04-28,93.945,96.485,92.845,95.93,152565.0
2022-04-29,94.4,95.735,91.285,91.305,113791.0
2022-05-02,91.255,93.045,90.385,92.975,235759.0
2022-05-03,92.965,93.735,92.335,93.125,200034.0
2022-05-04,93.31,96.505,91.76,96.36,300338.0
2022-05-05,95.04,95.04,90.475,91.64,281633.0
2022-05-06,90.94,92.015,89.15,90.375,298498.0
2022-05-09,88.605,89.21,86.24,86.58,364012.0
2022-05-10,88.865,89.18,86.52,87.745,365118.0
2022-05-11,87.045,88.755,84.83,85.055,369573.0
2022-05-12,83.8,86.22,82.96,84.86,347939.0
2022-05-13,86.22,88.42,85.78,88.1,188008.0
2022-05-16,87.565,88.24,86.765,87.16,187265.0
2022-05-17,88.93,89.505,87.795,89.455,205744.0
2022-05-18,88.1,88.2,84.62,84.995,150807.0
2022-05-19,84.045,85.935,84.045,84.64,160210.0
2022-05-20,85.64,85.77,81.775,84.275,148473.0
2022-05-24,84.145,84.205,82.455,83.77,73929.0
2022-05-25,83.415,85.63,83.355,85.005,106646.0
2022-05-26,84.75,87.885,84.75,87.45,106835.0
2022-05-27,88.37,90.335,88.36,90.335,114996.0
2022-05-30,91.205,91.95,90.525,91.95,35347.0
2022-05-31,90.355,90.95,88.99,90.205,106743.0
2022-06-01,90.77,91.365,88.805,89.475,133369.0
2022-06-02,89.17,91.94,88.865,91.93,122853.0
2022-06-03,90.335,90.73,89.19,89.525,60392.0
2022-06-06,90.85,91.245,89.385,89.87,87864.0
2022-06-07,88.775,90.76,88.495,90.63,56805.0
2022-06-08,90.345,91.085,89.685,89.91,39717.0
2022-06-09,89.445,90.235,87.46,87.46,68075.0
2022-06-10,85.805,86.145,84.275,84.365,143339.0
2022-06-13,81.545,82.255,80.08,80.36,124322.0
2022-06-14,81.03,81.23,79.645,80.45,99179.0
2022-06-15,81.425,83.67,80.665,82.535,123114.0
2022-06-16,80.42,80.48,78.49,79.145,113705.0
2022-06-17,79.26,80.625,78.835,80.045,123793.0
2022-06-20,80.545,81.25,80.535,81.12,57536.0
2022-06-21,82.555,82.86,81.485,82.18,70772.0
2022-06-22,81.32,83.315,81.19,82.11,103551.0
2022-06-23,82.72,83.485,81.98,83.285,109765.0
2022-06-24,84.125,86.27,84.115,86.27,75876.0
2022-06-27,86.66,86.775,85.235,85.49,65124.0
2022-06-28,85.72,86.49,82.85,82.86,57742.0
2022-06-29,82.88,83.415,82.1,82.99,57838.0
2022-06-30,82.07,82.93,80.565,81.86,60664.0
2022-07-04,81.98,82.425,81.97,82.17,15342.0
2022-07-05,81.625,83.87,80.97,83.87,51791.0
2022-07-06,83.97,85.005,83.535,84.235,76398.0
2022-07-07,84.65,86.42,84.65,86.26,47536.0
2022-07-08,85.41,86.715,85.175,86.39,49381.0
2022-07-11,85.62,85.62,84.245,84.395,44754.0
2022-07-12,84.86,85.36,83.195,83.69,47917.0
2022-07-13,82.14,84.105,81.84,83.485,85455.0
2022-07-14,82.655,84.015,81.785,83.77,62927.0
2022-07-15,84.67,85.285,84.185,85.285,49576.0
2022-07-18,86.015,86.53,84.285,84.57,52716.0
2022-07-19,85.66,87.21,85.235,87.15,56407.0
2022-07-20,87.32,88.865,87.11,88.495,116915.0
2022-07-21,88.665,89.78,87.985,89.78,88320.0
2022-07-22,89.485,90.08,87.695,88.18,71452.0
2022-07-25,88.19,88.26,87.12,87.695,52515.0
2022-07-26,87.15,87.21,85.78,86.025,122872.0
2022-07-27,87.43,90.04,87.26,89.655,104734.0
2022-07-28,89.545,90.64,88.505,90.435,79197.0
2022-07-29,90.95,92.355,90.575,92.125,99610.0
2022-08-02,91.395,92.975,91.135,91.8,89208.0
2022-08-03,92.295,94.52,92.285,94.23,59214.0
2022-08-04,94.33,94.805,93.71,94.675,43455.0
2022-08-05,93.275,94.51,93.055,94.075,65111.0
2022-08-08,94.28,95.31,93.3,93.68,63741.0
2022-08-09,93.005,93.085,92.145,92.52,34913.0
2022-08-10,94.795,95.23,94.035,95.14,125995.0
2022-08-11,95.885,96.405,94.45,94.55,86630.0
2022-08-12,95.3,96.515,94.955,96.475,51187.0
2022-08-15,96.22,97.445,96.22,97.285,82989.0
2022-08-16,97.01,97.655,96.23,97.05,48703.0
2022-08-17,96.14,96.655,95.41,95.905,92253.0
2022-08-18,95.885,96.495,95.47,96.11,44399.0
2022-08-19,95.26,95.43,94.085,94.34,91366.0
2022-08-22,92.965,93.025,91.56,91.75,120578.0
2022-08-23,91.67,92.49,91.515,91.69,44523.0
2022-08-24,91.56,92.48,91.465,91.95,34685.0
2022-08-25,92.53,93.59,92.205,93.59,53144.0
2022-08-26,93.55,93.835,89.735,89.735,111518.0
2022-08-29,88.845,89.645,88.495,88.805,57450.0
2022-08-30,89.365,89.495,87.055,87.845,61878.0
2022-08-31,88.725,88.93,87.29,87.3,48188.0
2022-09-01,86.5,87.36,85.42,87.36,86177.0
2022-09-02,88.2,88.535,85.63,85.935,104266.0
2022-09-06,86.195,86.44,84.84,85.36,91857.0
2022-09-07,85.54,87.4,85.54,87.21,50073.0
2022-09-08,86.47,88.0,86.195,87.585,78379.0
2022-09-09,88.35,89.675,88.34,89.565,68893.0
2022-09-12,90.0,90.68,89.96,90.585,49564.0
2022-09-13,88.02,88.3,85.38,85.56,91467.0
2022-09-14,85.995,86.58,85.48,86.35,54810.0
2022-09-15,85.76,86.34,84.425,84.81,74295.0
2022-09-16,83.81,84.425,83.255,84.395,122031.0
2022-09-19,83.485,85.035,83.475,84.925,57334.0
2022-09-20,84.195,84.935,83.6,84.215,62296.0
2022-09-21,84.54,85.76,82.7,82.75,120883.0
2022-09-22,82.24,82.535,81.28,81.675,55415.0
2022-09-23,80.905,80.905,79.155,80.08,127969.0
2022-09-26,80.045,81.37,79.59,79.675,63494.0
2022-09-27,80.865,81.575,79.085,79.795,104073.0
2022-09-28,79.815,81.94,79.43,81.535,136115.0
2022-09-29,80.12,80.34,78.095,79.055,103563.0
2022-09-30,78.905,79.985,77.52,77.56,57077.0
2022-10-03,78.075,79.845,77.68,79.38,111076.0
2022-10-04,81.0,82.07,81.0,81.86,121867.0
2022-10-05,80.765,82.265,80.005,81.775,74367.0
2022-10-06,81.555,82.465,81.13,81.22,92924.0
2022-10-07,79.855,79.855,77.73,78.105,97363.0
2022-10-11,76.92,77.66,75.8,76.295,93142.0
2022-10-12,76.465,77.015,76.135,76.285,44217.0
2022-10-13,74.03,78.4,73.805,78.105,126455.0
2022-10-14,78.72,78.885,75.495,75.495,102613.0
2022-10-17,77.45,78.44,77.44,78.125,83615.0
2022-10-18,80.3,80.46,78.065,78.7,131808.0
2022-10-19,78.32,79.37,77.895,78.56,69507.0
2022-10-20,78.275,79.695,77.8,78.155,89630.0
2022-10-21,77.81,80.09,77.52,80.015,146408.0
2022-10-24,80.09,81.08,78.945,80.805,100207.0
2022-10-25,81.1,82.565,81.1,82.465,54427.0
2022-10-26,80.855,82.365,80.545,80.545,92112.0
2022-10-27,80.33,80.725,79.075,79.085,78448.0
2022-10-28,78.975,81.725,78.975,81.575,68255.0
2022-10-31,80.855,81.26,80.14,80.585,39789.0
2022-11-01,81.705,81.82,79.795,79.845,75537.0
2022-11-02,79.815,80.675,77.115,77.115,156967.0
2022-11-03,76.205,76.66,75.455,75.635,101449.0
2022-11-04,77.125,77.375,75.275,76.81,90827.0
2022-11-07,77.205,77.845,76.63,77.61,66782.0
2022-11-08,78.165,79.21,77.125,78.29,108830.0
2022-11-09,77.73,77.945,76.395,76.455,119345.0
2022-11-10,80.15,82.09,79.51,82.07,217222.0
2022-11-11,82.01,83.7,81.735,83.505,132380.0
2022-11-14,82.94,83.85,82.525,82.71,63487.0
2022-11-15,84.71,85.035,83.06,83.89,132192.0
2022-11-16,83.295,83.355,82.585,82.81,76412.0
2022-11-17,81.545,83.01,81.495,82.545,43759.0
2022-11-18,83.495,83.535,81.92,82.595,55825.0
2022-11-21,82.21,82.515,81.575,81.795,43582.0
2022-11-22,82.05,82.97,81.435,82.97,49691.0
2022-11-23,82.91,83.93,82.91,83.73,84750.0
2022-11-24,84.095,84.5,83.82,84.155,14209.0
2022-11-25,83.345,83.475,83.11,83.315,25543.0
2022-11-28,82.675,83.205,81.755,82.08,45523.0
2022-11-29,82.1,82.17,81.07,81.435,62320.0
2022-11-30,81.505,85.035,81.28,85.035,100577.0
2022-12-01,85.125,85.68,84.335,85.135,113701.0
2022-12-02,83.64,85.055,83.64,84.85,92725.0
2022-12-05,84.185,84.54,83.06,83.425,37220.0
2022-12-06,83.355,83.395,81.27,81.715,70080.0
2022-12-07,81.33,81.85,80.875,81.375,81731.0
2022-12-08,81.775,82.545,81.28,82.295,47088.0
2022-12-09,81.98,82.8,81.695,81.805,56453.0
2022-12-12,81.81,82.78,81.575,82.78,44011.0
2022-12-13,85.4,86.025,83.03,83.7,104780.0
2022-12-14,83.545,84.445,82.255,83.1,120366.0
2022-12-15,81.82,81.99,79.945,80.21,122487.0
2022-12-16,80.025,80.41,79.035,79.43,105304.0
2022-12-19,79.53,79.58,77.995,78.45,38732.0
2022-12-20,77.975,78.735,77.55,78.3,27959.0
2022-12-21,78.59,79.795,78.36,79.38,64842.0
2022-12-22,78.43,78.46,76.235,77.45,81441.0
2022-12-23,77.125,77.82,76.575,77.62,60475.0
2022-12-28,76.535,77.055,75.435,75.485,88059.0
2022-12-29,76.45,77.67,76.18,77.45,27219.0
2022-12-30,76.615,77.37,76.2,77.37,37257.0
2023-01-03,77.95,78.465,76.14,76.835,55080.0
2023-01-04,77.47,77.65,76.27,77.26,53680.0
2023-01-05,76.615,76.725,75.88,75.98,32171.0
2023-01-06,76.47,78.375,75.675,78.055,53389.0
2023-01-09,78.73,79.875,78.455,78.525,57549.0
2023-01-10,78.215,79.24,78.145,79.23,63454.0
2023-01-11,79.555,80.62,79.35,80.61,97676.0
2023-01-12,80.83,81.255,79.555,81.005,73719.0
2023-01-13,80.28,81.595,80.23,81.575,56530.0
2023-01-16,81.445,81.71,81.265,81.265,12254.0
2023-01-17,81.485,82.03,81.195,81.67,47181.0
2023-01-18,82.23,82.545,80.65,80.65,77255.0
2023-01-19,79.955,80.48,79.555,79.805,65182.0
2023-01-20,80.32,82.14,80.19,82.11,76741.0
2023-01-23,82.27,84.205,82.11,83.885,81875.0
2023-01-24,83.38,83.925,83.24,83.66,45474.0
2023-01-25,82.29,83.6,81.69,83.43,79583.0
2023-01-26,84.445,85.11,83.72,85.09,67728.0
2023-01-27,84.74,86.41,84.69,85.915,89985.0
2023-01-30,84.96,85.335,84.125,84.165,52855.0
2023-01-31,84.235,85.415,84.235,85.415,47905.0
2023-02-01,85.26,87.92,84.81,87.235,106199.0
2023-02-02,89.22,90.93,89.0,90.315,151089.0
2023-02-03,88.435,90.59,88.355,88.865,152028.0
2023-02-06,88.05,88.725,87.7,88.03,57824.0
2023-02-07,88.03,90.185,87.71,89.945,100899.0
2023-02-08,89.49,89.745,88.1,88.325,60117.0
2023-02-09,89.57,89.62,87.105,87.485,143279.0
2023-02-10,86.815,87.325,86.21,86.885,92795.0
2023-02-13,87.295,88.395,87.055,88.255,74706.0
2023-02-14,87.79,89.16,87.295,88.925,104744.0
2023-02-15,88.415,89.66,88.255,89.62,91752.0
2023-02-16,88.285,89.41,87.96,87.99,85079.0
2023-02-17,87.345,87.495,86.46,87.335,62092.0
2023-02-21,86.18,86.61,85.19,85.24,77684.0
2023-02-22,85.445,85.805,84.81,85.21,93876.0
2023-02-23,86.4,86.43,84.8,86.14,48297.0
2023-02-24,84.475,84.9,84.075,84.565,80250.0
2023-02-27,85.605,85.915,85.1,85.22,62492.0
2023-02-28,85.05,85.855,84.95,85.14,35442.0
2023-03-01,84.97,85.21,84.135,84.385,48374.0
2023-03-02,83.63,85.315,83.63,85.07,42419.0
2023-03-03,85.615,86.945,85.495,86.875,65079.0
2023-03-06,87.285,88.09,86.915,86.965,66099.0
2023-03-07,86.995,87.185,85.715,85.875,43469.0
2023-03-08,86.015,86.45,85.505,86.31,54804.0
2023-03-09,86.47,87.225,84.62,84.78,94989.0
2023-03-10,84.91,85.26,83.3,83.6,171449.0
2023-03-13,83.075,85.31,82.635,84.275,153127.0
2023-03-14,85.29,86.33,85.07,86.26,69625.0
2023-03-15,85.375,86.72,85.12,86.61,202723.0
2023-03-16,86.37,89.05,86.21,88.955,139751.0
2023-03-17,88.945,89.59,88.07,88.495,112261.0
2023-03-20,88.405,88.875,87.7,88.775,120566.0
2023-03-21,89.38,90.245,88.98,90.035,81831.0
2023-03-22,90.085,91.545,88.825,88.825,79300.0
2023-03-23,89.965,91.15,89.18,90.065,165504.0
2023-03-24,89.835,90.265,89.16,90.195,91260.0
2023-03-27,90.47,90.73,89.46,89.54,83907.0
2023-03-28,89.42,89.46,88.495,89.1,88645.0
2023-03-29,90.225,90.88,89.995,90.7,96840.0
2023-03-30,91.465,91.765,91.14,91.575,57114.0
2023-03-31,91.545,93.155,91.545,93.145,61533.0
2023-04-03,92.51,92.905,92.07,92.865,69837.0
2023-04-04,92.965,93.265,92.19,92.51,52635.0
2023-04-05,92.23,92.27,91.09,91.605,98864.0
2023-04-06,91.11,92.37,90.72,92.19,44096.0
2023-04-10,91.375,92.16,90.86,92.07,51892.0
2023-04-11,92.13,92.17,91.445,91.565,31856.0
2023-04-12,92.17,92.32,90.68,90.74,65453.0
2023-04-13,91.305,92.655,91.255,92.51,63730.0
2023-04-14,92.09,92.865,91.545,92.33,69912.0
2023-04-17,92.23,92.46,91.685,92.4,47814.0
2023-04-18,93.035,93.125,92.12,92.47,37481.0
2023-04-19,91.755,92.635,91.705,92.42,27518.0
2023-04-20,91.545,92.52,91.355,91.575,52724.0
2023-04-21,91.595,91.94,91.17,91.805,36552.0
2023-04-24,91.735,92.04,90.98,91.585,53027.0
2023-04-25,91.13,91.235,89.815,89.815,37636.0
2023-04-26,90.87,91.265,90.275,90.48,46471.0
2023-04-27,91.505,93.025,91.365,92.865,63886.0
2023-04-28,92.705,93.52,92.54,93.49,36973.0
2023-05-01,93.355,93.76,93.115,93.45,45315.0
2023-05-02,93.365,93.41,92.08,92.53,74362.0
2023-05-03,92.665,93.45,91.97,91.98,36120.0
2023-05-04,91.92,92.22,91.345,91.635,40887.0
2023-05-05,92.24,93.8,92.23,93.56,50317.0
2023-05-08,93.43,93.88,93.165,93.8,57076.0
2023-05-09,93.305,93.49,93.145,93.215,13906.0
2023-05-10,93.91,94.445,93.245,94.155,79986.0
2023-05-11,94.385,94.685,93.99,94.535,63907.0
2023-05-12,94.755,94.765,93.64,94.175,39794.0
2023-05-15,94.445,94.705,93.96,94.645,49805.0
2023-05-16,94.485,95.27,94.455,94.805,32507.0
2023-05-17,95.11,96.065,94.775,95.905,61041.0
2023-05-18,96.085,97.735,96.025,97.715,65157.0
2023-05-19,97.83,97.89,97.235,97.505,50090.0
2023-05-23,97.325,97.625,96.5,96.6,55084.0
2023-05-24,95.965,96.42,95.48,96.075,56639.0
2023-05-25,98.28,98.775,97.615,98.49,78236.0
2023-05-26,98.775,101.19,98.715,100.97,97584.0
2023-05-29,101.505,101.655,101.31,101.605,14648.0
2023-05-30,102.24,102.53,101.08,101.455,55241.0
2023-05-31,100.95,101.495,100.495,100.72,34680.0
2023-06-01,100.685,102.33,100.515,101.925,49038.0
2023-06-02,102.56,102.995,101.975,102.74,42059.0
2023-06-05,102.69,103.515,102.49,102.77,60016.0
2023-06-06,102.57,103.025,102.24,102.87,54432.0
2023-06-07,102.88,103.365,100.88,101.03,56345.0
2023-06-08,101.13,102.35,101.09,102.26,31010.0
2023-06-09,102.71,103.495,102.26,102.57,55167.0
2023-06-12,103.195,104.35,102.87,104.33,68527.0
2023-06-13,105.1,105.33,104.27,105.055,57432.0
2023-06-14,105.09,105.905,104.32,105.81,42828.0
2023-06-15,105.46,107.405,105.34,107.0,84150.0
2023-06-16,107.865,107.865,106.245,106.335,125184.0
2023-06-19,106.275,106.375,105.33,105.33,19778.0
2023-06-20,105.885,106.66,105.43,106.245,43054.0
2023-06-21,105.935,105.945,104.585,104.785,72130.0
2023-06-22,104.475,106.015,104.365,105.985,35509.0
2023-06-23,104.855,105.59,104.535,104.965,26879.0
2023-06-26,104.865,105.59,103.595,103.615,29473.0
2023-06-27,104.01,105.53,103.84,105.33,34383.0
2023-06-28,104.825,106.115,104.825,105.47,73874.0
2023-06-29,105.47,105.57,104.935,105.32,19382.0
2023-06-30,106.275,107.17,106.275,106.97,84940.0
2023-07-04,107.295,107.495,106.98,107.355,20832.0
2023-07-05,106.68,107.615,106.66,107.17,36850.0
2023-07-06,106.095,106.475,105.51,106.395,40407.0
2023-07-07,106.275,107.19,105.955,105.985,35096.0
2023-07-10,105.865,106.125,105.21,105.955,30043.0
2023-07-11,106.125,106.64,105.54,106.56,31329.0
2023-07-12,107.725,108.22,107.22,107.835,81931.0
2023-07-13,108.785,109.85,108.66,109.68,41704.0
2023-07-14,109.77,110.695,109.435,109.57,36889.0
2023-07-17,109.84,110.925,109.8,110.655,38255.0
2023-07-18,110.535,111.895,109.97,111.6,56163.0
2023-07-19,111.895,112.135,111.18,111.5,28694.0
2023-07-20,110.625,111.05,108.71,108.995,59019.0
2023-07-21,109.7,109.79,108.58,108.64,33005.0
2023-07-24,108.995,109.255,108.26,108.745,20926.0
2023-07-25,109.065,109.98,109.015,109.6,36945.0
2023-07-26,109.235,109.61,108.58,109.175,31344.0
2023-07-27,110.775,111.24,108.69,108.975,54545.0
2023-07-28,110.14,111.19,110.09,110.925,47408.0
2023-07-31,110.99,111.32,110.615,110.94,41972.0
2023-08-01,110.555,110.935,110.1,110.715,55520.0
2023-08-02,109.68,109.68,107.865,108.34,88424.0
2023-08-03,107.565,108.61,107.465,108.21,52180.0
2023-08-04,108.62,109.255,107.405,107.475,51720.0
2023-08-08,107.535,107.655,106.55,107.535,69793.0
2023-08-09,107.505,107.555,106.045,106.285,36614.0
2023-08-10,107.21,108.17,106.025,106.475,56403.0
2023-08-11,105.56,106.275,105.37,105.68,63266.0
2023-08-14,105.5,106.95,105.38,106.95,17994.0
2023-08-15,106.67,106.89,105.65,105.875,15584.0
2023-08-16,105.66,105.975,104.615,104.675,25012.0
2023-08-17,105.13,105.13,103.345,103.455,49634.0
2023-08-18,102.36,103.64,102.29,103.255,55331.0
2023-08-21,103.72,105.21,103.595,105.075,48150.0
2023-08-22,105.8,105.8,104.665,104.815,76230.0
2023-08-23,105.14,106.87,105.14,106.525,41829.0
2023-08-24,107.645,107.645,104.12,104.22,78171.0
2023-08-25,104.445,105.47,103.395,104.975,68521.0
2023-08-28,105.905,106.105,105.15,105.895,100959.0
2023-08-29,105.71,108.32,105.71,108.25,85440.0
2023-08-30,108.24,109.035,107.995,108.785,46490.0
2023-08-31,108.885,109.65,108.845,109.245,33888.0
2023-09-01,109.89,109.94,108.69,109.065,39301.0
2023-09-05,108.785,109.5,108.55,109.205,33160.0
2023-09-06,108.965,109.015,107.655,108.22,38653.0
2023-09-07,106.88,107.605,106.64,107.465,46348.0
2023-09-08,107.375,108.22,107.295,107.535,28247.0
2023-09-11,108.47,108.975,107.995,108.875,27080.0
2023-09-12,108.33,108.7,107.565,107.665,32142.0
2023-09-13,107.725,108.44,107.395,108.08,28417.0
2023-09-14,108.61,109.215,108.03,108.955,25164.0
2023-09-15,108.55,108.55,106.81,107.04,59907.0
2023-09-18,106.78,107.475,106.74,107.16,22702.0
2023-09-19,106.81,107.12,106.105,106.9,51417.0
2023-09-20,107.21,107.26,105.4,105.45,48711.0
2023-09-21,104.35,104.515,103.465,103.485,69023.0
2023-09-22,103.98,104.585,103.415,103.525,56273.0
2023-09-25,103.165,104.0,102.925,104.0,35240.0
2023-09-26,103.265,103.325,102.125,102.4,70452.0
2023-09-27,102.71,103.095,101.665,102.67,94436.0
2023-09-28,102.5,104.1,102.16,103.525,51854.0
2023-09-29,104.545,104.835,103.295,103.575,77263.0
2023-10-02,103.62,104.795,103.495,104.35,75440.0
2023-10-03,103.67,104.21,102.105,102.55,84941.0
2023-10-04,102.85,104.25,102.7,104.07,63339.0
2023-10-05,103.97,104.02,102.67,103.65,50428.0
2023-10-06,102.85,105.76,102.57,105.43,95542.0
2023-10-10,106.035,107.305,106.025,106.485,72362.0
2023-10-11,106.9,107.325,106.445,107.295,46047.0
2023-10-12,107.425,107.965,106.345,106.91,49735.0
2023-10-13,107.12,107.21,105.22,105.5,88805.0
2023-10-16,106.005,107.08,105.925,106.77,43653.0
2023-10-17,105.69,106.85,105.13,106.425,69048.0
2023-10-18,105.72,106.275,104.625,104.825,77131.0
2023-10-19,105.4,105.75,103.79,104.14,74785.0
2023-10-20,103.88,103.93,102.38,102.42,85257.0
2023-10-23,102.045,103.73,101.455,102.75,84967.0
2023-10-24,103.305,103.98,102.85,103.81,47146.0
2023-10-25,103.025,103.065,101.01,101.16,111126.0
2023-10-26,100.82,101.04,98.805,99.165,153024.0
2023-10-27,100.005,100.685,99.28,99.71,87221.0
2023-10-30,100.425,101.19,100.035,100.82,48773.0
2023-10-31,100.84,101.4,100.115,101.36,35032.0
2023-11-01,101.555,103.175,101.515,103.135,45761.0
2023-11-02,104.395,104.935,103.99,104.895,87798.0
2023-11-03,105.24,106.395,105.23,106.055,41896.0
2023-11-06,106.305,106.56,105.845,106.525,26307.0
2023-11-07,106.79,107.765,106.57,107.505,66660.0
2023-11-08,107.685,107.765,107.05,107.605,40269.0
2023-11-09,107.785,108.1,106.66,106.77,66807.0
2023-11-10,107.28,109.205,107.22,109.145,65946.0
2023-11-13,108.74,109.125,108.39,108.795,49113.0
2023-11-14,110.445,111.31,110.445,110.97,130256.0
2023-11-15,111.59,111.725,110.775,111.09,50724.0
2023-11-16,110.935,111.34,110.655,111.32,43209.0
2023-11-17,111.08,111.55,110.815,111.26,34014.0
2023-11-20,111.29,112.79,111.29,112.61,48630.0
2023-11-21,112.145,112.145,111.49,111.955,38147.0
2023-11-22,112.6,113.225,112.245,112.42,42018.0
2023-11-23,112.63,113.03,112.375,112.93,13765.0
2023-11-24,112.235,112.285,111.915,112.235,23731.0
2023-11-27,112.075,112.63,111.865,112.065,23783.0
2023-11-28,111.805,112.405,111.735,112.345,52503.0
2023-11-29,113.03,113.435,112.135,112.205,63757.0
2023-11-30,112.275,112.42,111.11,111.865,72529.0
2023-12-01,111.56,112.41,111.14,112.285,70789.0
2023-12-04,111.24,111.24,110.14,111.11,58683.0
2023-12-05,110.605,111.785,110.585,111.37,57265.0
2023-12-06,112.305,112.335,110.735,110.825,69128.0
2023-12-07,111.61,112.56,111.42,112.42,76774.0
2023-12-08,111.845,112.97,111.805,112.87,99089.0
2023-12-11,112.51,113.87,112.49,113.825,85194.0
2023-12-12,113.775,114.725,113.565,114.725,78350.0
2023-12-13,114.995,116.295,114.775,116.115,83739.0
2023-12-14,116.445,116.86,115.165,115.99,61638.0
2023-12-15,116.175,116.85,116.065,116.585,91314.0
2023-12-18,116.735,117.53,116.665,117.29,67983.0
2023-12-19,117.38,117.845,117.36,117.845,54828.0
2023-12-20,117.53,118.195,116.115,116.165,74435.0
2023-12-21,117.21,117.5,116.535,117.44,41028.0
2023-12-22,117.645,117.975,117.1,117.545,59654.0
2023-12-27,118.655,118.685,118.135,118.365,39805.0
2023-12-28,118.695,118.815,118.345,118.415,32963.0
2023-12-29,118.445,118.525,117.37,118.005,64876.0
2024-01-02,116.74,116.88,115.235,115.865,68568.0
2024-01-03,115.065,115.375,114.53,114.63,57090.0
2024-01-04,114.08,114.945,113.97,114.06,60112.0
2024-01-05,114.06,114.945,113.76,114.12,138455.0
2024-01-08,114.51,116.61,114.51,116.58,64579.0
2024-01-09,115.655,117.03,115.625,116.76,34339.0
2024-01-10,116.9,117.855,116.61,117.625,60393.0
2024-01-11,117.995,118.335,116.34,117.795,61107.0
2024-01-12,118.175,118.335,117.535,117.915,27750.0
2024-01-15,117.49,118.325,117.48,117.935,9436.0
2024-01-16,117.595,118.305,117.08,117.825,73883.0
2024-01-17,116.88,117.28,115.905,117.18,62281.0
2024-01-18,118.175,119.01,117.785,118.96,97056.0
2024-01-19,119.56,121.315,119.34,121.255,98497.0
2024-01-22,121.92,122.17,121.265,121.455,49859.0
2024-01-23,121.665,121.99,121.165,121.99,42428.0
2024-01-24,123.145,123.785,122.52,122.6,68402.0
2024-01-25,123.405,123.595,122.13,122.72,46842.0
2024-01-26,122.2,122.71,121.86,122.01,40804.0
2024-01-29,122.15,123.355,122.01,123.305,48041.0
2024-01-30,123.03,123.135,122.25,122.46,35004.0
2024-01-31,121.225,121.565,120.02,120.05,79964.0
2024-02-01,120.515,121.555,120.305,121.465,48917.0
2024-02-02,121.99,123.815,121.87,123.545,108496.0
2024-02-05,123.405,123.615,122.36,123.435,65355.0
2024-02-06,123.675,123.815,122.4,123.06,36841.0
2024-02-07,123.855,124.55,123.565,124.375,46233.0
2024-02-08,124.465,124.76,124.235,124.59,25169.0
2024-02-09,124.89,125.925,124.69,125.8,41293.0
2024-02-12,125.77,126.375,125.15,125.23,26230.0
2024-02-13,123.01,124.115,122.41,123.295,121887.0
2024-02-14,124.155,124.74,123.465,124.71,75099.0
2024-02-15,124.9,125.12,124.155,125.0,53930.0
2024-02-16,125.15,125.15,123.695,123.875,87299.0
2024-02-20,123.415,123.595,121.82,122.94,85921.0
2024-02-21,122.08,122.42,121.315,122.42,53492.0
2024-02-22,124.83,126.345,124.75,126.115,127459.0
2024-02-23,126.515,126.755,125.43,125.7,46358.0
2024-02-26,125.965,126.205,125.6,125.7,19456.0
2024-02-27,125.935,126.025,125.19,125.945,33586.0
2024-02-28,125.32,125.64,125.01,125.24,50648.0
2024-02-29,126.095,126.625,125.24,126.435,50336.0
2024-03-01,126.545,128.5,126.535,128.28,80477.0
2024-03-04,128.24,128.34,127.73,127.74,35406.0
2024-03-05,126.895,126.895,124.78,125.43,90049.0
2024-03-06,126.635,127.115,125.72,126.285,68860.0
2024-03-07,127.37,128.49,127.025,128.26,125368.0
2024-03-08,128.27,129.035,126.125,126.365,77590.0
2024-03-11,125.915,126.155,125.28,125.77,58813.0
2024-03-12,126.475,127.72,125.62,127.66,68386.0
2024-03-13,127.32,127.32,126.395,126.605,38344.0
2024-03-14,127.025,127.025,125.55,126.175,38847.0
2024-03-15,125.48,125.59,124.5,124.82,55331.0
2024-03-18,126.405,126.975,125.985,125.985,48273.0
2024-03-19,125.4,126.425,124.85,126.335,41956.0
2024-03-20,126.725,127.89,126.195,127.73,50604.0
2024-03-21,129.245,129.405,128.42,128.43,34993.0
2024-03-22,128.25,128.855,128.05,128.64,38367.0
2024-03-25,127.69,128.48,127.52,128.13,24212.0
2024-03-26,128.47,128.765,127.63,127.66,36758.0
2024-03-27,128.54,128.61,127.29,128.1,55670.0
2024-03-28,128.14,128.3,127.78,128.03,29575.0
2024-04-01,128.2,128.835,127.57,128.17,39560.0
2024-04-02,126.795,127.085,126.145,126.955,42178.0
2024-04-03,126.365,127.8,126.365,127.25,46241.0
2024-04-04,128.57,128.64,125.31,125.31,61406.0
2024-04-05,125.74,127.54,125.59,126.925,57873.0
2024-04-08,127.105,127.37,126.545,126.835,24728.0
2024-04-09,127.52,127.57,125.995,127.225,51741.0
2024-04-10,125.75,126.405,125.61,126.275,75205.0
2024-04-11,126.705,128.49,126.095,128.33,79477.0
2024-04-12,126.925,127.245,125.75,126.155,51011.0
2024-04-15,127.245,127.28,123.745,124.015,70879.0
2024-04-16,123.865,124.75,123.655,124.055,38415.0
2024-04-17,124.58,124.62,122.31,122.62,42464.0
2024-04-18,122.67,123.145,121.615,121.78,49298.0
2024-04-19,121.435,121.565,118.755,119.15,75147.0
2024-04-22,119.98,121.115,119.07,120.355,55007.0
2024-04-23,121.035,122.57,120.985,122.28,44296.0
2024-04-24,123.135,123.555,122.01,122.7,32928.0
2024-04-25,120.545,122.33,120.22,122.06,38251.0
2024-04-26,122.99,124.355,122.9,124.075,33282.0
2024-04-29,124.59,124.75,123.845,124.51,25292.0
2024-04-30,123.945,124.375,122.08,122.15,25886.0
2024-05-01,121.565,123.655,120.975,121.325,72549.0
2024-05-02,122.32,123.0,121.065,122.7,39596.0
2024-05-03,124.89,125.43,124.49,125.18,63091.0
2024-05-06,125.69,126.555,125.55,126.555,39011.0
2024-05-07,126.655,127.045,126.375,126.585,40832.0
2024-05-08,125.85,126.845,125.8,126.595,23493.0
2024-05-09,126.585,126.925,126.045,126.735,23824.0
2024-05-10,127.165,127.65,126.645,127.135,21702.0
2024-05-13,127.58,127.64,126.945,127.37,20494.0
2024-05-14,127.215,128.3,127.145,128.22,34899.0
2024-05-15,128.805,130.18,128.49,130.09,48876.0
2024-05-16,130.08,130.58,129.805,129.835,27245.0
2024-05-17,129.925,130.035,129.295,129.755,23483.0
2024-05-21,130.15,130.99,130.11,130.92,17231.0
2024-05-22,131.01,131.21,130.2,130.81,22468.0
2024-05-23,132.205,132.325,129.875,130.41,51424.0
2024-05-24,130.82,131.915,130.68,131.615,31640.0
2024-05-27,131.865,132.285,131.475,132.285,13870.0
2024-05-28,131.885,132.045,131.23,132.045,53535.0
2024-05-29,130.81,131.625,130.81,131.06,61242.0
2024-05-30,130.84,130.87,129.385,129.735,22194.0
2024-05-31,129.895,130.93,127.29,129.535,58963.0
2024-06-03,130.56,130.8,128.715,130.035,53258.0
2024-06-04,130.09,130.8,129.635,130.46,38088.0
2024-06-05,131.515,133.11,131.24,133.1,125715.0
2024-06-06,133.32,133.39,132.85,133.06,60538.0
2024-06-07,132.87,133.78,132.695,132.99,49697.0
2024-06-10,132.645,133.6,132.585,133.49,27573.0
2024-06-11,133.09,134.435,132.725,134.435,36743.0
2024-06-12,135.535,136.8,135.535,136.19,93682.0
2024-06-13,137.105,137.395,136.37,137.005,43432.0
2024-06-14,136.87,137.685,136.82,137.635,39156.0
2024-06-17,137.655,139.845,137.385,139.3,55213.0
2024-06-18,139.3,139.54,138.87,139.33,66177.0
2024-06-19,139.66,139.77,139.03,139.2,16007.0
2024-06-20,139.59,139.825,137.795,138.265,57952.0
2024-06-21,138.185,138.5,137.475,137.885,44566.0
2024-06-24,137.565,137.985,136.25,136.28,45218.0
2024-06-25,136.85,137.935,136.66,137.845,17052.0
2024-06-26,137.615,138.285,137.605,138.245,20224.0
2024-06-27,138.105,138.86,137.895,138.375,15049.0
2024-06-28,138.7,140.015,137.635,137.665,45600.0
2024-07-02,138.045,140.005,137.785,139.955,58702.0
2024-07-03,139.77,142.04,139.77,142.04,25132.0
2024-07-04,141.77,141.79,141.24,141.53,13116.0
2024-07-05,141.43,142.745,141.35,142.605,43362.0
2024-07-08,142.705,143.085,142.47,142.905,20547.0
2024-07-09,143.355,143.685,142.665,143.035,25451.0
2024-07-10,143.665,144.68,143.265,144.56,30513.0
2024-07-11,144.63,144.63,141.045,141.47,72916.0
2024-07-12,141.51,143.465,141.44,142.11,36438.0
2024-07-15,142.5,143.94,142.04,142.34,57919.0
2024-07-16,142.905,143.185,141.79,142.695,33666.0
2024-07-17,140.395,140.405,138.44,138.47,91326.0
2024-07-18,139.47,139.5,136.88,137.675,87728.0
2024-07-19,137.605,138.4,136.22,136.58,68170.0
2024-07-22,138.305,138.87,137.305,138.6,42026.0
2024-07-23,138.365,139.12,137.985,138.095,26317.0
2024-07-24,136.14,136.16,132.855,133.11,106373.0
2024-07-25,133.14,134.365,130.93,131.555,86536.0
2024-07-26,132.91,133.8,132.045,132.725,49285.0
2024-07-29,133.78,134.325,132.575,133.15,37550.0
2024-07-30,133.73,133.78,130.41,131.26,71922.0
2024-07-31,134.395,135.74,134.02,135.365,75228.0
2024-08-01,135.6,136.45,131.03,132.045,109256.0
2024-08-02,129.325,130.23,127.7,128.815,181539.0
2024-08-06,125.53,128.37,124.8,126.325,127126.0
2024-08-07,128.27,128.855,124.78,124.81,89390.0
2024-08-08,126.685,128.855,125.55,128.715,108545.0
2024-08-09,128.34,129.765,128.03,129.415,62022.0
2024-08-12,129.605,130.43,128.885,129.415,215928.0
2024-08-13,130.94,132.815,130.85,132.815,51587.0
2024-08-14,133.0,133.43,131.865,132.94,38813.0
2024-08-15,134.585,136.23,134.495,136.14,34803.0
2024-08-16,135.68,136.68,135.415,136.29,34322.0
2024-08-19,136.34,138.075,135.99,138.035,26975.0
2024-08-20,137.815,138.5,137.325,137.715,21260.0
2024-08-21,137.985,138.85,137.505,138.38,29749.0
2024-08-22,138.99,139.09,136.01,136.2,38600.0
2024-08-23,137.415,138.345,136.29,137.615,62156.0
2024-08-26,137.435,137.705,135.71,136.05,48888.0
2024-08-27,135.76,136.94,135.315,136.69,43800.0
2024-08-28,136.88,136.88,134.19,135.155,94884.0
2024-08-29,135.64,136.95,134.655,134.965,64653.0
2024-08-30,136.1,136.62,134.915,136.6,28530.0
2024-09-03,135.6,135.66,131.685,132.325,60106.0
2024-09-04,131.42,133.02,131.19,132.195,72867.0
2024-09-05,131.545,133.29,131.3,131.945,64630.0
2024-09-06,131.875,131.925,128.41,128.56,101352.0
2024-09-09,129.795,130.43,128.845,130.21,53465.0
2024-09-10,130.66,131.475,129.525,131.425,51278.0
2024-09-11,131.675,134.415,129.235,134.345,80709.0
2024-09-12,134.265,135.74,133.75,135.495,60588.0
2024-09-13,135.305,136.51,135.305,136.2,59841.0
2024-09-16,135.63,136.0,134.615,135.525,34552.0
2024-09-17,136.47,136.76,134.915,135.505,52719.0
2024-09-18,135.92,137.115,134.885,134.995,116938.0
2024-09-19,138.215,139.26,137.655,138.46,138607.0
2024-09-20,138.185,138.5,137.005,138.125,73987.0
2024-09-23,138.46,138.8,138.125,138.54,34795.0
2024-09-24,138.85,139.41,137.755,139.13,47466.0
2024-09-25,139.05,139.775,138.95,139.38,25906.0
2024-09-26,141.48,141.49,139.3,140.365,39641.0
2024-09-27,140.635,140.695,139.33,139.63,39411.0
2024-09-30,139.27,139.995,138.48,139.825,50003.0
2024-10-01,139.875,139.875,136.93,137.905,102639.0
2024-10-02,137.455,138.68,136.61,138.215,62042.0
2024-10-03,137.595,138.8,137.405,138.045,61460.0
2024-10-04,139.74,139.845,138.355,139.845,54572.0
2024-10-07,139.11,139.49,137.855,138.045,35766.0
2024-10-08,138.89,140.435,138.79,140.295,48055.0
2024-10-09,140.215,141.52,139.895,141.41,52769.0
2024-10-10,140.755,141.75,140.345,141.23,51650.0
2024-10-11,140.715,141.69,140.575,141.45,33887.0
2024-10-15,142.645,142.915,140.115,140.635,62075.0
2024-10-16,140.795,140.885,139.855,140.705,35338.0
2024-10-17,142.25,142.34,140.845,140.875,45628.0
2024-10-18,141.56,142.03,141.49,141.79,27245.0
2024-10-21,141.45,142.24,140.875,141.98,52719.0
2024-10-22,141.26,142.605,141.075,142.2,52681.0
2024-10-23,141.46,141.59,139.0,139.985,65084.0
2024-10-24,141.085,141.27,140.295,141.19,61922.0
2024-10-25,141.93,143.425,141.74,141.93,65922.0
2024-10-28,142.875,142.925,141.92,141.97,37637.0
2024-10-29,142.07,143.745,141.57,143.405,51454.0
2024-10-30,143.385,143.435,142.21,142.23,45084.0
2024-10-31,141.025,141.5,138.61,138.67,80327.0
2024-11-01,139.08,140.505,139.02,139.61,33834.0
2024-11-04,139.44,140.145,138.7,139.12,25693.0
2024-11-05,139.5,141.47,138.7,140.795,33941.0
2024-11-06,143.445,144.98,143.045,144.76,76006.0
2024-11-07,145.585,147.21,145.525,147.01,47705.0
2024-11-08,146.91,147.42,146.74,147.17,46687.0
2024-11-11,147.58,147.59,146.325,146.91,38788.0
2024-11-12,147.08,147.21,146.075,146.82,32034.0
2024-11-13,146.73,147.39,146.035,146.585,39162.0
2024-11-14,146.555,146.75,145.425,145.615,30472.0
2024-11-15,144.0,144.01,141.54,142.07,68400.0
2024-11-18,142.44,143.715,142.19,143.095,39733.0
2024-11-19,142.29,144.22,142.29,144.07,41531.0
2024-11-20,143.97,144.08,142.15,143.94,48103.0
2024-11-21,144.82,144.98,142.39,144.6,63533.0
2024-11-22,144.32,144.91,144.01,144.74,26088.0
2024-11-25,145.715,146.325,144.36,144.97,56530.0
2024-11-26,145.405,145.975,145.28,145.785,27310.0
2024-11-27,145.375,145.425,143.635,144.48,630818.0
2024-11-28,145.365,145.445,144.33,145.28,23415.0
2024-11-29,144.85,145.975,144.44,145.885,17522.0
2024-12-02,146.175,147.59,146.165,147.43,31811.0
2024-12-03,147.06,147.89,146.97,147.85,23593.0
2024-12-04,148.725,149.73,148.165,149.7,42768.0
2024-12-05,149.71,149.89,149.205,149.205,15184.0
2024-12-06,149.495,150.69,149.445,150.6,37057.0
2024-12-09,150.35,150.5,149.115,149.395,35593.0
2024-12-10,149.75,150.3,148.575,148.855,24111.0
2024-12-11,150.18,151.775,150.08,151.615,30474.0
2024-12-12,150.975,151.325,150.54,150.62,24744.0
2024-12-13,151.815,152.5,150.905,151.785,34784.0
2024-12-16,152.56,154.295,152.49,153.965,34824.0
2024-12-17,153.45,153.845,152.89,153.35,33224.0
2024-12-18,153.2,153.63,147.4,147.68,124738.0
2024-12-19,149.025,149.215,146.97,147.22,79679.0
2024-12-20,145.815,150.01,145.675,148.195,73399.0
2024-12-23,148.835,149.91,147.87,149.82,57432.0
2024-12-24,150.38,151.855,150.24,151.855,20398.0
2024-12-27,150.69,151.08,148.34,149.64,61764.0
2024-12-30,147.64,148.67,146.55,147.68,70311.0
2024-12-31,148.17,149.0,146.05,146.33,79325.0
2025-01-02,147.18,147.83,144.78,145.97,128925.0
2025-01-03,146.88,148.67,146.71,148.39,91494.0
2025-01-06,149.88,151.0,149.4,149.94,73590.0
2025-01-07,150.42,150.77,146.85,147.35,109029.0
2025-01-08,147.33,147.82,146.12,147.48,72448.0
2025-01-09,146.68,148.66,146.68,148.66,7049.0
2025-01-10,146.36,146.36,144.19,145.08,82983.0
2025-01-13,143.23,144.69,142.92,144.69,80047.0
2025-01-14,145.3,145.88,143.5,144.33,53069.0
2025-01-15,146.72,148.06,146.6,147.75,63697.0
2025-01-16,148.4,148.4,146.74,146.79,37939.0
2025-01-17,149.41,149.7,148.46,149.14,67277.0
2025-01-20,149.26,150.47,148.01,150.11,31356.0
2025-01-21,150.03,150.33,148.79,150.04,47976.0
2025-01-22,151.4,152.62,151.4,152.01,51918.0
2025-01-23,151.2,152.28,151.19,152.27,32798.0
2025-01-24,152.39,152.59,151.0,151.46,47653.0
2025-01-27,146.58,148.03,145.89,146.91,118564.0
2025-01-28,147.26,149.48,146.33,149.21,46041.0
2025-01-29,149.39,149.39,147.84,148.74,71520.0
2025-01-30,149.71,150.35,148.25,149.58,52446.0
2025-01-31,150.63,151.92,149.0,149.44,86418.0
2025-02-03,143.5,148.82,143.5,148.08,151055.0
2025-02-04,148.38,150.06,148.18,149.88,51521.0
2025-02-05,149.3,150.5,148.8,150.47,40498.0
2025-02-06,150.64,151.34,150.3,151.3,31182.0
2025-02-07,151.47,152.0,149.21,149.4,82327.0
2025-02-10,150.6,151.48,150.51,151.17,38305.0
2025-02-11,150.27,151.34,150.21,150.77,31495.0
2025-02-12,149.24,151.09,149.14,150.89,34579.0
2025-02-13,151.29,153.08,150.99,153.02,77992.0
2025-02-14,153.06,153.8,153.0,153.67,29390.0
2025-02-18,154.04,154.09,153.11,153.83,31233.0
2025-02-19,153.67,154.35,153.18,154.04,25288.0
2025-02-20,153.7,153.79,152.06,153.29,31004.0
2025-02-21,153.57,153.9,150.1,150.2,63369.0
2025-02-24,150.59,150.94,148.36,148.38,90256.0
2025-02-25,148.16,148.32,145.5,146.63,92925.0
2025-02-26,147.1,148.3,146.02,146.8,66527.0
2025-02-27,147.84,148.03,142.76,142.9,109261.0
2025-02-28,142.6,145.15,141.83,145.15,102494.0
2025-03-03,145.86,146.27,140.93,141.73,118236.0
2025-03-04,140.9,143.67,139.17,141.35,187237.0
2025-03-05,141.7,143.7,140.22,143.43,119098.0
2025-03-06,140.79,142.25,138.76,139.3,123242.0
2025-03-07,139.02,140.7,137.15,140.46,165520.0
2025-03-10,137.88,138.06,133.63,134.79,206362.0
2025-03-11,134.6,136.59,133.18,134.59,175615.0
2025-03-12,136.5,137.18,134.59,136.1,154764.0
2025-03-13,135.91,135.98,133.0,133.54,92554.0
2025-03-14,135.1,137.0,134.94,136.96,69901.0
2025-03-17,136.81,138.55,136.3,137.68,72116.0
2025-03-18,136.63,136.89,134.73,135.39,105537.0
2025-03-19,136.01,138.24,135.5,137.1,49212.0
2025-03-20,136.04,138.15,135.74,136.63,57815.0
2025-03-21,135.18,137.28,134.82,137.27,41202.0
2025-03-24,139.23,140.27,139.15,140.1,45390.0
2025-03-25,140.33,140.89,140.05,140.85,39917.0
2025-03-26,140.68,140.76,137.85,138.37,46493.0
2025-03-27,137.66,138.79,137.12,137.6,27804.0
2025-03-28,136.96,137.15,133.64,134.0,75832.0
2025-03-31,131.95,134.06,130.53,134.04,53246.0
2025-04-01,133.2,135.11,132.54,134.83,47227.0
2025-04-02,132.92,136.7,132.86,135.88,47722.0
2025-04-03,130.15,131.25,128.57,128.57,161859.0
2025-04-04,125.12,125.7,120.85,120.85,206283.0
2025-04-07,116.45,126.39,114.97,121.02,433577.0
2025-04-08,125.04,126.48,117.1,118.93,309220.0
2025-04-09,118.69,133.44,118.69,132.95,385601.0
2025-04-10,129.44,130.0,123.7,127.48,231411.0
2025-04-11,127.08,130.05,126.23,129.7,165088.0
2025-04-14,132.5,132.53,129.23,130.46,120806.0
2025-04-15,130.91,131.8,130.18,130.71,84002.0
2025-04-16,128.05,129.15,125.14,126.91,101079.0
2025-04-17,127.78,127.85,126.13,126.91,101656.0
2025-04-21,125.16,125.4,122.39,123.93,70359.0
2025-04-22,125.4,127.78,125.05,126.98,81662.0
2025-04-23,130.99,132.1,129.2,129.85,151715.0
2025-04-24,129.96,133.26,129.96,133.19,45214.0
2025-04-25,132.99,134.75,132.73,134.65,86882.0
2025-04-28,134.81,135.23,132.83,134.68,57144.0
2025-04-29,134.03,135.62,133.81,135.48,60823.0
2025-04-30,132.94,135.75,131.88,135.67,78992.0
2025-05-01,137.69,138.66,136.98,136.98,69872.0
2025-05-02,138.71,139.71,138.09,139.13,59262.0
2025-05-05,138.06,139.13,137.8,138.23,34608.0
2025-05-06,136.37,138.0,136.13,137.06,48046.0
2025-05-07,137.24,138.18,135.78,137.65,74824.0
2025-05-08,139.23,140.24,137.9,138.92,67776.0
2025-05-09,139.62,139.85,138.43,138.91,34947.0
2025-05-12,144.1,144.6,142.79,144.6,69669.0
2025-05-13,144.9,147.32,144.77,146.91,72491.0
2025-05-14,147.17,147.85,146.87,147.71,88018.0
2025-05-15,147.25,148.64,146.75,147.76,59255.0
2025-05-16,148.12,148.55,147.31,148.49,55310.0
2025-05-20,147.98,148.23,147.11,148.04,78129.0
2025-05-21,147.0,148.72,145.5,146.06,96995.0
2025-05-22,146.2,147.22,145.75,146.2,36016.0
2025-05-23,143.96,145.42,143.78,144.7,56462.0
2025-05-26,147.5,147.5,144.77,146.8,16216.0
2025-05-27,146.86,148.25,146.37,148.11,34615.0
2025-05-28,148.68,148.88,147.45,147.63,35960.0
2025-05-29,149.38,149.8,147.11,147.76,48223.0
2025-05-30,147.7,147.9,145.5,147.54,46532.0
2025-06-02,146.97,148.62,146.8,148.6,37423.0
2025-06-03,148.6,150.14,148.48,149.83,35979.0
2025-06-04,149.91,150.44,149.5,150.26,27431.0
2025-06-05,150.6,151.31,148.44,148.9,71980.0
2025-06-06,150.55,150.95,150.0,150.49,46695.0
2025-06-09,150.56,151.1,150.23,150.73,26248.0
2025-06-10,150.74,151.85,150.18,151.61,30969.0
2025-06-11,151.98,152.3,150.55,151.12,41103.0
2025-06-12,150.65,151.62,150.6,151.4,47395.0
2025-06-13,149.78,150.87,149.22,149.36,89307.0
2025-06-16,150.6,151.85,150.36,151.36,72179.0
2025-06-17,150.77,151.29,149.9,150.09,38664.0
2025-06-18,150.31,151.08,149.73,150.1,25679.0
2025-06-19,148.85,149.3,148.28,149.3,11970.0
2025-06-20,150.64,151.34,148.93,149.36,43132.0
2025-06-23,149.52,151.1,148.75,151.07,44616.0
2025-06-24,152.42,153.53,152.25,153.32,36540.0
2025-06-25,153.75,154.25,153.24,153.57,25028.0
2025-06-26,154.35,155.15,153.86,155.07,37943.0
2025-06-27,155.26,156.07,154.65,155.67,32619.0
2025-06-30,156.54,156.85,155.83,156.66,23467.0
2025-07-02,155.24,156.3,154.8,156.27,31739.0
2025-07-03,156.9,158.07,156.75,157.74,22038.0
2025-07-04,157.4,157.4,156.5,157.0,17064.0
2025-07-07,156.98,157.23,155.9,156.57,36647.0
2025-07-08,156.84,157.05,156.33,156.65,37226.0
2025-07-09,157.31,158.16,156.96,157.81,32276.0
2025-07-10,158.1,158.1,156.8,157.55,23924.0
2025-07-11,157.05,157.6,156.58,157.2,23031.0
2025-07-14,157.2,157.91,156.46,157.7,27552.0
2025-07-15,158.7,159.03,157.96,157.99,15712.0
2025-07-16,158.1,158.16,156.42,158.03,44057.0
2025-07-17,158.25,159.42,158.0,159.3,17988.0
2025-07-18,159.75,159.75,158.82,159.07,21271.0
2025-07-21,159.21,160.47,159.15,159.88,16649.0
2025-07-22,159.87,160.05,158.39,159.25,22504.0
2025-07-23,159.45,159.69,158.65,159.6,27205.0
2025-07-24,160.18,160.45,159.63,160.21,17239.0
2025-07-25,160.03,160.81,160.0,160.53,16614.0
2025-07-28,160.82,161.23,160.7,161.02,17151.0
2025-07-29,161.81,162.09,160.55,160.66,25736.0
2025-07-30,160.97,161.7,160.2,160.97,20616.0
2025-07-31,162.8,163.04,159.89,160.13,42523.0
2025-08-01,158.33,158.56,156.38,157.0,68127.0
2025-08-05,160.15,160.5,158.64,158.67,33672.0
2025-08-06,158.85,160.84,158.85,160.75,32494.0
2025-08-07,162.08,162.29,160.15,161.2,29811.0
2025-08-08,161.51,162.8,161.5,162.72,21588.0
2025-08-11,162.77,163.25,161.9,161.93,29539.0
2025-08-12,163.01,164.33,162.2,164.3,26697.0
2025-08-13,164.91,165.1,163.96,164.4,24398.0
2025-08-14,163.9,164.74,163.68,164.35,19674.0
2025-08-15,164.26,164.32,162.99,163.61,41927.0
2025-08-18,163.36,163.53,162.97,163.4,11043.0
2025-08-19,163.05,163.29,160.87,161.1,26819.0
2025-08-20,160.83,161.0,158.18,160.32,47285.0
2025-08-21,159.79,160.31,158.8,159.4,42901.0
2025-08-22,159.6,162.45,159.4,161.95,61870.0
2025-08-25,161.6,162.22,161.14,161.51,25379.0
2025-08-26,161.25,162.12,160.99,162.05,35293.0
2025-08-27,161.92,162.53,161.49,162.41,25570.0
2025-08-28,162.32,163.52,162.0,163.37,28928.0
2025-08-29,162.4,162.72,160.94,161.2,24445.0
2025-09-02,158.73,160.07,158.27,159.93,45903.0
2025-09-03,160.95,161.65,160.33,161.12,16354.0
2025-09-04,161.38,162.78,161.0,162.75,16102.0
2025-09-05,164.29,164.32,161.7,162.8,29710.0
2025-09-08,163.48,164.25,163.4,163.61,37566.0
2025-09-09,163.96,164.31,163.22,164.31,45005.0
2025-09-10,165.0,165.17,163.69,164.28,31579.0
2025-09-11,164.82,165.38,164.6,165.29,19392.0
2025-09-12,165.36,166.21,165.24,165.99,21828.0
2025-09-15,166.24,167.24,166.24,167.21,29790.0
2025-09-16,167.46,167.62,166.97,167.14,23267.0
2025-09-17,167.2,167.2,165.28,166.8,59150.0
2025-09-18,168.1,169.01,167.68,168.4,28368.0
2025-09-19,168.96,169.6,168.45,169.47,44014.0
2025-09-22,169.27,170.56,169.03,170.5,31188.0
2025-09-23,170.51,170.54,168.99,169.2,26303.0
2025-09-24,169.71,169.78,167.98,168.66,22077.0
2025-09-25,167.64,168.34,166.55,167.86,35664.0
2025-09-26,168.24,168.72,167.31,168.69,19934.0
2025-09-29,169.47,170.32,169.15,169.42,23260.0
2025-09-30,169.18,169.95,168.68,169.89,23309.0
2025-10-01,169.02,170.83,168.75,170.82,25946.0
2025-10-02,171.68,171.87,170.6,171.32,23043.0
2025-10-03,171.36,171.79,170.18,170.6,32793.0
2025-10-06,171.98,172.3,171.44,171.93,25826.0
2025-10-07,172.22,172.37,170.6,170.91,23097.0
2025-10-08,171.36,173.0,171.07,172.95,36281.0
2025-10-09,173.03,173.03,171.93,172.64,22689.0
2025-10-10,173.01,173.4,166.6,166.62,178218.0
2025-10-14,168.22,170.28,166.75,169.04,107186.0
2025-10-15,170.88,171.52,168.5,170.02,48862.0
2025-10-16,170.93,171.96,168.36,169.59,75094.0
2025-10-17,168.97,171.14,168.74,170.81,46731.0
2025-10-20,171.56,173.23,171.53,172.92,42252.0
2025-10-21,172.93,173.15,172.25,172.95,18855.0
2025-10-22,172.57,172.8,169.5,171.09,45145.0
2025-10-23,171.05,172.78,170.83,172.53,36699.0
2025-10-24,174.19,174.78,173.89,174.36,30195.0
2025-10-27,176.38,177.6,176.37,177.58,62086.0
2025-10-28,178.15,179.34,177.82,178.86,29096.0
2025-10-29,179.63,179.94,178.16,179.6,63443.0
2025-10-30,178.67,178.84,176.96,177.0,45638.0
2025-10-31,179.13,179.3,177.15,177.83,46180.0
2025-11-03,179.38,179.47,177.83,177.83,28932.0
2025-11-04,175.95,177.11,174.75,174.92,45196.0
2025-11-05,174.59,177.0,174.44,176.12,23229.0
2025-11-06,175.72,175.72,172.38,172.76,111199.0
2025-11-07,171.73,172.23,169.06,172.17,160487.0
2025-11-10,174.84,176.3,174.3,176.06,97971.0
2025-11-11,175.44,175.82,174.4,175.5,49994.0
2025-11-12,176.63,176.63,174.47,175.15,57915.0
2025-11-13,174.25,174.47,171.15,171.7,129436.0
2025-11-14,169.2,173.1,168.62,171.68,138392.0
2025-11-17,171.08,172.79,169.37,170.38,92188.0
2025-11-18,169.16,169.98,166.96,168.34,260397.0
2025-11-19,168.58,171.01,167.8,169.24,126608.0
2025-11-20,172.5,173.24,164.99,165.24,336687.0
2025-11-21,165.53,168.33,163.83,166.39,252069.0
2025-11-24,167.94,171.08,167.89,170.9,46475.0
2025-11-25,170.34,172.1,168.49,171.83,91480.0
2025-11-26,172.66,173.77,172.26,173.44,64696.0