Date,Open,High,Low,Close,Volume
2012-11-21,12.635,12.635,12.635,12.635,71.0
2012-11-22,12.66,12.66,12.66,12.66,205.0
2012-11-26,12.715,12.715,12.69,12.69,890.0
2012-11-27,12.68,12.68,12.675,12.675,4000.0
2012-11-28,12.65,12.7,12.59,12.7,4850.0
2012-11-29,12.84,12.84,12.8,12.8,3800.0
2012-11-30,12.815,12.815,12.78,12.78,6360.0
2012-12-03,12.845,12.845,12.78,12.78,26926.0
2012-12-04,12.74,12.74,12.74,12.74,8058.0
2012-12-05,12.725,12.775,12.69,12.69,2686.0
2012-12-06,12.74,12.755,12.74,12.74,4505.0
2012-12-07,12.8,12.8,12.74,12.74,4500.0
2012-12-10,12.8,12.8,12.765,12.775,8477.0
2012-12-11,12.89,12.89,12.865,12.865,2301.0
2012-12-12,12.87,12.88,12.825,12.825,16915.0
2012-12-13,12.815,12.825,12.74,12.74,30630.0
2012-12-17,12.79,12.79,12.79,12.79,40.0
2012-12-18,12.88,13.005,12.87,13.005,5573.0
2012-12-19,12.995,12.995,12.99,12.99,4840.0
2012-12-20,12.965,12.965,12.955,12.955,640.0
2012-12-21,12.945,12.945,12.945,12.945,75.0
2012-12-24,12.945,12.945,12.945,12.945,130.0
2012-12-28,12.765,12.79,12.765,12.78,3150.0
2012-12-31,12.69,12.815,12.69,12.8,8445.0
2013-01-02,13.035,13.06,13.01,13.035,1886.0
2013-01-03,13.085,13.135,13.085,13.105,2470.0
2013-01-04,13.13,13.195,13.13,13.195,177.0
2013-01-07,13.13,13.13,13.11,13.13,12045.0
2013-01-08,13.085,13.085,13.08,13.08,2900.0
2013-01-09,13.105,13.155,13.105,13.145,1581.0
2013-01-10,13.21,13.21,13.145,13.145,76.0
2013-01-11,13.17,13.185,13.17,13.175,700.0
2013-01-14,13.195,13.195,13.155,13.16,7421.0
2013-01-15,13.145,13.2,13.145,13.16,1614.0
2013-01-16,13.2,13.235,13.195,13.22,58551.0
2013-01-17,13.245,13.325,13.245,13.31,43493.0
2013-01-18,13.375,13.4,13.36,13.385,19318.0
2013-01-21,13.45,13.475,13.45,13.45,7900.0
2013-01-22,13.465,13.465,13.435,13.435,3855.0
2013-01-23,13.49,13.6,13.49,13.6,34575.0
2013-01-24,13.695,13.705,13.655,13.665,3175.0
2013-01-25,13.78,13.79,13.74,13.755,1295.0
2013-01-28,13.83,13.83,13.755,13.765,2294.0
2013-01-29,13.72,13.77,13.72,13.755,4381.0
2013-01-30,13.79,13.79,13.69,13.695,35549.0
2013-01-31,13.69,13.695,13.605,13.615,4132.0
2013-02-01,13.73,13.765,13.73,13.73,4679.0
2013-02-04,13.69,13.69,13.615,13.625,7102.0
2013-02-05,13.695,13.74,13.695,13.74,8238.0
2013-02-06,13.695,13.705,13.68,13.695,24784.0
2013-02-07,13.705,13.72,13.655,13.72,18621.0
2013-02-08,13.83,13.87,13.83,13.86,12099.0
2013-02-11,13.945,13.945,13.885,13.895,15887.0
2013-02-12,13.905,13.91,13.88,13.895,7196.0
2013-02-13,13.895,13.92,13.86,13.895,9951.0
2013-02-14,13.845,13.895,13.845,13.895,7244.0
2013-02-15,13.97,13.98,13.92,13.93,5580.0
2013-02-19,14.095,14.135,14.085,14.11,6953.0
2013-02-20,14.19,14.19,14.025,14.025,30042.0
2013-02-21,14.045,14.045,13.96,13.96,16374.0
2013-02-22,14.145,14.145,14.1,14.125,3020.0
2013-02-25,14.265,14.265,14.025,14.025,8031.0
2013-02-26,14.045,14.06,13.98,14.06,8357.0
2013-02-27,14.07,14.215,14.07,14.21,17784.0
2013-02-28,14.26,14.34,14.26,14.275,16392.0
2013-03-01,14.265,14.275,14.185,14.235,36845.0
2013-03-04,14.265,14.315,14.24,14.29,5584.0
2013-03-05,14.415,14.5,14.415,14.5,7669.0
2013-03-06,14.53,14.57,14.5,14.53,54110.0
2013-03-07,14.565,14.565,14.54,14.545,11467.0
2013-03-08,14.545,14.62,14.48,14.605,7112.0
2013-03-11,14.58,14.605,14.57,14.605,3257.0
2013-03-12,14.615,14.615,14.53,14.57,16785.0
2013-03-13,14.62,14.62,14.545,14.615,12188.0
2013-03-14,14.645,14.665,14.58,14.62,12890.0
2013-03-15,14.59,14.59,14.54,14.54,5348.0
2013-03-18,14.465,14.565,14.44,14.555,3288.0
2013-03-19,14.58,14.605,14.48,14.54,13982.0
2013-03-20,14.615,14.655,14.58,14.62,5090.0
2013-03-21,14.53,14.565,14.515,14.52,7270.0
2013-03-22,14.565,14.57,14.54,14.54,1802.0
2013-03-25,14.64,14.64,14.495,14.495,40264.0
2013-03-26,14.515,14.555,14.505,14.54,9560.0
2013-03-27,14.455,14.54,14.425,14.53,17071.0
2013-03-28,14.54,14.59,14.515,14.555,11415.0
2013-04-01,14.57,14.57,14.505,14.53,26722.0
2013-04-02,14.545,14.605,14.545,14.565,2237.0
2013-04-03,14.565,14.565,14.39,14.43,7045.0
2013-04-04,14.455,14.48,14.405,14.405,4843.0
2013-04-05,14.425,14.44,14.39,14.425,9016.0
2013-04-08,14.495,14.53,14.48,14.505,11411.0
2013-04-09,14.555,14.62,14.515,14.605,7765.0
2013-04-10,14.62,14.755,14.62,14.745,17151.0
2013-04-11,14.665,14.765,14.665,14.72,12569.0
2013-04-12,14.69,14.73,14.68,14.73,5302.0
2013-04-15,14.765,14.765,14.58,14.605,13840.0
2013-04-16,14.62,14.715,14.62,14.69,24033.0
2013-04-17,14.695,14.695,14.53,14.59,42023.0
2013-04-18,14.605,14.605,14.45,14.49,6135.0
2013-04-19,14.49,14.615,14.49,14.605,14517.0
2013-04-22,14.67,14.69,14.58,14.68,14973.0
2013-04-23,14.755,14.835,14.715,14.78,125727.0
2013-04-24,14.815,14.86,14.815,14.82,7228.0
2013-04-25,14.815,14.855,14.79,14.805,8056.0
2013-04-26,14.795,14.795,14.68,14.73,4982.0
2013-04-29,14.745,14.795,14.73,14.74,12402.0
2013-04-30,14.74,14.74,14.655,14.705,3556.0
2013-05-01,14.715,14.715,14.59,14.64,8775524.0
2013-05-02,14.615,14.74,14.615,14.74,5060.0
2013-05-03,14.91,14.945,14.885,14.885,22801.0
2013-05-06,14.92,14.935,14.885,14.92,19438.0
2013-05-07,14.935,14.96,14.885,14.955,6326.0
2013-05-08,14.955,14.98,14.945,14.945,4513.0
2013-05-09,14.985,15.045,14.955,15.01,115364.0
2013-05-10,15.12,15.12,15.08,15.105,9403.0
2013-05-13,15.08,15.145,15.035,15.12,10373.0
2013-05-14,15.26,15.385,15.26,15.385,16199.0
2013-05-15,15.37,15.495,15.37,15.47,7436.0
2013-05-16,15.46,15.46,15.4,15.4,69309.0
2013-05-17,15.65,15.685,15.59,15.685,16990.0
2013-05-21,15.74,15.765,15.71,15.725,12205.0
2013-05-22,15.815,15.955,15.7,15.71,1517721.0
2013-05-23,15.54,15.61,15.535,15.6,1788.0
2013-05-24,15.625,15.625,15.51,15.535,4263.0
2013-05-27,15.615,15.64,15.6,15.6,3460.0
2013-05-28,15.84,15.915,15.765,15.765,15195.0
2013-05-29,15.71,15.71,15.61,15.69,2027756.0
2013-05-30,15.685,15.715,15.635,15.635,19786.0
2013-05-31,15.615,15.71,15.51,15.51,14977.0
2013-06-03,15.54,15.54,15.31,15.425,245504.0
2013-06-04,15.565,15.59,15.425,15.425,2684.0
2013-06-05,15.45,15.45,15.27,15.32,3286.0
2013-06-06,15.245,15.325,15.01,15.2,83410.0
2013-06-07,15.31,15.4,15.235,15.37,27680.0
2013-06-10,15.445,15.445,15.345,15.35,27960.0
2013-06-11,15.275,15.335,15.21,15.225,5766.0
2013-06-12,15.26,15.27,15.095,15.095,39585.0
2013-06-13,15.085,15.195,15.045,15.145,79230.0
2013-06-14,15.235,15.285,15.16,15.16,155516.0
2013-06-17,15.31,15.36,15.26,15.3,7862.0
2013-06-18,15.375,15.485,15.37,15.45,2709.0
2013-06-19,15.46,15.51,15.375,15.375,45630.0
2013-06-20,15.36,15.36,15.095,15.145,11300.0
2013-06-21,15.375,15.375,15.195,15.275,8487.0
2013-06-24,15.245,15.305,15.11,15.16,53466.0
2013-06-25,15.35,15.35,15.255,15.345,38501.0
2013-06-26,15.335,15.435,15.325,15.42,46497.0
2013-06-27,15.545,15.585,15.5,15.57,6165.0
2013-06-28,15.51,15.62,15.47,15.495,21048.0
2013-07-02,15.66,15.735,15.595,15.6,27431.0
2013-07-03,15.62,15.66,15.56,15.61,151308.0
2013-07-04,15.7,15.76,15.67,15.745,18827.0
2013-07-05,15.87,15.87,15.72,15.8,10955.0
2013-07-08,15.95,15.95,15.91,15.92,15476.0
2013-07-09,15.91,16.0,15.91,15.995,4357.0
2013-07-10,15.985,15.985,15.9,15.935,13179.0
2013-07-11,16.035,16.035,15.925,15.95,5252.0
2013-07-12,16.025,16.025,15.97,16.0,17192.0
2013-07-15,16.025,16.135,16.025,16.11,10239.0
2013-07-16,16.12,16.135,15.945,15.97,7174.0
2013-07-17,16.06,16.11,16.025,16.085,214136.0
2013-07-18,16.15,16.195,16.1,16.12,261446.0
2013-07-19,16.1,16.12,16.06,16.12,75701.0
2013-07-22,16.125,16.125,16.075,16.11,258589.0
2013-07-23,16.1,16.1,15.995,15.995,54956.0
2013-07-24,16.06,16.06,15.945,15.985,78945.0
2013-07-25,15.935,15.945,15.87,15.935,102624.0
2013-07-26,15.9,15.975,15.86,15.975,93093.0
2013-07-29,15.91,15.95,15.87,15.91,55341.0
2013-07-30,15.95,16.0,15.925,15.925,86887.0
2013-07-31,16.025,16.045,15.92,15.945,11337.0
2013-08-01,16.1,16.235,16.085,16.2,6930.0
2013-08-02,16.245,16.32,16.225,16.32,5032.0
2013-08-06,16.27,16.27,16.15,16.195,148409.0
2013-08-07,16.235,16.235,16.15,16.2,2070.0
2013-08-08,16.225,16.225,16.1,16.12,4926.0
2013-08-09,16.15,16.15,16.0,16.02,3383.0
2013-08-12,15.95,16.01,15.935,16.0,4404.0
2013-08-13,16.11,16.135,15.995,16.12,5727.0
2013-08-14,16.1,16.1,16.02,16.025,3977.0
2013-08-15,15.91,15.91,15.76,15.76,39611.0
2013-08-16,15.795,15.85,15.75,15.75,8644.0
2013-08-19,15.745,15.75,15.7,15.7,10018.0
2013-08-20,15.81,15.86,15.77,15.825,12518.0
2013-08-21,15.845,15.925,15.795,15.925,17472.0
2013-08-22,15.945,16.06,15.945,15.995,7122.0
2013-08-23,16.15,16.15,16.06,16.075,8867.0
2013-08-26,16.12,16.15,16.025,16.05,7575.0
2013-08-27,15.91,15.935,15.735,15.745,59938.0
2013-08-28,15.725,15.845,15.725,15.825,108748.0
2013-08-29,15.845,15.945,15.775,15.87,14139.0
2013-08-30,15.92,15.92,15.82,15.82,5776.0
2013-09-03,15.97,16.0,15.85,15.895,9671.0
2013-09-04,15.885,16.01,15.87,15.96,25938.0
2013-09-05,15.97,16.025,15.97,16.01,4395.0
2013-09-06,15.925,15.96,15.745,15.91,38752.0
2013-09-09,15.87,15.97,15.87,15.96,26761.0
2013-09-10,16.035,16.05,16.01,16.025,67050.0
2013-09-11,16.025,16.06,16.02,16.02,27401.0
2013-09-12,16.06,16.06,16.02,16.035,20372.0
2013-09-13,16.07,16.075,16.01,16.07,10392.0
2013-09-16,16.195,16.21,16.15,16.16,6163.0
2013-09-17,16.16,16.185,16.135,16.175,160380.0
2013-09-18,16.195,16.25,16.145,16.21,37126.0
2013-09-19,16.285,16.295,16.235,16.285,29120.0
2013-09-20,16.35,16.35,16.21,16.22,156214.0
2013-09-23,16.2,16.2,16.125,16.135,39038.0
2013-09-24,16.15,16.195,16.1,16.15,42505.0
2013-09-25,16.145,16.145,16.06,16.11,15772.0
2013-09-26,16.125,16.15,16.095,16.11,18338.0
2013-09-27,16.075,16.075,16.035,16.07,12874.0
2013-09-30,15.92,16.01,15.91,15.96,8147.0
2013-10-01,16.0,16.125,15.985,16.095,54228.0
2013-10-02,16.06,16.11,16.02,16.095,3246.0
2013-10-03,16.1,16.1,15.92,16.0,71785.0
2013-10-04,16.01,16.085,15.985,16.075,13258.0
2013-10-07,15.96,16.035,15.935,15.985,10181.0
2013-10-08,15.935,15.97,15.85,15.85,25770.0
2013-10-09,15.885,15.895,15.8,15.845,18884.0
2013-10-10,16.025,16.22,16.025,16.2,7744.0
2013-10-11,16.21,16.31,16.21,16.225,27102.0
2013-10-15,16.31,16.345,16.255,16.27,17428.0
2013-10-16,16.305,16.435,16.305,16.38,35578.0
2013-10-17,16.31,16.47,16.305,16.445,19049.0
2013-10-18,16.51,16.58,16.48,16.555,18591.0
2013-10-21,16.56,16.605,16.53,16.53,28781.0
2013-10-22,16.61,16.69,16.58,16.655,30713.0
2013-10-23,16.67,16.755,16.61,16.74,64124.0
2013-10-24,16.805,16.865,16.77,16.84,45511.0
2013-10-25,16.915,16.945,16.89,16.93,51613.0
2013-10-28,16.965,17.005,16.94,16.995,19755.0
2013-10-29,17.03,17.09,16.995,17.09,101301.0
2013-10-30,17.12,17.12,16.995,17.055,81359.0
2013-10-31,16.97,17.005,16.92,16.92,149991.0
2013-11-01,16.945,16.995,16.895,16.915,110514.0
2013-11-04,16.97,16.99,16.92,16.97,21010.0
2013-11-05,16.97,17.02,16.93,17.02,105540.0
2013-11-06,17.07,17.08,16.98,17.02,1986823.0
2013-11-07,17.08,17.105,16.87,16.88,109773.0
2013-11-08,16.92,17.105,16.92,17.105,112890.0
2013-11-11,17.13,17.14,17.105,17.12,14740.0
2013-11-12,17.115,17.13,17.09,17.12,19980.0
2013-11-13,17.045,17.175,17.045,17.165,44321.0
2013-11-14,17.305,17.355,17.29,17.325,77784.0
2013-11-15,17.35,17.35,17.3,17.35,8073.0
2013-11-18,17.34,17.34,17.23,17.24,24936.0
2013-11-19,17.25,17.33,17.23,17.315,14302.0
2013-11-20,17.305,17.305,17.19,17.205,21317.0
2013-11-21,17.3,17.465,17.3,17.45,34150.0
2013-11-22,17.475,17.555,17.465,17.555,84826.0
2013-11-25,17.64,17.64,17.555,17.565,149282.0
2013-11-26,17.575,17.625,17.55,17.555,230271.0
2013-11-27,17.675,17.71,17.665,17.7,13321.0
2013-11-28,17.76,17.81,17.735,17.765,28064.0
2013-11-29,17.725,17.775,17.71,17.725,30782.0
2013-12-02,17.775,17.775,17.69,17.69,40586.0
2013-12-03,17.685,17.715,17.61,17.65,9232.0
2013-12-04,17.615,17.8,17.615,17.735,10178.0
2013-12-05,17.69,17.71,17.565,17.575,21873.0
2013-12-06,17.74,17.79,17.69,17.76,121999.0
2013-12-09,17.85,17.86,17.785,17.785,38412.0
2013-12-10,17.735,17.735,17.675,17.7,11052.0
2013-12-11,17.675,17.675,17.45,17.455,24753.0
2013-12-12,17.49,17.53,17.465,17.48,81343.0
2013-12-13,17.515,17.515,17.375,17.4,14905.0
2013-12-16,17.475,17.54,17.475,17.505,10058.0
2013-12-17,17.525,17.525,17.43,17.48,9368.0
2013-12-18,17.54,17.9,17.48,17.9,29988.0
2013-12-19,17.885,17.885,17.825,17.865,13757.0
2013-12-20,17.935,18.0,17.935,17.975,47421.0
2013-12-23,17.935,17.95,17.86,17.915,20498.0
2013-12-24,18.0,18.035,18.0,18.025,9410.0
2013-12-27,18.195,18.27,18.195,18.26,46226.0
2013-12-30,18.245,18.245,18.11,18.125,20533.0
2013-12-31,18.145,18.185,18.125,18.185,36616.0
2014-01-02,18.1,18.1,17.995,18.075,37385.0
2014-01-03,18.05,18.075,17.975,17.985,10620.0
2014-01-06,18.145,18.145,17.995,18.02,12967.0
2014-01-07,18.21,18.36,18.175,18.345,16455.0
2014-01-08,18.395,18.41,18.335,18.345,37517.0
2014-01-09,18.53,18.53,18.395,18.47,31479.0
2014-01-10,18.65,19.085,18.505,18.57,19992.0
2014-01-13,18.53,18.565,18.235,18.245,82021.0
2014-01-14,18.445,18.65,18.43,18.63,51366.0
2014-01-15,18.7,18.765,18.675,18.73,100256.0
2014-01-16,18.65,18.665,18.605,18.65,174909.0
2014-01-17,18.7,18.755,18.655,18.675,154298.0
2014-01-20,18.705,18.725,18.57,18.665,20196.0
2014-01-21,18.79,18.79,18.63,18.725,55674.0
2014-01-22,18.775,18.95,18.715,18.94,749342.0
2014-01-23,18.915,18.915,18.775,18.79,40377.0
2014-01-24,18.64,18.65,18.36,18.36,171451.0
2014-01-27,18.305,18.43,18.235,18.395,56021.0
2014-01-28,18.445,18.54,18.445,18.515,41382.0
2014-01-29,18.32,18.44,18.295,18.385,42495.0
2014-01-30,18.49,18.605,18.465,18.555,36968.0
2014-01-31,18.405,18.47,18.355,18.395,28220.0
2014-02-03,18.245,18.27,17.9,17.925,71687.0
2014-02-04,17.94,18.02,17.9,18.01,50586.0
2014-02-05,18.0,18.02,17.9,18.0,86298.0
2014-02-06,18.075,18.185,18.075,18.175,26719.0
2014-02-07,18.17,18.38,18.11,18.345,23848.0
2014-02-10,18.41,18.43,18.345,18.42,11788.0
2014-02-11,18.455,18.595,18.455,18.59,10598.0
2014-02-12,18.565,18.615,18.53,18.54,29047.0
2014-02-13,18.465,18.615,18.44,18.605,61264.0
2014-02-14,18.64,18.755,18.62,18.725,18338.0
2014-02-18,18.715,18.715,18.68,18.705,1095557.0
2014-02-19,18.74,18.935,18.74,18.79,8731.0
2014-02-20,18.83,18.975,18.765,18.96,112464.0
2014-02-21,19.04,19.075,18.99,18.99,71201.0
2014-02-24,18.915,19.075,18.915,18.985,16377.0
2014-02-25,19.0,19.04,18.94,18.965,313941.0
2014-02-26,19.04,19.1,18.985,19.01,89630.0
2014-02-27,19.01,19.16,19.01,19.125,18545.0
2014-02-28,19.095,19.175,18.99,19.015,42171.0
2014-03-03,18.975,19.015,18.885,18.95,171382.0
2014-03-04,19.135,19.32,19.125,19.3,37879.0
2014-03-05,19.285,19.285,19.195,19.2,35870.0
2014-03-06,19.145,19.175,19.135,19.15,9790.0
2014-03-07,19.345,19.38,19.25,19.295,54132.0
2014-03-10,19.355,19.355,19.235,19.33,12323.0
2014-03-11,19.395,19.395,19.22,19.245,62500.0
2014-03-12,19.245,19.32,19.22,19.26,3231.0
2014-03-13,19.27,19.27,18.935,18.965,18244.0
2014-03-14,19.0,19.05,18.96,18.96,62091.0
2014-03-17,19.05,19.15,19.04,19.095,18797.0
2014-03-18,19.125,19.38,19.095,19.37,32133.0
2014-03-19,19.455,19.48,19.41,19.455,158478.0
2014-03-20,19.435,19.555,19.42,19.545,8583.0
2014-03-21,19.555,19.59,19.42,19.43,89208.0
2014-03-24,19.52,19.52,19.295,19.335,15090.0
2014-03-25,19.405,19.435,19.27,19.355,23489.0
2014-03-26,19.44,19.455,19.085,19.085,36539.0
2014-03-27,19.045,19.075,18.91,18.935,43961.0
2014-03-28,19.01,19.18,19.01,19.075,49369.0
2014-03-31,19.12,19.235,19.12,19.22,27619.0
2014-04-01,19.28,19.31,19.21,19.285,6399.0
2014-04-02,19.355,19.39,19.32,19.38,24345.0
2014-04-03,19.415,19.415,19.31,19.37,11693.0
2014-04-04,19.38,19.38,19.035,19.06,276175.0
2014-04-07,19.015,19.015,18.765,18.815,31119.0
2014-04-08,18.73,18.825,18.705,18.775,37376.0
2014-04-09,18.875,18.91,18.805,18.9,34966.0
2014-04-10,18.985,18.985,18.615,18.64,44720.0
2014-04-11,18.56,18.665,18.52,18.535,35248.0
2014-04-14,18.665,18.68,18.505,18.52,75123.0
2014-04-15,18.765,18.815,18.57,18.8,33095.0
2014-04-16,18.935,19.035,18.865,19.025,70947.0
2014-04-17,19.015,19.125,18.985,19.1,14375.0
2014-04-21,19.135,19.17,19.125,19.15,11124.0
2014-04-22,19.16,19.32,19.16,19.27,10731.0
2014-04-23,19.295,19.295,19.22,19.245,9096.0
2014-04-24,19.33,19.33,19.185,19.26,10316.0
2014-04-25,19.195,19.195,19.085,19.11,14809.0
2014-04-28,19.18,19.23,19.0,19.17,9896.0
2014-04-29,19.135,19.15,19.075,19.135,9603.0
2014-04-30,19.12,19.195,19.12,19.15,20323.0
2014-05-01,19.21,19.26,19.18,19.18,11862.0
2014-05-02,19.245,19.305,19.17,19.21,50634.0
2014-05-05,19.125,19.195,19.085,19.195,10915.0
2014-05-06,19.07,19.07,18.9,18.9,13656.0
2014-05-07,18.975,19.035,18.84,19.015,34234.0
2014-05-08,18.96,19.095,18.83,18.83,18253.0
2014-05-09,19.025,19.05,18.95,19.035,25725.0
2014-05-12,19.11,19.23,19.11,19.22,18580.0
2014-05-13,19.245,19.285,19.23,19.28,4230.0
2014-05-14,19.245,19.245,19.12,19.12,23983.0
2014-05-15,19.07,19.07,18.89,18.95,46277.0
2014-05-16,18.965,18.965,18.875,18.915,24339.0
2014-05-20,19.125,19.125,18.965,19.015,38469.0
2014-05-21,19.12,19.21,19.12,19.18,11427.0
2014-05-22,19.205,19.23,19.17,19.205,8318.0
2014-05-23,19.17,19.235,19.17,19.235,12526.0
2014-05-26,19.27,19.295,19.185,19.27,41017.0
2014-05-27,19.27,19.355,19.26,19.305,15090.0
2014-05-28,19.34,19.39,19.295,19.34,48441.0
2014-05-29,19.37,19.38,19.295,19.355,16561.0
2014-05-30,19.39,19.43,19.365,19.42,7722.0
2014-06-02,19.55,19.555,19.455,19.55,22732.0
2014-06-03,19.54,19.575,19.5,19.555,51859.0
2014-06-04,19.55,19.665,19.54,19.66,25330.0
2014-06-05,19.675,19.76,19.64,19.76,16402.0
2014-06-06,19.835,19.87,19.81,19.85,13215.0
2014-06-09,19.835,19.87,19.8,19.825,11128.0
2014-06-10,19.795,19.825,19.775,19.82,17223.0
2014-06-11,19.7,19.71,19.64,19.685,20559.0
2014-06-12,19.64,19.65,19.505,19.505,25721.0
2014-06-13,19.575,19.615,19.53,19.575,11700.0
2014-06-16,19.565,19.625,19.555,19.59,27563.0
2014-06-17,19.605,19.69,19.59,19.665,29916.0
2014-06-18,19.685,19.795,19.65,19.795,181024.0
2014-06-19,19.75,19.775,19.7,19.75,113610.0
2014-06-20,19.715,19.735,19.665,19.69,15693.0
2014-06-23,19.64,19.665,19.6,19.615,12094.0
2014-06-24,19.58,19.71,19.54,19.54,11802.0
2014-06-25,19.455,19.59,19.455,19.59,17172.0
2014-06-26,19.585,19.585,19.43,19.525,7458.0
2014-06-27,19.465,19.48,19.405,19.48,6412.0
2014-06-30,19.51,19.535,19.475,19.51,16013.0
2014-07-02,19.585,19.65,19.585,19.625,12353.0
2014-07-03,19.735,19.735,19.66,19.695,17422.0
2014-07-04,19.71,19.745,19.67,19.745,5591.0
2014-07-07,19.67,19.7,19.645,19.685,18178.0
2014-07-08,19.67,19.67,19.515,19.565,5903.0
2014-07-09,19.565,19.62,19.55,19.62,112949.0
2014-07-10,19.455,19.565,19.44,19.515,56245.0
2014-07-11,19.61,19.7,19.585,19.695,3938.0
2014-07-14,19.795,19.81,19.755,19.755,12766.0
2014-07-15,19.785,19.84,19.755,19.805,532014.0
2014-07-16,19.915,19.92,19.805,19.87,4689.0
2014-07-17,19.795,19.88,19.66,19.66,9292.0
2014-07-18,19.67,19.81,19.67,19.81,14328.0
2014-07-21,19.76,19.795,19.73,19.77,25375.0
2014-07-22,19.855,19.895,19.83,19.87,27372.0
2014-07-23,19.89,19.94,19.89,19.915,17625.0
2014-07-24,19.93,19.955,19.89,19.93,15878.0
2014-07-25,19.905,19.99,19.88,19.955,14033.0
2014-07-28,19.965,19.975,19.865,19.955,37695.0
2014-07-29,20.005,20.075,20.0,20.055,7465.0
2014-07-30,20.085,20.1,19.99,20.05,58940.0
2014-07-31,19.94,19.94,19.65,19.66,108929.0
2014-08-01,19.62,19.675,19.535,19.62,9772.0
2014-08-05,19.72,19.805,19.59,19.59,83315.0
2014-08-06,19.515,19.675,19.515,19.575,119264.0
2014-08-07,19.675,19.675,19.43,19.455,42736.0
2014-08-08,19.6,19.805,19.56,19.805,79073.0
2014-08-11,19.845,19.87,19.76,19.76,240350.0
2014-08-12,19.77,19.785,19.685,19.735,55996.0
2014-08-13,19.81,19.895,19.77,19.855,178864.0
2014-08-14,19.855,19.915,19.845,19.895,8292.0
2014-08-15,19.93,19.955,19.81,19.88,88205.0
2014-08-18,20.005,20.065,19.99,20.05,40028.0
2014-08-19,20.16,20.285,20.15,20.26,49349.0
2014-08-20,20.225,20.38,20.225,20.38,37404.0
2014-08-21,20.36,20.405,20.345,20.385,20837.0
2014-08-22,20.37,20.385,20.33,20.335,27418.0
2014-08-25,20.49,20.53,20.48,20.505,18586.0
2014-08-26,20.465,20.52,20.465,20.465,56112.0
2014-08-27,20.38,20.38,20.225,20.27,8856.0
2014-08-28,20.225,20.285,20.22,20.275,72978.0
2014-08-29,20.27,20.36,20.175,20.34,112549.0
2014-09-02,20.455,20.49,20.36,20.455,6408.0
2014-09-03,20.52,20.52,20.345,20.36,9777.0
2014-09-04,20.345,20.405,20.285,20.31,10413.0
2014-09-05,20.335,20.415,20.27,20.395,9117.0
2014-09-08,20.455,20.555,20.455,20.555,28403.0
2014-09-09,20.59,20.605,20.44,20.505,3454.0
2014-09-10,20.445,20.445,20.37,20.42,10038.0
2014-09-11,20.465,20.63,20.455,20.625,25042.0
2014-09-12,20.675,20.675,20.565,20.59,8709.0
2014-09-15,20.575,20.575,20.465,20.515,14146.0
2014-09-16,20.405,20.565,20.38,20.52,92320.0
2014-09-17,20.53,20.63,20.445,20.63,32736.0
2014-09-18,20.59,20.615,20.55,20.6,15838.0
2014-09-19,20.615,20.66,20.59,20.63,20786.0
2014-09-22,20.66,20.665,20.53,20.59,3154.0
2014-09-23,20.495,20.63,20.48,20.575,18873.0
2014-09-24,20.625,20.71,20.575,20.665,17578.0
2014-09-25,20.71,20.71,20.415,20.43,38618.0
2014-09-26,20.48,20.725,20.48,20.7,12040.0
2014-09-29,20.53,20.675,20.505,20.67,107175.0
2014-09-30,20.725,20.795,20.64,20.72,31691.0
2014-10-01,20.66,20.66,20.32,20.33,22043.0
2014-10-02,20.25,20.36,20.15,20.32,49204.0
2014-10-03,20.635,20.78,20.55,20.76,13447.0
2014-10-06,20.76,20.76,20.48,20.54,48020.0
2014-10-07,20.415,20.505,20.26,20.285,8562.0
2014-10-08,20.27,20.49,20.195,20.455,7921.0
2014-10-09,20.48,20.48,20.175,20.175,38737.0
2014-10-10,20.195,20.305,20.025,20.15,16392.0
2014-10-14,19.82,19.98,19.76,19.915,39200.0
2014-10-15,19.575,19.745,19.3,19.47,178560.0
2014-10-16,19.43,19.72,19.43,19.605,355584.0
2014-10-17,19.855,19.97,19.77,19.94,570445.0
2014-10-20,19.905,20.14,19.895,20.135,72414.0
2014-10-21,20.165,20.42,20.14,20.42,24831.0
2014-10-22,20.565,20.565,20.295,20.37,31440.0
2014-10-23,20.525,20.635,20.475,20.56,18636.0
2014-10-24,20.505,20.685,20.445,20.685,49732.0
2014-10-27,20.64,20.66,20.565,20.65,62696.0
2014-10-28,20.67,20.755,20.615,20.755,37078.0
2014-10-29,20.72,20.785,20.635,20.77,378229.0
2014-10-30,20.72,20.955,20.72,20.905,19553.0
2014-10-31,21.315,21.37,21.23,21.305,33631.0
2014-11-03,21.39,21.54,21.345,21.465,25341.0
2014-11-04,21.51,21.575,21.39,21.51,30383.0
2014-11-05,21.72,21.72,21.525,21.585,116873.0
2014-11-06,21.66,21.76,21.585,21.76,24659.0
2014-11-07,21.635,21.66,21.54,21.595,14541.0
2014-11-10,21.565,21.745,21.54,21.72,46888.0
2014-11-11,21.72,21.73,21.635,21.65,6815.0
2014-11-12,21.55,21.635,21.54,21.635,32495.0
2014-11-13,21.66,21.77,21.635,21.755,27262.0
2014-11-14,21.71,21.71,21.535,21.565,10706.0
2014-11-17,21.61,21.67,21.595,21.635,14757.0
2014-11-18,21.625,21.795,21.625,21.76,16045.0
2014-11-19,21.805,21.805,21.735,21.805,7478.0
2014-11-20,21.66,21.795,21.66,21.755,48473.0
2014-11-21,21.855,21.855,21.705,21.755,14945.0
2014-11-24,21.845,21.96,21.82,21.93,6182.0
2014-11-25,21.9,21.9,21.84,21.84,13229.0
2014-11-26,21.855,21.855,21.805,21.855,8557.0
2014-11-27,21.96,22.11,21.915,22.06,6170.0
2014-11-28,22.205,22.23,22.145,22.145,85576.0
2014-12-01,21.99,21.99,21.815,21.83,27521.0
2014-12-02,21.95,22.155,21.915,22.1,14249.0
2014-12-03,22.125,22.18,22.075,22.1,23016.0
2014-12-04,22.125,22.18,22.025,22.095,17110.0
2014-12-05,22.24,22.355,22.23,22.23,34328.0
2014-12-08,22.24,22.35,22.11,22.205,16809.0
2014-12-09,21.925,22.1,21.79,22.04,27361.0
2014-12-10,22.085,22.125,21.84,21.84,22107.0
2014-12-11,22.025,22.27,22.0,22.06,39603.0
2014-12-12,21.94,22.06,21.795,21.795,15063.0
2014-12-15,21.95,21.985,21.72,21.795,34792.0
2014-12-16,21.635,22.015,21.595,21.595,109744.0
2014-12-17,21.645,22.05,21.61,21.93,176663.0
2014-12-18,22.29,22.425,22.185,22.425,13901.0
2014-12-19,22.57,22.635,22.49,22.6,17044.0
2014-12-22,22.655,22.745,22.63,22.715,93314.0
2014-12-23,22.885,22.885,22.71,22.755,69662.0
2014-12-24,22.765,22.815,22.755,22.77,17038.0
2014-12-29,22.815,22.9,22.78,22.855,14110.0
2014-12-30,22.8,22.805,22.68,22.71,33186.0
2014-12-31,22.72,22.73,22.48,22.48,32176.0
2015-01-02,22.72,22.8,22.595,22.78,16844.0
2015-01-05,22.66,22.66,22.305,22.33,113417.0
2015-01-06,22.415,22.475,22.14,22.25,96879.0
2015-01-07,22.49,22.62,22.45,22.48,81848.0
2015-01-08,22.745,22.975,22.74,22.95,40009.0
2015-01-09,23.07,23.08,22.74,22.825,78881.0
2015-01-12,22.95,22.95,22.645,22.815,41176.0
2015-01-13,22.985,23.095,22.625,22.71,69998.0
2015-01-14,22.455,22.62,22.43,22.595,72287.0
2015-01-15,22.61,22.625,22.39,22.475,98360.0
2015-01-16,22.5,22.67,22.475,22.67,93006.0
2015-01-19,22.77,22.79,22.695,22.71,16448.0
2015-01-20,22.935,23.06,22.79,23.03,64867.0
2015-01-21,22.915,23.725,22.855,23.59,90150.0
2015-01-22,23.76,24.07,23.575,24.07,69933.0
2015-01-23,24.075,24.11,23.985,23.985,53451.0
2015-01-26,24.01,24.105,23.87,24.105,206619.0
2015-01-27,23.72,23.82,23.54,23.7,75932.0
2015-01-28,23.925,23.925,23.61,23.61,111739.0
2015-01-29,23.685,24.025,23.53,23.975,29140.0
2015-01-30,24.085,24.22,23.84,23.84,43886.0
2015-02-02,23.795,23.905,23.48,23.905,67617.0
2015-02-03,23.985,24.045,23.745,23.9,36961.0
2015-02-04,23.96,24.28,23.95,24.075,86956.0
2015-02-05,24.13,24.145,24.025,24.105,25944.0
2015-02-06,24.265,24.42,24.195,24.215,83925.0
2015-02-09,24.025,24.105,23.965,24.015,85520.0
2015-02-10,24.265,24.53,24.155,24.485,73388.0
2015-02-11,24.59,24.7,24.51,24.605,37466.0
2015-02-12,24.545,24.565,24.395,24.545,102262.0
2015-02-13,24.555,24.615,24.47,24.615,66153.0
2015-02-17,24.46,24.565,24.435,24.47,84748.0
2015-02-18,24.605,24.615,24.48,24.555,212799.0
2015-02-19,24.7,24.77,24.665,24.69,56606.0
2015-02-20,24.7,24.945,24.64,24.93,30934.0
2015-02-23,24.965,25.015,24.92,24.945,99811.0
2015-02-24,25.085,25.145,24.885,24.915,123421.0
2015-02-25,24.77,24.855,24.725,24.75,146717.0
2015-02-26,24.87,24.93,24.8,24.92,37437.0
2015-02-27,24.87,24.915,24.795,24.8,56795.0
2015-03-02,24.835,25.015,24.82,25.015,39887.0
2015-03-03,24.83,24.83,24.65,24.8,60956.0
2015-03-04,24.77,24.8,24.52,24.57,125690.0
2015-03-05,24.7,24.795,24.655,24.785,31864.0
2015-03-06,24.82,24.92,24.59,24.59,27670.0
2015-03-09,24.625,24.75,24.595,24.71,34652.0
2015-03-10,24.565,24.565,24.42,24.48,43119.0
2015-03-11,24.52,24.665,24.52,24.555,52292.0
2015-03-12,24.445,24.775,24.4,24.77,71667.0
2015-03-13,24.77,24.86,24.65,24.775,32905.0
2015-03-16,24.87,25.085,24.855,25.085,43240.0
2015-03-17,25.005,25.06,24.86,25.005,21108.0
2015-03-18,25.005,25.075,24.8,24.87,79916.0
2015-03-19,25.1,25.175,25.065,25.1,45116.0
2015-03-20,25.085,25.085,24.99,25.03,18447.0
2015-03-23,24.92,25.0,24.82,24.82,18420.0
2015-03-24,24.75,24.895,24.675,24.675,71890.0
2015-03-25,24.695,24.725,24.34,24.34,28893.0
2015-03-26,24.095,24.335,24.065,24.19,30534.0
2015-03-27,24.235,24.515,24.235,24.51,41172.0
2015-03-30,24.765,25.02,24.73,24.99,42676.0
2015-03-31,24.96,24.97,24.705,24.73,45675.0
2015-04-01,24.67,24.67,24.415,24.55,25593.0
2015-04-02,24.475,24.605,24.475,24.51,18597.0
2015-04-06,24.215,24.595,24.19,24.5,41853.0
2015-04-07,24.585,24.63,24.5,24.5,25593.0
2015-04-08,24.38,24.68,24.37,24.635,65023.0
2015-04-09,24.645,24.885,24.645,24.86,31588.0
2015-04-10,24.885,24.995,24.875,24.98,49028.0
2015-04-13,24.98,25.055,24.875,24.885,29609.0
2015-04-14,24.655,24.75,24.525,24.715,26529.0
2015-04-15,24.875,24.935,24.475,24.475,41518.0
2015-04-16,24.305,24.33,24.2,24.225,52874.0
2015-04-17,23.98,24.09,23.9,24.03,65376.0
2015-04-20,24.21,24.285,24.165,24.25,26302.0
2015-04-21,24.44,24.465,24.295,24.335,28980.0
2015-04-22,24.27,24.38,24.19,24.33,47065.0
2015-04-23,24.32,24.33,24.155,24.245,37734.0
2015-04-24,24.295,24.355,24.27,24.335,34403.0
2015-04-27,24.335,24.355,24.07,24.105,48760.0
2015-04-28,24.09,24.09,23.83,24.02,146698.0
2015-04-29,23.865,23.97,23.705,23.945,83697.0
2015-04-30,23.925,24.045,23.765,23.765,123866.0
2015-05-01,23.985,24.225,23.98,24.21,149596.0
2015-05-04,24.185,24.285,24.165,24.165,15114.0
2015-05-05,24.045,24.055,23.815,23.82,36764.0
2015-05-06,23.765,23.79,23.455,23.66,88955.0
2015-05-07,23.755,24.035,23.745,23.925,29749.0
2015-05-08,24.055,24.25,24.055,24.155,173912.0
2015-05-11,24.165,24.21,24.07,24.13,29135.0
2015-05-12,23.9,23.9,23.705,23.83,56229.0
2015-05-13,23.825,23.84,23.71,23.745,39453.0
2015-05-14,23.8,24.065,23.79,24.065,65249.0
2015-05-15,24.21,24.21,24.045,24.105,20728.0
2015-05-19,24.635,24.69,24.575,24.61,53538.0
2015-05-20,24.63,24.63,24.535,24.535,22493.0
2015-05-21,24.575,24.655,24.575,24.63,32831.0
2015-05-22,24.725,24.835,24.705,24.755,87306.0
2015-05-25,24.755,24.835,24.75,24.825,29155.0
2015-05-26,24.895,24.93,24.69,24.74,122963.0
2015-05-27,24.885,25.075,24.825,25.04,20886.0
2015-05-28,25.11,25.15,24.935,24.96,28866.0
2015-05-29,25.125,25.135,24.78,24.86,17635.0
2015-06-01,24.99,25.135,24.9,25.05,36038.0
2015-06-02,24.87,24.875,24.75,24.775,25775.0
2015-06-03,24.96,25.005,24.87,24.92,63681.0
2015-06-04,24.91,24.96,24.75,24.78,53417.0
2015-06-05,24.885,24.91,24.635,24.665,68591.0
2015-06-08,24.595,24.61,24.405,24.405,30260.0
2015-06-09,24.27,24.355,24.21,24.32,34966.0
2015-06-10,24.155,24.5,24.13,24.455,26584.0
2015-06-11,24.57,24.635,24.51,24.51,22237.0
2015-06-12,24.535,24.57,24.37,24.425,31304.0
2015-06-15,24.335,24.38,24.235,24.31,21916.0
2015-06-16,24.305,24.475,24.305,24.45,68517.0
2015-06-17,24.51,24.525,24.365,24.365,35863.0
2015-06-18,24.25,24.61,24.235,24.585,23287.0
2015-06-19,24.645,24.665,24.525,24.535,53653.0
2015-06-22,24.655,24.81,24.62,24.78,29116.0
2015-06-23,24.895,24.91,24.765,24.835,14927.0
2015-06-24,24.835,24.965,24.775,24.78,19305.0
2015-06-25,24.77,24.77,24.545,24.545,31603.0
2015-06-26,24.685,24.72,24.485,24.545,12638.0
2015-06-29,24.445,24.51,24.16,24.17,34154.0
2015-06-30,24.47,24.51,24.34,24.445,38914.0
2015-07-02,24.78,24.875,24.59,24.7,39953.0
2015-07-03,24.84,24.84,24.7,24.76,3681.0
2015-07-06,24.675,24.84,24.665,24.76,36237.0
2015-07-07,25.055,25.08,24.735,25.055,36919.0
2015-07-08,24.975,24.975,24.72,24.78,30080.0
2015-07-09,24.925,24.975,24.72,24.72,11295.0
2015-07-10,25.03,25.06,24.94,24.94,53082.0
2015-07-13,25.295,25.405,25.295,25.365,37483.0
2015-07-14,25.395,25.52,25.37,25.475,44778.0
2015-07-15,25.605,25.92,25.545,25.795,38807.0
2015-07-16,25.98,26.12,25.94,26.12,27054.0
2015-07-17,26.135,26.18,26.095,26.18,32571.0
2015-07-20,26.23,26.285,26.17,26.225,28820.0
2015-07-21,26.195,26.195,25.975,26.01,36572.0
2015-07-22,26.11,26.205,26.085,26.1,43675.0
2015-07-23,26.135,26.135,25.945,25.98,12117.0
2015-07-24,26.075,26.12,25.725,25.725,32067.0
2015-07-27,25.51,25.62,25.485,25.58,49340.0
2015-07-28,25.61,25.69,25.51,25.68,30124.0
2015-07-29,25.7,25.895,25.665,25.895,31539.0
2015-07-30,25.945,26.035,25.86,26.015,20297.0
2015-07-31,26.015,26.155,26.01,26.07,25797.0
2015-08-04,26.155,26.215,26.085,26.145,146662.0
2015-08-05,26.23,26.385,26.225,26.275,46746.0
2015-08-06,26.275,26.275,25.885,25.92,11690.0
2015-08-07,26.0,26.035,25.76,25.895,29339.0
2015-08-10,26.085,26.17,25.945,25.955,50067.0
2015-08-11,25.94,26.07,25.88,25.93,28222.0
2015-08-12,25.56,25.735,25.335,25.7,73519.0
2015-08-13,25.82,25.98,25.795,25.86,19590.0
2015-08-14,25.87,26.015,25.795,26.0,8270.0
2015-08-17,25.955,26.12,25.94,26.12,7881.0
2015-08-18,26.13,26.13,25.98,26.01,11417.0
2015-08-19,25.98,26.015,25.88,25.955,27849.0
2015-08-20,25.655,25.7,25.31,25.31,92777.0
2015-08-21,25.01,25.235,24.68,24.68,189609.0
2015-08-24,23.565,24.495,23.215,24.03,267608.0
2015-08-25,24.65,24.65,23.72,23.72,344210.0
2015-08-26,24.2,24.63,23.805,24.565,254428.0
2015-08-27,24.75,24.965,24.565,24.95,114023.0
2015-08-28,24.995,25.095,24.84,24.935,59721.0
2015-08-31,24.96,25.02,24.665,24.665,186189.0
2015-09-01,24.1,24.33,23.935,24.08,111963.0
2015-09-02,24.39,24.505,24.28,24.505,37244.0
2015-09-03,24.665,24.72,24.435,24.475,59204.0
2015-09-04,24.195,24.315,24.075,24.235,39289.0
2015-09-08,24.545,24.745,24.445,24.745,24603.0
2015-09-09,24.975,25.0,24.425,24.47,41831.0
2015-09-10,24.45,24.665,24.435,24.53,132593.0
2015-09-11,24.57,24.665,24.495,24.66,18929.0
2015-09-14,24.735,24.735,24.59,24.615,16378.0
2015-09-15,24.72,24.985,24.71,24.94,26332.0
2015-09-16,24.935,25.045,24.865,25.01,25077.0
2015-09-17,25.03,25.14,24.89,24.985,32968.0
2015-09-18,24.355,24.7,23.825,24.64,74099.0
2015-09-21,24.78,24.94,24.675,24.795,44163.0
2015-09-22,24.53,24.545,24.385,24.51,43436.0
2015-09-23,24.59,24.64,24.52,24.64,49169.0
2015-09-24,24.52,24.545,24.28,24.47,39135.0
2015-09-25,24.73,24.73,24.385,24.49,7774.0
2015-09-28,24.395,24.42,23.94,24.035,44853.0
2015-09-29,24.075,24.195,23.945,24.06,49994.0
2015-09-30,24.31,24.44,24.19,24.395,32958.0
2015-10-01,24.24,24.275,23.99,24.275,41166.0
2015-10-02,23.965,24.44,23.86,24.43,46756.0
2015-10-05,24.56,24.765,24.525,24.74,62201.0
2015-10-06,24.775,24.775,24.5,24.54,23650.0
2015-10-07,24.665,24.785,24.525,24.785,29572.0
2015-10-08,24.74,25.0,24.67,24.95,35872.0
2015-10-09,24.94,24.955,24.73,24.765,24036.0
2015-10-13,24.98,25.015,24.825,24.855,25199.0
2015-10-14,24.775,24.845,24.525,24.57,38329.0
2015-10-15,24.67,24.76,24.56,24.74,15359.0
2015-10-16,24.915,25.0,24.89,24.99,23720.0
2015-10-19,24.98,25.205,24.98,25.205,46429.0
2015-10-20,25.095,25.145,25.07,25.12,44368.0
2015-10-21,25.24,25.395,25.225,25.26,57772.0
2015-10-22,25.37,25.665,25.345,25.615,89865.0
2015-10-23,26.025,26.095,25.93,26.045,65001.0
2015-10-26,25.975,25.985,25.865,25.975,51043.0
2015-10-27,25.975,26.105,25.94,26.095,35879.0
2015-10-28,26.06,26.25,25.95,26.245,38052.0
2015-10-29,26.215,26.245,26.08,26.215,27165.0
2015-10-30,26.215,26.215,25.915,25.915,25958.0
2015-11-02,26.01,26.28,25.985,26.245,66601.0
2015-11-03,26.295,26.33,26.225,26.225,32915.0
2015-11-04,26.4,26.415,26.31,26.33,35028.0
2015-11-05,26.415,26.415,26.25,26.355,56855.0
2015-11-06,26.495,26.595,26.375,26.58,81434.0
2015-11-09,26.495,26.495,26.165,26.21,30234.0
2015-11-10,26.26,26.365,26.2,26.31,22811.0
2015-11-11,26.345,26.405,26.245,26.245,21648.0
2015-11-12,26.21,26.245,25.905,25.915,63310.0
2015-11-13,25.93,25.95,25.675,25.68,56984.0
2015-11-16,25.69,26.08,25.69,26.08,145304.0
2015-11-17,26.105,26.245,26.0,26.035,111266.0
2015-11-18,26.165,26.495,26.165,26.495,61829.0
2015-11-19,26.365,26.435,26.32,26.405,28611.0
2015-11-20,26.5,26.64,26.495,26.58,14677.0
2015-11-23,26.675,26.7,26.555,26.625,39234.0
2015-11-24,26.39,26.565,26.355,26.53,64767.0
2015-11-25,26.565,26.595,26.495,26.5,47936.0
2015-11-26,26.51,26.65,26.51,26.555,16870.0
2015-11-27,26.72,26.72,26.58,26.64,114661.0
2015-11-30,26.685,26.685,26.485,26.535,34083.0
2015-12-01,26.66,26.815,26.565,26.815,28576.0
2015-12-02,26.88,26.88,26.47,26.5,36516.0
2015-12-03,26.535,26.535,26.035,26.09,47637.0
2015-12-04,26.245,26.735,26.245,26.7,54244.0
2015-12-07,26.88,26.88,26.665,26.805,25671.0
2015-12-08,26.72,26.855,26.63,26.785,34190.0
2015-12-09,26.605,26.85,26.45,26.52,83350.0
2015-12-10,26.555,26.875,26.52,26.71,81118.0
2015-12-11,26.475,26.545,26.365,26.4,131085.0
2015-12-14,26.345,26.52,26.165,26.52,238547.0
2015-12-15,26.755,26.925,26.63,26.815,234105.0
2015-12-16,27.03,27.365,26.945,27.325,42183.0
2015-12-17,27.54,27.54,27.21,27.21,51630.0
2015-12-18,27.08,27.125,26.7,26.745,85420.0
2015-12-21,26.88,26.96,26.785,26.96,51066.0
2015-12-22,27.045,27.185,26.935,27.135,42200.0
2015-12-23,27.235,27.33,27.195,27.33,91281.0
2015-12-24,27.26,27.36,27.215,27.285,11691.0
2015-12-29,27.405,27.49,27.405,27.45,31855.0
2015-12-30,27.595,27.595,27.405,27.43,26356.0
2015-12-31,27.26,27.26,27.04,27.04,60949.0
2016-01-04,26.65,26.78,26.52,26.78,80903.0
2016-01-05,26.835,27.005,26.8,26.965,37323.0
2016-01-06,26.705,26.955,26.67,26.78,50765.0
2016-01-07,26.38,26.565,26.14,26.26,70551.0
2016-01-08,26.365,26.435,25.965,25.975,38366.0
2016-01-11,26.025,26.215,25.905,26.19,82177.0
2016-01-12,26.375,26.45,26.155,26.44,42019.0
2016-01-13,26.51,26.52,25.925,25.94,53171.0
2016-01-14,26.0,26.545,25.89,26.375,44747.0
2016-01-15,25.835,26.19,25.825,26.085,93085.0
2016-01-18,26.105,26.245,25.975,26.215,20737.0
2016-01-19,26.39,26.39,26.01,26.19,36038.0
2016-01-20,25.915,26.02,25.325,25.775,73045.0
2016-01-21,25.645,25.765,25.49,25.56,51508.0
2016-01-22,25.705,25.785,25.63,25.785,73164.0
2016-01-25,25.76,25.88,25.575,25.585,109006.0
2016-01-26,25.505,25.62,25.47,25.595,19775.0
2016-01-27,25.54,25.705,25.315,25.375,56651.0
2016-01-28,25.42,25.505,25.22,25.42,285399.0
2016-01-29,25.445,25.955,25.42,25.93,126129.0
2016-02-01,25.79,25.88,25.73,25.81,51691.0
2016-02-02,25.79,25.79,25.47,25.515,38211.0
2016-02-03,25.37,25.375,24.84,25.16,74588.0
2016-02-04,24.9,25.21,24.84,25.16,57378.0
2016-02-05,25.205,25.205,24.91,24.985,61488.0
2016-02-08,24.78,24.78,24.395,24.69,94661.0
2016-02-09,24.31,24.795,24.31,24.58,84664.0
2016-02-10,24.82,25.03,24.665,24.675,72348.0
2016-02-11,24.36,24.475,24.26,24.39,67126.0
2016-02-12,24.7,24.735,24.545,24.735,68713.0
2016-02-16,25.005,25.21,24.96,25.205,56241.0
2016-02-17,25.255,25.335,25.195,25.305,56152.0
2016-02-18,25.335,25.335,25.17,25.265,29280.0
2016-02-19,25.3,25.385,25.21,25.305,29065.0
2016-02-22,25.395,25.565,25.395,25.565,55709.0
2016-02-23,25.53,25.6,25.325,25.35,55252.0
2016-02-24,25.27,25.335,25.055,25.305,24096.0
2016-02-25,25.28,25.335,25.14,25.335,11523.0
2016-02-26,25.445,25.455,25.24,25.255,102240.0
2016-02-29,25.28,25.385,25.065,25.115,19889.0
2016-03-01,25.205,25.43,25.11,25.43,65316.0
2016-03-02,25.505,25.585,25.445,25.575,130831.0
2016-03-03,25.585,25.63,25.4,25.6,20409.0
2016-03-04,25.66,25.69,25.49,25.53,58158.0
2016-03-07,25.505,25.54,25.36,25.445,86408.0
2016-03-08,25.5,25.62,25.435,25.47,26351.0
2016-03-09,25.585,25.63,25.21,25.245,21895.0
2016-03-10,25.47,25.56,25.28,25.445,57998.0
2016-03-11,25.54,25.67,25.37,25.67,88492.0
2016-03-14,25.655,25.765,25.63,25.705,31145.0
2016-03-15,25.69,25.845,25.69,25.835,10228.0
2016-03-16,25.8,25.89,25.515,25.525,132369.0
2016-03-17,25.29,25.5,25.245,25.43,63947.0
2016-03-18,25.48,25.63,25.435,25.61,55193.0
2016-03-21,25.66,25.765,25.62,25.765,41064.0
2016-03-22,25.66,25.75,25.62,25.635,152706.0
2016-03-23,25.79,25.925,25.79,25.835,171074.0
2016-03-24,25.785,25.86,25.785,25.845,13887.0
2016-03-28,25.885,25.885,25.755,25.78,54542.0
2016-03-29,25.71,25.78,25.64,25.77,55050.0
2016-03-30,25.78,25.815,25.655,25.685,43071.0
2016-03-31,25.595,25.76,25.51,25.685,125345.0
2016-04-01,25.755,25.935,25.725,25.9,116342.0
2016-04-04,25.9,25.945,25.85,25.91,58559.0
2016-04-05,25.96,26.05,25.815,25.815,67961.0
2016-04-06,25.84,25.99,25.815,25.97,41210.0
2016-04-07,25.96,25.96,25.69,25.76,71236.0
2016-04-08,25.71,25.745,25.49,25.535,143743.0
2016-04-11,25.57,25.58,25.29,25.3,68712.0
2016-04-12,25.275,25.36,25.23,25.265,82441.0
2016-04-13,25.45,25.64,25.42,25.63,91480.0
2016-04-14,25.62,25.745,25.62,25.71,36193.0
2016-04-15,25.745,25.78,25.615,25.65,98908.0
2016-04-18,25.685,25.795,25.665,25.745,37535.0
2016-04-19,25.685,25.685,25.455,25.52,124234.0
2016-04-20,25.605,25.65,25.49,25.555,56385.0
2016-04-21,25.615,25.685,25.555,25.57,13891.0
2016-04-22,25.42,25.51,25.3,25.455,35046.0
2016-04-25,25.395,25.42,25.3,25.42,46777.0
2016-04-26,25.385,25.475,25.3,25.36,28267.0
2016-04-27,25.29,25.455,25.22,25.405,46679.0
2016-04-28,25.255,25.31,24.995,25.005,58849.0
2016-04-29,24.9,24.9,24.75,24.9,56498.0
2016-05-02,24.935,25.09,24.9,25.075,14234.0
2016-05-03,25.1,25.25,25.015,25.205,14287.0
2016-05-04,25.285,25.395,25.255,25.38,27885.0
2016-05-05,25.335,25.42,25.31,25.345,32264.0
2016-05-06,25.335,25.595,25.335,25.545,35180.0
2016-05-09,25.675,25.79,25.64,25.65,22945.0
2016-05-10,25.735,25.9,25.735,25.875,27457.0
2016-05-11,25.795,25.805,25.52,25.52,77480.0
2016-05-12,25.475,25.52,25.385,25.475,20049.0
2016-05-13,25.595,25.725,25.45,25.465,25253.0
2016-05-16,25.44,25.69,25.42,25.65,114198.0
2016-05-17,25.71,25.71,25.385,25.405,77499.0
2016-05-18,25.5,25.655,25.485,25.655,81624.0
2016-05-19,25.755,25.78,25.595,25.71,25436.0
2016-05-20,25.815,26.005,25.805,25.9,142113.0
2016-05-24,26.06,26.295,26.06,26.275,219729.0
2016-05-25,26.33,26.395,26.205,26.24,35953.0
2016-05-26,26.03,26.16,26.015,26.1,25468.0
2016-05-27,26.295,26.33,26.24,26.33,61807.0
2016-05-30,26.44,26.475,26.395,26.45,65656.0
2016-05-31,26.495,26.5,26.38,26.5,77423.0
2016-06-01,26.31,26.465,26.31,26.405,22539.0
2016-06-02,26.485,26.565,26.39,26.555,61555.0
2016-06-03,26.17,26.205,25.995,26.16,259593.0
2016-06-06,26.17,26.215,26.03,26.03,84258.0
2016-06-07,26.04,26.1,25.965,25.97,53374.0
2016-06-08,25.825,25.955,25.815,25.945,74409.0
2016-06-09,25.89,25.925,25.865,25.92,19736.0
2016-06-10,25.685,25.805,25.675,25.755,115727.0
2016-06-13,25.795,25.825,25.685,25.755,49785.0
2016-06-14,25.675,25.76,25.57,25.69,25308.0
2016-06-15,25.83,25.955,25.83,25.84,30106.0
2016-06-16,25.89,25.99,25.795,25.955,40028.0
2016-06-17,25.795,25.795,25.595,25.7,97264.0
2016-06-20,25.795,25.875,25.725,25.725,241786.0
2016-06-21,25.77,25.815,25.735,25.79,51245.0
2016-06-22,25.76,25.945,25.755,25.805,66693.0
2016-06-23,25.875,25.995,25.83,25.995,36110.0
2016-06-24,25.525,25.895,25.45,25.535,301279.0
2016-06-27,25.345,25.35,25.135,25.21,142737.0
2016-06-28,25.395,25.58,25.395,25.58,73110.0
2016-06-29,25.755,25.94,25.735,25.885,152522.0
2016-06-30,25.94,26.235,25.91,26.12,122286.0
2016-07-04,26.015,26.21,26.015,26.175,92094.0
2016-07-05,26.155,26.2,26.0,26.2,89348.0
2016-07-06,26.14,26.27,26.105,26.245,246716.0
2016-07-07,26.175,26.33,26.175,26.305,72851.0
2016-07-08,26.525,26.785,26.505,26.76,294364.0
2016-07-11,26.925,27.1,26.91,27.04,205408.0
2016-07-12,27.005,27.065,26.98,27.065,195940.0
2016-07-13,27.17,27.18,26.88,26.98,37544.0
2016-07-14,27.02,27.075,26.865,26.935,45072.0
2016-07-15,27.05,27.05,26.97,26.985,11966.0
2016-07-18,27.09,27.205,27.05,27.065,63916.0
2016-07-19,27.16,27.215,27.155,27.19,48058.0
2016-07-20,27.39,27.415,27.335,27.38,117264.0
2016-07-21,27.38,27.38,27.275,27.33,16951.0
2016-07-22,27.37,27.635,27.355,27.58,24553.0
2016-07-25,27.73,27.73,27.6,27.65,75416.0
2016-07-26,27.615,27.705,27.555,27.6,107707.0
2016-07-27,27.645,27.67,27.555,27.575,93666.0
2016-07-28,27.52,27.59,27.475,27.575,32901.0
2016-07-29,27.4,27.46,27.275,27.405,106936.0
2016-08-02,27.3,27.3,27.135,27.24,68223.0
2016-08-03,27.275,27.3,27.24,27.265,97523.0
2016-08-04,27.295,27.295,27.18,27.225,41735.0
2016-08-05,27.635,27.8,27.635,27.73,211705.0
2016-08-08,27.765,27.785,27.66,27.72,73111.0
2016-08-09,27.72,27.73,27.645,27.65,29349.0
2016-08-10,27.625,27.625,27.38,27.45,85127.0
2016-08-11,27.505,27.505,27.39,27.415,54925.0
2016-08-12,27.3,27.355,27.275,27.345,38683.0
2016-08-15,27.345,27.39,27.33,27.335,23005.0
2016-08-16,27.16,27.19,27.055,27.065,83423.0
2016-08-17,27.125,27.125,27.005,27.12,19162.0
2016-08-18,27.03,27.04,26.95,26.985,21638.0
2016-08-19,27.12,27.18,27.075,27.145,96368.0
2016-08-22,27.23,27.345,27.18,27.32,73309.0
2016-08-23,27.345,27.365,27.26,27.3,20033.0
2016-08-24,27.335,27.335,27.155,27.18,15478.0
2016-08-25,27.155,27.24,27.135,27.135,106396.0
2016-08-26,27.125,27.275,27.09,27.265,42104.0
2016-08-29,27.38,27.505,27.38,27.45,69618.0
2016-08-30,27.54,27.565,27.415,27.555,55434.0
2016-08-31,27.59,27.59,27.425,27.53,20101.0
2016-09-01,27.565,27.61,27.32,27.45,103595.0
2016-09-02,27.46,27.485,27.33,27.4,75647.0
2016-09-06,27.275,27.275,27.02,27.16,159299.0
2016-09-07,27.125,27.31,27.1,27.275,76497.0
2016-09-08,27.26,27.295,27.205,27.295,23794.0
2016-09-09,27.26,27.26,26.855,26.855,160176.0
2016-09-12,26.88,27.295,26.88,27.265,236880.0
2016-09-13,27.265,27.265,27.05,27.155,149755.0
2016-09-14,27.18,27.275,27.1,27.1,47023.0
2016-09-15,27.155,27.39,27.135,27.345,107095.0
2016-09-16,27.435,27.435,27.265,27.355,151534.0
2016-09-19,27.355,27.44,27.3,27.355,108216.0
2016-09-20,27.53,27.545,27.38,27.38,202137.0
2016-09-21,27.405,27.505,27.33,27.475,183470.0
2016-09-22,27.405,27.545,27.39,27.52,19293.0
2016-09-23,27.645,27.66,27.59,27.625,103937.0
2016-09-26,27.45,27.52,27.405,27.52,179943.0
2016-09-27,27.54,27.66,27.53,27.625,104445.0
2016-09-28,27.695,27.705,27.495,27.565,223012.0
2016-09-29,27.44,27.545,27.36,27.435,128839.0
2016-09-30,27.415,27.625,27.4,27.545,232355.0
2016-10-03,27.46,27.505,27.39,27.44,104151.0
2016-10-04,27.555,27.615,27.415,27.475,206691.0
2016-10-05,27.565,27.68,27.555,27.58,277441.0
2016-10-06,27.61,27.695,27.575,27.65,191884.0
2016-10-07,27.685,27.75,27.615,27.73,124927.0
2016-10-11,27.61,27.61,27.355,27.425,463799.0
2016-10-12,27.485,27.52,27.47,27.485,131846.0
2016-10-13,27.275,27.335,27.15,27.32,267424.0
2016-10-14,27.37,27.38,27.15,27.195,233779.0
2016-10-17,27.16,27.17,27.04,27.04,122509.0
2016-10-18,27.18,27.25,27.17,27.205,143430.0
2016-10-19,27.18,27.335,27.055,27.3,221435.0
2016-10-20,27.36,27.47,27.315,27.435,178141.0
2016-10-21,27.52,27.68,27.52,27.65,371538.0
2016-10-24,27.835,27.915,27.81,27.915,305194.0
2016-10-25,27.8,27.8,27.68,27.74,325709.0
2016-10-26,27.645,27.765,27.59,27.75,446593.0
2016-10-27,27.81,27.82,27.68,27.68,195207.0
2016-10-28,27.715,27.765,27.53,27.58,240786.0
2016-10-31,27.685,27.72,27.635,27.66,187335.0
2016-11-01,27.6,27.6,27.22,27.405,284905.0
2016-11-02,27.335,27.36,27.18,27.265,97656.0
2016-11-03,27.275,27.29,27.08,27.12,102559.0
2016-11-04,27.205,27.3,27.115,27.125,151507.0
2016-11-07,27.45,27.645,27.435,27.635,352777.0
2016-11-08,27.58,27.76,27.54,27.6,157534.0
2016-11-09,27.67,28.215,27.67,28.075,1642401.0
2016-11-10,28.435,28.53,28.16,28.345,1413956.0
2016-11-11,28.335,28.435,28.275,28.435,159925.0
2016-11-14,28.52,28.6,28.405,28.45,531829.0
2016-11-15,28.46,28.495,28.365,28.47,187037.0
2016-11-16,28.39,28.45,28.32,28.37,346961.0
2016-11-17,28.365,28.69,28.355,28.68,594115.0
2016-11-18,28.725,28.725,28.61,28.625,843491.0
2016-11-21,28.52,28.67,28.495,28.625,212088.0
2016-11-22,28.635,28.795,28.62,28.785,185157.0
2016-11-23,28.82,28.88,28.75,28.88,131592.0
2016-11-24,28.935,28.98,28.845,28.95,276069.0
2016-11-25,28.95,29.1,28.915,29.02,275992.0
2016-11-28,28.795,28.82,28.68,28.69,498586.0
2016-11-29,28.785,28.855,28.73,28.775,312472.0
2016-11-30,28.82,28.855,28.705,28.73,43261.0
2016-12-01,28.6,28.625,28.32,28.365,121250.0
2016-12-02,28.265,28.4,28.26,28.285,1192726.0
2016-12-05,28.405,28.495,28.345,28.435,420883.0
2016-12-06,28.53,28.565,28.445,28.55,257661.0
2016-12-07,28.55,28.83,28.48,28.81,571308.0
2016-12-08,28.81,28.91,28.73,28.785,248346.0
2016-12-09,28.82,28.925,28.805,28.925,327014.0
2016-12-12,28.82,28.875,28.75,28.805,222037.0
2016-12-13,28.865,29.05,28.865,29.01,2803886.0
2016-12-14,28.925,29.24,28.84,29.065,1564167.0
2016-12-15,29.33,29.585,29.32,29.345,535087.0
2016-12-16,29.505,29.515,29.26,29.285,471089.0
2016-12-19,29.39,29.53,29.38,29.48,133169.0
2016-12-20,29.55,29.6,29.47,29.49,254186.0
2016-12-21,29.55,29.6,29.495,29.54,189896.0
2016-12-22,29.68,29.7,29.55,29.665,78259.0
2016-12-23,29.815,29.815,29.715,29.795,81539.0
2016-12-28,29.98,29.99,29.645,29.67,414617.0
2016-12-29,29.645,29.68,29.47,29.54,330305.0
2016-12-30,29.48,29.48,29.195,29.265,854984.0
2017-01-03,29.52,29.575,29.325,29.485,72217.0
2017-01-04,29.345,29.46,29.3,29.39,57337.0
2017-01-05,29.335,29.345,29.035,29.25,136597.0
2017-01-06,29.23,29.405,29.115,29.325,65216.0
2017-01-09,29.345,29.345,29.21,29.25,31471.0
2017-01-10,29.17,29.31,29.105,29.21,120264.0
2017-01-11,29.25,29.39,28.905,29.175,1274890.0
2017-01-12,28.92,29.035,28.795,29.035,451859.0
2017-01-13,29.06,29.17,29.025,29.055,465718.0
2017-01-16,29.02,29.24,29.02,29.23,12096.0
2017-01-17,28.795,28.905,28.745,28.805,303018.0
2017-01-18,28.93,29.325,28.83,29.32,612244.0
2017-01-19,29.38,29.47,29.3,29.33,371428.0
2017-01-20,29.52,29.61,29.355,29.44,369319.0
2017-01-23,29.405,29.45,29.185,29.255,214361.0
2017-01-24,29.175,29.255,29.025,29.21,295313.0
2017-01-25,29.275,29.3,29.17,29.24,115382.0
2017-01-26,29.285,29.37,29.255,29.285,198984.0
2017-01-27,29.345,29.345,29.25,29.335,17790.0
2017-01-30,29.23,29.23,28.905,29.135,266201.0
2017-01-31,28.815,28.875,28.69,28.875,128910.0
2017-02-01,29.105,29.115,28.895,28.955,84164.0
2017-02-02,28.805,28.93,28.79,28.91,24921.0
2017-02-03,29.08,29.14,29.01,29.125,49179.0
2017-02-06,29.195,29.345,29.175,29.185,99561.0
2017-02-07,29.44,29.48,29.37,29.39,126522.0
2017-02-08,29.32,29.425,29.285,29.4,90485.0
2017-02-09,29.325,29.585,29.31,29.53,93231.0
2017-02-10,29.485,29.565,29.425,29.53,195040.0
2017-02-13,29.635,29.7,29.62,29.655,56633.0
2017-02-14,29.585,29.78,29.54,29.76,332589.0
2017-02-15,29.82,29.99,29.815,29.93,473905.0
2017-02-16,29.885,29.93,29.785,29.92,449409.0
2017-02-17,29.84,30.0,29.84,30.0,142005.0
2017-02-21,30.175,30.335,30.165,30.31,64110.0
2017-02-22,30.325,30.415,30.265,30.265,62908.0
2017-02-23,30.265,30.265,30.105,30.21,326700.0
2017-02-24,30.08,30.245,30.05,30.245,59583.0
2017-02-27,30.185,30.425,30.15,30.415,280679.0
2017-02-28,30.46,30.645,30.45,30.61,168649.0
2017-03-01,30.945,31.255,30.945,31.175,212084.0
2017-03-02,31.235,31.245,31.115,31.14,67868.0
2017-03-03,31.12,31.175,31.075,31.105,37482.0
2017-03-06,30.97,31.13,30.945,31.095,112115.0
2017-03-07,31.035,31.105,30.97,30.97,32028.0
2017-03-08,31.12,31.23,31.085,31.115,103412.0
2017-03-09,31.165,31.255,31.06,31.15,124892.0
2017-03-10,31.19,31.22,31.085,31.165,105934.0
2017-03-13,31.155,31.175,31.075,31.165,118155.0
2017-03-14,31.185,31.185,31.05,31.14,66144.0
2017-03-15,31.155,31.22,30.98,30.98,190976.0
2017-03-16,30.98,31.035,30.9,31.015,57569.0
2017-03-17,31.005,31.07,30.935,30.96,71579.0
2017-03-20,30.97,31.025,30.91,30.935,120495.0
2017-03-21,30.875,30.875,30.53,30.58,259331.0
2017-03-22,30.635,30.655,30.495,30.565,116532.0
2017-03-23,30.565,30.705,30.53,30.58,153434.0
2017-03-24,30.66,30.74,30.52,30.66,165541.0
2017-03-27,30.35,30.62,30.315,30.6,161913.0
2017-03-28,30.535,30.88,30.535,30.855,31798.0
2017-03-29,30.8,30.845,30.73,30.74,38302.0
2017-03-30,30.675,30.82,30.63,30.82,176663.0
2017-03-31,30.72,30.845,30.675,30.765,178787.0
2017-04-03,30.835,30.925,30.66,30.835,146432.0
2017-04-04,30.89,30.925,30.86,30.895,105357.0
2017-04-05,30.985,31.18,30.82,30.855,304261.0
2017-04-06,30.895,30.975,30.835,30.915,299639.0
2017-04-07,30.745,30.97,30.71,30.87,136098.0
2017-04-10,30.8,30.89,30.695,30.7,217423.0
2017-04-11,30.64,30.685,30.5,30.64,224811.0
2017-04-12,30.58,30.58,30.375,30.41,296600.0
2017-04-13,30.265,30.435,30.24,30.345,55771.0
2017-04-17,30.32,30.57,30.295,30.55,126735.0
2017-04-18,30.585,30.675,30.54,30.66,138029.0
2017-04-19,30.845,30.935,30.78,30.8,180918.0
2017-04-20,30.925,31.085,30.895,31.05,232696.0
2017-04-21,31.1,31.1,30.99,31.015,178170.0
2017-04-24,31.245,31.395,31.215,31.35,208580.0
2017-04-25,31.65,31.795,31.65,31.675,166625.0
2017-04-26,31.74,31.92,31.705,31.765,91176.0
2017-04-27,31.775,31.89,31.73,31.785,207002.0
2017-04-28,31.91,31.935,31.805,31.83,39021.0
2017-05-01,31.885,31.99,31.845,31.965,84764.0
2017-05-02,32.04,32.12,31.99,32.025,177657.0
2017-05-03,32.025,32.045,31.89,32.025,521329.0
2017-05-04,32.08,32.16,31.99,32.15,174560.0
2017-05-05,32.23,32.23,31.99,32.03,114813.0
2017-05-08,32.115,32.175,32.085,32.12,168260.0
2017-05-09,32.24,32.29,32.115,32.175,271279.0
2017-05-10,32.08,32.115,31.99,32.04,220035.0
2017-05-11,32.16,32.185,31.92,32.07,95494.0
2017-05-12,32.04,32.105,32.04,32.05,22401.0
2017-05-15,31.955,32.13,31.925,32.07,45010.0
2017-05-16,32.07,32.07,31.875,31.92,173577.0
2017-05-17,31.74,31.775,31.405,31.41,270194.0
2017-05-18,31.375,31.66,31.36,31.52,312952.0
2017-05-19,31.545,31.645,31.49,31.51,125156.0
2017-05-23,31.61,31.765,31.555,31.725,259818.0
2017-05-24,31.775,31.805,31.51,31.59,115610.0
2017-05-25,31.67,31.92,31.635,31.865,247872.0
2017-05-26,31.805,31.855,31.785,31.805,58242.0
2017-05-29,31.845,31.875,31.805,31.855,9886.0
2017-05-30,31.9,31.9,31.795,31.805,121209.0
2017-05-31,31.9,31.92,31.775,31.91,74268.0
2017-06-01,31.98,32.175,31.89,32.175,146638.0
2017-06-02,32.165,32.245,32.15,32.2,47583.0
2017-06-05,32.21,32.245,32.15,32.165,41979.0
2017-06-06,32.06,32.15,32.0,32.0,62923.0
2017-06-07,32.025,32.245,32.025,32.2,69393.0
2017-06-08,32.15,32.245,32.115,32.21,72526.0
2017-06-09,32.165,32.23,31.865,32.05,196051.0
2017-06-12,31.965,31.99,31.66,31.73,404278.0
2017-06-13,31.58,31.67,31.53,31.635,95061.0
2017-06-14,31.59,31.65,31.5,31.645,260765.0
2017-06-15,31.52,31.66,31.5,31.61,236791.0
2017-06-16,31.61,31.61,31.455,31.52,384985.0
2017-06-19,31.725,31.795,31.68,31.765,59747.0
2017-06-20,31.84,31.865,31.68,31.685,99115.0
2017-06-21,31.81,31.845,31.73,31.805,82699.0
2017-06-22,31.65,31.685,31.555,31.59,59488.0
2017-06-23,31.76,31.765,31.66,31.715,25640.0
2017-06-26,31.705,31.77,31.635,31.67,36068.0
2017-06-27,31.54,31.54,31.23,31.23,206096.0
2017-06-28,31.245,31.245,31.155,31.175,131161.0
2017-06-29,31.2,31.22,30.71,30.87,214812.0
2017-06-30,30.915,30.925,30.81,30.82,81687.0
2017-07-04,30.935,30.935,30.745,30.785,51604.0
2017-07-05,30.945,30.995,30.89,30.96,70961.0
2017-07-06,30.755,30.775,30.65,30.655,63595.0
2017-07-07,30.55,30.66,30.535,30.66,69076.0
2017-07-10,30.66,30.74,30.63,30.73,14368.0
2017-07-11,30.72,30.785,30.65,30.745,33187.0
2017-07-12,30.915,30.98,30.4,30.525,97155.0
2017-07-13,30.58,30.64,30.54,30.56,36581.0
2017-07-14,30.515,30.55,30.435,30.515,45632.0
2017-07-17,30.515,30.66,30.5,30.595,21386.0
2017-07-18,30.365,30.505,30.33,30.47,18972.0
2017-07-19,30.435,30.58,30.41,30.56,35494.0
2017-07-20,30.63,30.63,30.41,30.54,122422.0
2017-07-21,30.41,30.435,30.3,30.375,22754.0
2017-07-24,30.345,30.345,30.24,30.31,18163.0
2017-07-25,30.415,30.46,30.365,30.38,38978.0
2017-07-26,30.47,30.49,30.185,30.23,69029.0
2017-07-27,30.415,30.535,30.275,30.48,97641.0
2017-07-28,30.195,30.21,30.05,30.17,127689.0
2017-07-31,30.3,30.365,30.21,30.23,31960.0
2017-08-01,30.335,30.455,30.295,30.445,12477.0
2017-08-02,30.57,30.57,30.39,30.55,33993.0
2017-08-03,30.615,30.615,30.455,30.525,40100.0
2017-08-04,30.66,30.765,30.66,30.74,34792.0
2017-08-08,30.855,30.95,30.74,30.765,43966.0
2017-08-09,30.785,30.845,30.73,30.835,28767.0
2017-08-10,30.695,30.71,30.5,30.5,33780.0
2017-08-11,30.425,30.5,30.38,30.41,107702.0
2017-08-14,30.66,30.825,30.65,30.81,27348.0
2017-08-15,30.95,30.95,30.845,30.87,166920.0
2017-08-16,30.89,30.91,30.605,30.605,158957.0
2017-08-17,30.57,30.585,30.265,30.275,177842.0
2017-08-18,30.045,30.105,29.97,29.99,123463.0
2017-08-21,29.97,30.055,29.89,30.01,122710.0
2017-08-22,29.98,30.3,29.98,30.275,55119.0
2017-08-23,30.22,30.24,30.14,30.14,25169.0
2017-08-24,30.15,30.17,30.015,30.035,63010.0
2017-08-25,30.08,30.175,29.97,29.97,56544.0
2017-08-28,29.97,30.015,29.925,30.015,54908.0
2017-08-29,29.845,30.16,29.84,30.125,63174.0
2017-08-30,30.265,30.54,30.25,30.49,124477.0
2017-08-31,30.445,30.475,30.33,30.33,182508.0
2017-09-01,30.195,30.23,30.125,30.15,55879.0
2017-09-05,30.015,30.07,29.775,29.925,108776.0
2017-09-06,30.07,30.09,29.5,29.66,279797.0
2017-09-07,29.555,29.555,29.375,29.4,69999.0
2017-09-08,29.33,29.465,29.295,29.43,36006.0
2017-09-11,29.6,29.685,29.6,29.65,13714.0
2017-09-12,29.785,29.9,29.76,29.9,58126.0
2017-09-13,29.845,30.0,29.83,29.935,77234.0
2017-09-14,29.945,29.99,29.91,29.935,81776.0
2017-09-15,29.845,30.015,29.81,29.97,32453.0
2017-09-18,30.07,30.39,30.045,30.3,353465.0
2017-09-19,30.295,30.31,30.25,30.275,70932.0
2017-09-20,30.25,30.455,30.095,30.38,272593.0
2017-09-21,30.445,30.46,30.365,30.365,114780.0
2017-09-22,30.275,30.39,30.195,30.39,53655.0
2017-09-25,30.3,30.4,30.22,30.4,53833.0
2017-09-26,30.435,30.505,30.345,30.345,157621.0
2017-09-27,30.51,30.815,30.35,30.79,220479.0
2017-09-28,30.745,30.78,30.665,30.725,115648.0
2017-09-29,30.8,31.015,30.8,30.925,287659.0
2017-10-02,31.04,31.145,31.005,31.145,93353.0
2017-10-03,31.2,31.2,31.11,31.145,117371.0
2017-10-04,31.12,31.22,31.11,31.145,117663.0
2017-10-05,31.37,31.595,31.36,31.575,99573.0
2017-10-06,31.495,31.57,31.415,31.45,235135.0
2017-10-10,31.405,31.435,31.325,31.415,119321.0
2017-10-11,31.38,31.445,31.335,31.345,436351.0
2017-10-12,31.37,31.4,31.3,31.31,130584.0
2017-10-13,31.39,31.505,31.355,31.39,334601.0
2017-10-16,31.55,31.605,31.495,31.55,470301.0
2017-10-17,31.57,31.685,31.55,31.575,563691.0
2017-10-18,31.595,31.605,31.435,31.435,554655.0
2017-10-19,31.38,31.515,31.31,31.48,413141.0
2017-10-20,31.865,32.015,31.82,31.99,843268.0
2017-10-23,32.095,32.115,31.945,31.945,75441.0
2017-10-24,32.005,32.15,31.99,32.085,32757.0
2017-10-25,32.035,32.285,31.915,32.25,239584.0
2017-10-26,32.355,32.48,32.33,32.435,137553.0
2017-10-27,32.65,32.73,32.58,32.605,277371.0
2017-10-30,32.58,32.65,32.48,32.51,269217.0
2017-10-31,32.715,32.765,32.67,32.74,312369.0
2017-11-01,32.85,32.885,32.66,32.685,307864.0
2017-11-02,32.625,32.625,32.41,32.56,74748.0
2017-11-03,32.41,32.57,32.345,32.535,271753.0
2017-11-06,32.57,32.605,32.465,32.465,202767.0
2017-11-07,32.635,32.775,32.545,32.595,365458.0
2017-11-08,32.465,32.545,32.435,32.525,201130.0
2017-11-09,32.365,32.39,32.085,32.285,676338.0
2017-11-10,32.275,32.31,32.22,32.285,94518.0
2017-11-13,32.295,32.465,32.275,32.435,32247.0
2017-11-14,32.285,32.48,32.265,32.365,193528.0
2017-11-15,32.38,32.41,32.25,32.3,260843.0
2017-11-16,32.42,32.57,32.39,32.525,366501.0
2017-11-17,32.615,32.68,32.435,32.47,366026.0
2017-11-20,32.545,32.66,32.51,32.615,361780.0
2017-11-21,32.685,32.795,32.68,32.775,360677.0
2017-11-22,32.695,32.705,32.55,32.55,508350.0
2017-11-23,32.67,32.68,32.56,32.67,43843.0
2017-11-24,32.595,32.66,32.59,32.625,54222.0
2017-11-27,32.615,32.785,32.605,32.76,334015.0
2017-11-28,32.895,33.215,32.885,33.195,852655.0
2017-11-29,33.315,33.455,33.235,33.325,775777.0
2017-11-30,33.465,33.83,33.445,33.705,939422.0
2017-12-01,33.32,33.35,32.68,33.105,3274435.0
2017-12-04,33.315,33.35,33.1,33.105,1191328.0
2017-12-05,33.035,33.17,32.935,32.935,1061777.0
2017-12-06,32.85,33.27,32.85,33.235,1186099.0
2017-12-07,33.36,33.485,33.32,33.455,274708.0
2017-12-08,33.59,33.7,33.565,33.68,269644.0
2017-12-11,33.67,33.77,33.655,33.77,71517.0
2017-12-12,33.815,33.975,33.79,33.86,130281.0
2017-12-13,33.85,33.975,33.735,33.735,259786.0
2017-12-14,33.83,33.86,33.365,33.42,309514.0
2017-12-15,33.655,34.1,33.625,34.025,417767.0
2017-12-18,34.215,34.27,34.155,34.2,96005.0
2017-12-19,34.345,34.345,34.085,34.085,254112.0
2017-12-20,34.165,34.165,33.95,33.96,128066.0
2017-12-21,33.83,33.875,33.735,33.78,135952.0
2017-12-22,33.895,33.915,33.715,33.745,68887.0
2017-12-27,33.545,33.6,33.475,33.5,293589.0
2017-12-28,33.465,33.465,33.33,33.375,315566.0
2017-12-29,33.41,33.41,33.21,33.23,106577.0
2018-01-02,33.295,33.345,33.21,33.295,137948.0
2018-01-03,33.41,33.625,33.365,33.61,144720.0
2018-01-04,33.69,33.76,33.635,33.645,165745.0
2018-01-05,33.455,33.645,33.385,33.635,302869.0
2018-01-08,33.655,33.745,33.6,33.725,118929.0
2018-01-09,33.835,33.975,33.815,33.905,120802.0
2018-01-10,33.87,34.13,33.77,34.065,505728.0
2018-01-11,34.165,34.265,34.11,34.265,151850.0
2018-01-12,34.275,34.445,34.265,34.335,181561.0
2018-01-15,34.31,34.605,34.165,34.505,37268.0
2018-01-16,34.355,34.455,34.06,34.12,360323.0
2018-01-17,34.22,34.505,34.095,34.4,230149.0
2018-01-18,34.535,34.55,34.335,34.355,149400.0
2018-01-19,34.5,34.74,34.435,34.73,414810.0
2018-01-22,34.59,34.86,34.57,34.84,155864.0
2018-01-23,34.955,35.0,34.86,34.89,251971.0
2018-01-24,34.76,34.815,34.515,34.605,590322.0
2018-01-25,34.66,34.75,34.48,34.715,338865.0
2018-01-26,34.795,34.975,34.685,34.975,154015.0
2018-01-29,34.965,35.02,34.77,34.805,219180.0
2018-01-30,34.505,34.595,34.38,34.41,477093.0
2018-01-31,34.415,34.49,34.22,34.355,435231.0
2018-02-01,34.31,34.445,34.12,34.23,230896.0
2018-02-02,34.28,34.345,33.86,33.915,606835.0
2018-02-05,33.76,34.06,32.61,32.8,885684.0
2018-02-06,32.305,33.445,32.18,33.285,2278392.0
2018-02-07,33.32,33.805,33.255,33.355,852625.0
2018-02-08,33.34,33.34,32.23,32.23,1105454.0
2018-02-09,32.555,32.825,31.65,32.62,1234798.0
2018-02-12,32.915,33.295,32.735,33.095,935350.0
2018-02-13,32.945,33.275,32.9,33.175,705444.0
2018-02-14,33.095,33.455,33.085,33.41,428273.0
2018-02-15,33.66,33.73,33.365,33.73,440637.0
2018-02-16,33.835,34.175,33.835,33.97,525015.0
2018-02-20,33.985,34.22,33.885,34.015,391522.0
2018-02-21,34.11,34.38,33.96,33.96,276126.0
2018-02-22,34.145,34.355,33.975,34.05,483581.0
2018-02-23,34.175,34.44,34.085,34.44,253999.0
2018-02-26,34.68,34.905,34.65,34.865,567178.0
2018-02-27,35.04,35.17,34.73,34.73,816182.0
2018-02-28,34.91,35.03,34.515,34.515,718531.0
2018-03-01,34.525,34.67,33.84,33.995,1119308.0
2018-03-02,33.88,34.415,33.805,34.38,788298.0
2018-03-05,34.4,35.11,34.4,35.02,1281187.0
2018-03-06,34.95,34.95,34.66,34.795,1148237.0
2018-03-07,34.615,34.985,34.605,34.84,746317.0
2018-03-08,34.955,35.055,34.905,34.975,320263.0
2018-03-09,35.075,35.38,35.045,35.38,501827.0
2018-03-12,35.48,35.525,35.325,35.405,468912.0
2018-03-13,35.62,35.82,35.485,35.57,647500.0
2018-03-14,35.605,35.615,35.225,35.28,441226.0
2018-03-15,35.48,35.71,35.44,35.57,269449.0
2018-03-16,35.695,35.82,35.695,35.73,161302.0
2018-03-19,35.57,35.57,34.92,35.155,212604.0
2018-03-20,35.2,35.36,35.125,35.255,141727.0
2018-03-21,34.94,35.11,34.705,34.705,525056.0
2018-03-22,34.39,34.5,33.85,33.905,470845.0
2018-03-23,33.725,33.805,33.005,33.05,279994.0
2018-03-26,33.645,33.93,33.3,33.905,361929.0
2018-03-27,34.035,34.09,33.205,33.385,434447.0
2018-03-28,33.495,33.62,33.195,33.395,553103.0
2018-03-29,33.51,33.935,33.42,33.775,203467.0
2018-04-02,33.61,33.645,32.8,33.08,476821.0
2018-04-03,33.08,33.225,32.81,33.195,159018.0
2018-04-04,32.8,33.565,32.79,33.505,311701.0
2018-04-05,33.775,33.91,33.555,33.71,194329.0
2018-04-06,33.395,33.55,32.8,33.015,218585.0
2018-04-09,33.205,33.45,32.945,32.945,102030.0
2018-04-10,33.24,33.325,32.98,33.23,203968.0
2018-04-11,33.035,33.205,32.95,32.96,65060.0
2018-04-12,33.25,33.43,33.215,33.295,101933.0
2018-04-13,33.46,33.475,33.125,33.24,57016.0
2018-04-16,33.405,33.54,33.285,33.42,81102.0
2018-04-17,33.665,33.785,33.595,33.745,69688.0
2018-04-18,33.845,34.115,33.8,33.945,55089.0
2018-04-19,33.8,33.88,33.685,33.83,46547.0
2018-04-20,34.0,34.015,33.675,33.79,46318.0
2018-04-23,34.055,34.2,33.935,34.055,136299.0
2018-04-24,34.18,34.18,33.33,33.52,93016.0
2018-04-25,33.665,33.74,33.43,33.555,134501.0
2018-04-26,33.775,34.19,33.73,34.09,39596.0
2018-04-27,34.155,34.17,33.935,34.11,18433.0
2018-04-30,34.17,34.2,33.755,33.755,76372.0
2018-05-01,33.71,33.875,33.52,33.875,168820.0
2018-05-02,33.835,33.875,33.675,33.73,35163.0
2018-05-03,33.52,33.61,33.225,33.54,163573.0
2018-05-04,33.55,34.1,33.51,34.035,35652.0
2018-05-07,34.145,34.27,34.1,34.195,92978.0
2018-05-08,34.34,34.48,34.18,34.35,95717.0
2018-05-09,34.35,34.435,34.16,34.435,88705.0
2018-05-10,34.36,34.575,34.34,34.515,219610.0
2018-05-11,34.57,34.705,34.525,34.655,54423.0
2018-05-14,34.675,34.805,34.63,34.715,77776.0
2018-05-15,34.82,34.84,34.56,34.605,241572.0
2018-05-16,34.55,34.71,34.53,34.57,20631.0
2018-05-17,34.56,34.75,34.56,34.605,33360.0
2018-05-18,34.805,34.84,34.73,34.74,42679.0
2018-05-22,34.74,34.855,34.695,34.71,50493.0
2018-05-23,34.665,34.855,34.66,34.775,22653.0
2018-05-24,35.0,35.02,34.75,34.975,44728.0
2018-05-25,35.09,35.19,35.045,35.09,34945.0
2018-05-28,35.19,35.29,35.035,35.2,30549.0
2018-05-29,34.99,35.065,34.675,34.85,65175.0
2018-05-30,34.945,34.99,34.62,34.885,95459.0
2018-05-31,34.9,35.065,34.855,34.9,96684.0
2018-06-01,35.09,35.28,35.075,35.235,49200.0
2018-06-04,35.265,35.355,35.255,35.315,15400.0
2018-06-05,35.47,35.75,35.445,35.48,105670.0
2018-06-06,35.31,35.725,35.2,35.705,163224.0
2018-06-07,35.785,35.85,35.67,35.785,88418.0
2018-06-08,35.715,35.785,35.65,35.74,84551.0
2018-06-11,35.975,36.055,35.94,35.995,57198.0
2018-06-12,36.03,36.1,35.975,36.085,32032.0
2018-06-13,36.075,36.1,35.875,35.89,69048.0
2018-06-14,36.04,36.3,35.995,36.245,56942.0
2018-06-15,36.3,36.48,36.255,36.47,54313.0
2018-06-18,36.265,36.48,36.22,36.425,104329.0
2018-06-19,36.255,36.535,36.255,36.5,74944.0
2018-06-20,36.655,36.745,36.58,36.69,61578.0
2018-06-21,36.66,36.68,36.345,36.405,101427.0
2018-06-22,36.655,36.68,36.4,36.455,43443.0
2018-06-25,36.29,36.29,35.74,35.995,327924.0
2018-06-26,36.04,36.195,35.995,36.065,52196.0
2018-06-27,36.16,36.28,35.825,35.945,105045.0
2018-06-28,35.735,35.97,35.555,35.855,325226.0
2018-06-29,35.81,35.955,35.58,35.6,100596.0
2018-07-03,35.77,35.835,35.42,35.42,123775.0
2018-07-04,35.43,35.61,35.43,35.555,13130.0
2018-07-05,35.67,35.8,35.52,35.77,216032.0
2018-07-06,35.815,36.06,35.725,36.005,92218.0
2018-07-09,36.1,36.39,36.08,36.39,99351.0
2018-07-10,36.515,36.57,36.405,36.495,54895.0
2018-07-11,36.345,36.55,36.235,36.505,96871.0
2018-07-12,36.58,36.695,36.49,36.66,80033.0
2018-07-13,36.73,36.795,36.685,36.725,122312.0
2018-07-16,36.685,36.685,36.55,36.63,81951.0
2018-07-17,36.605,37.015,36.605,36.92,148622.0
2018-07-18,37.05,37.075,36.905,36.94,113887.0
2018-07-19,37.075,37.16,36.95,37.05,53858.0
2018-07-20,36.68,36.815,36.63,36.63,46039.0
2018-07-23,36.67,36.875,36.64,36.825,26949.0
2018-07-24,37.015,37.085,36.87,36.93,91053.0
2018-07-25,36.77,36.97,36.74,36.915,51691.0
2018-07-26,36.895,37.075,36.87,36.97,42796.0
2018-07-27,37.005,37.015,36.585,36.68,52084.0
2018-07-30,36.63,36.64,36.305,36.395,39228.0
2018-07-31,36.54,36.605,36.46,36.53,49147.0
2018-08-01,36.55,36.57,36.35,36.44,35096.0
2018-08-02,36.325,36.685,36.295,36.66,78013.0
2018-08-03,36.64,36.75,36.595,36.75,97335.0
2018-08-07,36.985,37.305,36.975,37.195,65933.0
2018-08-08,37.185,37.255,37.075,37.075,33237.0
2018-08-09,37.115,37.25,37.075,37.085,33757.0
2018-08-10,37.03,37.195,37.005,37.075,69497.0
2018-08-13,37.165,37.195,36.975,36.975,56137.0
2018-08-14,36.94,37.14,36.905,37.03,305657.0
2018-08-15,36.96,36.97,36.775,36.915,78437.0
2018-08-16,37.175,37.4,37.14,37.295,20142.0
2018-08-17,37.03,37.22,37.02,37.14,157213.0
2018-08-20,37.24,37.265,37.175,37.205,84914.0
2018-08-21,37.25,37.365,37.175,37.255,327623.0
2018-08-22,37.14,37.24,37.095,37.095,51677.0
2018-08-23,37.23,37.355,37.175,37.255,148597.0
2018-08-24,37.285,37.395,37.23,37.365,132506.0
2018-08-27,37.755,37.755,37.395,37.44,153979.0
2018-08-28,37.35,37.4,37.285,37.365,49870.0
2018-08-29,37.42,37.64,37.4,37.52,66557.0
2018-08-30,37.645,37.74,37.545,37.575,115719.0
2018-08-31,37.745,37.88,37.64,37.81,189055.0
2018-09-04,38.11,38.135,37.98,38.08,106340.0
2018-09-05,38.025,38.08,37.875,38.0,151579.0
2018-09-06,38.055,38.055,37.71,37.785,140985.0
2018-09-07,37.645,37.91,37.645,37.8,67892.0
2018-09-10,37.89,37.91,37.785,37.82,314038.0
2018-09-11,37.71,37.91,37.69,37.8,58767.0
2018-09-12,37.665,37.665,37.405,37.5,218642.0
2018-09-13,37.62,37.72,37.595,37.72,58290.0
2018-09-14,37.8,37.885,37.755,37.835,439313.0
2018-09-17,37.785,37.785,37.575,37.585,282844.0
2018-09-18,37.63,37.745,37.565,37.675,116653.0
2018-09-19,37.61,37.755,37.51,37.545,113523.0
2018-09-20,37.63,37.83,37.61,37.79,37332.0
2018-09-21,37.92,38.01,37.785,37.785,269548.0
2018-09-24,37.685,37.775,37.62,37.765,190258.0
2018-09-25,37.82,37.82,37.7,37.73,95546.0
2018-09-26,37.805,38.06,37.725,37.76,150552.0
2018-09-27,38.015,38.115,37.95,37.99,175857.0
2018-09-28,37.725,37.78,37.595,37.615,458508.0
2018-10-01,37.605,37.605,37.335,37.415,454618.0
2018-10-02,37.46,37.535,37.39,37.46,155536.0
2018-10-03,37.625,37.65,37.525,37.56,225878.0
2018-10-04,37.56,37.57,37.28,37.47,217644.0
2018-10-05,37.48,37.54,37.135,37.305,235315.0
2018-10-09,37.405,37.505,37.25,37.27,34946.0
2018-10-10,37.25,37.27,36.34,36.35,427043.0
2018-10-11,36.19,36.38,35.435,35.595,309333.0
2018-10-12,36.095,36.14,35.595,36.06,235071.0
2018-10-15,35.935,36.04,35.68,35.805,40069.0
2018-10-16,35.88,36.405,35.805,36.375,129632.0
2018-10-17,36.495,36.625,36.16,36.57,263852.0
2018-10-18,36.515,36.54,36.09,36.205,124853.0
2018-10-19,36.36,36.635,36.26,36.295,231119.0
2018-10-22,36.39,36.39,36.05,36.14,176885.0
2018-10-23,35.595,36.005,35.295,35.86,327079.0
2018-10-24,35.86,35.86,34.67,34.68,244843.0
2018-10-25,35.04,35.595,34.915,35.36,86531.0
2018-10-26,35.025,35.2,34.48,34.695,342468.0
2018-10-29,35.27,35.505,34.25,34.69,275091.0
2018-10-30,34.68,35.225,34.68,35.19,160333.0
2018-10-31,35.595,36.025,35.57,35.695,224659.0
2018-11-01,35.58,35.895,35.45,35.85,132342.0
2018-11-02,36.07,36.105,35.45,35.68,264038.0
2018-11-05,35.705,35.97,35.57,35.89,320822.0
2018-11-06,35.925,36.19,35.915,36.04,209072.0
2018-11-07,36.36,36.925,36.315,36.925,384621.0
2018-11-08,36.78,36.95,36.74,36.94,56942.0
2018-11-09,36.88,36.88,36.595,36.815,81162.0
2018-11-12,36.67,36.67,36.095,36.105,229410.0
2018-11-13,36.17,36.46,36.035,36.09,206043.0
2018-11-14,36.26,36.36,35.615,35.78,566854.0
2018-11-15,35.615,36.05,35.35,35.99,696822.0
2018-11-16,35.735,36.215,35.695,36.015,269086.0
2018-11-19,36.07,36.09,35.415,35.49,207271.0
2018-11-20,35.135,35.36,34.98,35.205,255756.0
2018-11-21,35.37,35.515,35.16,35.19,104108.0
2018-11-22,35.005,35.14,34.87,35.015,15475.0
2018-11-23,34.895,35.05,34.79,34.85,65084.0
2018-11-26,35.15,35.505,35.15,35.505,91255.0
2018-11-27,35.405,35.725,35.34,35.695,142252.0
2018-11-28,35.995,36.45,35.915,36.44,371214.0
2018-11-29,36.37,36.625,36.24,36.425,138738.0
2018-11-30,36.505,36.77,36.49,36.715,137172.0
2018-12-03,36.98,36.98,36.65,36.925,351473.0
2018-12-04,36.76,36.835,35.84,35.89,702978.0
2018-12-05,36.025,36.58,36.015,36.36,40878.0
2018-12-06,35.74,36.15,35.315,36.15,449953.0
2018-12-07,35.87,35.97,34.97,35.19,153609.0
2018-12-10,35.205,35.58,34.725,35.47,123989.0
2018-12-11,35.89,35.915,35.27,35.48,105107.0
2018-12-12,35.79,35.905,35.525,35.525,53509.0
2018-12-13,35.68,35.77,35.34,35.49,210969.0
2018-12-14,35.25,35.325,34.815,34.89,68746.0
2018-12-17,34.78,34.89,34.07,34.24,222890.0
2018-12-18,34.54,34.76,34.225,34.44,77793.0
2018-12-19,34.37,34.925,33.725,33.99,213172.0
2018-12-20,33.715,33.915,33.15,33.295,922294.0
2018-12-21,33.615,33.98,32.86,32.99,463035.0
2018-12-24,32.725,32.835,32.135,32.135,238964.0
2018-12-27,33.585,33.945,32.855,33.945,363101.0
2018-12-28,34.2,34.49,33.895,34.125,208288.0
2018-12-31,34.31,34.355,34.015,34.31,318580.0
2019-01-02,33.795,34.37,33.725,34.2,120146.0
2019-01-03,33.815,33.815,33.095,33.095,146656.0
2019-01-04,33.475,34.125,33.475,34.045,105858.0
2019-01-07,33.99,34.225,33.84,34.06,86301.0
2019-01-08,34.4,34.445,34.035,34.315,81550.0
2019-01-09,34.365,34.42,34.17,34.3,118681.0
2019-01-10,34.18,34.535,34.08,34.525,96493.0
2019-01-11,34.425,34.6,34.365,34.575,78363.0
2019-01-14,34.345,34.49,34.28,34.445,107575.0
2019-01-15,34.41,34.81,34.38,34.775,112254.0
2019-01-16,34.81,34.92,34.765,34.82,102645.0
2019-01-17,34.83,35.175,34.83,35.12,128863.0
2019-01-18,35.405,35.625,35.275,35.595,148507.0
2019-01-21,35.635,35.67,35.54,35.585,16540.0
2019-01-22,35.58,35.595,35.095,35.315,159973.0
2019-01-23,35.48,35.585,35.075,35.34,139439.0
2019-01-24,35.375,35.47,35.24,35.44,92727.0
2019-01-25,35.47,35.57,35.34,35.37,78032.0
2019-01-28,35.195,35.205,34.995,35.13,86887.0
2019-01-29,35.215,35.26,35.085,35.185,50200.0
2019-01-30,35.265,35.485,35.16,35.405,133586.0
2019-01-31,35.405,35.76,35.395,35.725,138830.0
2019-02-01,35.66,35.77,35.47,35.58,137280.0
2019-02-04,35.705,35.89,35.625,35.86,91344.0
2019-02-05,36.0,36.145,35.97,36.08,102280.0
2019-02-06,36.18,36.27,36.1,36.235,38900.0
2019-02-07,36.17,36.22,35.905,36.155,94211.0
2019-02-08,35.88,36.08,35.815,36.08,66030.0
2019-02-11,36.265,36.28,36.155,36.245,46826.0
2019-02-12,36.32,36.575,36.32,36.52,151890.0
2019-02-13,36.675,36.765,36.585,36.655,86650.0
2019-02-14,36.73,36.84,36.64,36.69,194237.0
2019-02-15,36.865,37.02,36.855,36.96,310159.0
2019-02-19,36.96,37.085,36.92,36.93,91005.0
2019-02-20,36.885,36.93,36.765,36.895,59730.0
2019-02-21,36.84,36.94,36.75,36.905,55505.0
2019-02-22,36.92,37.04,36.785,36.93,50155.0
2019-02-25,37.14,37.305,37.095,37.12,111764.0
2019-02-26,37.13,37.23,37.04,37.06,98567.0
2019-02-27,36.83,36.975,36.75,36.96,132587.0
2019-02-28,37.015,37.05,36.865,36.885,141016.0
2019-03-01,37.305,37.55,37.23,37.535,159234.0
2019-03-04,37.7,37.725,37.14,37.37,306540.0
2019-03-05,37.505,37.55,37.405,37.505,160034.0
2019-03-06,37.58,37.66,37.415,37.48,92435.0
2019-03-07,37.37,37.37,37.115,37.26,75409.0
2019-03-08,36.865,37.03,36.81,37.03,315785.0
2019-03-11,37.15,37.595,37.14,37.55,177880.0
2019-03-12,37.615,37.69,37.535,37.535,113040.0
2019-03-13,37.66,37.815,37.605,37.625,415407.0
2019-03-14,37.77,37.77,37.67,37.69,196003.0
2019-03-15,37.87,38.0,37.825,37.925,1022709.0
2019-03-18,37.935,38.1,37.935,38.065,40350.0
2019-03-19,38.01,38.21,37.88,37.98,128683.0
2019-03-20,37.99,38.0,37.78,37.805,154592.0
2019-03-21,37.825,38.545,37.815,38.445,302375.0
2019-03-22,38.355,38.42,37.87,37.91,459435.0
2019-03-25,37.835,37.955,37.67,37.805,164548.0
2019-03-26,38.045,38.165,37.805,38.02,230366.0
2019-03-27,38.1,38.165,37.705,37.87,95471.0
2019-03-28,38.045,38.135,37.87,38.135,60852.0
2019-03-29,38.145,38.165,37.97,38.165,75841.0
2019-04-01,38.365,38.485,38.355,38.465,110688.0
2019-04-02,38.485,38.585,38.46,38.55,123111.0
2019-04-03,38.68,38.725,38.515,38.63,213740.0
2019-04-04,38.705,38.795,38.595,38.75,76996.0
2019-04-05,38.96,39.035,38.945,39.01,64888.0
2019-04-08,38.845,38.845,38.715,38.835,216436.0
2019-04-09,38.66,38.76,38.615,38.65,278911.0
2019-04-10,38.815,38.815,38.685,38.79,37303.0
2019-04-11,39.045,39.07,38.87,38.935,79280.0
2019-04-12,39.015,39.11,38.96,39.055,83940.0
2019-04-15,39.035,39.18,38.925,39.165,183381.0
2019-04-16,39.32,39.32,39.07,39.155,147057.0
2019-04-17,39.135,39.135,38.97,39.025,102557.0
2019-04-18,39.22,39.265,39.055,39.22,294184.0
2019-04-22,39.07,39.155,39.065,39.145,172512.0
2019-04-23,39.375,39.77,39.365,39.75,406963.0
2019-04-24,39.78,39.97,39.705,39.825,271376.0
2019-04-25,39.825,39.905,39.67,39.805,276461.0
2019-04-26,39.73,39.905,39.615,39.905,99739.0
2019-04-29,39.935,40.015,39.915,39.915,175581.0
2019-04-30,39.88,39.88,39.675,39.78,232976.0
2019-05-01,39.915,39.96,39.64,39.66,296219.0
2019-05-02,39.67,39.805,39.43,39.615,120376.0
2019-05-03,39.785,39.925,39.66,39.89,93486.0
2019-05-06,39.42,39.785,39.375,39.74,346656.0
2019-05-07,39.495,39.565,38.955,39.2,762163.0
2019-05-08,39.11,39.365,39.055,39.22,240300.0
2019-05-09,38.9,39.08,38.625,39.015,589686.0
2019-05-10,38.65,39.125,38.33,39.015,442940.0
2019-05-13,38.31,38.45,38.1,38.255,213757.0
2019-05-14,38.405,38.76,38.395,38.54,309396.0
2019-05-15,38.33,38.78,38.33,38.705,672680.0
2019-05-16,38.77,39.245,38.75,39.1,436984.0
2019-05-17,38.9,39.235,38.815,38.87,810420.0
2019-05-21,38.725,38.85,38.68,38.78,410993.0
2019-05-22,38.575,38.835,38.56,38.76,521136.0
2019-05-23,38.575,38.575,38.22,38.41,476907.0
2019-05-24,38.53,38.605,38.375,38.405,229556.0
2019-05-27,38.43,38.56,38.385,38.41,32137.0
2019-05-28,38.495,38.65,38.22,38.22,447779.0
2019-05-29,38.055,38.1,37.835,38.035,566714.0
2019-05-30,38.025,38.145,37.915,38.075,380963.0
2019-05-31,37.795,37.805,37.575,37.615,204333.0
2019-06-03,37.505,37.625,37.09,37.32,438981.0
2019-06-04,37.56,37.955,37.515,37.955,971376.0
2019-06-05,38.11,38.355,37.935,38.34,725857.0
2019-06-06,38.31,38.52,38.185,38.43,431148.0
2019-06-07,38.395,38.74,38.385,38.575,412967.0
2019-06-10,38.75,38.935,38.715,38.74,643046.0
2019-06-11,38.97,39.0,38.695,38.77,371430.0
2019-06-12,38.74,38.845,38.63,38.825,259478.0
2019-06-13,38.955,39.0,38.86,39.0,165334.0
2019-06-14,39.045,39.245,38.96,39.21,289456.0
2019-06-17,39.21,39.265,39.175,39.18,159392.0
2019-06-18,39.45,39.705,39.43,39.495,711021.0
2019-06-19,39.455,39.475,39.31,39.34,483830.0
2019-06-20,39.395,39.455,39.175,39.455,578967.0
2019-06-21,39.44,39.595,39.41,39.41,207349.0
2019-06-24,39.385,39.475,39.265,39.29,278320.0
2019-06-25,39.25,39.25,38.87,38.9,718978.0
2019-06-26,38.96,39.01,38.66,38.685,223211.0
2019-06-27,38.805,38.845,38.74,38.78,338660.0
2019-06-28,38.86,39.01,38.75,38.955,160686.0
2019-07-02,39.365,39.43,39.2,39.43,248741.0
2019-07-03,39.43,39.67,39.42,39.67,240638.0
2019-07-04,39.67,39.755,39.57,39.735,12574.0
2019-07-05,39.55,39.635,39.42,39.56,202522.0
2019-07-08,39.375,39.485,39.33,39.45,65152.0
2019-07-09,39.365,39.615,39.35,39.59,149701.0
2019-07-10,39.595,39.89,39.57,39.62,98200.0
2019-07-11,39.7,39.725,39.57,39.645,102964.0
2019-07-12,39.65,39.77,39.645,39.765,70108.0
2019-07-15,39.8,39.82,39.715,39.82,35491.0
2019-07-16,39.78,39.82,39.68,39.765,26000.0
2019-07-17,39.745,39.745,39.44,39.45,574780.0
2019-07-18,39.43,39.57,39.385,39.485,25550.0
2019-07-19,39.82,39.835,39.375,39.375,855119.0
2019-07-22,39.515,39.7,39.495,39.625,271721.0
2019-07-23,39.93,40.0,39.765,39.985,575156.0
2019-07-24,39.88,40.205,39.855,40.175,530316.0
2019-07-25,40.075,40.095,39.94,40.03,612673.0
2019-07-26,40.215,40.38,40.195,40.35,632663.0
2019-07-29,40.28,40.285,40.195,40.25,491322.0
2019-07-30,40.105,40.205,40.05,40.105,556401.0
2019-07-31,40.12,40.17,39.56,39.88,520661.0
2019-08-01,39.985,40.295,39.48,39.55,2144532.0
2019-08-02,39.485,39.495,39.045,39.24,868411.0
2019-08-06,38.375,38.815,38.16,38.76,905685.0
2019-08-07,38.465,38.97,38.18,38.9,379575.0
2019-08-08,39.09,39.385,38.98,39.365,259369.0
2019-08-09,39.24,39.285,38.88,39.08,263602.0
2019-08-12,38.9,38.97,38.575,38.715,330581.0
2019-08-13,38.77,39.34,38.77,39.21,137327.0
2019-08-14,38.88,38.935,38.345,38.375,278167.0
2019-08-15,38.5,38.565,38.21,38.485,163388.0
2019-08-16,38.66,38.98,38.66,38.935,319625.0
2019-08-19,39.305,39.59,39.255,39.55,574437.0
2019-08-20,39.45,39.48,39.185,39.185,367283.0
2019-08-21,39.36,39.43,39.33,39.43,80365.0
2019-08-22,39.535,39.605,39.22,39.45,229259.0
2019-08-23,39.285,39.47,38.235,38.385,767719.0
2019-08-26,38.77,38.795,38.54,38.66,197881.0
2019-08-27,38.88,38.905,38.575,38.715,362784.0
2019-08-28,38.605,39.015,38.51,38.975,139902.0
2019-08-29,39.385,39.535,39.2,39.44,326678.0
2019-08-30,39.58,39.595,39.34,39.515,141251.0
2019-09-03,39.365,39.495,39.185,39.34,183395.0
2019-09-04,39.595,39.67,39.33,39.44,345720.0
2019-09-05,39.715,40.04,39.715,39.985,452325.0
2019-09-06,39.875,39.91,39.765,39.835,225638.0
2019-09-09,39.94,39.94,39.635,39.81,297994.0
2019-09-10,39.69,39.745,39.505,39.745,350543.0
2019-09-11,39.82,40.185,39.77,40.185,190713.0
2019-09-12,40.35,40.515,40.205,40.38,625074.0
2019-09-13,40.545,40.63,40.48,40.565,173188.0
2019-09-16,40.315,40.4,40.225,40.345,476683.0
2019-09-17,40.38,40.48,40.28,40.415,138361.0
2019-09-18,40.37,40.575,40.26,40.535,392829.0
2019-09-19,40.555,40.675,40.435,40.5,521613.0
2019-09-20,40.645,40.7,40.23,40.35,2165161.0
2019-09-23,40.24,40.4,40.215,40.285,56246.0
2019-09-24,40.435,40.48,39.78,39.9,341831.0
2019-09-25,40.03,40.25,39.815,40.225,230577.0
2019-09-26,40.17,40.26,39.965,40.14,164280.0
2019-09-27,40.215,40.23,39.66,39.8,252929.0
2019-09-30,39.975,40.13,39.945,40.095,173745.0
2019-10-01,40.305,40.38,39.475,39.495,460422.0
2019-10-02,39.365,39.375,38.885,39.06,390095.0
2019-10-03,39.115,39.43,38.715,39.42,391681.0
2019-10-04,39.475,39.935,39.445,39.925,284701.0
2019-10-07,39.75,40.03,39.715,39.755,129913.0
2019-10-08,39.455,39.585,39.19,39.2,344688.0
2019-10-09,39.455,39.695,39.41,39.55,298769.0
2019-10-10,39.505,39.815,39.485,39.705,70632.0
2019-10-11,39.855,40.12,39.815,39.865,244631.0
2019-10-15,40.045,40.29,40.03,40.225,42622.0
2019-10-16,40.185,40.205,40.04,40.12,140016.0
2019-10-17,40.17,40.195,39.965,40.045,46137.0
2019-10-18,39.985,40.03,39.78,39.845,41891.0
2019-10-21,39.975,40.03,39.9,39.975,30589.0
2019-10-22,40.13,40.15,39.88,39.89,43561.0
2019-10-23,39.835,39.965,39.8,39.9,47808.0
2019-10-24,40.04,40.055,39.9,40.01,45737.0
2019-10-25,39.88,40.205,39.865,40.14,68783.0
2019-10-28,40.295,40.4,40.28,40.335,58139.0
2019-10-29,40.315,40.52,40.305,40.445,164522.0
2019-10-30,40.415,40.825,40.37,40.75,190539.0
2019-10-31,40.76,40.76,40.48,40.705,27009.0
2019-11-01,40.935,41.015,40.87,40.955,219661.0
2019-11-04,41.24,41.24,41.13,41.175,47880.0
2019-11-05,41.135,41.22,41.1,41.155,33420.0
2019-11-06,41.2,41.265,41.12,41.23,113834.0
2019-11-07,41.405,41.535,41.305,41.34,230266.0
2019-11-08,41.48,41.62,41.405,41.62,171401.0
2019-11-11,41.415,41.555,41.395,41.505,236668.0
2019-11-12,41.59,41.755,41.535,41.655,712992.0
2019-11-13,41.56,41.775,41.545,41.72,333994.0
2019-11-14,41.72,41.795,41.61,41.745,138587.0
2019-11-15,41.905,41.985,41.82,41.98,211482.0
2019-11-18,41.97,42.005,41.905,41.97,520634.0
2019-11-19,42.09,42.22,41.93,42.17,81468.0
2019-11-20,42.145,42.235,41.95,42.08,347669.0
2019-11-21,42.04,42.06,41.885,41.985,139041.0
2019-11-22,42.04,42.125,41.94,42.09,71268.0
2019-11-25,42.3,42.45,42.285,42.44,333619.0
2019-11-26,42.46,42.505,42.385,42.46,201765.0
2019-11-27,42.54,42.67,42.485,42.67,129056.0
2019-11-28,42.735,42.735,42.595,42.7,31640.0
2019-11-29,42.66,42.715,42.475,42.54,139127.0
2019-12-02,42.585,42.605,42.145,42.19,775806.0
2019-12-03,41.84,41.915,41.655,41.915,939317.0
2019-12-04,41.97,42.135,41.835,41.84,333721.0
2019-12-05,41.86,41.875,41.675,41.86,372743.0
2019-12-06,42.395,42.56,42.385,42.485,526929.0
2019-12-09,42.41,42.465,42.285,42.285,136468.0
2019-12-10,42.275,42.365,42.155,42.25,409145.0
2019-12-11,42.32,42.34,42.1,42.165,83503.0
2019-12-12,42.21,42.65,42.19,42.54,1904503.0
2019-12-13,42.505,42.69,42.46,42.625,334811.0
2019-12-16,42.65,42.855,42.645,42.8,149563.0
2019-12-17,42.875,42.89,42.795,42.82,94915.0
2019-12-18,42.755,42.765,42.65,42.65,113325.0
2019-12-19,42.7,42.885,42.67,42.885,318051.0
2019-12-20,43.18,43.28,43.15,43.19,544304.0
2019-12-23,43.335,43.335,43.195,43.215,88851.0
2019-12-24,43.27,43.315,43.205,43.235,32427.0
2019-12-27,43.465,43.475,43.14,43.18,254318.0
2019-12-30,43.16,43.195,42.855,42.87,506575.0
2019-12-31,42.67,42.78,42.48,42.78,769784.0
2020-01-02,43.05,43.13,42.865,43.13,494546.0
2020-01-03,42.695,43.0,42.685,42.88,127753.0
2020-01-06,42.565,42.92,42.565,42.915,330524.0
2020-01-07,43.0,43.065,42.93,42.94,260233.0
2020-01-08,42.995,43.41,42.965,43.245,531614.0
2020-01-09,43.605,43.755,43.55,43.67,701393.0
2020-01-10,43.64,43.7,43.475,43.53,92917.0
2020-01-13,43.55,43.81,43.52,43.81,251637.0
2020-01-14,43.79,43.865,43.68,43.745,218665.0
2020-01-15,43.755,43.93,43.69,43.79,108200.0
2020-01-16,43.985,44.135,43.975,44.135,183975.0
2020-01-17,44.275,44.355,44.225,44.355,64558.0
2020-01-20,44.405,44.45,44.275,44.31,56714.0
2020-01-21,44.19,44.395,44.155,44.315,88673.0
2020-01-22,44.355,44.71,44.33,44.545,533820.0
2020-01-23,44.515,44.57,44.34,44.57,455270.0
2020-01-24,44.67,44.67,44.07,44.21,984553.0
2020-01-27,43.595,43.835,43.57,43.67,896839.0
2020-01-28,43.885,44.155,43.8,44.03,382839.0
2020-01-29,44.29,44.32,44.07,44.115,481321.0
2020-01-30,43.875,44.225,43.77,44.225,545375.0
2020-01-31,44.225,44.265,43.44,43.57,768602.0
2020-02-03,43.81,44.2,43.79,44.105,923636.0
2020-02-04,44.57,44.82,44.525,44.7,937627.0
2020-02-05,45.175,45.275,44.98,45.19,1258136.0
2020-02-06,45.385,45.425,45.285,45.415,309835.0
2020-02-07,45.305,45.405,45.135,45.21,635564.0
2020-02-10,45.135,45.58,45.12,45.58,539789.0
2020-02-11,45.71,45.785,45.535,45.565,434015.0
2020-02-12,45.695,45.76,45.6,45.74,391862.0
2020-02-13,45.505,45.83,45.47,45.7,285092.0
2020-02-14,45.71,45.765,45.555,45.74,221485.0
2020-02-18,45.675,45.71,45.44,45.635,202721.0
2020-02-19,45.695,45.86,45.665,45.775,247710.0
2020-02-20,45.76,45.84,45.295,45.71,521896.0
2020-02-21,45.49,45.515,44.94,45.07,1573834.0
2020-02-24,43.875,44.2,43.635,43.875,517235.0
2020-02-25,43.985,44.015,42.35,42.53,715182.0
2020-02-26,42.685,43.225,42.345,42.435,485865.0
2020-02-27,41.76,42.26,41.06,42.03,258388.0
2020-02-28,39.65,40.59,39.26,40.57,1101984.0
2020-03-02,40.83,42.13,40.265,42.13,965703.0
2020-03-03,42.425,42.88,40.71,41.07,520049.0
2020-03-04,41.785,42.87,41.385,42.87,435666.0
2020-03-05,41.815,42.26,41.2,41.6,1088973.0
2020-03-06,40.2,40.925,39.845,40.905,389965.0
2020-03-09,38.325,39.335,38.045,38.435,968978.0
2020-03-10,39.845,40.46,38.555,40.42,584905.0
2020-03-11,39.41,39.57,38.175,38.54,373767.0
2020-03-12,36.2,37.295,35.2,35.215,572799.0
2020-03-13,37.24,38.305,35.525,38.27,1104795.0
2020-03-16,34.8,36.625,34.12,34.175,457168.0
2020-03-17,35.355,37.08,34.225,36.665,550200.0
2020-03-18,34.92,36.22,34.055,35.55,1892661.0
2020-03-19,35.32,36.655,34.43,35.775,695809.0
2020-03-20,35.67,35.865,33.87,34.075,323900.0
2020-03-23,33.805,34.235,32.61,33.445,545061.0
2020-03-24,34.79,36.31,34.78,36.22,325274.0
2020-03-25,35.97,37.425,35.495,35.895,510797.0
2020-03-26,36.06,37.88,36.06,37.77,312959.0
2020-03-27,36.685,37.295,36.325,36.39,286874.0
2020-03-30,37.2,38.12,37.005,38.01,347352.0
2020-03-31,38.235,38.505,37.17,37.17,255660.0
2020-04-01,36.06,36.685,35.7,36.015,219326.0
2020-04-02,35.99,36.75,35.895,36.75,130575.0
2020-04-03,36.405,36.77,35.7,36.06,231975.0
2020-04-06,37.705,38.68,37.375,38.465,192250.0
2020-04-07,39.41,39.475,38.085,38.085,556675.0
2020-04-08,38.6,39.705,38.375,39.51,843359.0
2020-04-09,39.79,40.33,39.745,39.94,499130.0
2020-04-13,39.8,39.835,38.945,39.24,446559.0
2020-04-14,40.155,40.66,40.015,40.545,633900.0
2020-04-15,40.155,40.425,39.835,40.22,346596.0
2020-04-16,40.385,40.685,39.995,40.5,359808.0
2020-04-17,41.2,41.395,40.77,41.34,139388.0
2020-04-20,40.945,41.34,40.87,40.955,501765.0
2020-04-21,40.415,40.51,39.755,39.82,778939.0
2020-04-22,40.435,40.92,40.265,40.705,307675.0
2020-04-23,40.6,40.865,40.33,40.37,366574.0
2020-04-24,40.545,41.05,40.36,40.955,188639.0
2020-04-27,41.2,41.55,41.17,41.43,208348.0
2020-04-28,41.71,41.75,41.06,41.07,222062.0
2020-04-29,41.72,42.13,41.57,41.84,466643.0
2020-04-30,41.625,41.7,41.34,41.59,233958.0
2020-05-01,41.095,41.345,40.705,40.815,149783.0
2020-05-04,40.66,41.075,40.5,41.075,536057.0
2020-05-05,41.345,41.665,41.275,41.34,360644.0
2020-05-06,41.76,41.795,41.34,41.345,269052.0
2020-05-07,41.645,41.73,41.33,41.375,249082.0
2020-05-08,41.73,41.88,41.59,41.85,247626.0
2020-05-11,41.71,42.345,41.685,42.13,467329.0
2020-05-12,42.27,42.3,41.45,41.45,782985.0
2020-05-13,41.265,41.385,40.47,40.815,385761.0
2020-05-14,40.46,41.085,40.145,41.085,432417.0
2020-05-15,40.865,41.45,40.76,41.445,583315.0
2020-05-19,42.055,42.215,41.815,41.815,323021.0
2020-05-20,42.17,42.515,42.17,42.39,89917.0
2020-05-21,42.39,42.505,42.15,42.235,376127.0
2020-05-22,42.44,42.465,42.29,42.465,174999.0
2020-05-25,42.95,43.23,42.925,43.07,178688.0
2020-05-26,42.855,42.855,42.315,42.39,120045.0
2020-05-27,42.7,42.895,42.175,42.895,218010.0
2020-05-28,43.025,43.35,42.82,42.865,259505.0
2020-05-29,42.8,43.13,42.585,43.11,324628.0
2020-06-01,42.82,42.875,42.55,42.615,155878.0
2020-06-02,42.625,42.785,42.335,42.785,372564.0
2020-06-03,43.175,43.36,43.07,43.26,91372.0
2020-06-04,43.195,43.4,42.925,43.165,83125.0
2020-06-05,43.715,44.235,43.685,44.125,1408120.0
2020-06-08,44.08,44.36,43.985,44.34,433073.0
2020-06-09,44.22,44.36,44.07,44.19,202386.0
2020-06-10,44.21,44.285,43.835,43.9,260200.0
2020-06-11,43.145,43.22,42.02,42.065,1480446.0
2020-06-12,42.96,42.98,41.825,42.485,963218.0
2020-06-15,41.75,42.885,41.61,42.725,983931.0
2020-06-16,43.855,43.875,43.06,43.5,2344806.0
2020-06-17,43.62,43.725,43.38,43.455,743714.0
2020-06-18,43.24,43.595,43.13,43.585,556071.0
2020-06-19,43.95,43.975,43.155,43.34,3674569.0
2020-06-22,43.11,43.4,43.015,43.36,138985.0
2020-06-23,43.65,43.855,43.54,43.63,296946.0
2020-06-24,43.38,43.415,42.4,42.69,377483.0
2020-06-25,42.555,43.26,42.405,43.26,176306.0
2020-06-26,43.155,43.185,42.22,42.285,386638.0
2020-06-29,42.49,42.91,42.22,42.91,50159.0
2020-06-30,42.885,43.415,42.885,43.285,175617.0
2020-07-02,44.035,44.165,43.625,43.705,234439.0
2020-07-03,43.69,43.7,43.5,43.68,13669.0
2020-07-06,44.205,44.315,44.1,44.265,209613.0
2020-07-07,44.14,44.445,43.99,44.0,261430.0
2020-07-08,44.055,44.155,43.7,44.015,124893.0
2020-07-09,44.11,44.185,43.52,44.08,285618.0
2020-07-10,44.015,44.57,43.875,44.56,126535.0
2020-07-13,44.69,45.11,44.1,44.175,901623.0
2020-07-14,44.025,44.83,43.855,44.795,325083.0
2020-07-15,45.1,45.15,44.55,44.83,768322.0
2020-07-16,44.635,44.94,44.54,44.88,188587.0
2020-07-17,45.065,45.15,44.81,45.045,27647.0
2020-07-20,44.925,45.38,44.875,45.345,57546.0
2020-07-21,45.325,45.325,44.99,45.09,309876.0
2020-07-22,45.015,45.235,44.935,45.235,120992.0
2020-07-23,45.215,45.25,44.505,44.65,128632.0
2020-07-24,44.43,44.53,44.26,44.39,78483.0
2020-07-27,44.43,44.585,44.335,44.53,665595.0
2020-07-28,44.465,44.625,44.285,44.325,190057.0
2020-07-29,44.38,44.795,44.36,44.72,417957.0
2020-07-30,44.54,44.935,44.285,44.915,236990.0
2020-07-31,45.09,45.11,44.455,45.045,117217.0
2020-08-04,45.355,45.505,45.175,45.305,315686.0
2020-08-05,45.335,45.505,45.27,45.485,58999.0
2020-08-06,45.42,45.88,45.38,45.855,222207.0
2020-08-07,45.935,46.17,45.925,46.14,415639.0
2020-08-10,46.195,46.225,45.85,46.19,176584.0
2020-08-11,46.205,46.25,45.605,45.67,256550.0
2020-08-12,45.87,46.215,45.87,46.14,165611.0
2020-08-13,45.905,46.055,45.805,45.905,101630.0
2020-08-14,45.925,46.11,45.895,46.035,238049.0
2020-08-17,46.085,46.095,45.935,45.97,27378.0
2020-08-18,45.935,46.045,45.815,45.96,155165.0
2020-08-19,45.935,46.15,45.88,45.96,264330.0
2020-08-20,45.785,45.98,45.765,45.96,211175.0
2020-08-21,46.035,46.205,46.02,46.17,318665.0
2020-08-24,46.43,46.73,46.43,46.72,574560.0
2020-08-25,46.72,46.775,46.56,46.765,227061.0
2020-08-26,46.85,47.15,46.74,47.115,296381.0
2020-08-27,47.13,47.43,46.965,47.15,1397600.0
2020-08-28,47.105,47.355,47.03,47.345,747706.0
2020-08-31,47.055,47.42,47.01,47.065,563048.0
2020-09-01,47.095,47.545,46.975,47.535,376157.0
2020-09-02,47.815,48.255,47.685,48.15,509490.0
2020-09-03,48.085,48.135,46.45,46.785,1627871.0
2020-09-04,46.785,46.955,45.355,46.18,432189.0
2020-09-08,45.73,45.955,45.42,45.43,508152.0
2020-09-09,45.98,46.43,45.84,46.075,658413.0
2020-09-10,46.27,46.395,45.335,45.43,869659.0
2020-09-11,45.665,45.755,45.1,45.425,449407.0
2020-09-14,45.805,46.18,45.785,45.96,610414.0
2020-09-15,46.245,46.475,46.13,46.27,148169.0
2020-09-16,46.385,46.475,46.02,46.035,331107.0
2020-09-17,45.45,45.905,45.25,45.55,568103.0
2020-09-18,45.765,45.785,44.82,45.185,482111.0
2020-09-21,44.795,45.015,44.325,45.015,113586.0
2020-09-22,45.225,45.525,44.99,45.505,64174.0
2020-09-23,45.68,45.71,44.635,44.67,92522.0
2020-09-24,44.55,45.1,44.42,44.7,223513.0
2020-09-25,44.695,45.645,44.63,45.55,2136420.0
2020-09-28,46.15,46.35,45.985,46.22,1375962.0
2020-09-29,46.255,46.36,46.02,46.085,880190.0
2020-09-30,46.125,46.565,45.925,46.255,345023.0
2020-10-01,46.525,46.585,46.075,46.33,296749.0
2020-10-02,45.75,46.245,45.69,45.99,326650.0
2020-10-05,46.14,46.66,46.14,46.63,170150.0
2020-10-06,46.67,46.905,46.05,46.115,95200.0
2020-10-07,46.49,46.885,46.47,46.81,83859.0
2020-10-08,46.96,47.065,46.83,46.96,93141.0
2020-10-09,47.005,47.165,46.93,47.12,73866.0
2020-10-13,47.85,47.88,47.525,47.625,145384.0
2020-10-14,47.685,47.805,47.25,47.305,49537.0
2020-10-15,47.08,47.58,47.025,47.525,249609.0
2020-10-16,47.7,47.9,47.43,47.45,202525.0
2020-10-19,47.495,47.54,46.585,46.65,645060.0
2020-10-20,46.885,47.065,46.565,46.66,110475.0
2020-10-21,46.63,46.875,46.51,46.63,117795.0
2020-10-22,46.68,46.895,46.37,46.845,49778.0
2020-10-23,46.995,46.995,46.725,46.98,423932.0
2020-10-26,46.65,46.77,45.945,46.34,471218.0
2020-10-27,46.31,46.34,46.085,46.135,56989.0
2020-10-28,45.665,45.7,44.97,45.005,412919.0
2020-10-29,45.23,45.975,45.06,45.525,87472.0
2020-10-30,45.195,45.345,44.51,45.045,486566.0
2020-11-02,45.38,45.6,44.91,45.165,183168.0
2020-11-03,45.37,45.985,45.315,45.75,272082.0
2020-11-04,46.51,47.215,46.415,46.725,714278.0
2020-11-05,47.23,47.495,47.165,47.355,144107.0
2020-11-06,47.27,47.39,47.005,47.235,330960.0
2020-11-09,48.755,48.77,47.72,47.73,488901.0
2020-11-10,47.615,47.825,47.28,47.74,596109.0
2020-11-11,48.145,48.305,47.995,48.205,507515.0
2020-11-12,48.285,48.38,47.795,48.0,369321.0
2020-11-13,48.31,48.84,48.285,48.69,714562.0
2020-11-16,48.875,49.09,48.735,49.09,776490.0
2020-11-17,48.77,49.025,48.555,48.865,611880.0
2020-11-18,48.905,48.915,48.225,48.235,1080046.0
2020-11-19,48.22,48.415,48.05,48.38,464091.0
2020-11-20,48.265,48.385,48.115,48.125,661531.0
2020-11-23,48.31,48.52,48.125,48.395,144977.0
2020-11-24,48.77,48.96,48.61,48.865,216603.0
2020-11-25,48.885,48.915,48.68,48.78,113948.0
2020-11-26,48.875,49.585,48.68,48.79,61978.0
2020-11-27,48.875,48.915,48.745,48.875,339144.0
2020-11-30,48.605,48.69,48.15,48.69,244077.0
2020-12-01,49.015,49.29,48.94,48.96,114379.0
2020-12-02,48.845,49.04,48.77,49.015,88698.0
2020-12-03,48.95,49.055,48.705,48.77,157318.0
2020-12-04,48.715,48.895,48.715,48.83,238002.0
2020-12-07,48.865,48.99,48.695,48.865,300666.0
2020-12-08,48.695,49.15,48.69,49.08,255131.0
2020-12-09,49.08,49.1,48.555,48.755,272535.0
2020-12-10,48.265,48.405,48.135,48.35,288837.0
2020-12-11,48.22,48.405,48.01,48.37,86301.0
2020-12-14,48.565,48.765,48.135,48.135,151968.0
2020-12-15,48.405,48.545,48.225,48.48,44167.0
2020-12-16,48.765,48.915,48.66,48.78,94493.0
2020-12-17,48.92,49.025,48.77,49.0,378911.0
2020-12-18,49.15,49.165,48.765,49.12,196712.0
2020-12-21,48.745,49.14,48.415,49.14,276678.0
2020-12-22,49.315,49.39,49.185,49.245,628740.0
2020-12-23,49.3,49.335,49.075,49.075,228739.0
2020-12-24,49.1,49.175,49.005,49.12,121551.0
2020-12-29,49.78,49.78,49.345,49.44,64643.0
2020-12-30,49.515,49.535,49.28,49.31,48329.0
2020-12-31,49.13,49.505,49.065,49.46,60330.0
2021-01-04,49.515,49.525,48.505,48.96,430836.0
2021-01-05,48.78,49.08,48.715,48.885,210629.0
2021-01-06,48.855,49.63,48.76,49.155,370525.0
2021-01-07,49.665,50.155,49.65,49.895,579268.0
2021-01-08,50.035,50.31,49.91,50.3,179795.0
2021-01-11,50.29,50.555,50.205,50.27,123650.0
2021-01-12,50.24,50.335,49.895,50.07,391797.0
2021-01-13,50.11,50.195,50.025,50.11,153441.0
2021-01-14,50.175,50.185,49.65,49.65,777485.0
2021-01-15,49.81,49.875,49.535,49.665,112517.0
2021-01-18,49.895,50.065,49.705,50.005,35648.0
2021-01-19,50.045,50.185,49.855,50.07,656208.0
2021-01-20,50.25,50.545,50.13,50.45,138560.0
2021-01-21,50.375,50.495,50.26,50.41,279700.0
2021-01-22,50.44,50.74,50.385,50.64,226747.0
2021-01-25,50.685,50.885,50.24,50.865,235414.0
2021-01-26,50.855,50.865,50.58,50.6,178871.0
2021-01-27,50.48,50.48,49.515,49.74,456223.0
2021-01-28,50.185,50.78,50.09,50.25,178535.0
2021-01-29,49.81,49.855,49.005,49.165,425277.0
2021-02-01,49.695,50.335,49.46,50.31,420415.0
2021-02-02,50.565,51.035,50.535,50.675,397518.0
2021-02-03,50.845,50.895,50.61,50.74,63846.0
2021-02-04,50.96,51.425,50.96,51.425,478629.0
2021-02-05,51.57,51.57,51.335,51.4,56736.0
2021-02-08,51.61,51.665,51.45,51.665,49243.0
2021-02-09,51.63,51.655,51.46,51.48,61863.0
2021-02-10,51.665,51.665,51.145,51.44,45376.0
2021-02-11,51.495,51.535,51.215,51.535,132166.0
2021-02-12,51.64,51.81,51.505,51.81,75934.0
2021-02-16,51.9,51.94,51.64,51.69,195562.0
2021-02-17,51.64,51.76,51.48,51.73,476037.0
2021-02-18,51.375,51.545,51.26,51.4,169147.0
2021-02-19,51.42,51.42,51.07,51.12,1359871.0
2021-02-22,50.825,50.96,50.705,50.705,365516.0
2021-02-23,50.355,50.81,49.92,50.675,901588.0
2021-02-24,50.495,51.025,50.345,50.91,885020.0
2021-02-25,50.64,50.78,49.77,50.13,669274.0
2021-02-26,50.44,50.845,49.8,50.315,1467917.0
2021-03-01,50.74,51.325,50.715,51.205,388540.0
2021-03-02,51.25,51.31,50.65,50.65,693326.0
2021-03-03,50.77,50.77,50.11,50.11,1231334.0
2021-03-04,49.985,50.235,49.025,49.485,727901.0
2021-03-05,49.995,50.555,49.11,50.44,384581.0
2021-03-08,50.57,50.91,50.215,50.225,231015.0
2021-03-09,50.555,51.175,50.505,50.78,99121.0
2021-03-10,51.08,51.29,50.995,51.015,211759.0
2021-03-11,51.24,51.56,51.155,51.165,47623.0
2021-03-12,51.055,51.07,50.79,51.015,193503.0
2021-03-15,51.12,51.375,50.93,51.375,44462.0
2021-03-16,51.43,51.485,51.045,51.17,62461.0
2021-03-17,51.12,51.3,50.995,51.175,70697.0
2021-03-18,51.015,51.3,50.835,50.885,84577.0
2021-03-19,50.885,50.93,50.57,50.75,376493.0
2021-03-22,50.77,51.325,50.75,51.215,233249.0
2021-03-23,51.315,51.45,50.95,51.055,770545.0
2021-03-24,51.3,51.325,50.77,50.77,184021.0
2021-03-25,50.63,51.31,50.505,51.215,316349.0
2021-03-26,51.185,51.895,51.155,51.875,80425.0
2021-03-29,51.72,52.025,51.58,51.885,546579.0
2021-03-30,51.9,52.025,51.76,51.845,291461.0
2021-03-31,51.865,52.125,51.74,51.865,72379.0
2021-04-01,52.15,52.355,52.14,52.355,89918.0
2021-04-05,52.67,53.105,52.67,53.02,1062422.0
2021-04-06,53.055,53.275,53.02,53.16,625626.0
2021-04-07,53.33,53.49,53.3,53.425,622394.0
2021-04-08,53.51,53.53,53.37,53.445,101895.0
2021-04-09,53.39,53.7,53.37,53.69,520915.0
2021-04-12,53.7,53.88,53.67,53.84,477552.0
2021-04-13,53.86,53.975,53.765,53.86,98842.0
2021-04-14,54.005,54.115,53.575,53.585,992535.0
2021-04-15,53.89,54.325,53.89,54.26,669073.0
2021-04-16,54.355,54.4,54.165,54.37,1009858.0
2021-04-19,54.175,54.26,54.03,54.155,684177.0
2021-04-20,54.01,54.19,53.825,54.155,135411.0
2021-04-21,54.155,54.4,53.71,54.125,364113.0
2021-04-22,54.2,54.22,53.56,53.69,445517.0
2021-04-23,53.74,54.335,53.72,54.155,110685.0
2021-04-26,54.095,54.115,53.86,53.88,356649.0
2021-04-27,54.02,54.02,53.795,53.925,280536.0
2021-04-28,53.965,53.965,53.48,53.5,616082.0
2021-04-29,53.785,53.83,53.38,53.69,740545.0
2021-04-30,53.395,53.54,53.295,53.36,505249.0
2021-05-03,53.7,53.72,53.405,53.455,252519.0
2021-05-04,53.36,53.395,52.81,53.21,1232868.0
2021-05-05,53.39,53.39,53.055,53.095,274547.0
2021-05-06,52.95,53.085,52.64,53.085,831636.0
2021-05-07,53.3,53.51,53.21,53.36,435574.0
2021-05-10,53.215,53.295,52.61,52.61,1064025.0
2021-05-11,52.1,52.26,51.74,52.19,1430355.0
2021-05-12,51.75,51.855,51.135,51.24,1433214.0
2021-05-13,51.505,52.185,51.465,51.98,1012008.0
2021-05-14,52.045,52.64,52.035,52.565,371585.0
2021-05-17,52.365,52.405,51.97,52.205,901358.0
2021-05-18,52.15,52.215,51.73,51.73,282644.0
2021-05-19,51.175,51.875,51.065,51.875,455848.0
2021-05-20,51.855,52.29,51.825,52.105,195544.0
2021-05-21,52.27,52.48,52.09,52.1,183651.0
2021-05-25,52.875,52.875,52.49,52.555,455652.0
2021-05-26,52.885,52.915,52.67,52.855,138040.0
2021-05-27,52.85,52.875,52.67,52.68,129021.0
2021-05-28,53.04,53.065,52.82,52.82,43327.0
2021-05-31,52.99,52.99,52.735,52.735,27111.0
2021-06-01,52.935,52.945,52.515,52.745,183312.0
2021-06-02,52.81,52.875,52.595,52.66,72171.0
2021-06-03,52.65,52.935,52.51,52.79,43288.0
2021-06-04,52.905,53.16,52.905,53.14,42054.0
2021-06-07,53.16,53.19,52.905,53.18,71588.0
2021-06-08,53.265,53.31,52.945,53.275,35105.0
2021-06-09,53.18,53.34,53.065,53.17,108367.0
2021-06-10,53.36,53.475,53.13,53.345,125365.0
2021-06-11,53.465,53.71,53.465,53.71,303795.0
2021-06-14,53.655,53.795,53.465,53.795,117455.0
2021-06-15,53.935,53.945,53.765,53.84,94387.0
2021-06-16,53.975,53.985,53.395,53.87,77481.0
2021-06-17,54.04,54.4,53.975,54.295,192127.0
2021-06-18,54.105,54.19,53.89,53.91,179503.0
2021-06-21,53.995,54.36,53.87,54.345,188843.0
2021-06-22,54.43,54.6,54.345,54.41,364320.0
2021-06-23,54.285,54.455,54.2,54.36,246984.0
2021-06-24,54.635,54.79,54.59,54.74,373186.0
2021-06-25,54.57,54.875,54.56,54.79,105853.0
2021-06-28,55.065,55.12,54.885,55.11,368937.0
2021-06-29,55.29,55.435,55.27,55.36,249593.0
2021-06-30,55.29,55.53,55.235,55.47,116208.0
2021-07-02,55.825,55.965,55.71,55.965,163528.0
2021-07-05,56.2,56.2,55.91,56.005,39938.0
2021-07-06,56.145,56.365,56.04,56.355,547158.0
2021-07-07,56.375,56.715,56.335,56.65,161817.0
2021-07-08,56.2,56.495,56.08,56.345,170767.0
2021-07-09,56.44,56.715,56.44,56.63,55967.0
2021-07-12,56.85,56.905,56.76,56.84,99249.0
2021-07-13,57.085,57.235,56.935,57.0,208689.0
2021-07-14,56.895,57.18,56.77,56.945,89375.0
2021-07-15,57.02,57.235,56.895,57.19,155043.0
2021-07-16,57.255,57.295,56.79,56.82,1387256.0
2021-07-19,56.695,56.755,56.23,56.545,282883.0
2021-07-20,56.745,57.37,56.67,57.08,189365.0
2021-07-21,57.135,57.22,56.76,56.98,145345.0
2021-07-22,56.945,57.17,56.925,57.16,20682.0
2021-07-23,57.465,57.79,57.435,57.75,216428.0
2021-07-26,57.72,57.78,57.54,57.76,173404.0
2021-07-27,57.71,57.73,57.315,57.71,66240.0
2021-07-28,57.815,57.815,57.445,57.445,179183.0
2021-07-29,57.32,57.495,57.285,57.315,37061.0
2021-07-30,56.895,57.22,56.865,57.145,98606.0
2021-08-03,57.35,57.74,57.265,57.71,228367.0
2021-08-04,57.605,57.71,57.52,57.6,42182.0
2021-08-05,57.52,57.68,57.465,57.68,99738.0
2021-08-06,57.845,58.1,57.845,58.045,176703.0
2021-08-09,57.97,58.14,57.845,58.095,101675.0
2021-08-10,58.15,58.15,57.835,57.905,123205.0
2021-08-11,57.95,58.015,57.825,57.94,56988.0
2021-08-12,58.015,58.245,57.855,58.175,146019.0
2021-08-13,58.3,58.31,58.175,58.225,28640.0
2021-08-16,58.31,58.68,58.15,58.68,181707.0
2021-08-17,58.545,58.65,58.235,58.515,41386.0
2021-08-18,58.395,58.63,58.005,58.1,33003.0
2021-08-19,58.165,59.04,58.15,58.88,146362.0
2021-08-20,59.26,59.47,59.25,59.4,183558.0
2021-08-23,59.175,59.4,59.1,59.105,188854.0
2021-08-24,59.1,59.105,58.9,58.945,97010.0
2021-08-25,59.155,59.22,59.04,59.04,187513.0
2021-08-26,59.135,59.28,58.945,59.145,175720.0
2021-08-27,59.315,59.38,59.115,59.305,94848.0
2021-08-30,59.26,59.66,59.24,59.535,177620.0
2021-08-31,59.565,59.725,59.45,59.505,39783.0
2021-09-01,59.535,59.675,59.475,59.545,91291.0
2021-09-02,59.64,59.725,59.285,59.355,95798.0
2021-09-03,59.19,59.295,59.105,59.25,207549.0
2021-09-07,59.43,59.705,59.335,59.665,259450.0
2021-09-08,59.675,59.915,59.515,59.685,82684.0
2021-09-09,59.63,59.83,59.26,59.335,259755.0
2021-09-10,59.345,59.345,58.965,58.985,239744.0
2021-09-13,59.6,59.6,58.775,59.01,308439.0
2021-09-14,58.995,59.07,58.725,58.84,281674.0
2021-09-15,58.85,59.125,58.66,59.04,508998.0
2021-09-16,59.125,59.305,58.85,59.21,368025.0
2021-09-17,59.08,59.145,58.89,59.02,154501.0
2021-09-20,58.445,58.585,57.685,58.28,894640.0
2021-09-21,58.49,58.67,58.185,58.255,398572.0
2021-09-22,58.52,58.68,58.375,58.545,390203.0
2021-09-23,58.375,58.91,58.33,58.775,257766.0
2021-09-24,58.755,58.975,58.72,58.85,113391.0
2021-09-27,58.615,58.77,58.46,58.555,143514.0
2021-09-28,58.26,58.29,57.58,57.635,328463.0
2021-09-29,57.935,58.335,57.84,58.05,154974.0
2021-09-30,58.145,58.225,56.945,56.965,292525.0
2021-10-01,57.155,57.68,56.66,57.415,90963.0
2021-10-04,57.13,57.215,56.235,56.47,220139.0
2021-10-05,56.72,57.365,56.625,57.04,85524.0
2021-10-06,56.755,57.365,56.605,57.365,145242.0
2021-10-07,57.985,58.13,57.585,57.615,55614.0
2021-10-08,57.575,57.585,57.165,57.185,134799.0
2021-10-12,57.185,57.185,56.5,56.635,281811.0
2021-10-13,56.72,56.755,56.31,56.68,57570.0
2021-10-14,56.91,57.355,56.87,57.355,177705.0
2021-10-15,57.64,57.88,57.565,57.785,192581.0
2021-10-18,57.605,58.035,57.47,58.025,275089.0
2021-10-19,58.145,58.375,58.04,58.375,68147.0
2021-10-20,58.395,58.49,58.24,58.375,48477.0
2021-10-21,58.355,58.825,58.25,58.825,52901.0
2021-10-22,58.535,58.755,58.51,58.71,55567.0
2021-10-25,58.87,59.135,58.69,59.05,74439.0
2021-10-26,59.195,59.425,59.135,59.165,521080.0
2021-10-27,59.355,59.435,58.775,58.805,214191.0
2021-10-28,58.965,59.25,58.965,59.235,43384.0
2021-10-29,59.155,59.615,59.08,59.535,168521.0
2021-11-01,59.69,59.71,59.345,59.605,73930.0
2021-11-02,59.795,60.09,59.765,59.985,555129.0
2021-11-03,60.11,60.32,59.93,60.29,295068.0
2021-11-04,60.535,60.88,60.52,60.88,199255.0
2021-11-05,61.165,61.43,60.92,61.07,365398.0
2021-11-08,61.3,61.355,61.03,61.1,59774.0
2021-11-09,61.215,61.23,60.755,60.89,82270.0
2021-11-10,60.49,60.85,60.44,60.68,62401.0
2021-11-11,61.25,61.3,61.135,61.14,152816.0
2021-11-12,61.33,61.47,61.07,61.425,51138.0
2021-11-15,61.415,61.44,61.135,61.25,65351.0
2021-11-16,61.405,61.86,61.375,61.72,362684.0
2021-11-17,61.805,61.91,61.615,61.825,84985.0
2021-11-18,61.985,62.08,61.755,61.975,199147.0
2021-11-19,62.05,62.28,61.945,62.13,235824.0
2021-11-22,62.47,62.88,62.165,62.165,627046.0
2021-11-23,62.24,62.385,61.86,62.145,733975.0
2021-11-24,61.975,62.26,61.84,62.225,139064.0
2021-11-25,62.375,62.5,62.205,62.425,15500.0
2021-11-26,61.815,62.015,61.12,61.25,434005.0
2021-11-29,61.93,62.42,61.775,62.03,431908.0
2021-11-30,61.71,62.015,60.935,61.05,625909.0
2021-12-01,61.605,62.05,60.47,60.48,783283.0
2021-12-02,60.5,61.545,60.47,61.335,516258.0
2021-12-03,61.33,61.425,60.365,60.965,1215756.0
2021-12-06,61.11,61.585,60.825,61.29,450538.0
2021-12-07,61.67,62.13,61.65,62.005,133829.0
2021-12-08,61.92,62.225,61.805,62.215,719821.0
2021-12-09,62.185,62.355,62.09,62.12,119301.0
2021-12-10,62.415,62.7,62.175,62.69,226632.0
2021-12-13,62.87,62.9,62.565,62.61,189859.0
2021-12-14,62.355,62.52,61.935,62.335,168352.0
2021-12-15,62.535,63.29,62.33,63.27,412811.0
2021-12-16,63.23,63.27,62.29,62.435,657994.0
2021-12-17,62.225,62.7,61.815,62.385,2624943.0
2021-12-20,61.795,61.9,61.405,61.84,1462489.0
2021-12-21,62.31,62.85,62.015,62.825,501433.0
2021-12-22,62.72,63.11,62.68,63.07,110833.0
2021-12-23,63.325,63.5,63.195,63.3,312627.0
2021-12-24,63.565,63.565,63.32,63.325,26724.0
2021-12-29,64.36,64.425,64.045,64.185,99792.0
2021-12-30,64.31,64.38,63.72,63.74,150951.0
2021-12-31,63.44,63.49,63.08,63.08,276320.0
2022-01-04,64.14,64.14,63.52,63.805,307198.0
2022-01-05,63.755,63.815,62.83,62.83,994551.0
2022-01-06,62.795,62.925,62.495,62.565,600582.0
2022-01-07,62.495,62.535,61.845,61.895,477372.0
2022-01-10,61.625,62.01,60.875,61.96,539262.0
2022-01-11,61.835,62.085,61.32,62.055,157970.0
2022-01-12,62.02,62.19,61.655,61.865,339596.0
2022-01-13,61.83,61.875,60.96,61.09,152329.0
2022-01-14,60.7,61.3,60.655,61.285,176042.0
2022-01-17,61.37,61.62,61.14,61.195,46745.0
2022-01-18,60.49,60.49,59.92,59.995,160096.0
2022-01-19,60.1,60.31,59.295,59.325,173046.0
2022-01-20,59.525,60.05,58.665,58.735,260631.0
2022-01-21,58.61,58.945,57.9,57.97,361129.0
2022-01-24,57.34,58.435,56.115,58.41,586912.0
2022-01-25,57.49,58.18,56.86,57.57,445087.0
2022-01-26,58.275,58.745,57.165,57.69,703105.0
2022-01-27,58.35,58.745,57.5,57.795,225012.0
2022-01-28,58.035,59.295,57.395,59.295,209633.0
2022-01-31,59.075,60.11,58.915,60.095,188138.0
2022-02-01,60.185,60.435,59.755,60.365,213739.0
2022-02-02,60.645,60.94,60.435,60.88,118670.0
2022-02-03,60.06,60.3,59.46,59.49,167005.0
2022-02-04,59.86,60.605,59.6,60.155,163367.0
2022-02-07,60.1,60.1,59.365,59.515,123213.0
2022-02-08,59.63,60.28,59.505,60.185,69910.0
2022-02-09,60.67,60.94,60.655,60.85,107352.0
2022-02-10,60.29,60.815,59.795,60.05,176154.0
2022-02-11,60.025,60.175,58.77,58.97,246390.0
2022-02-14,58.925,59.06,58.32,58.685,141965.0
2022-02-15,59.335,59.765,59.285,59.655,119247.0
2022-02-16,59.18,59.64,58.925,59.505,92717.0
2022-02-17,59.165,59.17,58.235,58.32,141354.0
2022-02-18,58.36,58.505,57.835,58.16,165073.0
2022-02-22,57.72,58.2,57.175,57.605,214946.0
2022-02-23,57.665,57.74,56.4,56.47,199628.0
2022-02-24,55.38,57.615,55.35,57.575,556809.0
2022-02-25,57.635,58.55,57.47,58.37,313093.0
2022-02-28,57.76,58.295,57.48,58.11,230832.0
2022-03-01,57.885,58.11,57.215,57.575,272129.0
2022-03-02,57.655,58.32,57.53,58.095,261051.0
2022-03-03,58.465,58.54,57.825,57.96,443757.0
2022-03-04,57.96,58.015,57.405,57.785,208856.0
2022-03-07,57.78,57.815,56.45,56.45,265510.0
2022-03-08,56.525,57.71,56.08,56.385,374611.0
2022-03-09,57.195,57.74,56.955,57.47,226209.0
2022-03-10,56.805,57.15,56.46,57.08,310250.0
2022-03-11,57.15,57.195,56.155,56.155,144193.0
2022-03-14,56.46,56.805,55.955,56.135,184201.0
2022-03-15,56.535,57.185,56.375,57.08,159798.0
2022-03-16,57.375,57.98,56.975,57.98,281005.0
2022-03-17,57.75,58.4,57.69,58.38,205634.0
2022-03-18,58.255,59.0,58.17,59.0,459627.0
2022-03-21,59.0,59.21,58.535,58.94,160694.0
2022-03-22,59.115,59.735,59.075,59.515,283322.0
2022-03-23,59.285,59.315,58.76,58.77,95919.0
2022-03-24,59.03,59.45,58.84,59.45,101374.0
2022-03-25,59.505,59.69,59.105,59.45,96238.0
2022-03-28,59.65,60.135,59.505,60.135,263486.0
2022-03-29,60.55,60.77,60.25,60.74,376267.0
2022-03-30,60.365,60.52,60.06,60.25,223529.0
2022-03-31,60.435,60.435,59.485,59.535,215369.0
2022-04-01,59.725,59.735,59.245,59.695,292736.0
2022-04-04,59.6,60.09,59.495,60.09,74776.0
2022-04-05,59.555,59.8,59.235,59.285,252233.0
2022-04-06,58.775,59.16,58.575,58.95,145385.0
2022-04-07,59.055,59.705,58.91,59.525,91147.0
2022-04-08,59.555,59.705,59.17,59.225,336720.0
2022-04-11,58.985,59.085,58.47,58.51,322903.0
2022-04-12,58.855,59.15,58.165,58.355,291810.0
2022-04-13,58.48,58.775,58.405,58.69,89760.0
2022-04-14,58.825,58.89,58.175,58.18,120230.0
2022-04-18,58.165,58.405,57.945,58.175,141732.0
2022-04-19,58.29,59.245,58.26,59.14,237433.0
2022-04-20,58.89,58.95,58.44,58.525,183040.0
2022-04-21,58.97,59.15,57.97,58.075,888779.0
2022-04-22,58.345,58.355,57.025,57.04,245931.0
2022-04-25,56.965,57.455,56.37,57.435,228629.0
2022-04-26,57.405,57.405,56.18,56.22,383210.0
2022-04-27,56.36,57.015,56.17,56.39,166010.0
2022-04-28,57.165,57.915,56.575,57.6,313334.0
2022-04-29,56.82,57.13,55.66,55.71,251271.0
2022-05-02,55.96,56.39,55.095,56.19,566850.0
2022-05-03,56.19,56.63,55.99,56.265,141683.0
2022-05-04,56.335,57.635,55.91,57.5,609437.0
2022-05-05,57.07,57.07,55.43,55.975,517424.0
2022-05-06,55.68,56.19,55.105,55.835,469926.0
2022-05-09,55.145,55.26,54.36,54.535,326638.0
2022-05-10,55.24,55.43,54.265,54.77,578604.0
2022-05-11,54.54,55.01,53.68,53.725,371622.0
2022-05-12,53.42,54.185,53.045,53.9,317783.0
2022-05-13,54.37,54.855,54.225,54.655,180505.0
2022-05-16,54.455,54.645,54.045,54.15,170574.0
2022-05-17,55.0,55.155,54.52,55.085,147425.0
2022-05-18,54.54,54.54,53.0,53.14,188553.0
2022-05-19,52.46,53.045,52.215,52.54,197447.0
2022-05-20,52.99,53.0,51.54,52.68,123189.0
2022-05-24,52.91,53.275,52.425,53.065,106532.0
2022-05-25,53.085,53.87,53.055,53.61,195915.0
2022-05-26,53.83,54.75,53.66,54.53,156253.0
2022-05-27,54.705,55.645,54.695,55.625,153496.0
2022-05-30,55.815,55.93,55.625,55.875,46170.0
2022-05-31,55.135,55.405,54.61,55.115,187748.0
2022-06-01,55.175,55.28,54.235,54.58,144944.0
2022-06-02,54.505,55.28,54.13,55.25,185063.0
2022-06-03,54.55,54.675,54.29,54.405,85829.0
2022-06-06,54.76,55.03,54.38,54.55,135794.0
2022-06-07,54.12,54.875,54.09,54.85,77062.0
2022-06-08,54.6,54.81,54.3,54.38,62802.0
2022-06-09,54.235,54.685,53.69,53.69,108113.0
2022-06-10,53.18,53.265,52.445,52.45,141786.0
2022-06-13,51.465,51.76,50.69,50.93,191169.0
2022-06-14,51.305,51.34,50.63,50.995,103947.0
2022-06-15,51.455,52.03,50.94,51.455,143617.0
2022-06-16,50.43,50.43,49.58,49.905,309938.0
2022-06-17,50.26,50.91,50.095,50.385,133837.0
2022-06-20,50.88,51.11,50.64,51.11,33814.0
2022-06-21,50.89,51.41,50.88,51.195,114068.0
2022-06-22,50.785,51.685,50.73,51.4,116834.0
2022-06-23,51.54,52.0,51.31,51.915,120814.0
2022-06-24,52.26,53.135,52.26,53.135,128324.0
2022-06-27,53.315,53.325,52.78,52.855,113092.0
2022-06-28,53.02,53.325,51.805,51.825,136937.0
2022-06-29,51.805,51.99,51.575,51.875,185005.0
2022-06-30,51.385,51.74,50.805,51.375,158776.0
2022-07-04,51.855,51.855,51.41,51.635,17980.0
2022-07-05,51.45,52.635,51.345,52.635,307392.0
2022-07-06,52.625,53.085,52.41,52.74,299550.0
2022-07-07,52.94,53.45,52.93,53.365,131599.0
2022-07-08,53.125,53.42,52.97,53.23,151850.0
2022-07-11,53.145,53.23,52.73,52.785,108653.0
2022-07-12,52.805,53.055,52.2,52.385,170784.0
2022-07-13,51.645,52.24,51.545,52.035,138631.0
2022-07-14,52.075,52.44,51.69,52.335,93204.0
2022-07-15,52.795,52.99,52.575,52.99,292184.0
2022-07-18,53.23,53.24,52.25,52.38,242913.0
2022-07-19,52.805,53.43,52.655,53.385,343079.0
2022-07-20,53.415,53.905,53.305,53.76,301171.0
2022-07-21,53.845,54.25,53.52,54.25,187721.0
2022-07-22,54.19,54.24,53.635,53.875,179313.0
2022-07-25,53.77,53.865,53.415,53.68,336938.0
2022-07-26,53.575,53.575,53.17,53.295,193898.0
2022-07-27,53.7,54.54,53.655,54.335,611343.0
2022-07-28,54.42,55.075,54.135,54.99,353821.0
2022-07-29,55.315,55.885,55.26,55.76,214629.0
2022-08-02,55.575,56.02,55.44,55.54,477488.0
2022-08-03,55.72,56.395,55.7,56.24,317173.0
2022-08-04,56.375,56.405,56.095,56.26,145248.0
2022-08-05,56.19,56.55,56.115,56.53,224952.0
2022-08-08,56.44,56.675,56.01,56.155,246509.0
2022-08-09,56.065,56.095,55.865,56.01,88780.0
2022-08-10,56.79,56.79,56.385,56.69,307957.0
2022-08-11,56.99,57.165,56.565,56.665,194440.0
2022-08-12,57.05,57.635,56.915,57.635,460987.0
2022-08-15,57.99,58.54,57.98,58.47,469373.0
2022-08-16,58.28,58.565,58.065,58.325,191792.0
2022-08-17,58.125,58.44,58.05,58.2,141218.0
2022-08-18,58.175,58.565,58.125,58.44,147970.0
2022-08-19,58.29,58.315,57.875,58.01,199454.0
2022-08-22,57.365,57.405,56.905,56.97,549408.0
2022-08-23,56.835,56.875,56.385,56.48,183446.0
2022-08-24,56.675,56.855,56.595,56.665,122927.0
2022-08-25,56.825,57.26,56.69,57.2,154816.0
2022-08-26,57.26,57.26,55.845,55.875,367706.0
2022-08-29,55.365,55.72,55.22,55.325,224316.0
2022-08-30,55.575,55.585,54.855,55.115,140434.0
2022-08-31,55.45,55.555,54.805,54.885,218662.0
2022-09-01,54.615,55.145,54.335,55.145,95164.0
2022-09-02,55.49,55.555,54.24,54.45,286566.0
2022-09-06,54.52,54.625,53.97,54.29,124006.0
2022-09-07,54.45,55.24,54.415,55.065,153473.0
2022-09-08,54.915,55.53,54.79,55.375,373645.0
2022-09-09,55.52,56.055,55.49,55.97,146633.0
2022-09-12,56.145,56.415,56.02,56.375,172927.0
2022-09-13,55.585,55.605,54.565,54.665,269542.0
2022-09-14,54.94,55.01,54.51,54.905,114859.0
2022-09-15,54.78,55.075,54.375,54.545,157004.0
2022-09-16,54.165,54.365,53.855,54.355,182000.0
2022-09-19,54.115,54.595,54.095,54.575,89900.0
2022-09-20,54.45,54.605,54.095,54.415,107580.0
2022-09-21,54.79,55.18,53.845,53.855,495873.0
2022-09-22,53.805,53.96,53.47,53.545,202086.0
2022-09-23,53.23,53.23,52.45,53.045,263008.0
2022-09-26,53.0,53.605,52.99,53.055,215383.0
2022-09-27,53.53,53.725,52.595,52.92,306305.0
2022-09-28,52.92,53.76,52.75,53.56,386174.0
2022-09-29,53.135,53.175,52.355,52.72,354369.0
2022-09-30,52.71,53.23,52.345,52.37,217282.0
2022-10-03,52.41,53.28,52.22,52.99,289426.0
2022-10-04,53.86,54.465,53.81,54.1,290599.0
2022-10-05,54.015,54.67,53.85,54.38,182270.0
2022-10-06,54.555,54.93,54.375,54.445,572206.0
2022-10-07,53.705,53.705,52.625,52.895,354006.0
2022-10-11,52.45,52.785,52.14,52.325,187153.0
2022-10-12,52.44,52.605,52.265,52.265,128290.0
2022-10-13,51.695,53.52,51.54,53.365,489003.0
2022-10-14,53.85,54.05,52.595,52.635,276316.0
2022-10-17,53.065,53.52,53.065,53.395,165611.0
2022-10-18,54.555,54.59,53.8,54.02,265718.0
2022-10-19,53.84,54.225,53.52,53.81,157367.0
2022-10-20,53.58,53.965,53.32,53.415,136975.0
2022-10-21,53.365,54.185,53.185,54.15,424242.0
2022-10-24,54.67,55.24,54.505,55.095,361017.0
2022-10-25,54.92,55.575,54.87,55.5,214430.0
2022-10-26,55.24,55.69,54.89,54.94,464740.0
2022-10-27,55.125,55.19,54.575,54.63,278180.0
2022-10-28,54.9,56.175,54.86,56.125,436180.0
2022-10-31,56.03,56.185,55.74,55.81,311278.0
2022-11-01,56.105,56.105,55.48,55.605,81475.0
2022-11-02,55.53,55.875,54.485,54.505,909783.0
2022-11-03,54.36,54.445,53.965,54.08,268719.0
2022-11-04,54.08,54.13,53.05,53.8,385142.0
2022-11-07,54.03,54.4,53.81,54.35,152171.0
2022-11-08,54.495,54.7,54.005,54.4,199521.0
2022-11-09,54.175,54.245,53.645,53.695,258224.0
2022-11-10,55.035,55.82,54.775,55.77,306751.0
2022-11-11,55.76,56.115,55.53,56.015,202550.0
2022-11-14,55.875,56.37,55.76,55.78,181477.0
2022-11-15,56.52,56.755,55.72,56.105,299830.0
2022-11-16,55.875,56.105,55.78,55.885,299990.0
2022-11-17,55.41,55.79,55.27,55.72,152256.0
2022-11-18,56.425,56.455,55.875,56.205,409560.0
2022-11-21,56.225,56.445,56.165,56.28,124917.0
2022-11-22,56.395,56.735,56.205,56.675,536216.0
2022-11-23,56.785,57.14,56.755,56.92,306700.0
2022-11-24,57.19,57.215,56.9,56.9,18135.0
2022-11-25,57.035,58.27,56.985,58.145,141461.0
2022-11-28,56.945,57.14,56.54,56.725,476061.0
2022-11-29,56.935,57.08,56.755,56.935,270629.0
2022-11-30,56.63,58.075,56.455,58.065,826493.0
2022-12-01,58.165,58.32,57.815,58.01,224755.0
2022-12-02,57.36,58.165,57.36,58.085,480921.0
2022-12-05,57.585,57.895,57.42,57.65,623548.0
2022-12-06,57.72,57.785,56.75,57.055,371776.0
2022-12-07,56.85,57.055,56.515,56.93,226363.0
2022-12-08,56.9,57.16,56.745,57.065,122810.0
2022-12-09,57.12,57.38,56.895,56.895,224814.0
2022-12-12,57.08,57.585,57.005,57.585,182025.0
2022-12-13,58.885,58.925,57.335,57.76,302626.0
2022-12-14,57.765,58.18,57.14,57.42,718501.0
2022-12-15,56.92,56.965,56.225,56.415,420939.0
2022-12-16,56.125,56.205,55.595,55.915,354907.0
2022-12-19,55.69,55.78,55.025,55.295,212912.0
2022-12-20,55.13,55.355,54.89,55.15,99125.0
2022-12-21,55.565,56.175,55.53,55.935,169072.0
2022-12-22,55.645,55.665,54.61,55.27,87846.0
2022-12-23,55.16,55.405,54.82,55.385,132868.0
2022-12-28,54.91,55.085,54.53,54.6,140772.0
2022-12-29,54.8,55.42,54.79,55.25,175798.0
2022-12-30,54.975,55.13,54.58,55.085,193463.0
2023-01-03,55.955,56.005,54.995,55.43,209822.0
2023-01-04,55.18,55.41,54.745,55.075,184049.0
2023-01-05,54.995,55.11,54.645,54.84,200603.0
2023-01-06,55.13,55.665,54.79,55.53,287646.0
2023-01-09,55.725,56.025,55.25,55.275,163744.0
2023-01-10,55.25,55.82,55.23,55.805,113832.0
2023-01-11,55.995,56.545,55.975,56.545,151164.0
2023-01-12,56.48,56.645,56.07,56.48,335555.0
2023-01-13,56.295,56.865,56.275,56.815,422140.0
2023-01-16,57.135,57.135,56.815,56.875,52648.0
2023-01-17,56.815,57.0,56.605,56.68,165619.0
2023-01-18,56.875,57.01,56.245,56.265,210726.0
2023-01-19,55.84,56.005,55.645,55.715,340501.0
2023-01-20,55.945,56.39,55.79,56.39,513308.0
2023-01-23,56.615,57.28,56.48,57.05,298326.0
2023-01-24,56.825,57.05,56.73,57.015,61514.0
2023-01-25,56.345,57.04,56.04,57.0,629563.0
2023-01-26,57.205,57.38,56.965,57.375,341253.0
2023-01-27,57.33,57.775,57.3,57.495,226091.0
2023-01-30,57.235,57.505,57.06,57.06,76745.0
2023-01-31,57.265,57.52,57.155,57.52,459945.0
2023-02-01,57.475,58.415,57.29,58.04,1016370.0
2023-02-02,58.65,59.21,58.58,59.005,1192717.0
2023-02-03,58.745,59.415,58.65,58.85,955120.0
2023-02-06,58.66,58.835,58.515,58.685,189791.0
2023-02-07,58.56,59.385,58.37,59.26,141552.0
2023-02-08,59.015,59.18,58.685,58.795,589269.0
2023-02-09,59.045,59.075,58.185,58.34,580200.0
2023-02-10,57.74,57.99,57.67,57.95,916164.0
2023-02-13,58.165,58.59,58.125,58.56,558776.0
2023-02-14,58.54,58.795,58.155,58.57,394288.0
2023-02-15,58.67,58.99,58.57,58.98,353071.0
2023-02-16,58.495,59.005,58.445,58.525,244535.0
2023-02-17,58.385,58.54,58.01,58.415,1122235.0
2023-02-21,57.91,58.095,57.495,57.515,771755.0
2023-02-22,57.575,57.74,57.31,57.485,210210.0
2023-02-23,57.825,57.855,57.245,57.775,116195.0
2023-02-24,57.445,57.505,57.175,57.4,419863.0
2023-02-27,57.75,57.895,57.35,57.46,241359.0
2023-02-28,57.475,57.835,57.435,57.67,256328.0
2023-03-01,57.35,57.42,57.02,57.115,471295.0
2023-03-02,56.955,57.64,56.905,57.505,217689.0
2023-03-03,57.97,58.465,57.905,58.465,1143707.0
2023-03-06,58.705,59.005,58.58,58.63,671707.0
2023-03-07,58.765,58.805,58.22,58.28,670619.0
2023-03-08,58.385,58.56,58.185,58.53,390355.0
2023-03-09,58.6,58.735,57.515,57.62,841468.0
2023-03-10,57.36,57.595,56.625,56.8,843681.0
2023-03-13,55.955,56.825,55.81,56.7,1328151.0
2023-03-14,56.835,57.185,56.39,56.98,287049.0
2023-03-15,56.525,56.97,56.39,56.97,602412.0
2023-03-16,56.655,57.855,56.565,57.785,407564.0
2023-03-17,57.65,57.785,56.97,57.195,337924.0
2023-03-20,57.09,57.495,56.99,57.4,525747.0
2023-03-21,57.95,58.46,57.885,58.375,624268.0
2023-03-22,58.33,58.685,57.495,57.495,578394.0
2023-03-23,57.65,58.115,57.245,57.62,427408.0
2023-03-24,57.67,58.02,57.37,58.02,497951.0
2023-03-27,58.22,58.33,57.75,57.795,537719.0
2023-03-28,57.73,57.76,57.255,57.465,272029.0
2023-03-29,58.09,58.155,57.825,58.11,277632.0
2023-03-30,58.41,58.43,58.11,58.285,388430.0
2023-03-31,58.48,59.09,58.48,59.07,364182.0
2023-04-03,58.76,59.005,58.645,58.905,261634.0
2023-04-04,59.025,59.035,58.525,58.645,250334.0
2023-04-05,58.575,58.625,58.36,58.595,253770.0
2023-04-06,58.595,58.915,58.43,58.895,158943.0
2023-04-10,58.86,59.025,58.73,59.005,178928.0
2023-04-11,59.18,59.18,58.865,58.915,217492.0
2023-04-12,59.18,59.245,58.48,58.585,338813.0
2023-04-13,58.5,58.905,58.4,58.885,325241.0
2023-04-14,58.84,59.09,58.605,58.875,361684.0
2023-04-17,58.965,59.16,58.84,59.15,308045.0
2023-04-18,59.375,59.4,59.005,59.265,320497.0
2023-04-19,59.07,59.595,59.07,59.5,285173.0
2023-04-20,59.2,59.45,59.06,59.275,367559.0
2023-04-21,59.53,59.645,59.335,59.595,342082.0
2023-04-24,59.585,59.76,59.385,59.635,227843.0
2023-04-25,59.615,59.735,59.12,59.12,381417.0
2023-04-26,59.17,59.245,58.83,58.915,556725.0
2023-04-27,59.215,59.91,59.17,59.83,636402.0
2023-04-28,59.9,60.2,59.725,60.13,342165.0
2023-05-01,60.18,60.315,60.085,60.16,104848.0
2023-05-02,60.2,60.22,59.385,59.75,317006.0
2023-05-03,59.88,60.045,59.325,59.4,478102.0
2023-05-04,59.05,59.08,58.49,58.555,680997.0
2023-05-05,58.78,59.08,58.74,58.945,163254.0
2023-05-08,58.74,58.985,58.645,58.945,371474.0
2023-05-09,58.82,58.895,58.71,58.73,80739.0
2023-05-10,59.035,59.09,58.545,58.945,222949.0
2023-05-11,59.17,59.375,59.04,59.365,249065.0
2023-05-12,59.5,59.55,59.235,59.55,190964.0
2023-05-15,59.43,59.46,59.21,59.375,316210.0
2023-05-16,59.015,59.245,58.935,59.06,164979.0
2023-05-17,59.21,59.645,59.13,59.56,505158.0
2023-05-18,59.695,60.445,59.695,60.375,1126714.0
2023-05-19,60.51,60.665,60.25,60.355,774872.0
2023-05-23,60.14,60.305,59.675,59.715,595930.0
2023-05-24,59.625,59.84,59.47,59.655,355402.0
2023-05-25,60.26,60.47,60.015,60.355,839630.0
2023-05-26,60.405,61.125,60.385,61.005,978704.0
2023-05-29,60.995,61.92,60.99,61.375,53234.0
2023-05-30,61.24,61.31,60.84,60.98,229298.0
2023-05-31,60.83,60.85,60.355,60.695,751898.0
2023-06-01,60.46,60.665,60.2,60.52,660729.0
2023-06-02,60.795,61.445,60.775,61.27,890351.0
2023-06-05,61.365,61.54,61.175,61.29,879099.0
2023-06-06,61.26,61.31,61.085,61.29,640594.0
2023-06-07,61.27,61.425,60.84,60.89,696226.0
2023-06-08,60.83,61.2,60.735,61.17,475308.0
2023-06-09,61.19,61.395,61.095,61.23,2616312.0
2023-06-12,61.405,61.855,61.35,61.835,552552.0
2023-06-13,61.96,62.075,61.825,62.01,208257.0
2023-06-14,62.0,62.24,61.745,62.165,550228.0
2023-06-15,61.99,62.585,61.99,62.445,1206698.0
2023-06-16,62.585,62.69,62.085,62.125,448868.0
2023-06-19,62.165,62.29,62.01,62.175,30221.0
2023-06-20,62.155,62.155,61.765,62.0,216436.0
2023-06-21,61.755,61.755,61.31,61.34,656084.0
2023-06-22,61.23,61.475,61.175,61.435,277865.0
2023-06-23,61.365,61.445,61.125,61.18,315757.0
2023-06-26,61.115,61.3,60.755,60.785,432378.0
2023-06-27,61.035,61.67,60.955,61.58,353974.0
2023-06-28,61.795,62.07,61.69,61.875,461740.0
2023-06-29,62.0,62.185,61.895,62.165,396589.0
2023-06-30,62.685,62.995,62.675,62.92,1190003.0
2023-07-04,62.8,63.045,62.8,62.995,28808.0
2023-07-05,62.725,63.135,62.705,63.055,1524323.0
2023-07-06,62.635,62.975,62.49,62.96,683375.0
2023-07-07,62.625,62.91,62.35,62.39,641117.0
2023-07-10,62.45,62.565,62.265,62.54,199631.0
2023-07-11,62.645,62.78,62.51,62.715,207285.0
2023-07-12,63.17,63.17,62.83,62.965,632270.0
2023-07-13,63.17,63.23,62.91,63.17,356850.0
2023-07-14,63.36,63.71,63.34,63.565,650347.0
2023-07-17,63.525,63.785,63.435,63.69,428021.0
2023-07-18,63.875,64.17,63.77,64.05,508208.0
2023-07-19,64.235,64.4,64.12,64.205,360201.0
2023-07-20,63.975,64.19,63.74,63.815,461804.0
2023-07-21,64.18,64.285,64.01,64.04,505320.0
2023-07-24,64.09,64.235,63.925,64.07,203732.0
2023-07-25,64.18,64.41,64.15,64.265,457736.0
2023-07-26,64.385,64.57,64.215,64.42,602789.0
2023-07-27,64.795,64.93,64.08,64.16,1098046.0
2023-07-28,64.57,64.84,64.54,64.765,946718.0
2023-07-31,64.725,64.725,64.365,64.615,738308.0
2023-08-01,64.88,65.025,64.81,64.97,518448.0
2023-08-02,64.615,64.725,64.26,64.345,1107240.0
2023-08-03,64.12,64.375,64.04,64.215,690450.0
2023-08-04,64.51,64.605,63.99,64.06,2599853.0
2023-08-08,64.655,64.685,64.225,64.47,757109.0
2023-08-09,64.645,64.645,64.04,64.09,519972.0
2023-08-10,64.305,64.725,64.02,64.19,879891.0
2023-08-11,63.985,64.235,63.915,64.12,370073.0
2023-08-14,64.15,64.58,64.12,64.58,506249.0
2023-08-15,64.305,64.375,63.965,64.03,716296.0
2023-08-16,63.99,64.265,63.71,63.74,382067.0
2023-08-17,63.815,63.815,63.24,63.3,482654.0
2023-08-18,62.95,63.425,62.92,63.31,175609.0
2023-08-21,63.3,63.805,63.26,63.7,546770.0
2023-08-22,63.925,63.925,63.545,63.61,218142.0
2023-08-23,63.935,64.245,63.935,64.17,152716.0
2023-08-24,64.6,64.655,63.545,63.545,617384.0
2023-08-25,63.865,64.195,63.535,64.08,611605.0
2023-08-28,64.44,64.55,64.18,64.485,184576.0
2023-08-29,64.59,65.23,64.57,65.23,578312.0
2023-08-30,65.155,65.42,65.115,65.335,307259.0
2023-08-31,65.42,65.64,65.185,65.195,486261.0
2023-09-01,65.7,65.8,65.445,65.68,326841.0
2023-09-05,65.65,65.81,65.535,65.63,130842.0
2023-09-06,65.505,65.515,64.93,65.175,533855.0
2023-09-07,64.795,65.24,64.785,65.205,445793.0
2023-09-08,64.93,65.185,64.9,65.095,236788.0
2023-09-11,65.155,65.25,65.0,65.195,379123.0
2023-09-12,65.065,65.065,64.695,64.755,343252.0
2023-09-13,64.745,64.93,64.635,64.82,81862.0
2023-09-14,65.065,65.23,64.9,65.185,143100.0
2023-09-15,65.095,65.105,64.375,64.41,578127.0
2023-09-18,64.205,64.45,64.16,64.305,200549.0
2023-09-19,63.72,64.01,63.465,63.935,276061.0
2023-09-20,64.08,64.08,63.485,63.485,282354.0
2023-09-21,63.19,63.21,62.49,62.49,310875.0
2023-09-22,62.53,62.8,62.315,62.37,144954.0
2023-09-25,62.175,62.5,62.11,62.48,131427.0
2023-09-26,62.275,62.315,61.755,61.875,205361.0
2023-09-27,62.03,62.09,61.415,61.785,239392.0
2023-09-28,61.69,62.325,61.62,62.12,143955.0
2023-09-29,62.385,62.65,62.12,62.375,260351.0
2023-10-02,62.52,62.895,62.395,62.755,140184.0
2023-10-03,62.5,62.755,61.935,62.11,206716.0
2023-10-04,62.245,62.795,62.235,62.725,168112.0
2023-10-05,62.725,62.725,62.195,62.52,135996.0
2023-10-06,62.11,63.225,62.0,63.04,275264.0
2023-10-10,63.245,63.785,63.225,63.395,242959.0
2023-10-11,63.63,63.755,63.385,63.755,497328.0
2023-10-12,63.865,64.195,63.48,63.785,505240.0
2023-10-13,63.94,64.1,63.15,63.305,356050.0
2023-10-16,63.53,63.99,63.48,63.765,444199.0
2023-10-17,63.645,64.125,63.51,63.92,399503.0
2023-10-18,63.645,63.88,63.245,63.365,208713.0
2023-10-19,63.58,63.645,62.765,62.865,480984.0
2023-10-20,62.61,62.675,62.03,62.05,370235.0
2023-10-23,61.785,62.305,61.63,61.865,300918.0
2023-10-24,62.265,62.66,62.17,62.52,193454.0
2023-10-25,62.46,62.47,61.795,61.865,375244.0
2023-10-26,61.835,61.925,61.17,61.305,294924.0
2023-10-27,61.51,61.69,61.0,61.21,323048.0
2023-10-30,61.48,61.835,61.345,61.715,167490.0
2023-10-31,61.99,62.345,61.735,62.335,581115.0
2023-11-01,62.49,63.05,62.45,62.92,336285.0
2023-11-02,63.205,63.61,63.195,63.59,404397.0
2023-11-03,63.705,64.04,63.665,63.835,276605.0
2023-11-06,63.93,64.11,63.725,64.09,234413.0
2023-11-07,64.4,64.685,64.275,64.59,511633.0
2023-11-08,64.815,64.87,64.57,64.805,342094.0
2023-11-09,64.88,64.9,64.325,64.365,384597.0
2023-11-10,64.725,65.325,64.61,65.305,551328.0
2023-11-13,65.215,65.35,65.09,65.265,266967.0
2023-11-14,65.91,66.265,65.88,66.01,872677.0
2023-11-15,66.165,66.225,65.93,66.06,351025.0
2023-11-16,66.285,66.55,66.215,66.53,567686.0
2023-11-17,66.35,66.5,66.235,66.41,1117122.0
2023-11-20,66.45,67.065,66.45,66.92,75024.0
2023-11-21,66.775,66.775,66.47,66.665,231793.0
2023-11-22,67.165,67.31,66.85,66.94,368111.0
2023-11-23,67.175,67.185,66.96,66.96,35306.0
2023-11-24,66.655,66.685,66.43,66.685,289268.0
2023-11-27,66.585,66.695,66.45,66.47,187319.0
2023-11-28,66.235,66.52,66.175,66.33,259728.0
2023-11-29,66.735,66.86,66.33,66.37,590142.0
2023-11-30,66.54,66.55,66.125,66.54,348738.0
2023-12-01,66.185,66.595,66.085,66.53,381140.0
2023-12-04,66.35,66.43,66.05,66.39,142142.0
2023-12-05,66.37,66.635,66.33,66.595,191236.0
2023-12-06,66.81,66.82,66.32,66.38,257462.0
2023-12-07,66.715,66.94,66.645,66.9,265106.0
2023-12-08,66.8,67.185,66.775,67.135,233460.0
2023-12-11,66.96,67.35,66.91,67.34,149613.0
2023-12-12,67.38,67.755,67.31,67.755,1145169.0
2023-12-13,67.615,68.205,67.595,68.185,221641.0
2023-12-14,68.225,68.32,67.655,67.9,348287.0
2023-12-15,67.735,67.83,67.565,67.715,399689.0
2023-12-18,67.91,68.27,67.88,68.165,471001.0
2023-12-19,68.075,68.26,68.0,68.26,390053.0
2023-12-20,68.145,68.31,67.44,67.47,826813.0
2023-12-21,67.725,67.83,67.32,67.675,951126.0
2023-12-22,67.715,67.87,67.555,67.705,954217.0
2023-12-27,67.765,67.84,67.575,67.81,259077.0
2023-12-28,67.87,68.085,67.78,67.95,251843.0
2023-12-29,68.06,68.085,67.4,67.92,451047.0
2024-01-02,67.88,67.92,67.595,67.91,140347.0
2024-01-03,67.725,67.78,67.42,67.485,332907.0
2024-01-04,67.39,67.77,67.22,67.23,157412.0
2024-01-05,67.32,67.535,67.175,67.39,292716.0
2024-01-08,67.615,68.325,67.595,68.275,491791.0
2024-01-09,68.06,68.51,68.04,68.43,227002.0
2024-01-10,68.4,68.825,68.36,68.695,280358.0
2024-01-11,68.875,68.915,68.41,68.805,236984.0
2024-01-12,68.795,68.915,68.51,68.88,218384.0
2024-01-15,69.16,69.18,68.895,69.12,94342.0
2024-01-16,68.98,69.22,68.855,69.07,208277.0
2024-01-17,68.835,68.885,68.56,68.785,965200.0
2024-01-18,68.99,69.355,68.825,69.305,863631.0
2024-01-19,69.405,69.925,69.295,69.825,938695.0
2024-01-22,70.15,70.35,70.035,70.26,321667.0
2024-01-23,70.34,70.415,70.2,70.395,146643.0
2024-01-24,70.645,71.015,70.555,70.76,486588.0
2024-01-25,70.94,71.015,70.615,70.87,339497.0
2024-01-26,70.605,70.92,70.565,70.635,189056.0
2024-01-29,70.675,71.015,70.645,71.015,338525.0
2024-01-30,70.975,71.105,70.87,70.93,159872.0
2024-01-31,70.535,70.605,69.985,70.005,842427.0
2024-02-01,70.28,70.595,69.945,70.565,573360.0
2024-02-02,70.96,71.95,70.89,71.715,1259465.0
2024-02-05,71.87,72.07,71.565,71.91,422355.0
2024-02-06,72.03,72.04,71.565,71.815,416082.0
2024-02-07,72.09,72.355,71.91,72.245,436530.0
2024-02-08,72.355,72.355,72.195,72.305,153302.0
2024-02-09,72.305,72.755,72.255,72.705,360204.0
2024-02-12,72.735,72.935,72.52,72.63,198033.0
2024-02-13,72.09,72.47,71.825,72.295,1409370.0
2024-02-14,72.58,72.815,72.255,72.815,313363.0
2024-02-15,72.725,72.915,72.6,72.875,946273.0
2024-02-16,72.995,73.01,72.55,72.59,157666.0
2024-02-20,72.45,72.55,72.11,72.365,296620.0
2024-02-21,72.195,72.395,71.89,72.375,247645.0
2024-02-22,73.305,73.87,73.16,73.76,623016.0
2024-02-23,73.975,74.17,73.875,73.935,456108.0
2024-02-26,74.045,74.095,73.65,73.66,301308.0
2024-02-27,73.76,73.925,73.58,73.925,247670.0
2024-02-28,73.935,74.135,73.83,74.025,144404.0
2024-02-29,74.27,74.515,73.925,74.35,647419.0
2024-03-01,74.635,74.97,74.495,74.95,416234.0
2024-03-04,74.85,75.215,74.83,74.97,215597.0
2024-03-05,74.685,74.685,73.995,74.29,742666.0
2024-03-06,74.645,74.645,74.115,74.29,227572.0
2024-03-07,74.595,74.83,74.485,74.705,386165.0
2024-03-08,74.74,75.165,74.34,74.44,551280.0
2024-03-11,74.34,74.37,74.025,74.28,226508.0
2024-03-12,74.685,75.205,74.45,75.155,600671.0
2024-03-13,75.185,75.185,74.705,74.89,148805.0
2024-03-14,75.085,75.135,74.705,75.075,1023221.0
2024-03-15,74.715,75.01,74.42,74.625,424768.0
2024-03-18,75.165,75.44,75.0,75.0,252241.0
2024-03-19,75.33,75.645,75.155,75.6,346810.0
2024-03-20,75.775,75.885,75.46,75.815,312410.0
2024-03-21,76.48,76.64,76.325,76.355,360319.0
2024-03-22,76.58,76.855,76.48,76.72,365867.0
2024-03-25,76.355,76.475,76.275,76.345,387989.0
2024-03-26,76.375,76.505,76.13,76.16,277022.0
2024-03-27,76.69,76.72,76.275,76.72,459332.0
2024-03-28,76.75,76.8,76.485,76.61,109916.0
2024-04-01,76.74,76.85,76.495,76.63,221465.0
2024-04-02,76.01,76.11,75.765,76.11,451797.0
2024-04-03,75.96,76.14,75.775,75.99,324864.0
2024-04-04,76.295,76.405,75.14,75.15,518473.0
2024-04-05,75.775,76.395,75.775,76.18,602439.0
2024-04-08,76.205,76.365,76.02,76.11,121544.0
2024-04-09,76.275,76.305,75.585,76.12,227914.0
2024-04-10,75.735,76.15,75.705,76.03,340183.0
2024-04-11,76.19,76.76,75.88,76.63,489462.0
2024-04-12,76.505,76.6,75.845,75.99,537591.0
2024-04-15,76.535,76.535,75.075,75.18,637283.0
2024-04-16,75.43,75.535,75.115,75.21,440667.0
2024-04-17,75.49,75.49,74.51,74.53,458914.0
2024-04-18,74.62,74.895,74.255,74.365,586123.0
2024-04-19,74.255,74.325,73.425,73.605,604232.0
2024-04-22,73.91,74.305,73.535,73.98,548180.0
2024-04-23,74.265,74.7,74.215,74.62,299583.0
2024-04-24,75.055,75.125,74.6,74.875,297283.0
2024-04-25,74.04,74.415,73.8,74.335,327300.0
2024-04-26,74.835,75.33,74.72,75.065,374417.0
2024-04-29,75.33,75.44,74.965,75.29,128041.0
2024-04-30,75.47,75.695,74.69,74.73,328542.0
2024-05-01,74.58,75.27,74.375,74.425,369188.0
2024-05-02,74.72,74.74,74.135,74.67,132038.0
2024-05-03,75.32,75.695,75.17,75.595,419482.0
2024-05-06,75.845,76.265,75.775,76.255,461912.0
2024-05-07,76.485,76.87,76.445,76.74,441743.0
2024-05-08,76.55,76.82,76.525,76.77,69863.0
2024-05-09,76.72,76.88,76.55,76.85,96034.0
2024-05-10,76.905,77.005,76.76,76.995,68655.0
2024-05-13,77.235,77.235,76.86,76.925,202578.0
2024-05-14,76.85,77.25,76.79,77.245,293628.0
2024-05-15,77.42,77.925,77.39,77.925,781639.0
2024-05-16,78.03,78.18,77.795,77.795,263873.0
2024-05-17,77.835,77.875,77.625,77.865,215753.0
2024-05-21,78.11,78.385,78.05,78.325,330044.0
2024-05-22,78.365,78.485,78.08,78.325,290133.0
2024-05-23,78.655,78.67,77.935,78.08,300549.0
2024-05-24,78.16,78.26,77.98,78.16,280350.0
2024-05-27,78.08,78.465,77.99,78.345,102334.0
2024-05-28,78.06,78.13,77.775,78.13,274628.0
2024-05-29,77.715,78.1,77.695,77.905,122911.0
2024-05-30,77.635,77.645,77.135,77.3,459477.0
2024-05-31,77.155,77.655,76.445,77.645,672683.0
2024-06-03,77.915,77.915,77.135,77.675,464470.0
2024-06-04,77.855,78.18,77.645,78.07,447702.0
2024-06-05,78.445,79.075,78.27,79.075,734132.0
2024-06-06,79.175,79.205,78.76,78.96,423028.0
2024-06-07,79.095,79.745,78.99,79.365,690514.0
2024-06-10,79.38,79.66,79.305,79.62,171246.0
2024-06-11,79.5,79.765,79.265,79.755,115650.0
2024-06-12,80.08,80.635,80.035,80.33,322015.0
2024-06-13,80.545,80.625,80.21,80.545,193283.0
2024-06-14,80.525,80.595,80.27,80.535,183402.0
2024-06-17,80.525,81.325,80.455,81.125,633610.0
2024-06-18,81.215,81.325,81.06,81.275,535554.0
2024-06-19,81.52,81.69,81.155,81.245,156972.0
2024-06-20,81.285,81.365,80.755,80.88,1341402.0
2024-06-21,80.86,81.02,80.715,80.87,280097.0
2024-06-24,80.725,81.0,80.33,80.35,536172.0
2024-06-25,80.525,80.665,80.36,80.665,190293.0
2024-06-26,80.695,81.1,80.635,81.07,267284.0
2024-06-27,81.01,81.135,80.85,80.95,215565.0
2024-06-28,81.195,81.72,80.655,80.665,778815.0
2024-07-02,80.92,81.335,80.83,81.325,280940.0
2024-07-03,81.195,81.525,81.1,81.435,223718.0
2024-07-04,81.73,81.74,81.355,81.395,87067.0
2024-07-05,81.495,82.015,81.465,81.96,394129.0
2024-07-08,82.085,82.165,81.93,82.055,228967.0
2024-07-09,82.235,82.315,82.085,82.105,194134.0
2024-07-10,82.255,82.905,82.195,82.905,358883.0
2024-07-11,82.79,82.895,82.145,82.235,423905.0
2024-07-12,82.375,83.235,82.335,82.61,547889.0
2024-07-15,83.145,83.62,82.965,83.155,564879.0
2024-07-16,83.62,83.745,83.38,83.66,385549.0
2024-07-17,82.82,82.985,82.61,82.65,587566.0
2024-07-18,82.83,82.985,81.81,82.125,502368.0
2024-07-19,82.225,82.435,81.555,81.7,1633985.0
2024-07-22,82.47,82.73,82.195,82.7,543486.0
2024-07-23,82.72,83.065,82.62,82.66,210103.0
2024-07-24,82.0,82.015,80.9,80.98,671946.0
2024-07-25,81.13,81.84,80.535,80.645,518821.0
2024-07-26,81.225,81.97,81.09,81.59,458081.0
2024-07-29,81.89,82.125,81.515,81.77,262780.0
2024-07-30,82.035,82.115,80.82,81.345,406617.0
2024-07-31,82.135,82.72,82.005,82.355,509937.0
2024-08-01,82.7,82.965,81.185,81.63,687255.0
2024-08-02,80.355,80.535,79.38,80.06,913313.0
2024-08-06,77.745,78.98,77.56,77.935,1091460.0
2024-08-07,78.705,79.15,77.185,77.205,715863.0
2024-08-08,78.11,79.04,77.855,78.98,590896.0
2024-08-09,78.815,79.425,78.735,79.32,165728.0
2024-08-12,79.485,79.695,79.07,79.37,225949.0
2024-08-13,79.88,80.555,79.83,80.525,157049.0
2024-08-14,80.7,80.93,80.21,80.85,165063.0
2024-08-15,81.77,82.315,81.61,82.215,261056.0
2024-08-16,82.165,82.335,82.0,82.165,426680.0
2024-08-19,82.185,82.66,81.96,82.65,238512.0
2024-08-20,82.55,82.82,82.345,82.425,184773.0
2024-08-21,82.435,82.79,82.155,82.61,199855.0
2024-08-22,82.85,82.965,81.86,82.0,399869.0
2024-08-23,82.305,82.54,81.66,82.305,330111.0
2024-08-26,82.315,82.395,81.64,81.94,250335.0
2024-08-27,81.63,81.94,81.495,81.78,208422.0
2024-08-28,81.95,82.0,81.12,81.525,223158.0
2024-08-29,81.85,82.225,81.405,81.565,369836.0
2024-08-30,81.98,82.345,81.545,82.335,210137.0
2024-09-03,82.255,82.265,80.7,81.06,221738.0
2024-09-04,80.75,81.155,80.475,80.665,298512.0
2024-09-05,80.655,81.05,80.15,80.375,270657.0
2024-09-06,80.555,80.71,79.28,79.38,543273.0
2024-09-09,80.06,80.375,79.765,80.275,168098.0
2024-09-10,80.655,80.9,80.14,80.9,274347.0
2024-09-11,80.82,81.61,79.635,81.515,398052.0
2024-09-12,81.72,82.335,81.455,82.175,223262.0
2024-09-13,82.335,82.915,82.305,82.76,167162.0
2024-09-16,82.76,82.87,82.45,82.8,133889.0
2024-09-17,83.275,83.41,82.63,82.875,271730.0
2024-09-18,82.945,83.46,82.7,82.81,658452.0
2024-09-19,83.935,84.125,83.68,83.835,540247.0
2024-09-20,83.7,83.845,83.44,83.7,275123.0
2024-09-23,83.71,83.73,83.35,83.61,170408.0
2024-09-24,83.61,83.61,83.195,83.37,194385.0
2024-09-25,83.41,83.58,83.33,83.55,158742.0
2024-09-26,84.055,84.135,83.48,83.835,403161.0
2024-09-27,83.985,84.135,83.825,83.935,238150.0
2024-09-30,83.65,84.4,83.56,84.32,267461.0
2024-10-01,84.205,84.205,83.09,83.37,718660.0
2024-10-02,83.22,83.54,82.895,83.42,339029.0
2024-10-03,83.46,83.785,83.17,83.68,319984.0
2024-10-04,84.47,84.55,83.845,84.52,666056.0
2024-10-07,84.44,84.56,83.945,84.025,302665.0
2024-10-08,84.59,85.085,84.46,84.965,512703.0
2024-10-09,85.255,86.095,85.135,86.015,432710.0
2024-10-10,86.055,86.305,85.87,86.045,202727.0
2024-10-11,86.085,86.765,86.075,86.66,375270.0
2024-10-15,87.72,87.75,86.71,86.85,419433.0
2024-10-16,86.81,87.115,86.62,87.0,122106.0
2024-10-17,87.75,87.77,87.245,87.345,331946.0
2024-10-18,87.485,87.81,87.315,87.66,755031.0
2024-10-21,87.7,87.85,87.345,87.74,273681.0
2024-10-22,87.255,87.75,87.135,87.585,294669.0
2024-10-23,87.425,87.525,86.435,86.88,307366.0
2024-10-24,87.115,87.245,86.85,87.165,230605.0
2024-10-25,87.485,88.06,87.265,87.445,467573.0
2024-10-28,87.98,87.98,87.62,87.63,238336.0
2024-10-29,87.615,88.16,87.405,87.94,258038.0
2024-10-30,88.02,88.17,87.515,87.535,220358.0
2024-10-31,86.93,86.93,86.015,86.015,604166.0
2024-11-01,86.425,87.03,86.355,86.56,310753.0
2024-11-04,86.255,86.335,85.78,86.065,291097.0
2024-11-05,85.93,86.7,85.74,86.64,250311.0
2024-11-06,89.415,89.605,88.655,89.505,714990.0
2024-11-07,89.435,89.775,89.345,89.705,229251.0
2024-11-08,90.11,90.665,90.07,90.425,271184.0
2024-11-11,90.895,90.915,90.37,90.585,329298.0
2024-11-12,90.735,90.795,90.12,90.39,429015.0
2024-11-13,90.705,91.05,90.485,90.835,417030.0
2024-11-14,90.935,90.99,90.535,90.645,283739.0
2024-11-15,90.16,90.26,89.375,89.675,435008.0
2024-11-18,89.705,89.92,89.395,89.555,294200.0
2024-11-19,88.9,89.725,88.8,89.565,394447.0
2024-11-20,89.745,89.775,89.05,89.675,483426.0
2024-11-21,90.0,90.31,88.98,90.09,857978.0
2024-11-22,90.11,90.535,90.09,90.425,422800.0
2024-11-25,91.0,91.19,90.525,90.775,493726.0
2024-11-26,91.815,91.925,91.48,91.815,539226.0
2024-11-27,91.755,91.755,91.06,91.22,270864.0
2024-11-28,91.47,92.42,91.3,92.29,52216.0
2024-11-29,91.44,91.825,91.43,91.695,298407.0
2024-12-02,92.025,92.33,91.965,92.09,344378.0
2024-12-03,91.985,92.34,91.925,92.3,273663.0
2024-12-04,92.54,92.845,92.45,92.805,322550.0
2024-12-05,92.62,92.925,92.41,92.46,224065.0
2024-12-06,93.075,93.63,93.035,93.44,310123.0
2024-12-09,93.18,93.22,92.725,93.105,482474.0
2024-12-10,93.22,93.34,92.705,92.815,127081.0
2024-12-11,93.37,93.57,93.045,93.46,398912.0
2024-12-12,93.52,93.59,93.21,93.41,236938.0
2024-12-13,93.63,93.835,93.21,93.46,205087.0
2024-12-16,93.815,94.035,93.66,93.925,164243.0
2024-12-17,93.73,94.155,93.68,93.935,246569.0
2024-12-18,93.945,94.37,91.905,91.905,652588.0
2024-12-19,92.27,92.44,91.605,91.655,674441.0
2024-12-20,91.25,93.085,91.04,92.38,2094209.0
2024-12-23,92.885,93.21,92.42,93.125,1014201.0
2024-12-24,93.34,94.205,93.25,94.165,381781.0
2024-12-27,93.81,93.845,93.025,93.47,981457.0
2024-12-30,92.875,92.955,91.84,92.03,800712.0
2024-12-31,92.645,92.865,91.63,91.74,653037.0
2025-01-02,92.645,92.975,91.185,91.68,1199521.0
2025-01-03,92.32,93.32,92.25,93.2,961924.0
2025-01-06,93.13,93.895,92.735,93.015,598027.0
2025-01-07,93.34,93.35,91.86,92.1,589589.0
2025-01-08,92.355,92.505,91.8,92.375,368326.0
2025-01-09,92.375,92.655,92.32,92.405,105817.0
2025-01-10,91.8,91.89,90.935,91.265,986442.0
2025-01-13,90.43,91.295,90.35,91.215,722854.0
2025-01-14,91.69,91.72,90.6,91.095,514544.0
2025-01-15,92.04,92.725,91.96,92.555,882191.0
2025-01-16,93.11,93.19,92.675,92.835,996223.0
2025-01-17,93.925,94.365,93.56,94.215,1604021.0
2025-01-20,94.245,94.275,93.79,94.055,302414.0
2025-01-21,94.345,94.465,93.8,94.155,447385.0
2025-01-22,94.88,95.2,94.81,95.08,364537.0
2025-01-23,95.0,95.485,94.86,95.475,337696.0
2025-01-24,95.23,95.385,94.88,95.07,232594.0
2025-01-27,93.24,94.035,93.2,93.885,832837.0
2025-01-28,94.125,94.96,93.64,94.84,333661.0
2025-01-29,95.07,95.11,94.275,94.61,682588.0
2025-01-30,94.89,96.025,94.345,95.495,926718.0
2025-01-31,96.14,96.36,94.99,95.395,2043551.0
2025-02-03,93.42,95.29,93.42,94.85,1591699.0
2025-02-04,93.865,94.085,93.61,93.885,723794.0
2025-02-05,93.48,94.285,93.22,94.225,360201.0
2025-02-06,94.61,94.72,94.035,94.505,292253.0
2025-02-07,94.515,94.69,93.41,93.52,613469.0
2025-02-10,94.375,94.515,94.155,94.285,208334.0
2025-02-11,93.945,94.405,93.945,94.155,215345.0
2025-02-12,93.57,94.045,93.48,93.885,292764.0
2025-02-13,94.095,94.465,93.835,94.275,394736.0
2025-02-14,94.155,94.295,94.085,94.175,152686.0
2025-02-18,94.555,94.57,94.075,94.485,150437.0
2025-02-19,94.465,95.11,94.365,95.0,187614.0
2025-02-20,94.87,94.88,93.875,94.255,246783.0
2025-02-21,94.375,94.465,92.97,93.025,456867.0
2025-02-24,93.19,93.44,92.545,92.815,404127.0
2025-02-25,92.665,92.905,91.9,92.655,538682.0
2025-02-26,93.11,93.69,92.465,92.805,455312.0
2025-02-27,93.65,94.005,92.01,92.02,925252.0
2025-02-28,92.0,93.71,91.73,93.62,690446.0
2025-03-03,93.52,93.76,91.88,92.23,833156.0
2025-03-04,91.105,92.18,90.4,90.965,887227.0
2025-03-05,90.23,91.315,89.935,91.085,907827.0
2025-03-06,89.895,90.19,88.91,89.27,617404.0
2025-03-07,89.34,90.37,88.74,90.19,632984.0
2025-03-10,89.07,89.405,87.6,88.145,680527.0
2025-03-11,87.68,88.345,87.16,87.29,1115842.0
2025-03-12,88.055,88.315,86.895,87.51,537493.0
2025-03-13,87.59,87.65,86.465,86.695,527903.0
2025-03-14,87.33,88.195,87.15,88.055,389363.0
2025-03-17,87.965,88.625,87.69,88.225,389106.0
2025-03-18,87.89,87.89,87.17,87.27,368166.0
2025-03-19,87.77,88.94,87.56,88.435,271205.0
2025-03-20,88.405,89.21,87.955,88.165,333138.0
2025-03-21,87.905,88.495,87.56,88.475,291653.0
2025-03-24,89.32,89.955,89.26,89.815,197734.0
2025-03-25,89.845,90.025,89.585,89.735,157125.0
2025-03-26,89.775,89.825,88.555,88.75,228292.0
2025-03-27,88.64,89.26,88.435,88.615,315075.0
2025-03-28,88.335,88.465,86.77,86.89,551889.0
2025-03-31,86.295,88.015,85.975,87.815,388607.0
2025-04-01,87.535,88.015,87.0,87.685,347062.0
2025-04-02,86.82,88.67,86.82,88.385,221086.0
2025-04-03,83.895,84.22,82.62,82.67,787243.0
2025-04-04,81.225,81.575,78.475,78.595,2015420.0
2025-04-07,75.83,81.505,75.04,78.535,3114465.0
2025-04-08,80.775,81.175,76.205,77.4,1864194.0
2025-04-09,76.315,84.13,76.315,83.835,2469632.0
2025-04-10,81.96,81.96,78.02,80.16,2748812.0
2025-04-11,79.315,81.415,78.975,81.005,1086535.0
2025-04-14,82.68,82.68,81.065,81.595,702541.0
2025-04-15,81.89,82.55,81.78,82.07,519988.0
2025-04-16,80.925,81.175,78.855,79.61,543937.0
2025-04-17,79.89,80.29,79.395,79.61,548573.0
2025-04-21,78.685,78.685,76.905,77.7,480492.0
2025-04-22,78.555,79.83,78.535,79.57,376194.0
2025-04-23,81.725,82.52,81.005,81.265,1051253.0
2025-04-24,81.325,82.81,81.145,82.76,347379.0
2025-04-25,82.76,83.425,82.32,83.405,401894.0
2025-04-28,83.505,83.735,82.5,83.155,335124.0
2025-04-29,83.055,84.005,82.92,83.765,278211.0
2025-04-30,82.73,83.725,81.89,83.495,375194.0
2025-05-01,84.43,85.225,84.26,84.45,234758.0
2025-05-02,85.03,85.725,84.73,85.525,223763.0
2025-05-05,84.99,85.505,84.75,84.98,204200.0
2025-05-06,84.11,84.79,83.885,84.07,345267.0
2025-05-07,84.48,85.13,83.835,84.81,279807.0
2025-05-08,85.665,86.74,85.225,85.845,398066.0
2025-05-09,86.265,86.295,85.675,85.875,238950.0
2025-05-12,88.97,89.12,88.215,89.06,305535.0
2025-05-13,89.29,89.855,89.09,89.31,315346.0
2025-05-14,89.69,89.815,89.36,89.65,232283.0
2025-05-15,89.61,90.225,89.465,89.985,153324.0
2025-05-16,90.195,90.795,89.965,90.795,114033.0
2025-05-20,90.325,90.465,89.73,90.105,184345.0
2025-05-21,89.16,89.55,88.035,88.325,325109.0
2025-05-22,88.305,88.82,88.125,88.275,182653.0
2025-05-23,86.86,87.14,86.67,86.81,296270.0
2025-05-26,87.715,88.215,87.22,88.175,112817.0
2025-05-27,88.175,89.23,87.855,89.23,142633.0
2025-05-28,89.37,89.58,88.7,88.83,136659.0
2025-05-29,89.45,89.45,88.415,88.99,198266.0
2025-05-30,88.69,88.81,87.695,88.375,168361.0
2025-06-02,88.095,88.71,87.575,88.65,230847.0
2025-06-03,88.73,89.49,88.72,89.37,154088.0
2025-06-04,89.21,89.48,88.95,89.08,168934.0
2025-06-05,89.09,89.43,88.265,88.505,410348.0
2025-06-06,89.45,89.815,89.33,89.6,228669.0
2025-06-09,89.77,89.845,89.51,89.61,134307.0
2025-06-10,89.785,90.215,89.55,90.075,130221.0
2025-06-11,90.145,90.325,89.49,89.78,200873.0
2025-06-12,89.34,89.71,89.2,89.66,187481.0
2025-06-13,89.16,89.31,88.435,88.595,470843.0
2025-06-16,88.89,89.49,88.73,89.36,271094.0
2025-06-17,89.13,89.33,88.93,89.09,305862.0
2025-06-18,89.23,89.865,89.15,89.39,302371.0
2025-06-19,89.2,89.4,88.69,89.08,33190.0
2025-06-20,89.885,90.075,89.18,89.46,233284.0
2025-06-23,89.69,90.335,89.33,90.275,281015.0
2025-06-24,90.725,91.38,90.635,91.24,221534.0
2025-06-25,91.42,91.62,91.15,91.22,146464.0
2025-06-26,91.13,91.45,90.71,91.34,182206.0
2025-06-27,91.7,92.49,91.55,92.26,355986.0
2025-06-30,92.6,92.6,91.88,92.21,158746.0
2025-07-02,92.33,92.51,92.16,92.34,241033.0
2025-07-03,92.52,93.065,92.51,92.985,239323.0
2025-07-04,92.895,92.965,92.56,92.81,83033.0
2025-07-07,93.045,93.235,92.6,92.915,299571.0
2025-07-08,92.955,93.195,92.87,92.975,180446.0
2025-07-09,93.135,93.675,93.135,93.555,150722.0
2025-07-10,93.715,93.895,93.505,93.635,158679.0
2025-07-11,93.225,93.645,93.175,93.475,110971.0
2025-07-14,93.445,93.805,93.305,93.745,125888.0
2025-07-15,94.125,94.125,93.505,93.505,105111.0
2025-07-16,93.935,93.945,92.68,93.595,335353.0
2025-07-17,94.165,94.615,94.035,94.505,132847.0
2025-07-18,94.475,94.485,94.185,94.345,120236.0
2025-07-21,94.405,94.765,94.205,94.225,178476.0
2025-07-22,94.305,94.305,93.485,93.705,139664.0
2025-07-23,94.205,94.405,93.925,94.365,185009.0
2025-07-24,94.585,95.025,94.565,94.785,156986.0
2025-07-25,95.185,95.72,95.115,95.6,143933.0
2025-07-28,95.74,95.89,95.58,95.83,90096.0
2025-07-29,96.37,96.37,95.68,95.86,113528.0
2025-07-30,96.1,96.38,95.61,96.09,167706.0
2025-07-31,96.82,97.04,95.72,95.95,184476.0
2025-08-01,94.665,94.665,93.465,93.965,315071.0
2025-08-05,95.295,95.56,94.685,94.745,164555.0
2025-08-06,94.845,95.33,94.605,95.215,126926.0
2025-08-07,95.73,95.86,94.795,95.165,127761.0
2025-08-08,95.47,96.02,95.38,95.97,94382.0
2025-08-11,96.1,96.44,95.84,95.97,98213.0
2025-08-12,96.28,96.99,96.15,96.96,157767.0
2025-08-13,97.18,97.41,96.93,97.21,125438.0
2025-08-14,97.11,97.65,97.11,97.6,109350.0
2025-08-15,97.65,97.7,97.19,97.34,158579.0
2025-08-18,97.22,97.43,97.15,97.27,86453.0
2025-08-19,97.38,97.65,96.97,97.01,109764.0
2025-08-20,97.01,97.18,96.09,96.92,147792.0
2025-08-21,96.91,97.07,96.49,96.77,193524.0
2025-08-22,97.18,97.985,97.18,97.735,265031.0
2025-08-25,97.63,97.775,97.44,97.53,96993.0
2025-08-26,97.52,97.795,97.27,97.775,129666.0
2025-08-27,97.805,98.045,97.58,97.67,146753.0
2025-08-28,97.69,97.815,97.28,97.735,134648.0
2025-08-29,97.6,97.69,96.77,96.95,155610.0
2025-09-02,96.46,96.68,95.85,96.68,148782.0
2025-09-03,97.0,97.3,96.75,97.2,127023.0
2025-09-04,97.45,98.265,97.38,98.255,154223.0
2025-09-05,98.595,98.615,97.49,98.075,188168.0
2025-09-08,98.075,98.345,97.905,98.035,127568.0
2025-09-09,98.095,98.725,97.985,98.695,114969.0
2025-09-10,99.065,99.185,98.795,99.035,142969.0
2025-09-11,99.425,99.765,99.225,99.605,125516.0
2025-09-12,99.745,99.875,99.605,99.685,114809.0
2025-09-15,99.965,100.085,99.495,99.645,162955.0
2025-09-16,99.605,99.605,99.245,99.345,118806.0
2025-09-17,99.555,99.585,98.785,99.335,412835.0
2025-09-18,100.055,100.45,99.845,100.065,151793.0
2025-09-19,100.49,100.57,99.935,100.48,223787.0
2025-09-22,100.45,101.29,100.34,101.24,168984.0
2025-09-23,101.29,101.34,100.63,100.79,180056.0
2025-09-24,101.39,101.39,100.69,100.94,248272.0
2025-09-25,100.6,100.81,100.15,100.73,198456.0
2025-09-26,100.9,101.37,100.75,101.33,202650.0
2025-09-29,101.7,101.77,101.19,101.45,187442.0
2025-09-30,101.46,101.87,101.05,101.8,161116.0
2025-10-01,101.45,102.47,101.4,102.42,202187.0
2025-10-02,102.58,102.71,102.39,102.59,174728.0
2025-10-03,102.75,103.02,102.43,102.53,142112.0
2025-10-06,102.9,103.04,102.64,102.89,131472.0
2025-10-07,103.17,103.17,102.28,102.52,158302.0
2025-10-08,102.7,103.19,102.48,103.17,99349.0
2025-10-09,103.29,103.38,103.0,103.32,205757.0
2025-10-10,103.4,103.53,100.38,100.46,942473.0
2025-10-14,101.4,102.64,100.82,102.16,465722.0
2025-10-15,102.8,103.34,101.74,102.53,309494.0
2025-10-16,102.73,103.07,101.45,101.93,410924.0
2025-10-17,101.8,102.44,101.53,102.2,322142.0
2025-10-20,102.8,103.6,102.8,103.44,185383.0
2025-10-21,103.56,103.56,103.24,103.32,100612.0
2025-10-22,103.45,103.5,101.95,102.54,460769.0
2025-10-23,102.56,103.35,102.51,103.16,169304.0
2025-10-24,104.0,104.47,104.0,104.08,165173.0
2025-10-27,104.8,105.34,104.79,105.33,118747.0
2025-10-28,105.44,105.6,104.87,105.13,164805.0
2025-10-29,105.25,105.45,104.58,105.26,414388.0
2025-10-30,105.26,105.42,104.44,104.48,248355.0
2025-10-31,105.4,105.55,104.63,105.06,210050.0
2025-11-03,105.7,106.0,105.06,105.06,125672.0
2025-11-04,104.5,105.14,104.43,104.52,179809.0
2025-11-05,104.69,105.54,104.59,104.99,157490.0
2025-11-06,104.8,104.96,103.78,103.8,307801.0
2025-11-07,103.14,103.36,102.2,103.36,521316.0
2025-11-10,104.23,104.97,104.03,104.85,245399.0
2025-11-11,104.7,105.15,104.44,105.02,137688.0
2025-11-12,105.31,105.42,104.73,105.06,171027.0
2025-11-13,104.77,104.77,103.35,103.55,464235.0
2025-11-14,102.5,104.03,102.13,103.46,359368.0
2025-11-17,103.1,103.8,102.22,102.67,286090.0
2025-11-18,101.85,102.2,100.97,101.36,628368.0
2025-11-19,101.67,102.67,101.6,102.28,347401.0
2025-11-20,103.78,104.33,100.95,101.0,1426850.0
2025-11-21,101.38,102.81,100.95,101.96,778746.0
2025-11-24,102.67,103.75,102.48,103.63,306818.0
2025-11-25,103.63,104.7,103.02,104.54,723936.0
2025-11-26,104.92,105.16,104.68,104.81,240422.0