Date,Open,High,Low,Close,Volume
2012-03-14,69.015,69.015,68.805,68.805,722.0
2012-03-15,68.53,68.53,68.46,68.46,905.0
2012-03-16,68.495,68.495,68.495,68.495,95.0
2012-03-19,68.53,68.545,68.495,68.53,2841.0
2012-03-20,68.46,68.46,68.46,68.46,14.0
2012-03-21,68.45,68.45,68.45,68.45,15.0
2012-03-22,68.815,68.815,68.815,68.815,100.0
2012-03-23,68.67,68.67,68.655,68.655,5750.0
2012-03-26,68.775,68.85,68.67,68.84,1750.0
2012-03-27,68.805,68.805,68.805,68.805,140.0
2012-03-28,68.92,69.01,68.92,69.01,796.0
2012-03-29,69.085,69.085,69.085,69.085,22.0
2012-03-30,69.085,69.435,69.085,69.42,5606.0
2012-04-02,69.325,69.325,69.22,69.22,505.0
2012-04-03,69.325,69.325,69.325,69.325,249.0
2012-04-04,69.22,69.22,69.22,69.22,100.0
2012-04-05,69.255,69.285,69.255,69.285,518.0
2012-04-10,69.77,69.775,69.74,69.775,583.0
2012-04-11,69.795,69.795,69.775,69.775,1350.0
2012-04-12,69.67,69.685,69.535,69.535,685.0
2012-04-16,69.575,69.98,69.575,69.98,1107.0
2012-04-17,69.97,69.97,69.945,69.945,1228.0
2012-04-18,69.845,69.845,69.845,69.845,445.0
2012-04-20,69.97,69.97,69.815,69.97,1334.0
2012-04-23,70.015,70.015,70.015,70.015,500.0
2012-04-24,70.045,70.46,70.045,70.46,1581.0
2012-04-26,70.355,70.36,70.355,70.36,297.0
2012-04-27,70.245,70.43,70.225,70.415,1213.0
2012-04-30,70.415,70.465,70.415,70.43,2018.0
2012-05-01,70.5,70.88,70.5,70.875,3334.0
2012-05-02,70.705,70.705,70.705,70.705,1387.0
2012-05-03,70.74,70.74,70.74,70.74,2432.0
2012-05-08,71.5,71.5,71.365,71.365,3306.0
2012-05-09,71.365,71.365,71.345,71.345,3458.0
2012-05-10,71.5,71.5,71.4,71.49,1749.0
2012-05-11,71.5,71.5,71.335,71.475,1925.0
2012-05-14,71.66,71.66,71.4,71.625,327.0
2012-05-15,71.815,71.815,71.78,71.815,1764.0
2012-05-16,71.64,71.71,71.64,71.71,972.0
2012-05-17,71.71,71.715,71.71,71.715,1750.0
2012-05-18,71.845,72.06,71.845,71.91,1280.0
2012-05-21,71.93,71.95,71.88,71.895,2002.0
2012-05-22,71.915,71.915,71.825,71.825,1525.0
2012-05-23,72.02,72.02,72.0,72.0,1504.0
2012-05-24,72.0,72.035,72.0,72.025,724.0
2012-05-28,71.88,71.88,71.845,71.845,1332.0
2012-05-30,72.045,72.125,72.045,72.125,1209.0
2012-05-31,72.85,72.85,72.675,72.675,759.0
2012-06-01,72.82,72.82,72.8,72.8,1691.0
2012-06-04,73.055,73.055,72.78,72.985,508.0
2012-06-05,72.725,72.725,72.725,72.725,282.0
2012-06-06,72.225,72.225,72.225,72.225,1570.0
2012-06-08,72.125,72.125,72.125,72.125,610.0
2012-06-12,72.33,72.4,72.33,72.4,3496.0
2012-06-13,72.26,72.26,72.26,72.26,1156.0
2012-06-14,72.47,72.54,72.47,72.49,7260.0
2012-06-15,72.49,72.49,72.435,72.435,1050.0
2012-06-18,72.295,72.295,72.165,72.165,20.0
2012-06-19,72.605,72.605,72.485,72.54,3225.0
2012-06-20,72.385,72.4,72.385,72.4,852.0
2012-06-21,72.16,72.19,71.985,72.19,787.0
2012-06-22,72.47,72.47,72.395,72.395,149.0
2012-06-25,72.415,72.54,72.415,72.525,1560.0
2012-06-26,72.675,72.675,72.615,72.615,3580.0
2012-06-27,72.675,72.675,72.65,72.65,125.0
2012-06-28,72.64,72.64,72.54,72.565,1016.0
2012-06-29,72.61,72.61,72.4,72.4,1714.0
2012-07-02,72.46,72.5,72.46,72.465,939.0
2012-07-03,72.375,72.515,72.375,72.515,1086.0
2012-07-04,72.305,72.305,72.29,72.29,410.0
2012-07-05,72.445,72.515,72.445,72.515,2225.0
2012-07-06,73.11,73.11,72.935,72.935,139.0
2012-07-09,72.655,72.85,72.655,72.85,150.0
2012-07-10,72.76,72.76,72.76,72.76,359.0
2012-07-11,72.9,72.935,72.9,72.935,783.0
2012-07-12,72.9,72.99,72.9,72.99,646.0
2012-07-13,73.355,73.355,73.355,73.355,277.0
2012-07-16,73.46,73.46,73.25,73.25,195.0
2012-07-17,73.41,73.41,73.23,73.23,245.0
2012-07-18,73.25,73.25,73.215,73.215,900.0
2012-07-19,73.285,73.285,73.075,73.075,430.0
2012-07-20,73.215,73.25,73.215,73.25,599.0
2012-07-23,73.625,73.625,73.39,73.445,2363.0
2012-07-24,73.6,73.6,73.46,73.46,873.0
2012-07-25,73.6,73.6,73.495,73.495,1650.0
2012-07-26,73.53,73.53,73.46,73.46,5520.0
2012-07-27,73.32,73.32,73.145,73.145,25196.0
2012-07-30,72.9,72.96,72.9,72.96,25.0
2012-07-31,73.03,73.03,72.55,72.55,4395.0
2012-08-01,72.83,72.935,72.55,72.55,1933.0
2012-08-02,72.55,72.6,72.54,72.575,1078.0
2012-08-03,72.835,72.845,72.76,72.76,789.0
2012-08-06,72.34,72.34,72.235,72.235,163.0
2012-08-07,72.325,72.325,72.275,72.275,722.0
2012-08-08,72.185,72.185,72.185,72.185,178.0
2012-08-09,72.215,72.215,72.17,72.17,6976.0
2012-08-10,72.255,72.495,72.255,72.495,1107.0
2012-08-13,72.425,72.425,72.375,72.4,360.0
2012-08-14,72.515,72.515,72.445,72.445,10.0
2012-08-15,72.41,72.41,72.32,72.375,1801.0
2012-08-16,72.27,72.27,72.06,72.06,165.0
2012-08-17,72.095,72.25,72.095,72.25,1564.0
2012-08-20,72.2,72.2,72.13,72.13,480.0
2012-08-21,72.165,72.165,72.165,72.165,1.0
2012-08-22,72.305,72.355,72.305,72.355,25.0
2012-08-23,72.445,72.445,72.445,72.445,100.0
2012-08-24,72.41,72.655,72.41,72.655,1406.0
2012-08-27,72.74,72.81,72.74,72.81,192.0
2012-08-28,72.6,72.785,72.6,72.785,629.0
2012-08-29,72.915,72.96,72.915,72.96,1094.0
2012-08-30,73.17,73.17,73.17,73.17,670.0
2012-08-31,73.285,73.285,73.285,73.285,143.0
2012-09-03,73.25,73.25,73.18,73.18,600.0
2012-09-04,73.39,73.39,73.285,73.285,117.0
2012-09-05,73.355,73.39,73.355,73.39,473.0
2012-09-06,73.36,73.425,73.18,73.25,476.0
2012-09-07,73.005,73.09,73.005,73.055,3272.0
2012-09-10,73.25,73.25,73.235,73.25,305.0
2012-09-11,73.25,73.3,73.25,73.29,3528.0
2012-09-12,73.165,73.165,73.095,73.125,1307.0
2012-09-13,73.04,73.075,72.905,73.01,2050.0
2012-09-14,73.055,73.055,72.99,72.99,525.0
2012-09-17,72.955,72.97,72.815,72.815,7889.0
2012-09-18,73.0,73.0,73.0,73.0,219.0
2012-09-19,73.185,73.185,72.95,72.95,1912.0
2012-09-20,73.305,73.385,73.255,73.385,653.0
2012-09-21,73.265,73.265,73.065,73.185,1021.0
2012-09-24,73.445,73.445,73.445,73.445,1576.0
2012-09-25,73.35,73.5,73.33,73.5,570.0
2012-09-26,73.735,73.735,73.655,73.655,320.0
2012-09-27,73.84,73.84,73.755,73.755,943.0
2012-09-28,73.59,73.735,73.59,73.67,11122.0
2012-10-01,73.775,73.945,73.775,73.945,1441.0
2012-10-02,73.865,73.895,73.865,73.89,5415.0
2012-10-03,74.185,74.205,74.14,74.16,1828.0
2012-10-04,74.115,74.115,73.995,73.995,2637.0
2012-10-05,73.85,73.9,73.83,73.9,2486.0
2012-10-08,74.005,74.015,73.97,73.97,1075.0
2012-10-09,73.945,73.945,73.76,73.76,3443.0
2012-10-10,73.995,73.995,73.81,73.9,1358.0
2012-10-11,73.935,74.1,73.935,73.995,5604.0
2012-10-12,74.07,74.07,73.865,73.89,1274.0
2012-10-15,74.055,74.16,74.005,74.16,2227.0
2012-10-16,74.255,74.255,74.03,74.155,5268.0
2012-10-17,73.705,73.925,73.705,73.815,1321.0
2012-10-18,73.815,75.27,73.59,73.635,6314.0
2012-10-19,73.69,73.72,73.69,73.72,3787.0
2012-10-22,73.83,73.83,73.74,73.83,2663.0
2012-10-23,73.735,73.76,73.69,73.76,10518.0
2012-10-24,73.745,73.9,73.655,73.655,8986.0
2012-10-25,73.76,73.76,73.505,73.725,1012.0
2012-10-26,73.6,73.62,73.585,73.585,2157.0
2012-10-29,73.775,73.775,73.77,73.77,2204.0
2012-10-30,73.76,73.84,73.76,73.84,10449.0
2012-10-31,73.81,73.9,73.795,73.865,2561.0
2012-11-01,73.89,73.9,73.89,73.9,6817.0
2012-11-02,73.815,73.86,73.795,73.83,2335.0
2012-11-05,73.795,73.795,73.57,73.76,10479.0
2012-11-06,73.83,73.83,73.83,73.83,310.0
2012-11-07,73.77,73.775,73.77,73.775,2129.0
2012-11-08,73.865,73.865,73.725,73.865,2729.0
2012-11-09,73.95,73.95,73.9,73.9,1505.0
2012-11-12,74.0,74.0,73.935,73.935,430.0
2012-11-13,74.005,74.065,74.005,74.065,425.0
2012-11-14,74.08,74.08,74.005,74.045,753.0
2012-11-15,74.155,74.155,74.005,74.15,4121.0
2012-11-16,74.15,74.15,74.08,74.08,321.0
2012-11-19,74.045,74.045,73.96,73.96,1142.0
2012-11-20,73.9,73.9,73.89,73.89,4702.0
2012-11-21,73.76,73.76,73.76,73.76,1911.0
2012-11-22,73.725,73.725,73.54,73.54,3995.0
2012-11-23,73.575,73.575,73.515,73.515,679.0
2012-11-26,73.52,73.52,73.52,73.52,1324.0
2012-11-27,73.52,73.6,73.515,73.515,3907.0
2012-11-28,73.575,73.69,73.575,73.685,10136.0
2012-11-29,73.505,73.725,73.505,73.585,2236.0
2012-11-30,73.79,73.88,73.79,73.865,5919.0
2012-12-03,73.945,74.005,73.83,74.005,2358.0
2012-12-04,73.865,73.9,73.865,73.865,1267.0
2012-12-05,73.97,73.97,73.745,73.95,2074.0
2012-12-06,73.685,73.965,73.685,73.965,671.0
2012-12-07,74.095,74.095,74.005,74.005,3901.0
2012-12-10,73.93,74.03,73.93,74.03,2039.0
2012-12-11,74.06,74.08,74.06,74.08,682.0
2012-12-12,73.965,74.0,73.895,73.945,2234.0
2012-12-13,73.72,73.805,73.645,73.645,2490.0
2012-12-14,73.675,73.68,73.585,73.585,1187.0
2012-12-17,73.61,73.61,73.575,73.575,1713.0
2012-12-18,73.68,73.68,73.575,73.585,676.0
2012-12-19,73.575,73.575,73.575,73.575,3162.0
2012-12-20,73.595,73.69,73.595,73.69,740.0
2012-12-21,73.77,73.86,73.77,73.86,5570.0
2012-12-24,73.875,73.875,73.875,73.875,1388.0
2012-12-27,73.68,73.68,73.68,73.68,180.0
2012-12-28,73.74,73.865,73.74,73.865,65.0
2012-12-31,74.05,74.05,74.05,74.05,380.0
2013-01-02,73.79,73.79,73.74,73.755,5550.0
2013-01-03,73.775,73.775,73.575,73.595,2659.0
2013-01-07,73.54,73.54,73.435,73.54,642.0
2013-01-08,73.595,73.68,73.595,73.68,274.0
2013-01-09,73.805,73.805,73.68,73.68,7260.0
2013-01-10,73.79,73.79,73.695,73.725,1984.0
2013-01-11,73.47,73.605,73.47,73.605,2978.0
2013-01-14,73.59,73.59,73.59,73.59,3969.0
2013-01-15,73.655,73.66,73.655,73.66,2756.0
2013-01-16,73.625,73.83,73.625,73.83,2481.0
2013-01-17,74.04,74.145,73.905,74.04,875.0
2013-01-18,73.965,73.975,73.965,73.975,131.0
2013-01-21,73.895,74.01,73.745,73.745,4158.0
2013-01-22,73.73,73.93,73.73,73.93,3328.0
2013-01-23,74.13,74.13,74.13,74.13,1176.0
2013-01-24,74.21,74.395,74.21,74.285,169.0
2013-01-25,74.31,74.31,74.28,74.28,508.0
2013-01-29,74.185,74.185,73.74,73.755,2301.0
2013-01-30,73.575,73.725,73.545,73.68,2397.0
2013-01-31,73.54,73.86,73.54,73.86,697.0
2013-02-01,73.88,73.88,73.84,73.84,900.0
2013-02-04,73.54,73.54,73.54,73.54,9.0
2013-02-05,73.895,73.895,73.585,73.79,4126.0
2013-02-06,73.68,73.68,73.61,73.61,864.0
2013-02-07,73.73,73.86,73.725,73.725,2211.0
2013-02-08,73.825,73.895,73.825,73.895,1419.0
2013-02-11,73.96,73.98,73.94,73.98,2411.0
2013-02-12,74.045,74.05,73.965,73.965,509.0
2013-02-13,73.705,73.86,73.705,73.725,5521.0
2013-02-14,73.81,73.81,73.54,73.54,1506.0
2013-02-15,73.875,73.875,73.675,73.78,3097.0
2013-02-18,73.755,73.755,73.57,73.57,3996.0
2013-02-19,73.585,73.78,73.585,73.77,2487.0
2013-02-20,73.68,73.68,73.49,73.64,2954.0
2013-02-21,73.755,73.86,73.755,73.86,3406.0
2013-02-22,73.72,73.895,73.72,73.895,768.0
2013-02-25,73.93,73.93,73.93,73.93,384.0
2013-02-26,73.895,74.25,73.895,74.25,761.0
2013-02-27,74.115,74.3,74.115,74.25,715.0
2013-02-28,74.235,74.235,74.165,74.195,595.0
2013-03-01,74.31,74.365,74.31,74.32,790.0
2013-03-04,74.245,74.48,74.185,74.455,2431.0
2013-03-05,74.35,74.37,74.21,74.31,1167.0
2013-03-06,74.125,74.125,73.855,74.095,2683.0
2013-03-07,74.095,74.095,73.93,73.995,1810.0
2013-03-08,73.815,73.815,73.64,73.775,2227.0
2013-03-11,73.67,73.67,73.67,73.67,71.0
2013-03-12,73.585,73.585,73.585,73.585,2598.0
2013-03-13,73.535,73.745,73.535,73.745,813.0
2013-03-14,73.64,73.64,73.355,73.355,1696.0
2013-03-15,73.5,73.5,73.5,73.5,1068.0
2013-03-18,73.675,73.915,73.625,73.905,938.0
2013-03-19,73.49,73.49,73.49,73.49,6.0
2013-03-20,73.875,73.875,73.79,73.79,712.0
2013-03-21,73.655,73.655,73.435,73.595,1163.0
2013-03-22,73.76,73.76,73.73,73.73,1547.0
2013-03-25,71.055,73.575,71.055,73.52,1488.0
2013-03-26,73.54,73.72,73.54,73.695,1489.0
2013-03-27,73.83,73.83,73.83,73.83,3270.0
2013-03-28,74.03,74.215,74.005,74.215,23911.0
2013-04-02,74.14,74.14,74.1,74.12,2190.0
2013-04-03,74.015,74.015,74.015,74.015,1192.0
2013-04-04,74.08,74.295,74.08,74.18,2613.0
2013-04-05,75.45,75.45,74.02,74.41,2060.0
2013-04-08,74.435,74.535,74.435,74.5,3669.0
2013-04-09,74.525,74.525,74.28,74.28,2450.0
2013-04-10,74.35,74.535,74.35,74.535,592.0
2013-04-11,74.315,74.535,74.315,74.37,1265.0
2013-04-12,74.285,74.37,74.285,74.37,66.0
2013-04-15,74.65,74.745,74.645,74.715,932.0
2013-04-16,74.91,74.91,74.58,74.86,5818.0
2013-04-17,74.71,74.81,74.695,74.81,3369.0
2013-04-18,74.875,74.875,74.82,74.82,1366.0
2013-04-19,74.96,74.96,74.625,74.625,404.0
2013-04-22,74.625,74.805,74.625,74.625,3984.0
2013-04-23,74.91,74.91,74.91,74.91,1732.0
2013-04-24,74.91,75.185,74.91,75.1,1274.0
2013-04-26,74.89,74.91,74.84,74.91,7287.0
2013-04-29,74.96,75.235,74.96,75.235,43383.0
2013-04-30,75.2,75.2,75.035,75.185,2195.0
2013-05-01,75.09,75.24,75.055,75.225,1706.0
2013-05-02,75.25,75.53,75.25,75.38,9222.0
2013-05-03,75.495,75.52,75.125,75.125,415.0
2013-05-06,75.12,75.435,75.12,75.42,803.0
2013-05-07,75.45,75.45,75.27,75.27,259.0
2013-05-08,75.38,75.565,75.38,75.565,693.0
2013-05-09,75.615,75.615,75.205,75.205,967.0
2013-05-10,75.35,75.35,75.255,75.3,6593.0
2013-05-13,75.1,75.235,75.1,75.235,3951.0
2013-05-14,75.415,75.415,75.215,75.215,382.0
2013-05-15,75.24,75.32,75.24,75.32,3758.0
2013-05-16,75.22,76.17,75.22,76.17,695.0
2013-05-17,75.61,75.61,75.4,75.45,6201.0
2013-05-20,75.485,75.485,75.47,75.47,114.0
2013-05-21,75.56,75.56,75.415,75.415,66.0
2013-05-22,75.28,75.43,75.28,75.43,9.0
2013-05-23,75.1,75.27,75.1,75.27,1666.0
2013-05-24,75.27,75.27,75.255,75.255,450.0
2013-05-27,75.135,75.135,75.09,75.09,473.0
2013-05-28,75.34,75.34,75.25,75.25,143.0
2013-05-29,75.105,75.14,74.805,74.805,5000.0
2013-05-30,74.805,74.935,74.805,74.935,37.0
2013-05-31,75.22,75.22,75.22,75.22,0.0
2013-06-03,74.91,75.085,74.91,75.085,100.0
2013-06-04,74.84,75.075,74.84,75.075,53.0
2013-06-05,75.05,75.075,75.05,75.075,115.0
2013-06-06,75.34,75.34,75.09,75.34,199.0
2013-06-07,75.45,75.45,75.265,75.265,19.0
2013-06-11,75.45,75.45,75.225,75.225,100.0
2013-06-12,74.945,74.985,74.945,74.985,400.0
2013-06-13,75.09,75.09,75.09,75.09,95.0
2013-06-14,74.875,74.875,74.875,74.875,66.0
2013-06-17,74.985,74.985,74.945,74.945,390.0
2013-06-18,75.17,75.2,75.17,75.2,56.0
2013-06-19,75.22,75.22,75.22,75.22,86.0
2013-06-20,74.945,74.945,74.55,74.55,295.0
2013-06-21,74.48,74.48,74.065,74.065,282.0
2013-06-24,73.43,73.62,73.43,73.62,98.0
2013-06-25,73.545,73.545,73.545,73.545,50.0
2013-06-26,73.905,73.91,73.905,73.91,6.0
2013-06-27,73.935,74.215,73.935,74.215,734.0
2013-06-28,74.17,74.41,74.17,74.41,5.0
2013-07-01,74.995,74.995,74.105,74.305,705.0
2013-07-02,74.33,74.53,74.33,74.53,1482.0
2013-07-03,74.33,74.405,74.18,74.405,766.0
2013-07-04,74.5,74.5,74.255,74.32,1699.0
2013-07-05,74.3,74.3,74.3,74.3,986.0
2013-07-08,74.07,74.07,74.05,74.05,15.0
2013-07-09,74.05,74.265,74.05,74.24,660.0
2013-07-10,74.285,74.285,74.085,74.255,2471.0
2013-07-11,74.505,74.595,74.505,74.595,715.0
2013-07-12,74.33,74.58,74.33,74.58,274.0
2013-07-15,74.655,74.715,74.655,74.66,1258.0
2013-07-16,74.715,74.715,74.655,74.655,322.0
2013-07-17,74.545,74.565,74.285,74.35,1503.0
2013-07-18,74.78,74.78,74.78,74.78,98.0
2013-07-19,74.73,74.785,74.7,74.785,3207.0
2013-07-22,75.735,75.735,74.69,74.93,2069.0
2013-07-23,74.94,74.94,74.715,74.93,1483.0
2013-07-24,74.905,74.905,74.655,74.77,1613.0
2013-07-25,74.76,74.76,74.595,74.595,3248.0
2013-07-26,74.575,74.77,74.565,74.76,1981.0
2013-07-29,74.825,74.845,74.825,74.845,1499.0
2013-07-30,75.365,75.365,74.565,74.985,3101.0
2013-07-31,74.995,75.1,74.89,75.01,1473.0
2013-08-01,75.21,75.21,75.17,75.195,1313.0
2013-08-02,74.92,74.92,74.92,74.92,1578.0
2013-08-05,74.995,75.48,74.995,75.48,471.0
2013-08-06,75.29,75.29,75.29,75.29,176.0
2013-08-07,75.155,75.2,75.14,75.14,461.0
2013-08-08,75.085,75.245,75.085,75.185,1730.0
2013-08-09,75.165,75.165,75.085,75.085,4564.0
2013-08-12,74.97,75.11,74.97,75.105,683.0
2013-08-13,74.875,74.98,74.84,74.98,659.0
2013-08-14,74.595,74.81,74.595,74.8,525.0
2013-08-15,74.745,74.745,74.61,74.61,887.0
2013-08-16,74.59,74.59,74.27,74.5,6121.0
2013-08-19,74.16,74.35,74.16,74.16,2127.0
2013-08-20,74.255,74.49,74.255,74.49,256.0
2013-08-21,74.49,74.52,74.49,74.52,1725.0
2013-08-22,74.07,74.16,74.065,74.16,1433.0
2013-08-23,74.15,74.32,74.15,74.16,1520.0
2013-08-26,74.345,74.53,74.335,74.475,1863.0
2013-08-27,74.15,74.565,74.15,74.515,755.0
2013-08-28,74.625,74.815,74.625,74.63,987.0
2013-08-29,74.63,74.66,74.63,74.66,531.0
2013-08-30,74.765,74.77,74.565,74.765,1458.0
2013-09-02,74.995,74.995,74.625,74.66,1754.0
2013-09-03,74.55,74.625,74.255,74.255,2444.0
2013-09-04,74.225,74.405,74.225,74.345,3212.0
2013-09-05,74.29,74.29,74.24,74.29,982.0
2013-09-06,74.21,74.21,74.055,74.055,50.0
2013-09-09,74.21,74.21,74.165,74.21,931.0
2013-09-10,74.105,74.175,74.07,74.145,3250.0
2013-09-11,74.07,74.07,73.965,73.965,27.0
2013-09-12,74.18,74.33,74.18,74.33,5680.0
2013-09-13,74.18,74.255,74.165,74.255,3174.0
2013-09-16,74.55,74.55,74.365,74.365,1515.0
2013-09-17,74.36,74.44,74.36,74.44,60.0
2013-09-18,74.145,74.145,74.145,74.145,1.0
2013-09-19,74.365,74.955,74.365,74.94,6420.0
2013-09-20,74.675,74.745,74.445,74.745,561.0
2013-09-23,74.75,74.75,74.625,74.645,869.0
2013-09-24,74.845,74.875,74.685,74.875,2076.0
2013-09-25,74.97,75.0,74.765,74.965,1790.0
2013-09-26,75.025,75.075,74.995,74.995,885.0
2013-09-27,75.01,75.01,75.01,75.01,0.0
2013-09-30,75.24,75.24,75.015,75.17,3080.0
2013-10-01,75.17,75.195,74.955,74.955,2333.0
2013-10-02,74.955,75.03,74.74,75.03,3361.0
2013-10-03,75.14,75.14,74.91,75.075,1415.0
2013-10-04,74.865,74.88,74.85,74.85,294.0
2013-10-07,74.96,74.96,74.605,74.725,77.0
2013-10-08,74.8,74.8,74.8,74.8,24.0
2013-10-09,74.79,74.79,74.605,74.605,1111.0
2013-10-10,74.605,74.605,74.285,74.285,1010.0
2013-10-11,74.61,74.61,74.61,74.61,243.0
2013-10-14,74.605,74.665,74.47,74.47,1270.0
2013-10-15,74.47,74.47,74.47,74.47,174.0
2013-10-16,74.505,74.505,74.23,74.3,2927.0
2013-10-17,74.305,74.59,74.305,74.59,689.0
2013-10-18,74.61,74.755,74.605,74.755,477.0
2013-10-21,74.755,74.96,74.755,74.96,1357.0
2013-10-22,74.96,74.96,74.32,74.605,21549.0
2013-10-23,74.79,75.065,74.79,75.065,2115.0
2013-10-24,74.79,74.79,74.755,74.755,1900.0
2013-10-25,75.08,75.165,74.91,75.165,2296.0
2013-10-28,75.125,75.185,74.955,75.185,3052.0
2013-10-29,75.2,75.315,75.2,75.315,959.0
2013-10-30,75.335,75.335,75.14,75.14,5119.0
2013-10-31,75.18,75.18,74.985,75.155,167.0
2013-11-01,75.09,75.09,75.06,75.09,3003.0
2013-11-04,74.895,74.895,74.755,74.845,1700.0
2013-11-05,74.865,74.885,74.635,74.885,1866.0
2013-11-06,74.79,74.815,74.605,74.815,983.0
2013-11-07,74.82,74.85,74.58,74.58,1697.0
2013-11-08,75.02,75.02,74.8,75.02,1531.0
2013-11-11,74.68,74.805,74.635,74.805,689.0
2013-11-12,75.625,75.625,74.52,74.715,1269.0
2013-11-13,74.715,74.715,74.59,74.715,656.0
2013-11-14,74.715,74.94,74.715,74.94,1527.0
2013-11-15,74.9,74.975,74.79,74.975,4580.0
2013-11-18,74.755,74.985,74.745,74.785,2550.0
2013-11-19,75.3,75.3,74.845,75.05,1525.0
2013-11-20,74.86,74.86,74.79,74.79,427.0
2013-11-21,74.79,74.79,74.755,74.755,2751.0
2013-11-22,74.79,74.79,74.68,74.74,2447.0
2013-11-25,74.9,75.625,74.655,74.655,1966.0
2013-11-26,75.03,75.255,75.03,75.255,925.0
2013-11-27,74.925,75.095,74.925,75.095,2032.0
2013-11-28,75.06,75.06,74.845,75.06,690.0
2013-11-29,75.05,75.05,74.975,74.99,702.0
2013-12-02,74.99,74.99,74.8,74.93,1425.0
2013-12-03,74.88,74.88,74.685,74.88,312.0
2013-12-04,74.73,74.945,74.715,74.775,741.0
2013-12-05,74.755,74.805,74.755,74.805,229.0
2013-12-06,74.715,74.74,74.53,74.68,828.0
2013-12-09,74.595,74.82,74.58,74.67,1084.0
2013-12-10,74.91,74.91,74.665,74.68,1117.0
2013-12-11,74.77,75.05,74.77,75.05,152.0
2013-12-12,75.11,75.11,74.85,74.925,3342.0
2013-12-13,75.075,75.155,75.075,75.155,1036.0
2013-12-16,75.215,75.215,75.09,75.09,1429.0
2013-12-17,75.35,75.46,75.35,75.46,498.0
2013-12-18,75.485,75.485,75.455,75.475,762.0
2013-12-19,75.575,75.575,75.385,75.425,1269.0
2013-12-20,75.245,75.245,75.245,75.245,939.0
2013-12-23,75.33,75.33,75.2,75.2,1712.0
2013-12-24,75.38,75.38,75.155,75.155,78.0
2013-12-27,75.325,75.515,75.325,75.515,456.0
2013-12-30,76.17,76.17,76.17,76.17,0.0
2013-12-31,75.42,75.42,75.42,75.42,610.0
2014-01-02,75.255,75.405,75.255,75.345,1538.0
2014-01-03,75.025,75.26,75.025,75.26,437.0
2014-01-06,75.26,75.26,74.93,75.155,901.0
2014-01-07,75.155,75.57,75.06,75.57,515.0
2014-01-08,75.395,75.395,75.395,75.395,649.0
2014-01-09,75.075,75.29,75.075,75.24,532.0
2014-01-10,75.365,75.365,75.365,75.365,1027.0
2014-01-13,75.33,75.585,75.33,75.585,5224.0
2014-01-14,75.435,75.885,75.425,75.885,2337.0
2014-01-15,75.32,75.54,75.32,75.54,3378.0
2014-01-16,75.765,75.765,75.33,75.765,252.0
2014-01-17,75.94,75.94,75.94,75.94,295.0
2014-01-20,76.0,76.005,76.0,76.005,495.0
2014-01-21,76.005,76.035,75.93,76.035,674.0
2014-01-22,76.255,76.255,75.78,75.78,2579.0
2014-01-23,75.705,75.805,75.455,75.805,4029.0
2014-01-24,76.12,76.12,75.82,75.82,5925.0
2014-01-28,75.82,76.03,75.82,76.03,1459.0
2014-01-29,76.045,76.045,76.005,76.045,1087.0
2014-01-30,76.285,76.285,76.075,76.23,821.0
2014-01-31,75.985,76.315,75.955,76.315,1115.0
2014-02-03,76.32,76.32,76.32,76.32,434.0
2014-02-04,76.29,76.33,76.05,76.33,1264.0
2014-02-05,75.285,76.255,75.285,76.255,937.0
2014-02-06,76.195,76.195,76.03,76.08,4000.0
2014-02-07,75.695,75.96,75.675,75.91,843.0
2014-02-10,75.865,75.865,75.69,75.69,39.0
2014-02-11,75.69,75.9,75.65,75.9,1941.0
2014-02-12,75.57,75.825,75.57,75.74,1696.0
2014-02-13,75.765,75.93,75.69,75.69,2543.0
2014-02-14,75.99,75.99,75.72,75.97,280.0
2014-02-17,76.76,76.76,75.765,76.015,4552.0
2014-02-18,76.005,76.005,75.74,75.975,579.0
2014-02-19,76.005,76.095,75.84,76.095,2521.0
2014-02-20,76.095,76.105,75.855,76.105,3654.0
2014-02-21,76.08,76.08,75.865,75.99,2876.0
2014-02-24,75.855,75.885,75.855,75.87,497.0
2014-02-25,76.275,76.275,75.82,76.08,1690.0
2014-02-26,76.02,76.24,76.02,76.24,941.0
2014-02-27,76.09,76.47,76.09,76.47,545.0
2014-02-28,76.495,76.57,76.215,76.57,1291.0
2014-03-03,76.715,76.745,76.455,76.455,1666.0
2014-03-04,76.465,76.685,76.42,76.655,1296.0
2014-03-05,76.76,76.76,76.225,76.42,2312.0
2014-03-06,76.395,76.395,76.11,76.135,106.0
2014-03-07,76.155,76.21,76.02,76.21,2740.0
2014-03-10,76.125,76.125,75.87,75.87,3229.0
2014-03-11,76.17,76.26,76.17,76.26,941.0
2014-03-12,76.06,76.285,76.06,76.285,110.0
2014-03-13,76.075,76.195,76.045,76.105,2264.0
2014-03-14,76.52,76.52,76.24,76.455,1435.0
2014-03-17,76.58,76.58,76.455,76.455,1886.0
2014-03-18,76.405,76.42,76.15,76.18,2227.0
2014-03-19,76.76,76.76,76.2,76.44,642.0
2014-03-20,76.2,76.33,76.2,76.33,8455.0
2014-03-21,76.27,76.345,76.215,76.215,1994.0
2014-03-24,76.305,76.36,76.24,76.36,501.0
2014-03-25,76.225,76.425,76.225,76.425,4776.0
2014-03-26,76.455,76.64,76.305,76.61,4925.0
2014-03-27,76.345,76.58,76.33,76.55,957.0
2014-03-28,77.885,77.885,76.33,76.565,2351.0
2014-03-31,76.57,76.61,76.38,76.38,6666.0
2014-04-01,76.5,76.5,76.39,76.47,1606.0
2014-04-02,76.43,76.43,76.105,76.12,3183.0
2014-04-03,76.325,76.325,76.12,76.325,2462.0
2014-04-04,76.225,76.5,76.225,76.5,2170.0
2014-04-07,76.535,76.71,76.43,76.46,4861.0
2014-04-08,76.61,76.78,76.61,76.78,2778.0
2014-04-09,76.785,76.785,76.785,76.785,4147.0
2014-04-10,76.845,76.845,76.46,76.53,2056.0
2014-04-11,76.925,76.925,76.8,76.8,828.0
2014-04-14,76.8,77.03,76.72,77.03,1055.0
2014-04-15,77.065,77.065,76.71,76.99,4345.0
2014-04-16,77.105,77.105,76.83,77.0,2296.0
2014-04-17,77.0,77.065,76.84,77.065,566.0
2014-04-22,77.015,77.015,76.915,77.015,1040.0
2014-04-23,76.99,77.225,76.97,77.225,2816.0
2014-04-24,77.22,77.22,76.925,77.21,4404.0
2014-04-28,77.0,77.27,77.0,77.005,2927.0
2014-04-29,77.085,77.34,77.085,77.205,3968.0
2014-04-30,77.255,77.335,77.065,77.335,1779.0
2014-05-01,77.065,77.325,77.045,77.045,2449.0
2014-05-02,77.395,77.395,77.115,77.395,640.0
2014-05-05,77.41,77.51,77.295,77.51,1299.0
2014-05-06,77.5,77.575,77.5,77.575,2948.0
2014-05-07,77.6,77.745,77.6,77.745,1965.0
2014-05-08,77.675,77.675,77.62,77.675,1847.0
2014-05-09,77.825,77.825,77.72,77.72,1989.0
2014-05-12,77.7,77.7,77.56,77.7,5897.0
2014-05-13,77.6,77.7,77.6,77.7,1405.0
2014-05-14,77.715,77.795,77.56,77.795,1151.0
2014-05-15,77.795,78.015,77.795,77.965,2607.0
2014-05-16,77.985,78.055,77.84,77.84,3888.0
2014-05-19,78.025,78.025,77.78,77.78,760.0
2014-05-20,78.115,78.115,77.88,77.88,1447.0
2014-05-21,78.205,78.26,78.055,78.26,1633.0
2014-05-22,78.26,78.26,77.97,78.11,4659.0
2014-05-23,77.91,77.97,77.91,77.94,789.0
2014-05-26,77.88,78.015,77.825,78.015,1501.0
2014-05-27,77.835,78.085,77.835,78.085,3277.0
2014-05-28,78.29,78.29,77.935,77.935,977.0
2014-05-29,78.585,78.585,78.17,78.335,4231.0
2014-05-30,78.335,78.335,78.14,78.265,3162.0
2014-06-02,78.26,78.26,78.185,78.26,3756.0
2014-06-03,78.265,78.265,78.17,78.185,3016.0
2014-06-04,78.14,78.14,77.855,78.015,2984.0
2014-06-05,78.055,78.055,77.855,77.995,1236.0
2014-06-06,78.13,78.13,78.09,78.11,498.0
2014-06-10,77.98,79.435,77.98,79.435,1237.0
2014-06-11,78.205,78.205,78.015,78.045,3280.0
2014-06-12,78.015,79.435,77.81,77.925,5340.0
2014-06-13,78.045,78.045,77.94,77.94,2231.0
2014-06-16,78.155,78.155,78.015,78.13,2467.0
2014-06-17,78.2,78.35,78.13,78.32,2388.0
2014-06-18,78.32,78.455,78.14,78.455,3044.0
2014-06-19,78.55,78.585,78.51,78.57,6298.0
2014-06-20,79.345,79.345,78.185,78.495,6127.0
2014-06-23,78.395,78.565,78.36,78.36,2079.0
2014-06-24,78.555,78.6,78.395,78.555,2557.0
2014-06-25,78.74,78.775,78.66,78.715,3781.0
2014-06-26,78.595,78.82,78.595,78.61,1352.0
2014-06-27,78.92,78.92,78.715,78.92,5459.0
2014-06-30,79.73,79.73,78.735,78.935,4403.0
2014-07-01,79.575,79.575,78.485,78.485,3163.0
2014-07-02,78.845,78.855,78.71,78.71,3189.0
2014-07-03,78.695,79.055,78.695,79.055,1648.0
2014-07-04,78.885,78.985,78.615,78.985,8945.0
2014-07-07,78.925,78.93,78.645,78.655,2962.0
2014-07-08,78.99,78.99,78.845,78.855,3589.0
2014-07-09,79.07,79.07,78.93,78.96,1354.0
2014-07-10,79.175,79.175,79.03,79.17,3116.0
2014-07-11,79.33,79.345,79.305,79.345,2641.0
2014-07-14,79.25,79.26,79.22,79.22,1867.0
2014-07-15,79.115,79.2,79.04,79.2,3633.0
2014-07-16,79.0,79.38,79.0,79.36,2179.0
2014-07-17,79.435,79.435,79.33,79.375,4246.0
2014-07-18,79.4,79.505,79.4,79.475,1351.0
2014-07-21,79.38,79.465,79.335,79.465,3928.0
2014-07-22,79.405,79.45,79.335,79.42,4845.0
2014-07-23,79.49,79.505,79.115,79.115,3290.0
2014-07-24,79.27,79.275,79.17,79.23,2611.0
2014-07-25,79.175,79.22,79.175,79.22,3752.0
2014-07-28,79.39,79.39,79.09,79.09,4109.0
2014-07-29,79.16,79.175,79.135,79.17,4671.0
2014-07-30,79.115,79.33,79.115,79.3,8225.0
2014-07-31,79.2,79.2,78.985,79.0,5044.0
2014-08-01,79.015,79.015,78.845,78.845,7336.0
2014-08-04,79.015,79.185,79.015,79.075,1924.0
2014-08-05,78.885,79.155,78.885,79.145,6018.0
2014-08-06,78.975,79.13,78.945,79.055,3829.0
2014-08-07,79.115,79.3,79.04,79.3,6161.0
2014-08-08,79.495,79.58,79.495,79.58,5671.0
2014-08-11,79.45,79.45,79.345,79.42,3933.0
2014-08-12,79.365,79.365,79.305,79.305,1078.0
2014-08-13,79.315,79.32,79.17,79.32,989.0
2014-08-14,79.33,79.36,79.19,79.36,5432.0
2014-08-15,79.36,79.475,79.36,79.475,9875.0
2014-08-18,79.565,79.71,79.565,79.61,1355.0
2014-08-19,79.61,79.61,79.36,79.56,14184.0
2014-08-20,79.505,79.515,79.25,79.46,7581.0
2014-08-21,79.115,79.27,79.115,79.245,1869.0
2014-08-22,79.27,79.27,79.245,79.27,2004.0
2014-08-25,79.045,79.42,79.045,79.42,7094.0
2014-08-26,79.42,79.66,79.42,79.66,3385.0
2014-08-27,79.445,79.695,79.445,79.695,6934.0
2014-08-28,79.865,79.865,79.71,79.81,3662.0
2014-08-29,79.85,79.85,79.69,79.69,3064.0
2014-09-01,79.91,79.91,79.84,79.84,945.0
2014-09-02,79.725,79.775,79.68,79.705,2665.0
2014-09-03,79.575,79.575,79.345,79.46,3415.0
2014-09-04,79.45,79.45,79.315,79.445,1565.0
2014-09-05,79.445,79.445,79.345,79.43,7821.0
2014-09-08,79.345,79.505,79.345,79.505,2644.0
2014-09-09,79.36,79.36,79.07,79.23,2024.0
2014-09-10,79.105,79.185,79.02,79.185,6716.0
2014-09-11,78.975,79.03,78.955,79.015,2937.0
2014-09-12,79.005,79.005,78.885,78.955,7371.0
2014-09-15,79.0,79.0,78.695,78.695,5463.0
2014-09-16,78.73,79.005,78.73,78.885,3952.0
2014-09-17,79.06,79.06,78.775,79.015,9588.0
2014-09-18,78.8,78.815,78.695,78.775,1556.0
2014-09-19,78.77,78.775,78.745,78.77,4321.0
2014-09-22,78.985,78.985,78.77,78.815,3955.0
2014-09-23,79.04,79.25,78.99,79.25,1615.0
2014-09-24,79.115,79.25,79.06,79.235,9245.0
2014-09-25,79.085,79.245,79.06,79.215,2831.0
2014-09-26,79.38,79.505,79.345,79.505,9484.0
2014-09-29,79.285,79.515,79.285,79.43,4799.0
2014-09-30,79.565,79.61,79.46,79.55,6220.0
2014-10-01,80.63,80.63,79.55,79.66,1592.0
2014-10-02,79.68,79.85,79.645,79.825,5035.0
2014-10-03,79.635,79.665,79.505,79.665,2068.0
2014-10-06,79.735,79.735,79.475,79.475,1621.0
2014-10-07,79.79,79.79,79.565,79.775,4082.0
2014-10-08,79.975,79.99,79.82,79.905,2122.0
2014-10-09,80.055,80.1,80.055,80.1,3040.0
2014-10-10,80.275,80.275,79.905,80.055,6570.0
2014-10-13,80.275,80.295,80.125,80.255,1626.0
2014-10-14,80.275,80.275,79.96,80.13,6295.0
2014-10-15,80.02,80.255,80.02,80.125,5317.0
2014-10-16,80.215,80.495,80.215,80.455,2217.0
2014-10-17,80.455,80.455,80.31,80.33,2966.0
2014-10-20,80.055,80.1,80.02,80.085,3752.0
2014-10-21,80.565,80.565,80.155,80.245,13746.0
2014-10-22,80.175,80.355,80.175,80.355,3744.0
2014-10-23,80.355,80.36,80.23,80.23,5922.0
2014-10-24,80.185,80.31,80.17,80.21,2416.0
2014-10-27,80.17,80.2,80.015,80.03,13184.0
2014-10-28,80.21,80.3,80.145,80.3,7432.0
2014-10-29,80.13,80.275,80.13,80.275,4323.0
2014-10-30,80.19,80.21,80.19,80.2,2212.0
2014-10-31,80.285,80.345,80.225,80.295,8329.0
2014-11-03,80.295,80.295,80.13,80.285,15868.0
2014-11-04,80.1,80.3,80.1,80.23,1645.0
2014-11-05,80.285,80.295,80.245,80.295,3899.0
2014-11-06,79.955,80.43,79.955,80.395,7289.0
2014-11-07,80.285,80.285,80.0,80.175,2327.0
2014-11-10,80.325,80.34,80.325,80.34,1084.0
2014-11-11,80.275,80.285,80.23,80.275,1143.0
2014-11-12,80.225,80.225,80.085,80.225,5018.0
2014-11-13,80.04,80.21,80.04,80.21,3622.0
2014-11-14,80.21,80.295,80.145,80.295,3913.0
2014-11-17,80.24,80.415,80.24,80.295,2316.0
2014-11-18,80.41,80.41,80.19,80.4,8622.0
2014-11-19,80.48,80.48,80.425,80.425,2747.0
2014-11-20,80.41,80.44,80.41,80.44,1053.0
2014-11-21,80.495,80.495,80.44,80.48,6426.0
2014-11-24,80.495,80.585,80.48,80.585,2179.0
2014-11-25,80.57,80.755,80.57,80.755,3004.0
2014-11-26,80.595,80.92,80.595,80.9,7344.0
2014-11-27,80.95,81.035,80.935,81.005,3312.0
2014-11-28,81.105,81.28,81.095,81.28,3884.0
2014-12-01,81.28,81.445,81.28,81.405,2537.0
2014-12-02,81.335,81.335,81.055,81.21,4310.0
2014-12-03,81.05,81.36,80.98,81.295,6799.0
2014-12-04,81.445,81.505,81.25,81.405,2658.0
2014-12-05,81.505,81.665,81.505,81.575,5709.0
2014-12-08,81.83,81.83,81.32,81.32,4331.0
2014-12-09,81.56,81.665,81.56,81.645,1768.0
2014-12-10,81.595,81.845,81.595,81.845,3923.0
2014-12-11,82.09,82.155,82.09,82.145,3246.0
2014-12-12,81.86,82.115,81.86,81.86,2498.0
2014-12-15,82.175,82.175,82.09,82.175,4774.0
2014-12-16,82.09,82.14,82.07,82.14,2352.0
2014-12-17,82.02,82.41,82.02,82.385,2193.0
2014-12-18,84.915,84.915,82.005,82.23,7337.0
2014-12-19,82.115,82.115,81.445,81.445,5960.0
2014-12-22,82.175,82.26,82.13,82.26,7222.0
2014-12-23,82.33,82.375,82.225,82.375,4396.0
2014-12-24,82.12,82.36,81.945,82.36,3786.0
2014-12-29,82.24,82.3,81.94,82.275,4338.0
2014-12-30,82.515,82.515,82.28,82.32,4913.0
2014-12-31,82.705,82.785,82.705,82.785,2714.0
2015-01-02,82.785,82.81,82.435,82.475,3372.0
2015-01-05,82.76,82.91,82.7,82.91,1911.0
2015-01-06,82.825,82.94,82.825,82.825,1801.0
2015-01-07,83.29,83.29,83.0,83.125,1767.0
2015-01-08,83.07,83.07,82.895,82.98,4275.0
2015-01-09,82.97,83.08,82.95,82.965,3583.0
2015-01-12,82.98,83.135,82.98,83.04,4790.0
2015-01-13,83.105,83.29,83.105,83.29,2711.0
2015-01-14,83.25,83.36,83.055,83.36,6784.0
2015-01-15,83.405,83.405,82.985,83.07,7418.0
2015-01-16,82.76,83.505,82.76,83.4,6141.0
2015-01-19,83.91,83.91,83.135,83.165,3433.0
2015-01-20,83.14,83.18,83.05,83.105,4513.0
2015-01-21,83.21,83.345,83.21,83.295,1542.0
2015-01-22,83.435,83.435,83.295,83.35,3294.0
2015-01-23,83.25,83.35,83.21,83.29,3066.0
2015-01-27,83.21,83.485,83.21,83.43,15119.0
2015-01-28,83.455,83.49,83.245,83.49,4012.0
2015-01-29,83.735,83.805,83.68,83.805,1954.0
2015-01-30,83.61,83.935,83.61,83.935,1427.0
2015-02-02,84.15,84.15,83.89,83.89,4797.0
2015-02-03,84.185,84.675,83.95,84.565,8741.0
2015-02-04,84.065,84.145,83.92,83.975,4099.0
2015-02-05,84.34,84.34,83.95,84.065,3235.0
2015-02-06,84.065,84.29,83.91,84.275,6780.0
2015-02-09,83.935,83.99,83.505,83.735,8819.0
2015-02-10,83.6,83.74,83.6,83.6,2908.0
2015-02-11,83.57,83.61,83.365,83.515,6617.0
2015-02-12,83.555,84.075,83.515,84.03,19229.0
2015-02-13,83.655,84.13,83.655,84.12,1295.0
2015-02-16,84.005,84.005,83.785,83.805,3545.0
2015-02-17,83.445,85.11,83.445,83.87,5565.0
2015-02-18,83.765,83.895,83.455,83.725,5221.0
2015-02-19,85.395,85.395,83.7,83.835,8876.0
2015-02-20,83.87,83.92,83.545,83.92,3188.0
2015-02-23,83.795,83.855,83.615,83.84,2470.0
2015-02-24,83.85,83.905,83.755,83.855,5516.0
2015-02-25,83.89,84.005,83.85,84.005,3924.0
2015-02-26,84.105,84.43,84.105,84.43,2016.0
2015-02-27,84.455,84.455,84.105,84.285,2318.0
2015-03-02,84.105,84.36,83.91,83.91,4227.0
2015-03-03,84.37,84.37,84.045,84.19,1745.0
2015-03-04,83.91,83.925,83.755,83.825,6036.0
2015-03-05,83.94,83.94,83.715,83.81,5019.0
2015-03-06,83.525,83.91,83.525,83.91,1478.0
2015-03-09,83.39,83.46,83.175,83.46,3716.0
2015-03-10,83.57,83.765,83.295,83.765,4781.0
2015-03-11,84.02,84.02,83.685,83.88,14580.0
2015-03-12,83.96,84.13,83.75,84.12,5865.0
2015-03-13,84.045,84.065,83.92,83.995,3496.0
2015-03-16,84.29,84.29,83.855,84.13,4220.0
2015-03-17,84.36,84.36,83.975,84.185,9713.0
2015-03-18,84.345,84.345,83.995,84.27,4405.0
2015-03-19,84.48,84.71,84.43,84.625,1557.0
2015-03-20,84.525,84.535,84.375,84.5,7916.0
2015-03-23,84.55,84.55,84.24,84.26,12251.0
2015-03-24,84.44,84.525,84.24,84.345,9556.0
2015-03-25,84.69,84.79,84.61,84.775,10664.0
2015-03-26,84.675,84.85,84.51,84.82,6150.0
2015-03-27,84.725,85.28,84.375,84.455,7713.0
2015-03-30,84.3,84.835,84.3,84.835,3591.0
2015-03-31,84.815,85.455,84.69,85.455,4098.0
2015-04-01,85.04,85.04,84.64,84.905,9347.0
2015-04-02,85.165,85.165,84.825,85.1,4097.0
2015-04-07,85.16,85.16,84.625,84.625,11351.0
2015-04-08,84.925,84.925,84.775,84.855,4343.0
2015-04-09,85.015,85.015,84.6,84.915,5353.0
2015-04-10,84.915,84.915,84.62,84.62,5360.0
2015-04-13,84.945,84.945,84.695,84.91,5380.0
2015-04-14,85.105,85.715,85.0,85.015,4690.0
2015-04-15,85.215,85.215,84.97,85.095,4908.0
2015-04-16,85.095,85.095,84.555,84.555,15815.0
2015-04-17,84.69,84.79,84.57,84.62,7186.0
2015-04-20,84.555,84.82,84.46,84.62,15070.0
2015-04-21,84.54,84.62,84.39,84.58,4457.0
2015-04-22,84.62,84.62,84.21,84.305,5612.0
2015-04-23,84.085,84.155,83.96,84.155,1549.0
2015-04-24,84.205,84.205,83.945,83.96,74696.0
2015-04-27,84.11,84.475,84.11,84.25,9250.0
2015-04-28,84.315,84.315,83.96,84.11,5137.0
2015-04-29,84.11,84.11,83.81,83.99,8032.0
2015-04-30,84.055,84.055,83.755,83.905,6700.0
2015-05-01,84.135,84.135,83.755,83.755,4434.0
2015-05-04,83.825,83.865,83.68,83.825,7684.0
2015-05-05,83.68,83.97,83.445,83.445,6521.0
2015-05-06,83.21,83.21,82.975,82.975,4172.0
2015-05-07,83.13,83.13,82.71,82.725,4758.0
2015-05-08,83.285,83.325,83.015,83.24,7751.0
2015-05-11,83.64,83.64,83.2,83.285,3323.0
2015-05-12,82.975,82.975,82.855,82.87,9987.0
2015-05-13,82.82,83.07,82.66,83.07,3773.0
2015-05-14,83.035,83.05,82.685,82.71,8956.0
2015-05-15,82.87,83.34,82.87,83.325,7551.0
2015-05-18,83.545,83.545,83.13,83.465,4471.0
2015-05-19,83.18,83.185,82.935,83.185,4633.0
2015-05-20,83.015,83.16,82.835,83.155,5708.0
2015-05-21,83.185,83.285,82.95,82.95,5889.0
2015-05-22,83.445,83.555,83.365,83.43,3890.0
2015-05-25,83.43,83.445,83.13,83.445,5574.0
2015-05-26,83.465,83.465,83.14,83.445,9751.0
2015-05-27,83.615,83.615,83.2,83.52,8083.0
2015-05-28,83.665,83.86,83.405,83.86,2508.0
2015-05-29,83.99,84.04,83.78,84.03,5393.0
2015-06-01,84.04,84.14,83.755,84.14,4403.0
2015-06-02,84.07,84.125,83.765,84.055,5409.0
2015-06-03,83.735,83.735,83.215,83.335,5030.0
2015-06-04,83.16,83.16,82.795,82.795,17351.0
2015-06-05,82.865,83.03,82.82,82.89,5433.0
2015-06-09,82.975,83.16,82.91,83.155,6563.0
2015-06-10,82.965,83.02,82.745,82.925,6611.0
2015-06-11,82.895,83.13,82.56,82.56,4124.0
2015-06-12,82.685,83.18,82.675,83.105,8873.0
2015-06-15,83.105,83.25,82.935,82.935,2943.0
2015-06-16,82.975,83.23,82.975,83.035,8013.0
2015-06-17,83.295,83.395,82.975,83.16,10936.0
2015-06-18,83.38,83.6,83.31,83.31,7548.0
2015-06-19,83.545,83.845,83.395,83.57,6607.0
2015-06-22,83.5,83.63,83.265,83.63,6194.0
2015-06-23,82.905,83.225,82.745,82.765,18650.0
2015-06-24,83.105,83.13,82.74,82.99,8973.0
2015-06-25,83.015,83.085,82.965,82.99,6079.0
2015-06-26,82.975,83.06,82.765,82.98,5349.0
2015-06-29,83.185,83.42,83.185,83.42,5549.0
2015-06-30,83.275,83.275,83.01,83.195,5813.0
2015-07-01,84.9,86.97,82.995,83.18,5665.0
2015-07-02,83.005,83.14,82.79,83.115,9158.0
2015-07-03,83.03,83.035,82.71,82.79,4789.0
2015-07-06,83.625,83.625,83.445,83.49,1904.0
2015-07-07,83.585,83.675,83.425,83.57,14449.0
2015-07-08,83.955,84.0,83.785,83.96,3484.0
2015-07-09,83.93,84.105,83.64,83.64,2674.0
2015-07-10,83.515,83.77,83.245,83.345,5693.0
2015-07-13,83.34,83.34,83.1,83.325,5718.0
2015-07-14,82.955,83.235,82.955,83.015,5304.0
2015-07-15,83.23,83.37,83.15,83.21,3243.0
2015-07-16,83.6,83.6,83.235,83.49,5937.0
2015-07-17,83.62,83.62,83.31,83.31,7185.0
2015-07-20,83.62,83.625,83.37,83.62,10119.0
2015-07-21,83.625,83.625,83.435,83.545,13061.0
2015-07-22,83.54,83.81,83.54,83.635,11485.0
2015-07-23,83.84,83.88,83.705,83.835,9829.0
2015-07-24,83.745,84.23,83.745,84.215,5670.0
2015-07-27,84.365,84.365,84.03,84.16,10866.0
2015-07-28,84.145,84.47,84.025,84.09,34051.0
2015-07-29,83.795,84.13,83.795,84.13,5862.0
2015-07-30,84.055,84.055,83.72,83.92,14039.0
2015-07-31,84.215,84.265,84.105,84.21,6067.0
2015-08-03,84.46,84.46,84.28,84.28,6098.0
2015-08-04,84.28,84.58,84.07,84.07,16148.0
2015-08-05,84.215,84.215,83.785,83.81,10330.0
2015-08-06,83.895,84.01,83.8,83.815,7467.0
2015-08-07,83.985,84.08,83.905,83.93,11699.0
2015-08-10,84.295,84.295,83.865,84.05,4393.0
2015-08-11,83.905,84.04,83.865,83.865,7439.0
2015-08-12,84.265,84.535,84.15,84.15,27044.0
2015-08-13,84.535,84.535,84.08,84.23,18188.0
2015-08-14,84.325,84.345,83.915,83.915,5213.0
2015-08-17,84.09,84.135,83.985,84.135,4644.0
2015-08-18,84.23,84.415,84.175,84.415,5151.0
2015-08-19,84.225,84.295,83.96,84.27,4456.0
2015-08-20,84.63,84.645,84.295,84.425,6166.0
2015-08-21,84.48,84.86,84.48,84.835,16632.0
2015-08-24,84.755,85.42,84.755,85.275,12917.0
2015-08-25,85.195,85.195,84.74,84.74,7776.0
2015-08-26,85.085,85.085,84.64,84.855,8524.0
2015-08-27,84.67,84.685,84.385,84.535,7935.0
2015-08-28,84.385,84.51,84.385,84.5,8642.0
2015-08-31,84.715,84.74,84.35,84.725,11389.0
2015-09-01,84.98,85.03,84.59,84.59,3337.0
2015-09-02,84.82,84.82,84.43,84.455,36608.0
2015-09-03,84.565,84.79,84.425,84.425,3062.0
2015-09-04,84.9,84.9,84.58,84.58,7550.0
2015-09-07,84.58,84.965,84.58,84.78,4619.0
2015-09-08,84.885,84.885,84.62,84.715,7092.0
2015-09-09,84.695,84.74,84.305,84.425,2965.0
2015-09-10,84.66,84.735,84.43,84.495,3896.0
2015-09-11,84.46,84.62,84.23,84.24,8083.0
2015-09-14,84.415,84.5,84.23,84.27,8673.0
2015-09-15,84.485,84.58,84.325,84.58,6194.0
2015-09-16,84.24,84.285,84.12,84.265,5326.0
2015-09-17,84.11,84.145,83.945,83.995,3500.0
2015-09-18,84.5,84.5,84.265,84.325,5867.0
2015-09-21,84.59,84.59,84.17,84.455,7882.0
2015-09-22,84.35,84.35,84.15,84.295,10121.0
2015-09-23,84.735,84.735,84.54,84.675,6717.0
2015-09-24,84.735,84.735,84.47,84.735,7316.0
2015-09-25,84.735,84.755,84.365,84.6,7763.0
2015-09-28,84.66,84.66,84.4,84.64,2538.0
2015-09-29,84.89,85.02,84.62,84.995,9169.0
2015-09-30,85.125,85.13,84.78,84.9,2642.0
2015-10-01,84.82,84.965,84.82,84.965,4967.0
2015-10-02,84.82,85.06,84.82,84.885,2240.0
2015-10-05,84.875,85.285,84.875,85.02,1587.0
2015-10-06,84.83,84.935,84.58,84.74,4248.0
2015-10-07,85.11,85.11,84.7,84.805,5867.0
2015-10-08,84.91,84.91,84.63,84.86,13561.0
2015-10-09,84.895,84.965,84.65,84.65,3413.0
2015-10-12,84.62,84.69,84.49,84.63,9861.0
2015-10-13,84.43,84.735,84.43,84.7,4443.0
2015-10-14,84.895,85.055,84.675,85.03,4378.0
2015-10-15,85.295,85.325,84.855,85.06,8749.0
2015-10-16,84.75,85.14,84.75,85.14,12390.0
2015-10-19,85.285,85.285,84.935,85.075,3939.0
2015-10-20,85.245,85.245,84.83,85.015,12449.0
2015-10-21,84.895,84.895,84.7,84.74,4643.0
2015-10-22,84.79,85.19,84.715,85.15,7607.0
2015-10-23,84.91,85.235,84.91,85.055,3510.0
2015-10-26,84.895,84.895,84.775,84.875,6446.0
2015-10-27,85.165,85.165,84.815,85.035,22249.0
2015-10-28,84.9,85.285,84.9,85.275,9056.0
2015-10-29,85.395,85.395,85.07,85.335,2576.0
2015-10-30,85.335,85.35,84.9,85.165,9196.0
2015-11-02,85.325,85.34,84.925,84.98,11806.0
2015-11-03,84.98,85.085,84.895,84.895,5901.0
2015-11-04,84.845,84.845,84.57,84.69,6324.0
2015-11-05,84.445,84.855,84.445,84.5,5015.0
2015-11-06,84.755,84.83,84.735,84.82,4833.0
2015-11-09,84.49,84.49,84.1,84.29,8260.0
2015-11-10,84.29,84.29,84.005,84.005,4581.0
2015-11-11,84.33,84.365,84.09,84.3,12391.0
2015-11-12,84.42,84.42,83.785,84.245,9463.0
2015-11-13,84.02,84.06,83.89,83.965,14957.0
2015-11-16,84.27,84.27,84.09,84.09,4837.0
2015-11-17,84.17,84.33,84.005,84.33,6470.0
2015-11-18,84.3,84.315,83.9,83.95,8885.0
2015-11-19,84.09,84.17,84.09,84.15,7576.0
2015-11-20,84.09,84.18,83.995,84.15,4870.0
2015-11-23,84.15,84.15,83.845,84.02,5926.0
2015-11-24,84.15,84.15,84.01,84.02,5534.0
2015-11-25,84.155,84.47,84.01,84.45,5829.0
2015-11-26,84.55,84.635,84.14,84.54,6438.0
2015-11-27,84.715,84.715,84.29,84.485,3304.0
2015-11-30,84.685,84.685,84.25,84.565,15381.0
2015-12-01,84.565,84.565,84.26,84.41,8827.0
2015-12-02,84.57,84.765,84.57,84.69,2448.0
2015-12-03,84.69,84.75,84.57,84.57,4178.0
2015-12-04,84.39,84.395,84.09,84.325,13358.0
2015-12-07,84.315,84.325,83.93,84.15,6907.0
2015-12-08,84.515,84.63,84.14,84.63,3836.0
2015-12-09,84.63,84.63,84.26,84.605,4944.0
2015-12-10,84.58,84.58,84.165,84.39,9661.0
2015-12-11,84.17,84.45,84.17,84.45,5636.0
2015-12-14,84.62,84.62,84.41,84.41,3687.0
2015-12-15,84.25,84.515,84.21,84.51,6906.0
2015-12-16,84.51,84.605,84.17,84.205,33606.0
2015-12-17,84.35,84.63,84.075,84.63,8107.0
2015-12-18,84.65,84.845,84.395,84.845,11358.0
2015-12-21,84.87,84.885,84.59,84.59,6368.0
2015-12-22,85.02,85.02,84.7,84.935,6210.0
2015-12-23,84.69,84.855,84.69,84.835,8933.0
2015-12-24,84.915,84.925,84.475,84.925,7796.0
2015-12-29,84.895,85.125,84.66,84.78,2716.0
2015-12-30,85.1,85.155,84.72,85.14,7285.0
2015-12-31,85.05,85.05,84.59,84.925,2942.0
2016-01-04,84.88,85.045,84.48,84.655,3217.0
2016-01-05,85.125,85.27,84.965,84.965,4199.0
2016-01-06,85.165,85.22,84.965,85.21,2964.0
2016-01-07,85.39,85.39,84.98,85.315,6394.0
2016-01-08,85.085,85.255,84.88,84.88,1924.0
2016-01-11,85.275,85.325,85.045,85.045,2621.0
2016-01-12,85.14,85.275,85.02,85.085,2171.0
2016-01-13,85.205,85.205,85.085,85.14,4292.0
2016-01-14,85.195,85.585,85.11,85.585,2802.0
2016-01-15,85.125,85.43,85.125,85.415,8784.0
2016-01-18,85.415,85.665,85.22,85.23,6817.0
2016-01-19,85.23,85.63,85.21,85.485,5318.0
2016-01-20,85.575,85.575,85.165,85.34,20134.0
2016-01-21,85.785,85.785,85.485,85.525,1353.0
2016-01-22,85.205,85.44,85.17,85.405,1850.0
2016-01-25,85.075,85.4,85.045,85.39,5860.0
2016-01-27,85.4,85.59,85.205,85.59,4419.0
2016-01-28,85.365,85.77,85.3,85.365,3481.0
2016-01-29,85.38,85.79,85.38,85.665,5975.0
2016-02-01,85.575,85.945,85.56,85.56,12782.0
2016-02-02,85.605,85.84,85.525,85.835,7495.0
2016-02-03,85.85,86.155,85.84,86.155,3103.0
2016-02-04,86.01,86.165,85.575,85.92,6795.0
2016-02-05,85.945,86.09,85.85,86.05,6112.0
2016-02-08,86.05,86.12,85.705,85.705,7495.0
2016-02-09,86.46,86.745,86.05,86.525,7560.0
2016-02-10,86.575,86.765,85.825,86.67,8012.0
2016-02-11,86.63,86.63,86.565,86.575,7261.0
2016-02-12,86.575,86.815,86.275,86.5,11144.0
2016-02-15,86.39,86.39,85.915,85.915,3721.0
2016-02-16,86.115,86.115,85.76,86.05,7038.0
2016-02-17,86.09,86.285,86.01,86.17,12584.0
2016-02-18,86.14,86.14,85.76,86.06,4297.0
2016-02-19,86.41,86.51,86.025,86.5,8273.0
2016-02-22,86.5,86.5,86.25,86.25,3066.0
2016-02-23,86.47,86.475,86.17,86.475,14591.0
2016-02-24,86.615,86.615,86.195,86.535,3202.0
2016-02-25,86.515,86.62,86.29,86.54,6088.0
2016-02-26,86.485,86.775,86.355,86.37,5379.0
2016-02-29,86.55,86.615,86.395,86.405,5289.0
2016-03-01,86.62,86.95,86.51,86.575,8199.0
2016-03-02,86.67,86.67,86.3,86.3,9244.0
2016-03-03,86.39,86.39,85.84,85.875,5932.0
2016-03-04,85.835,86.05,85.81,85.995,9666.0
2016-03-07,86.1,86.1,85.665,85.92,5718.0
2016-03-08,86.0,86.025,85.655,85.85,4677.0
2016-03-09,86.17,86.18,85.735,86.04,8000.0
2016-03-10,86.105,86.105,85.785,85.85,19104.0
2016-03-11,85.605,85.855,85.605,85.655,6666.0
2016-03-14,85.615,85.72,85.445,85.56,8942.0
2016-03-15,85.575,85.89,85.575,85.67,6841.0
2016-03-16,85.77,85.955,85.68,85.775,7216.0
2016-03-17,85.775,86.245,85.73,86.09,3651.0
2016-03-18,85.995,86.09,85.745,86.075,6830.0
2016-03-21,86.235,86.3,85.775,86.285,3438.0
2016-03-22,86.17,86.17,85.71,85.945,3498.0
2016-03-23,86.025,86.025,85.59,85.75,9100.0
2016-03-24,85.93,86.01,85.705,85.705,5817.0
2016-03-29,85.81,86.04,85.81,86.02,32882.0
2016-03-30,86.25,86.395,86.02,86.38,4958.0
2016-03-31,86.365,86.445,86.22,86.3,7672.0
2016-04-01,86.195,86.455,86.17,86.17,13814.0
2016-04-04,86.465,86.605,86.2,86.27,8570.0
2016-04-05,86.645,86.67,86.39,86.56,7049.0
2016-04-06,86.67,86.675,86.515,86.58,6383.0
2016-04-07,86.71,86.71,86.31,86.635,11025.0
2016-04-08,86.53,87.08,86.53,86.82,6123.0
2016-04-11,86.99,86.99,86.57,86.625,3265.0
2016-04-12,86.545,86.985,86.505,86.87,5346.0
2016-04-13,86.32,86.455,86.31,86.325,15082.0
2016-04-14,86.625,86.675,86.23,86.35,5833.0
2016-04-15,86.31,86.32,86.06,86.06,13298.0
2016-04-18,86.345,86.675,86.265,86.285,7660.0
2016-04-19,86.31,86.58,86.14,86.22,8949.0
2016-04-20,86.14,86.37,86.14,86.345,5920.0
2016-04-21,86.44,86.44,85.94,86.15,11471.0
2016-04-22,86.01,86.11,85.9,85.945,5529.0
2016-04-26,86.045,86.045,85.72,85.94,8365.0
2016-04-27,85.655,86.32,85.655,86.31,5179.0
2016-04-28,86.385,86.645,86.27,86.305,14337.0
2016-04-29,86.585,86.88,86.385,86.385,7170.0
2016-05-02,86.385,86.855,86.385,86.595,5187.0
2016-05-03,86.7,87.14,86.325,87.14,21671.0
2016-05-04,87.115,87.325,86.84,87.095,24155.0
2016-05-05,87.115,87.29,87.095,87.275,6514.0
2016-05-06,87.52,87.715,87.315,87.445,10090.0
2016-05-09,87.82,87.82,87.34,87.6,4264.0
2016-05-10,87.6,87.77,87.52,87.69,7035.0
2016-05-11,87.76,87.825,87.52,87.655,9155.0
2016-05-12,87.98,87.98,87.535,87.705,3694.0
2016-05-13,87.6,87.795,87.6,87.77,8886.0
2016-05-16,87.77,88.12,87.615,87.845,4683.0
2016-05-17,87.89,88.055,87.525,87.875,15296.0
2016-05-18,87.89,87.89,87.6,87.68,7095.0
2016-05-19,87.68,87.825,87.265,87.455,20843.0
2016-05-20,87.525,87.885,87.525,87.665,7802.0
2016-05-23,87.845,87.845,87.65,87.65,19425.0
2016-05-24,87.665,87.995,87.655,87.995,11071.0
2016-05-25,87.65,87.65,87.445,87.615,35491.0
2016-05-26,87.535,87.715,87.525,87.69,3794.0
2016-05-27,87.68,87.78,87.625,87.625,11319.0
2016-05-30,87.715,87.73,87.56,87.59,4390.0
2016-05-31,87.68,87.72,87.51,87.625,16616.0
2016-06-01,87.625,87.665,87.485,87.65,6200.0
2016-06-02,87.745,87.795,87.68,87.76,3424.0
2016-06-03,87.91,87.915,87.745,87.745,7067.0
2016-06-06,88.085,88.135,87.94,88.11,2864.0
2016-06-07,88.16,88.185,87.86,87.865,4894.0
2016-06-08,88.32,88.32,87.885,88.085,9271.0
2016-06-09,88.035,88.27,88.005,88.265,6776.0
2016-06-10,88.32,88.33,88.135,88.15,8092.0
2016-06-14,88.33,88.505,88.205,88.295,13910.0
2016-06-15,88.565,88.635,88.41,88.53,5952.0
2016-06-16,88.865,88.865,88.57,88.75,9905.0
2016-06-17,88.89,88.89,88.37,88.465,7875.0
2016-06-20,88.45,88.45,88.165,88.29,5159.0
2016-06-21,88.205,88.33,88.005,88.205,8641.0
2016-06-22,88.33,88.33,87.81,87.81,4768.0
2016-06-23,87.81,88.19,87.76,87.76,7411.0
2016-06-24,87.965,88.955,87.73,88.88,10898.0
2016-06-27,88.88,88.88,88.53,88.555,10052.0
2016-06-28,88.88,89.155,88.58,89.075,5114.0
2016-06-29,89.14,89.14,88.59,88.805,3063.0
2016-06-30,88.955,88.955,88.585,88.84,19793.0
2016-07-01,89.18,89.18,88.71,88.835,25942.0
2016-07-04,88.955,88.955,88.8,88.8,13487.0
2016-07-05,89.16,89.17,88.8,89.03,3366.0
2016-07-06,89.34,89.43,89.04,89.365,9570.0
2016-07-07,89.365,89.375,89.205,89.31,9243.0
2016-07-08,89.16,89.49,89.08,89.08,8449.0
2016-07-11,89.295,89.295,89.135,89.185,7735.0
2016-07-12,89.08,89.36,88.85,89.015,5868.0
2016-07-13,88.915,88.975,88.675,88.89,17971.0
2016-07-14,89.145,89.295,88.9,89.18,12584.0
2016-07-15,88.965,89.005,88.72,88.8,11427.0
2016-07-18,88.925,88.925,88.765,88.835,9490.0
2016-07-19,89.16,89.22,88.95,88.95,11684.0
2016-07-20,89.015,89.48,89.015,89.09,15556.0
2016-07-21,89.48,89.48,89.07,89.07,17076.0
2016-07-22,89.185,89.44,89.185,89.415,6936.0
2016-07-25,89.48,89.49,89.09,89.09,12021.0
2016-07-26,89.04,89.295,89.04,89.295,4702.0
2016-07-27,89.13,89.195,88.93,89.185,11208.0
2016-07-28,89.48,89.48,89.13,89.205,8653.0
2016-07-29,89.325,89.48,89.325,89.365,7479.0
2016-08-01,89.44,89.935,89.44,89.57,13583.0
2016-08-02,89.94,89.94,89.49,89.63,8891.0
2016-08-03,89.455,89.76,89.34,89.72,10880.0
2016-08-04,89.62,89.62,89.205,89.34,4814.0
2016-08-05,89.25,89.66,89.25,89.425,9502.0
2016-08-08,89.4,89.4,89.18,89.18,8853.0
2016-08-09,89.155,89.385,89.155,89.22,4329.0
2016-08-10,89.26,89.555,89.26,89.505,16773.0
2016-08-11,89.5,89.755,89.5,89.745,22821.0
2016-08-12,89.825,89.825,89.5,89.565,6424.0
2016-08-15,89.545,89.655,89.465,89.63,14013.0
2016-08-16,89.64,89.64,89.41,89.615,4537.0
2016-08-17,89.595,89.595,89.41,89.415,10424.0
2016-08-18,89.57,89.685,89.515,89.685,5479.0
2016-08-19,89.57,89.645,89.57,89.645,7451.0
2016-08-22,89.53,89.555,89.41,89.41,6303.0
2016-08-23,89.685,89.685,89.63,89.685,5894.0
2016-08-24,89.695,89.785,89.595,89.745,5848.0
2016-08-25,89.76,89.76,89.57,89.58,17204.0
2016-08-26,89.94,89.965,89.53,89.745,5984.0
2016-08-29,89.515,89.96,89.49,89.96,9242.0
2016-08-30,89.705,89.86,89.67,89.67,8092.0
2016-08-31,90.115,90.115,89.695,89.825,19273.0
2016-09-01,89.9,89.9,89.695,89.77,6310.0
2016-09-02,89.77,89.775,89.73,89.775,7289.0
2016-09-05,89.73,89.73,89.49,89.49,7655.0
2016-09-06,89.73,89.73,89.44,89.455,6366.0
2016-09-07,89.735,90.05,89.62,89.8,11316.0
2016-09-08,90.095,90.105,89.64,89.795,8289.0
2016-09-09,89.44,89.745,89.325,89.365,15102.0
2016-09-12,89.325,89.39,88.925,88.995,10749.0
2016-09-13,88.995,89.385,88.88,88.99,7269.0
2016-09-14,88.915,88.99,88.63,88.63,5383.0
2016-09-15,88.905,88.915,88.67,88.67,10994.0
2016-09-16,88.84,88.84,88.635,88.79,8145.0
2016-09-19,88.785,88.785,88.685,88.735,7702.0
2016-09-20,89.015,89.015,88.67,88.67,7918.0
2016-09-21,89.07,89.07,88.645,88.645,5142.0
2016-09-22,88.9,89.02,88.88,88.94,8882.0
2016-09-23,89.08,89.18,89.08,89.145,9882.0
2016-09-26,89.095,89.57,89.095,89.3,5238.0
2016-09-27,89.31,89.39,89.235,89.335,7371.0
2016-09-28,89.245,89.44,89.235,89.4,13957.0
2016-09-29,89.48,89.48,89.225,89.415,9089.0
2016-09-30,89.49,89.685,89.4,89.685,5057.0
2016-10-03,89.475,89.77,89.3,89.3,11370.0
2016-10-04,89.16,89.25,88.995,89.25,3501.0
2016-10-05,89.405,89.405,88.9,88.915,25754.0
2016-10-06,88.915,89.295,88.775,88.81,4102.0
2016-10-07,88.67,89.205,88.67,88.825,11709.0
2016-10-10,88.785,88.835,88.725,88.77,14413.0
2016-10-11,88.61,88.62,88.455,88.62,7975.0
2016-10-12,88.595,88.595,88.345,88.345,9333.0
2016-10-13,88.325,88.825,88.325,88.545,34037.0
2016-10-14,88.49,88.985,88.34,88.405,11873.0
2016-10-17,88.52,88.725,88.23,88.23,11434.0
2016-10-18,88.345,88.53,88.15,88.16,13229.0
2016-10-19,88.28,88.43,88.28,88.395,19007.0
2016-10-20,88.43,88.43,88.15,88.315,192577.0
2016-10-21,88.44,88.535,88.355,88.455,35668.0
2016-10-24,88.49,88.835,88.325,88.445,35537.0
2016-10-25,88.455,88.655,88.455,88.52,14735.0
2016-10-26,88.52,88.72,88.355,88.455,15615.0
2016-10-27,88.795,88.795,88.23,88.37,25631.0
2016-10-28,88.29,88.29,88.075,88.25,9444.0
2016-10-31,88.405,88.56,88.225,88.275,11365.0
2016-11-01,88.355,88.535,88.11,88.11,7131.0
2016-11-02,88.72,88.72,88.355,88.48,4828.0
2016-11-03,88.48,88.875,88.39,88.635,6965.0
2016-11-04,88.605,88.835,88.355,88.42,6878.0
2016-11-07,88.355,88.51,88.355,88.51,5092.0
2016-11-08,88.77,88.77,88.365,88.365,5444.0
2016-11-09,88.38,89.005,88.075,89.005,6240.0
2016-11-10,88.275,88.29,88.0,88.115,63113.0
2016-11-11,88.035,88.035,87.595,87.685,9177.0
2016-11-14,87.455,87.68,87.24,87.335,45173.0
2016-11-15,87.325,87.44,87.12,87.235,38003.0
2016-11-16,87.335,87.615,87.045,87.275,8857.0
2016-11-17,87.35,87.68,87.35,87.555,9500.0
2016-11-18,87.45,87.45,87.07,87.1,5391.0
2016-11-21,87.215,87.215,87.11,87.125,11116.0
2016-11-22,87.265,87.755,87.17,87.24,16577.0
2016-11-23,87.265,87.265,87.1,87.175,9022.0
2016-11-24,87.095,87.095,86.87,87.035,7141.0
2016-11-25,86.91,86.98,86.755,86.98,8915.0
2016-11-28,86.945,87.29,86.945,87.145,4947.0
2016-11-29,87.44,87.44,87.075,87.12,6269.0
2016-11-30,87.12,87.29,86.995,87.075,12484.0
2016-12-01,87.275,87.275,86.755,86.845,6444.0
2016-12-02,86.945,86.945,86.485,86.625,22503.0
2016-12-05,86.695,87.24,86.695,86.935,2823.0
2016-12-06,86.79,86.93,86.705,86.84,14320.0
2016-12-07,86.69,86.945,86.69,86.82,6734.0
2016-12-08,87.025,87.135,86.96,87.07,9891.0
2016-12-09,87.06,87.06,86.755,86.755,12037.0
2016-12-12,86.755,86.87,86.59,86.665,4304.0
2016-12-13,87.025,87.025,86.665,86.78,14332.0
2016-12-14,87.025,87.025,86.795,86.955,7649.0
2016-12-15,86.63,86.945,86.5,86.515,11107.0
2016-12-16,86.625,86.625,86.25,86.54,15003.0
2016-12-19,86.54,86.765,86.5,86.605,9665.0
2016-12-20,86.68,87.085,86.46,86.58,7212.0
2016-12-21,86.625,86.82,86.385,86.615,8791.0
2016-12-22,86.6,86.815,86.565,86.74,8385.0
2016-12-23,86.77,86.82,86.375,86.475,17927.0
2016-12-28,86.485,86.63,86.41,86.63,5302.0
2016-12-29,86.82,86.945,86.765,86.945,6100.0
2016-12-30,86.905,87.11,86.845,86.98,4024.0
2017-01-03,86.98,87.11,86.845,86.895,3863.0
2017-01-04,87.355,87.355,86.77,87.04,9229.0
2017-01-05,86.82,87.245,86.82,87.17,3271.0
2017-01-06,87.61,87.61,87.09,87.27,5582.0
2017-01-09,87.255,87.255,86.965,86.965,9538.0
2017-01-10,87.33,87.345,87.145,87.145,6263.0
2017-01-11,87.26,87.26,87.105,87.205,9509.0
2017-01-12,87.37,87.485,87.255,87.33,2602.0
2017-01-13,87.485,87.485,87.245,87.395,3811.0
2017-01-16,87.285,87.36,87.235,87.355,2909.0
2017-01-17,87.32,87.36,87.14,87.36,12775.0
2017-01-18,87.37,87.47,87.305,87.37,6892.0
2017-01-19,87.285,87.36,86.955,87.23,4924.0
2017-01-20,87.02,87.095,86.915,87.07,4352.0
2017-01-23,87.03,87.18,87.03,87.115,7972.0
2017-01-24,87.18,87.355,87.18,87.355,9251.0
2017-01-25,87.23,87.38,87.04,87.355,7790.0
2017-01-27,87.345,87.345,87.155,87.295,7783.0
2017-01-30,87.32,87.345,87.17,87.21,5985.0
2017-01-31,87.355,87.505,87.295,87.505,5364.0
2017-02-01,87.485,87.495,87.31,87.435,7271.0
2017-02-02,87.525,87.525,87.23,87.36,5587.0
2017-02-03,87.525,87.525,87.08,87.12,7878.0
2017-02-06,87.12,87.385,87.12,87.155,7885.0
2017-02-07,87.485,87.695,87.335,87.335,8472.0
2017-02-08,87.62,87.895,87.36,87.66,8654.0
2017-02-09,87.8,88.085,87.545,87.6,10525.0
2017-02-10,87.94,87.94,87.42,87.625,6156.0
2017-02-13,87.625,87.87,87.36,87.535,1603.0
2017-02-14,87.875,87.875,87.295,87.495,8808.0
2017-02-15,87.37,87.37,87.205,87.28,6615.0
2017-02-16,87.235,87.55,87.12,87.27,38762.0
2017-02-17,87.61,87.61,87.005,87.115,9196.0
2017-02-20,87.155,87.595,87.145,87.18,3764.0
2017-02-21,87.635,87.635,87.155,87.185,3958.0
2017-02-22,87.585,87.595,87.015,87.115,6948.0
2017-02-23,87.37,87.37,87.155,87.345,9435.0
2017-02-24,87.355,87.825,87.33,87.535,7626.0
2017-02-27,88.025,88.025,87.535,87.535,8979.0
2017-02-28,87.935,87.935,87.495,87.595,14384.0
2017-03-01,87.835,87.835,87.185,87.46,7387.0
2017-03-02,87.67,87.67,87.13,87.245,19044.0
2017-03-03,87.71,87.71,87.145,87.285,18035.0
2017-03-06,87.285,87.495,87.13,87.255,11940.0
2017-03-07,87.455,87.455,87.32,87.37,161380.0
2017-03-08,87.385,87.385,87.105,87.16,6566.0
2017-03-09,87.17,87.17,86.79,87.045,7432.0
2017-03-10,86.955,87.22,86.665,86.83,8018.0
2017-03-13,87.12,87.12,86.83,86.83,6633.0
2017-03-14,86.94,87.04,86.77,87.04,10795.0
2017-03-15,87.095,87.095,86.83,86.94,5555.0
2017-03-16,87.12,87.525,87.12,87.27,6422.0
2017-03-17,87.27,87.36,87.27,87.285,10361.0
2017-03-20,87.13,87.505,87.13,87.495,7794.0
2017-03-21,87.535,87.56,87.38,87.545,7970.0
2017-03-22,88.01,88.01,87.585,87.745,9706.0
2017-03-23,87.735,87.87,87.55,87.825,8350.0
2017-03-24,87.77,87.94,87.645,87.7,16889.0
2017-03-27,87.71,87.95,87.71,87.87,10838.0
2017-03-28,87.94,88.035,87.87,88.015,6889.0
2017-03-29,87.935,87.935,87.675,87.825,9518.0
2017-03-30,88.34,88.34,87.9,88.01,9082.0
2017-03-31,88.05,88.06,87.895,88.04,3290.0
2017-04-03,88.065,88.075,87.95,88.0,34266.0
2017-04-04,88.345,88.385,88.2,88.31,7933.0
2017-04-05,88.36,88.41,88.25,88.25,8008.0
2017-04-06,88.41,88.53,88.41,88.51,9835.0
2017-04-07,88.52,88.77,88.505,88.635,6311.0
2017-04-10,88.485,88.535,88.385,88.53,6508.0
2017-04-11,88.72,88.72,88.555,88.705,7610.0
2017-04-12,88.76,88.82,88.68,88.68,4809.0
2017-04-13,88.83,89.005,88.755,88.81,8604.0
2017-04-18,88.82,88.905,88.585,88.88,4175.0
2017-04-19,88.76,89.36,88.76,88.88,41359.0
2017-04-20,88.88,88.93,88.67,88.895,16360.0
2017-04-21,88.735,88.83,88.585,88.83,10451.0
2017-04-24,88.705,88.705,88.425,88.425,13352.0
2017-04-26,88.58,88.705,88.32,88.47,11215.0
2017-04-27,88.495,88.52,88.37,88.505,10117.0
2017-04-28,88.595,88.61,88.48,88.485,22945.0
2017-05-01,88.595,88.77,88.545,88.705,7300.0
2017-05-02,88.695,88.695,88.425,88.58,12336.0
2017-05-03,88.655,88.655,88.495,88.595,6503.0
2017-05-04,88.495,88.51,88.395,88.45,5380.0
2017-05-05,88.41,88.495,88.275,88.4,7216.0
2017-05-08,88.4,88.4,88.195,88.245,11660.0
2017-05-09,88.285,88.36,88.07,88.36,13208.0
2017-05-10,88.48,88.48,88.27,88.275,9347.0
2017-05-11,88.46,88.485,88.235,88.41,10145.0
2017-05-12,88.56,88.57,88.325,88.425,11131.0
2017-05-15,88.57,88.82,88.52,88.705,9805.0
2017-05-16,89.07,89.07,88.66,88.695,7066.0
2017-05-17,88.76,88.955,88.76,88.835,15040.0
2017-05-18,89.38,89.38,88.97,89.23,4992.0
2017-05-19,89.23,89.235,88.995,89.195,14420.0
2017-05-22,89.195,89.195,89.01,89.03,10983.0
2017-05-23,89.205,89.355,89.17,89.305,7812.0
2017-05-24,89.195,89.255,89.16,89.245,11069.0
2017-05-25,89.31,89.395,89.255,89.395,14746.0
2017-05-26,89.395,89.56,89.37,89.37,11112.0
2017-05-29,89.395,89.53,89.37,89.455,10327.0
2017-05-30,89.595,89.685,89.48,89.48,9035.0
2017-05-31,89.63,89.695,89.545,89.61,48286.0
2017-06-01,89.485,89.745,89.485,89.67,14611.0
2017-06-02,89.61,89.61,89.47,89.555,10977.0
2017-06-05,89.78,89.78,89.495,89.52,6662.0
2017-06-06,89.56,89.685,89.445,89.585,11615.0
2017-06-07,89.735,89.76,89.52,89.605,7628.0
2017-06-08,89.555,89.605,89.455,89.58,32695.0
2017-06-09,89.62,89.62,89.48,89.495,33577.0
2017-06-13,89.495,89.57,89.41,89.57,16072.0
2017-06-14,89.585,89.62,89.485,89.495,7715.0
2017-06-15,89.785,89.785,89.56,89.655,15062.0
2017-06-16,89.605,89.605,89.505,89.58,11553.0
2017-06-19,89.505,89.53,89.41,89.53,15290.0
2017-06-20,89.48,89.505,89.37,89.485,9724.0
2017-06-21,89.48,89.56,89.455,89.505,12314.0
2017-06-22,89.545,89.655,89.545,89.635,5849.0
2017-06-23,89.66,89.695,89.605,89.695,12054.0
2017-06-26,89.72,89.72,89.58,89.66,25589.0
2017-06-27,89.63,89.745,89.63,89.635,16731.0
2017-06-28,89.47,89.505,89.395,89.395,20325.0
2017-06-29,89.32,89.32,89.195,89.28,10165.0
2017-06-30,88.935,88.97,88.83,88.86,19147.0
2017-07-03,88.96,88.96,88.63,88.765,11372.0
2017-07-04,88.74,89.015,88.74,88.965,29519.0
2017-07-05,88.9,89.05,88.88,88.88,20326.0
2017-07-06,88.985,89.21,88.915,88.94,12018.0
2017-07-07,88.96,88.96,88.58,88.665,12954.0
2017-07-10,88.615,88.62,88.545,88.62,14555.0
2017-07-11,88.645,88.665,88.515,88.59,11345.0
2017-07-12,88.655,88.655,88.555,88.63,4795.0
2017-07-13,88.78,88.825,88.665,88.8,37581.0
2017-07-14,88.755,89.1,88.69,88.765,9402.0
2017-07-17,88.765,88.815,88.67,88.73,11930.0
2017-07-18,88.73,88.825,88.395,88.555,11141.0
2017-07-19,88.715,88.715,88.595,88.62,12991.0
2017-07-20,88.705,88.705,88.445,88.62,25111.0
2017-07-21,88.455,88.905,88.455,88.775,82697.0
2017-07-24,88.965,89.01,88.855,88.94,9890.0
2017-07-25,88.775,88.9,88.775,88.89,7528.0
2017-07-26,88.8,88.8,88.59,88.8,13747.0
2017-07-27,88.965,88.99,88.905,88.905,14916.0
2017-07-28,88.865,89.0,88.865,88.925,6498.0
2017-07-31,88.95,89.025,88.925,88.925,9529.0
2017-08-01,88.88,88.94,88.855,88.88,15690.0
2017-08-02,89.04,89.06,88.89,88.915,7044.0
2017-08-03,89.01,89.11,88.96,89.09,11688.0
2017-08-04,89.125,89.275,89.125,89.22,13993.0
2017-08-07,89.22,89.22,89.06,89.135,6194.0
2017-08-08,89.15,89.275,89.15,89.235,3857.0
2017-08-09,89.225,89.25,89.15,89.15,7852.0
2017-08-10,89.2,89.22,89.12,89.16,11458.0
2017-08-11,89.175,89.43,89.175,89.385,62907.0
2017-08-14,89.395,89.395,89.31,89.375,5197.0
2017-08-15,89.27,89.295,89.1,89.235,17708.0
2017-08-16,89.16,89.195,89.06,89.175,22527.0
2017-08-17,89.25,89.3,89.195,89.26,6056.0
2017-08-18,89.345,89.36,89.3,89.31,5224.0
2017-08-21,89.31,89.335,89.225,89.25,45686.0
2017-08-22,89.285,89.295,89.22,89.26,5964.0
2017-08-23,89.22,89.22,89.1,89.115,12350.0
2017-08-24,89.235,89.26,89.16,89.235,12901.0
2017-08-25,89.195,89.275,89.16,89.275,47604.0
2017-08-28,89.25,89.26,89.1,89.25,3344.0
2017-08-29,89.26,89.335,89.22,89.31,8463.0
2017-08-30,89.3,89.3,89.1,89.15,14483.0
2017-08-31,89.295,89.295,88.925,89.05,21754.0
2017-09-01,89.14,89.21,89.065,89.2,27784.0
2017-09-04,89.36,89.36,89.25,89.275,6728.0
2017-09-05,89.37,89.37,89.175,89.27,7048.0
2017-09-06,89.385,89.73,89.385,89.495,14443.0
2017-09-07,89.385,89.385,89.225,89.35,11386.0
2017-09-08,89.555,89.635,89.455,89.455,13055.0
2017-09-11,89.46,89.48,89.385,89.48,31340.0
2017-09-12,89.485,89.52,89.335,89.42,21102.0
2017-09-13,89.26,89.3,89.165,89.295,6978.0
2017-09-14,89.275,89.275,89.01,89.075,10669.0
2017-09-15,88.94,89.04,88.93,88.95,9933.0
2017-09-18,88.88,88.9,88.67,88.8,11369.0
2017-09-19,88.78,88.78,88.64,88.715,18509.0
2017-09-20,88.63,88.79,88.545,88.67,11536.0
2017-09-21,88.495,88.69,88.385,88.69,9357.0
2017-09-22,88.815,88.875,88.725,88.765,17115.0
2017-09-25,88.905,88.905,88.705,88.83,7237.0
2017-09-26,88.725,88.93,88.725,88.925,20040.0
2017-09-27,88.85,88.965,88.815,88.905,14545.0
2017-09-28,88.825,88.825,88.59,88.59,7214.0
2017-09-29,88.96,88.96,88.64,88.84,4207.0
2017-10-02,88.515,89.06,88.515,88.74,4425.0
2017-10-03,88.96,88.965,88.52,88.63,8525.0
2017-10-04,88.63,89.1,88.615,88.765,8377.0
2017-10-05,89.225,89.225,88.88,89.065,8447.0
2017-10-06,88.765,89.115,88.765,88.865,4727.0
2017-10-09,88.865,88.9,88.78,88.865,4330.0
2017-10-10,88.865,88.915,88.77,88.9,7551.0
2017-10-11,88.965,88.965,88.68,88.68,6234.0
2017-10-12,88.71,89.125,88.71,88.755,5210.0
2017-10-13,88.83,89.065,88.83,88.99,12497.0
2017-10-16,89.06,89.2,89.015,89.175,8446.0
2017-10-17,89.075,89.2,89.06,89.16,9433.0
2017-10-18,89.2,89.32,89.15,89.295,11477.0
2017-10-19,89.25,89.25,89.065,89.16,11472.0
2017-10-20,89.31,89.31,88.915,88.915,4971.0
2017-10-23,89.0,89.075,88.83,88.975,7788.0
2017-10-24,89.04,89.22,89.04,89.17,10452.0
2017-10-25,89.065,89.245,88.905,89.245,9415.0
2017-10-26,89.235,89.31,89.14,89.31,7849.0
2017-10-27,89.33,89.675,89.005,89.615,7082.0
2017-10-30,89.52,89.52,89.335,89.44,7333.0
2017-10-31,89.455,89.825,89.455,89.575,6396.0
2017-11-01,89.765,89.765,89.58,89.63,14755.0
2017-11-02,89.58,89.845,89.555,89.765,20299.0
2017-11-03,89.995,90.12,89.775,90.12,20618.0
2017-11-06,90.09,90.145,89.995,90.145,8010.0
2017-11-07,90.145,90.145,89.895,89.895,6239.0
2017-11-08,90.415,90.415,89.935,89.945,18483.0
2017-11-09,90.045,90.055,89.895,90.005,8111.0
2017-11-10,90.205,90.205,89.81,89.885,7772.0
2017-11-13,89.87,90.005,89.63,89.87,8367.0
2017-11-14,90.005,90.12,89.69,89.795,7970.0
2017-11-15,89.795,90.165,89.64,90.035,45302.0
2017-11-16,90.175,90.205,89.955,90.12,14059.0
2017-11-17,90.12,90.155,89.955,90.045,7803.0
2017-11-20,90.055,90.24,90.055,90.24,9166.0
2017-11-21,90.24,90.31,90.095,90.31,11536.0
2017-11-22,90.31,90.35,90.18,90.35,8905.0
2017-11-23,90.79,90.79,90.275,90.415,9356.0
2017-11-24,90.415,90.535,90.325,90.475,9393.0
2017-11-27,90.755,90.755,90.28,90.47,5465.0
2017-11-28,90.51,90.58,90.35,90.385,101075.0
2017-11-29,90.385,90.605,90.385,90.47,14628.0
2017-11-30,90.39,90.57,90.39,90.545,6901.0
2017-12-01,90.595,90.755,90.24,90.255,48994.0
2017-12-04,90.62,90.635,90.205,90.36,9971.0
2017-12-05,90.275,90.715,90.095,90.2,9940.0
2017-12-06,90.12,90.51,90.095,90.45,11905.0
2017-12-07,90.52,90.755,90.335,90.415,14866.0
2017-12-08,90.415,90.755,90.3,90.31,5911.0
2017-12-11,90.265,90.445,90.2,90.335,8121.0
2017-12-12,90.325,90.47,90.2,90.47,14776.0
2017-12-13,90.34,90.45,90.275,90.415,5483.0
2017-12-14,90.605,90.605,90.155,90.25,13012.0
2017-12-15,90.36,90.61,90.105,90.24,16657.0
2017-12-18,90.385,90.545,90.13,90.205,13867.0
2017-12-19,90.175,90.255,90.09,90.19,13043.0
2017-12-20,90.09,90.09,89.92,89.985,8961.0
2017-12-21,90.03,90.08,89.775,90.005,14938.0
2017-12-22,90.14,90.14,89.63,89.715,18328.0
2017-12-27,90.005,90.005,89.515,89.55,2799.0
2017-12-28,89.665,89.995,89.665,89.845,7182.0
2017-12-29,89.675,89.92,89.675,89.92,6159.0
2018-01-02,89.92,89.995,89.76,89.92,7273.0
2018-01-03,90.005,90.005,89.7,89.765,4692.0
2018-01-04,90.255,90.255,89.835,89.995,7644.0
2018-01-05,89.5,90.2,89.5,90.13,4597.0
2018-01-08,90.34,90.52,90.085,90.2,7012.0
2018-01-09,90.17,90.18,89.95,90.165,6458.0
2018-01-10,90.17,90.17,89.85,89.945,7530.0
2018-01-11,89.885,90.01,89.715,89.875,8302.0
2018-01-12,89.91,89.91,89.765,89.835,10076.0
2018-01-15,89.75,89.85,89.69,89.825,5050.0
2018-01-16,89.91,89.91,89.585,89.75,7633.0
2018-01-17,89.69,89.91,89.5,89.5,12947.0
2018-01-18,89.585,89.75,89.495,89.75,7613.0
2018-01-19,89.825,89.825,89.34,89.34,149545.0
2018-01-22,89.365,89.44,89.29,89.44,9226.0
2018-01-23,89.73,89.73,89.195,89.51,14563.0
2018-01-24,89.695,89.825,89.58,89.58,16822.0
2018-01-25,89.545,89.595,89.375,89.57,15107.0
2018-01-29,89.765,89.765,89.4,89.52,5921.0
2018-01-30,89.595,89.595,89.425,89.435,10302.0
2018-01-31,89.525,89.67,89.41,89.67,17188.0
2018-02-01,89.68,89.78,89.68,89.78,11228.0
2018-02-02,89.72,89.825,89.665,89.74,8729.0
2018-02-05,89.415,89.655,89.415,89.465,19185.0
2018-02-06,89.465,89.815,89.465,89.62,105183.0
2018-02-07,89.62,89.69,89.45,89.69,13301.0
2018-02-08,89.595,89.755,89.56,89.56,9701.0
2018-02-09,89.55,89.825,89.55,89.605,6665.0
2018-02-12,89.635,89.68,89.495,89.5,9996.0
2018-02-13,89.4,89.68,89.4,89.68,15329.0
2018-02-14,89.69,89.755,89.62,89.73,10755.0
2018-02-15,89.55,89.63,89.33,89.545,29079.0
2018-02-16,89.815,89.815,89.39,89.51,9121.0
2018-02-19,89.58,89.58,89.485,89.485,9539.0
2018-02-20,89.535,89.58,89.465,89.465,15106.0
2018-02-21,89.5,89.665,89.4,89.585,17498.0
2018-02-22,89.74,89.805,89.585,89.68,9902.0
2018-02-23,89.705,89.86,89.705,89.835,7467.0
2018-02-26,89.885,90.115,89.885,90.035,5673.0
2018-02-27,90.095,90.17,90.08,90.145,6383.0
2018-02-28,90.02,90.105,89.975,90.045,17742.0
2018-03-01,90.045,90.12,90.02,90.06,7572.0
2018-03-02,90.265,90.265,90.2,90.2,5586.0
2018-03-05,90.2,90.3,90.12,90.19,9487.0
2018-03-06,90.45,90.45,90.01,90.145,8861.0
2018-03-07,90.0,90.095,90.0,90.07,14483.0
2018-03-08,90.13,90.13,89.95,90.085,8569.0
2018-03-09,90.085,90.155,89.985,90.095,11588.0
2018-03-12,90.0,90.035,89.875,90.02,10316.0
2018-03-13,89.925,90.085,89.925,89.95,7055.0
2018-03-14,89.985,90.275,89.985,90.205,7373.0
2018-03-15,90.51,90.51,90.2,90.275,15332.0
2018-03-16,90.29,90.565,90.29,90.425,25344.0
2018-03-19,90.425,90.48,90.385,90.425,5411.0
2018-03-20,90.425,90.505,90.36,90.36,11093.0
2018-03-21,90.46,90.46,90.285,90.335,13758.0
2018-03-22,90.255,90.505,90.17,90.47,9706.0
2018-03-23,90.485,90.52,90.41,90.495,6899.0
2018-03-26,90.51,90.535,90.45,90.51,7450.0
2018-03-27,90.425,90.495,90.385,90.395,15263.0
2018-03-28,90.595,91.055,90.595,91.055,8674.0
2018-03-29,90.85,90.85,90.7,90.85,11406.0
2018-04-03,90.895,90.97,90.64,90.65,6642.0
2018-04-04,90.905,90.905,90.64,90.745,6358.0
2018-04-05,90.635,90.635,90.515,90.555,12074.0
2018-04-06,90.555,90.555,90.47,90.54,9910.0
2018-04-09,90.965,90.965,90.49,90.615,9158.0
2018-04-10,90.505,90.685,90.455,90.455,5771.0
2018-04-11,90.64,90.64,90.3,90.395,9556.0
2018-04-12,90.58,90.64,90.46,90.52,7794.0
2018-04-13,90.52,90.52,90.315,90.43,6894.0
2018-04-16,90.335,90.335,90.17,90.325,12502.0
2018-04-17,90.24,90.25,90.18,90.25,8541.0
2018-04-18,90.18,90.315,90.155,90.31,10823.0
2018-04-19,90.205,90.24,90.05,90.17,16450.0
2018-04-20,90.145,90.255,90.025,90.11,16906.0
2018-04-23,90.02,90.02,89.88,89.965,12055.0
2018-04-24,90.035,90.035,89.805,89.94,12174.0
2018-04-26,89.84,90.05,89.84,90.0,47608.0
2018-04-27,90.05,90.105,90.0,90.025,18437.0
2018-04-30,90.145,90.3,90.145,90.3,14062.0
2018-05-01,90.685,90.685,90.315,90.505,16533.0
2018-05-02,90.48,90.495,90.345,90.47,9247.0
2018-05-03,90.515,90.515,90.17,90.35,10546.0
2018-05-04,90.36,90.515,90.335,90.41,31294.0
2018-05-07,90.865,90.865,90.445,90.515,12509.0
2018-05-08,90.52,90.695,90.52,90.625,11827.0
2018-05-09,90.6,90.6,90.395,90.435,12457.0
2018-05-10,90.495,90.565,90.46,90.55,12888.0
2018-05-11,90.55,90.615,90.455,90.53,10182.0
2018-05-14,90.48,90.6,90.48,90.6,8043.0
2018-05-15,90.49,90.54,90.36,90.375,27197.0
2018-05-16,90.35,90.35,90.13,90.145,14226.0
2018-05-17,90.275,90.275,90.02,90.05,12090.0
2018-05-18,90.05,90.085,89.95,90.085,14525.0
2018-05-21,90.13,90.265,90.13,90.18,10049.0
2018-05-22,90.265,90.36,90.205,90.325,15745.0
2018-05-23,90.36,90.375,90.23,90.37,20837.0
2018-05-24,90.395,90.565,90.395,90.42,8567.0
2018-05-25,90.575,90.6,90.52,90.52,11103.0
2018-05-28,90.64,90.805,90.64,90.65,11234.0
2018-05-29,90.745,90.83,90.71,90.745,22512.0
2018-05-30,91.13,91.155,91.015,91.155,19372.0
2018-05-31,91.075,91.155,91.0,91.0,9020.0
2018-06-01,91.025,91.025,90.795,90.925,9546.0
2018-06-04,90.9,90.9,90.725,90.805,12180.0
2018-06-05,90.805,90.805,90.635,90.795,11760.0
2018-06-06,90.87,90.87,90.635,90.7,15249.0
2018-06-07,90.66,90.66,90.35,90.405,11834.0
2018-06-08,90.52,90.575,90.405,90.575,17147.0
2018-06-12,90.555,90.94,90.53,90.575,13777.0
2018-06-13,90.55,90.66,90.55,90.65,10522.0
2018-06-14,90.94,90.94,90.665,90.9,12344.0
2018-06-15,90.865,91.085,90.865,90.96,9595.0
2018-06-18,91.42,91.42,91.01,91.105,11329.0
2018-06-19,91.07,91.42,91.07,91.37,16195.0
2018-06-20,91.205,91.37,91.105,91.105,12924.0
2018-06-21,91.035,91.195,91.035,91.06,8561.0
2018-06-22,91.155,91.265,91.155,91.155,19313.0
2018-06-25,91.25,91.315,91.24,91.315,9063.0
2018-06-26,91.315,91.485,91.24,91.335,10757.0
2018-06-27,91.23,91.445,91.205,91.35,14580.0
2018-06-28,91.375,91.48,91.375,91.435,7145.0
2018-06-29,91.435,91.47,91.335,91.385,9599.0
2018-07-02,91.81,91.84,91.41,91.53,11389.0
2018-07-03,91.88,91.88,91.495,91.495,16709.0
2018-07-04,91.965,91.965,91.52,91.675,6102.0
2018-07-05,91.505,91.89,91.505,91.625,5260.0
2018-07-06,91.59,91.83,91.415,91.415,10792.0
2018-07-09,91.47,91.615,91.415,91.51,11455.0
2018-07-10,91.505,91.615,91.305,91.315,13215.0
2018-07-11,91.59,91.59,91.295,91.445,11331.0
2018-07-12,91.59,91.59,91.415,91.495,6237.0
2018-07-13,91.59,91.59,91.445,91.545,10638.0
2018-07-16,91.59,91.59,91.46,91.54,14197.0
2018-07-17,91.505,91.505,91.375,91.435,13048.0
2018-07-18,91.46,91.59,91.35,91.59,15753.0
2018-07-19,91.59,91.59,91.295,91.305,15918.0
2018-07-20,91.46,91.59,91.375,91.41,9525.0
2018-07-23,91.41,91.565,91.35,91.39,15948.0
2018-07-24,91.35,91.565,91.15,91.245,12500.0
2018-07-25,91.565,91.565,91.145,91.33,6763.0
2018-07-26,91.33,91.565,91.245,91.375,8948.0
2018-07-27,91.41,91.565,91.385,91.555,20693.0
2018-07-30,91.57,91.57,91.435,91.495,10665.0
2018-07-31,91.505,91.565,91.35,91.555,28877.0
2018-08-01,91.555,91.555,91.295,91.34,14200.0
2018-08-02,91.555,91.555,91.125,91.365,10414.0
2018-08-03,91.505,91.52,91.195,91.52,12454.0
2018-08-06,91.295,91.45,91.295,91.415,7634.0
2018-08-07,91.45,91.555,91.45,91.555,12685.0
2018-08-08,91.41,91.555,91.41,91.54,8724.0
2018-08-09,91.565,91.69,91.565,91.605,14637.0
2018-08-10,91.855,91.855,91.65,91.735,13938.0
2018-08-13,91.865,92.025,91.845,91.95,9591.0
2018-08-14,91.94,91.995,91.865,91.965,22499.0
2018-08-15,91.975,92.045,91.925,91.975,17395.0
2018-08-16,92.145,92.145,91.935,92.145,17000.0
2018-08-17,91.975,92.08,91.975,92.0,14530.0
2018-08-20,92.155,92.155,92.045,92.12,6591.0
2018-08-21,92.165,92.19,92.055,92.13,21670.0
2018-08-22,92.025,92.14,92.01,92.13,9005.0
2018-08-23,92.095,92.19,92.095,92.105,22300.0
2018-08-24,92.025,92.285,92.025,92.145,13025.0
2018-08-27,92.105,92.18,92.01,92.14,17738.0
2018-08-28,92.0,92.07,91.96,91.995,14304.0
2018-08-29,91.795,92.155,91.795,92.045,14607.0
2018-08-30,92.475,92.475,92.06,92.165,13851.0
2018-08-31,92.19,92.31,92.145,92.215,19750.0
2018-09-03,92.215,92.62,92.215,92.31,17582.0
2018-09-04,92.55,92.605,92.215,92.295,18259.0
2018-09-05,92.295,92.295,92.08,92.14,29411.0
2018-09-06,92.06,92.205,92.06,92.115,18975.0
2018-09-07,92.32,92.37,92.2,92.295,23213.0
2018-09-10,92.145,92.165,92.095,92.115,9337.0
2018-09-11,92.105,92.165,92.095,92.115,99249.0
2018-09-12,92.08,92.155,92.08,92.155,8037.0
2018-09-13,92.2,92.25,91.985,92.01,7143.0
2018-09-14,92.06,92.095,92.01,92.01,10841.0
2018-09-17,92.145,92.145,91.94,92.025,8893.0
2018-09-18,91.985,91.985,91.855,91.905,13070.0
2018-09-19,91.75,91.75,91.6,91.725,13316.0
2018-09-20,91.565,91.625,91.51,91.625,11419.0
2018-09-21,91.63,91.745,91.555,91.555,13915.0
2018-09-24,91.605,91.72,91.605,91.615,15051.0
2018-09-25,91.615,91.615,91.47,91.52,12072.0
2018-09-26,91.46,91.6,91.45,91.545,8556.0
2018-09-27,91.7,91.875,91.685,91.685,25406.0
2018-09-28,91.76,91.89,91.76,91.88,8104.0
2018-10-01,91.88,91.905,91.845,91.88,7390.0
2018-10-02,91.725,91.88,91.725,91.845,10763.0
2018-10-03,91.925,92.13,91.925,92.045,14332.0
2018-10-04,91.845,91.9,91.675,91.84,11007.0
2018-10-05,91.76,91.81,91.715,91.805,11176.0
2018-10-08,91.605,91.71,91.525,91.605,36011.0
2018-10-09,91.62,91.725,91.49,91.5,10462.0
2018-10-10,91.43,92.0,91.43,91.68,13292.0
2018-10-11,92.06,92.06,91.715,91.81,9935.0
2018-10-12,91.785,92.13,91.645,91.7,25654.0
2018-10-15,91.61,91.915,91.61,91.9,9636.0
2018-10-16,91.83,91.83,91.76,91.785,10511.0
2018-10-17,91.81,91.88,91.795,91.81,6968.0
2018-10-18,92.115,92.115,91.785,91.81,27142.0
2018-10-19,92.06,92.06,91.88,91.89,8766.0
2018-10-22,91.985,91.995,91.835,91.94,8875.0
2018-10-23,92.06,92.06,91.89,91.95,31469.0
2018-10-24,91.96,92.105,91.96,92.06,8614.0
2018-10-25,92.21,92.415,92.21,92.25,16525.0
2018-10-26,92.25,92.66,92.25,92.28,9817.0
2018-10-29,92.235,92.475,92.235,92.415,5885.0
2018-10-30,92.32,92.505,92.32,92.475,9154.0
2018-10-31,92.545,92.545,92.185,92.32,12048.0
2018-11-01,92.305,92.375,92.185,92.285,13650.0
2018-11-02,92.165,92.28,92.035,92.035,27294.0
2018-11-05,92.035,92.08,91.845,91.88,11401.0
2018-11-06,91.95,92.035,91.77,91.995,10661.0
2018-11-07,91.95,91.95,91.645,91.89,9223.0
2018-11-08,92.035,92.035,91.69,91.735,8988.0
2018-11-09,91.715,91.775,91.57,91.645,12681.0
2018-11-12,91.9,91.9,91.805,91.9,17005.0
2018-11-13,91.905,92.01,91.82,91.89,9006.0
2018-11-14,92.33,92.33,91.87,91.925,32465.0
2018-11-15,91.995,92.06,91.88,91.94,12782.0
2018-11-16,92.32,92.32,91.975,92.12,8917.0
2018-11-19,92.53,92.53,92.105,92.105,8379.0
2018-11-20,92.435,92.435,91.975,92.12,13545.0
2018-11-21,92.375,92.415,91.915,92.105,14084.0
2018-11-22,92.435,92.435,92.02,92.185,9961.0
2018-11-23,92.19,92.27,92.055,92.27,6304.0
2018-11-26,92.25,92.435,92.25,92.33,9845.0
2018-11-27,92.66,92.66,92.26,92.28,39087.0
2018-11-28,92.33,92.4,92.31,92.33,10495.0
2018-11-29,92.76,92.78,92.345,92.39,9857.0
2018-11-30,92.76,92.76,92.415,92.505,8213.0
2018-12-03,92.47,92.855,92.32,92.345,5865.0
2018-12-04,92.84,92.84,92.6,92.66,11080.0
2018-12-05,92.665,93.03,92.665,92.915,10844.0
2018-12-06,93.325,93.34,92.95,93.115,17576.0
2018-12-07,92.95,93.17,92.945,93.1,11569.0
2018-12-10,93.33,93.33,93.205,93.255,10102.0
2018-12-11,93.245,93.245,92.98,92.98,128075.0
2018-12-12,92.985,93.245,92.985,93.1,39073.0
2018-12-13,93.34,93.34,92.97,93.09,9948.0
2018-12-14,93.435,93.435,92.995,93.01,6980.0
2018-12-17,93.16,93.555,93.075,93.1,28908.0
2018-12-18,93.28,93.435,93.185,93.435,13536.0
2018-12-19,93.745,93.745,93.34,93.435,11990.0
2018-12-20,93.33,93.745,93.33,93.585,29609.0
2018-12-21,93.645,93.745,93.455,93.46,19720.0
2018-12-24,93.71,93.745,93.495,93.68,26088.0
2018-12-27,93.93,93.93,93.46,93.48,3656.0
2018-12-28,93.565,93.84,93.555,93.565,6703.0
2018-12-31,93.685,93.93,93.625,93.685,3483.0
2019-01-02,93.81,94.155,93.81,94.155,9815.0
2019-01-03,94.35,94.925,94.28,94.41,6943.0
2019-01-04,94.975,94.975,94.245,94.35,8480.0
2019-01-07,94.275,94.275,93.95,94.16,7393.0
2019-01-08,94.245,94.245,94.015,94.115,8141.0
2019-01-09,93.985,94.075,93.76,93.985,14427.0
2019-01-10,93.78,94.205,93.78,93.96,9690.0
2019-01-11,94.15,94.15,93.805,94.005,8584.0
2019-01-14,94.1,94.15,94.015,94.09,5252.0
2019-01-15,94.245,94.245,94.095,94.16,21891.0
2019-01-16,94.16,94.23,94.075,94.18,10531.0
2019-01-17,94.18,94.205,94.065,94.205,12816.0
2019-01-18,94.065,94.275,93.97,93.97,21398.0
2019-01-21,94.015,94.115,93.88,94.11,9502.0
2019-01-22,94.31,94.31,93.915,94.115,9525.0
2019-01-23,94.525,94.525,94.1,94.205,8305.0
2019-01-24,94.115,94.31,94.045,94.29,7893.0
2019-01-25,94.84,94.84,94.31,94.545,11998.0
2019-01-29,95.02,95.02,94.475,94.63,10572.0
2019-01-30,94.465,94.55,94.29,94.325,79967.0
2019-01-31,94.645,94.655,94.38,94.41,11658.0
2019-02-01,94.44,94.68,94.405,94.57,9538.0
2019-02-04,94.545,94.62,94.445,94.62,10779.0
2019-02-05,94.48,94.68,94.395,94.395,10640.0
2019-02-06,94.64,94.84,94.395,94.83,13815.0
2019-02-07,94.915,95.075,94.915,94.935,13673.0
2019-02-08,94.985,95.34,94.985,95.1,18150.0
2019-02-11,95.135,95.31,95.135,95.16,11585.0
2019-02-12,95.29,95.35,95.185,95.185,7670.0
2019-02-13,95.045,95.125,94.96,94.97,20321.0
2019-02-14,95.09,95.145,94.935,95.065,16407.0
2019-02-15,95.01,95.34,95.01,95.135,11458.0
2019-02-18,95.065,95.17,95.065,95.135,16817.0
2019-02-19,95.275,95.275,94.97,95.135,25826.0
2019-02-20,95.1,95.265,95.09,95.255,9436.0
2019-02-21,95.245,95.525,95.17,95.34,11559.0
2019-02-22,95.465,95.465,95.29,95.44,13344.0
2019-02-25,95.385,95.5,95.28,95.385,12820.0
2019-02-26,95.15,95.42,95.15,95.3,14428.0
2019-02-27,95.31,95.54,95.31,95.51,39427.0
2019-02-28,95.265,95.44,95.16,95.405,11428.0
2019-03-01,95.245,95.255,95.045,95.24,14075.0
2019-03-04,94.975,95.09,94.9,95.065,13854.0
2019-03-05,94.985,95.17,94.985,95.04,25113.0
2019-03-06,95.17,95.455,95.045,95.36,15008.0
2019-03-07,95.605,95.655,95.34,95.525,15224.0
2019-03-08,95.55,95.785,95.525,95.665,12696.0
2019-03-11,95.715,95.83,95.665,95.665,14986.0
2019-03-12,95.775,95.775,95.575,95.75,32102.0
2019-03-13,95.82,96.115,95.82,95.985,14422.0
2019-03-14,95.985,96.17,95.975,95.975,13156.0
2019-03-15,95.95,96.08,95.95,96.065,11273.0
2019-03-18,96.045,96.14,95.995,96.04,11736.0
2019-03-19,96.045,96.205,96.045,96.09,21053.0
2019-03-20,96.205,96.34,96.205,96.28,18034.0
2019-03-21,96.44,96.5,96.21,96.42,17827.0
2019-03-22,96.48,96.75,96.48,96.7,43268.0
2019-03-25,96.845,97.135,96.845,96.855,23171.0
2019-03-26,96.87,97.205,96.87,96.915,12089.0
2019-03-27,96.855,97.045,96.83,96.88,38155.0
2019-03-28,96.925,97.23,96.925,97.195,24220.0
2019-03-29,97.17,97.21,96.995,97.03,26562.0
2019-04-01,97.1,97.1,96.81,96.865,9731.0
2019-04-02,96.82,97.005,96.68,97.005,16906.0
2019-04-03,97.03,97.065,96.76,96.83,28135.0
2019-04-04,96.67,96.74,96.515,96.74,18947.0
2019-04-05,96.61,96.62,96.48,96.6,33229.0
2019-04-08,96.6,96.69,96.515,96.655,13556.0
2019-04-09,96.705,96.705,96.6,96.67,18034.0
2019-04-10,96.8,96.88,96.645,96.725,15481.0
2019-04-11,96.82,96.82,96.69,96.725,18236.0
2019-04-12,96.725,96.75,96.6,96.695,13009.0
2019-04-15,96.59,96.865,96.365,96.495,20912.0
2019-04-16,96.435,96.565,96.33,96.52,9995.0
2019-04-17,96.565,96.565,96.34,96.45,12261.0
2019-04-18,96.48,96.53,96.33,96.47,16655.0
2019-04-23,96.495,96.69,96.495,96.59,16566.0
2019-04-24,96.83,97.32,96.695,97.17,39648.0
2019-04-26,97.24,97.39,97.185,97.345,24584.0
2019-04-29,97.38,97.415,97.23,97.23,10944.0
2019-04-30,97.205,97.325,97.15,97.32,42293.0
2019-05-01,97.32,97.415,97.275,97.415,14379.0
2019-05-02,97.45,97.45,97.3,97.335,11818.0
2019-05-03,97.465,97.465,97.29,97.405,18174.0
2019-05-06,97.485,97.685,97.46,97.615,18860.0
2019-05-07,97.43,98.05,97.38,97.495,20898.0
2019-05-08,97.745,97.745,97.415,97.495,8977.0
2019-05-09,97.685,97.71,97.555,97.685,15567.0
2019-05-10,97.71,97.765,97.625,97.695,18748.0
2019-05-13,97.765,97.765,97.615,97.615,7220.0
2019-05-14,97.745,97.875,97.73,97.815,17867.0
2019-05-15,97.905,97.905,97.8,97.87,10942.0
2019-05-16,97.84,98.14,97.84,97.99,14041.0
2019-05-17,98.175,98.175,97.98,98.12,9881.0
2019-05-20,98.045,98.045,97.895,98.015,9967.0
2019-05-21,97.955,98.155,97.815,98.07,17278.0
2019-05-22,98.155,98.21,98.035,98.21,16921.0
2019-05-23,98.5,98.5,98.255,98.36,26990.0
2019-05-24,98.78,98.78,98.49,98.61,16621.0
2019-05-27,98.725,98.725,98.605,98.61,19044.0
2019-05-28,98.64,98.655,98.525,98.64,23576.0
2019-05-29,98.82,98.89,98.7,98.865,16034.0
2019-05-30,98.805,98.805,98.645,98.71,166324.0
2019-05-31,98.75,98.95,98.715,98.95,18820.0
2019-06-03,99.09,99.09,98.78,98.78,15220.0
2019-06-04,98.85,98.925,98.735,98.85,24618.0
2019-06-05,98.78,98.9,98.715,98.815,26387.0
2019-06-06,98.91,99.085,98.84,99.04,11667.0
2019-06-07,98.97,99.02,98.89,98.935,22648.0
2019-06-11,98.91,99.12,98.91,99.1,15511.0
2019-06-12,99.295,99.295,99.12,99.25,20943.0
2019-06-13,99.295,99.415,99.205,99.32,19713.0
2019-06-14,99.51,99.66,99.425,99.51,22703.0
2019-06-17,99.615,99.615,99.37,99.475,14932.0
2019-06-18,99.645,99.66,99.44,99.54,25031.0
2019-06-19,99.645,99.8,99.625,99.65,31116.0
2019-06-20,99.79,100.105,99.79,100.07,26917.0
2019-06-21,100.09,100.235,100.03,100.17,27314.0
2019-06-24,100.175,100.175,99.94,100.17,20163.0
2019-06-25,100.135,100.265,100.02,100.23,26655.0
2019-06-26,100.22,100.22,100.1,100.16,22202.0
2019-06-27,100.055,100.055,99.79,99.95,81182.0
2019-06-28,99.985,100.125,99.86,100.105,24859.0
2019-07-01,100.56,100.56,99.77,99.92,35972.0
2019-07-02,99.98,100.025,99.86,99.935,60089.0
2019-07-03,99.98,100.19,99.975,100.095,23786.0
2019-07-04,100.035,100.245,100.035,100.235,27695.0
2019-07-05,100.235,100.265,100.185,100.185,41516.0
2019-07-08,100.14,100.22,100.0,100.15,28393.0
2019-07-09,100.095,100.165,99.955,100.155,17546.0
2019-07-10,100.105,100.155,99.99,100.01,24099.0
2019-07-11,99.935,100.13,99.935,100.095,18761.0
2019-07-12,99.86,99.86,99.68,99.83,41927.0
2019-07-15,99.71,99.71,99.465,99.465,33617.0
2019-07-16,99.745,99.875,99.665,99.84,23344.0
2019-07-17,99.86,99.9,99.83,99.885,41981.0
2019-07-18,100.08,100.105,99.965,100.01,20450.0
2019-07-19,100.23,100.23,99.99,100.13,29681.0
2019-07-22,100.095,100.13,99.98,100.13,20482.0
2019-07-23,100.13,100.27,100.08,100.14,22381.0
2019-07-24,100.14,100.395,100.14,100.395,17793.0
2019-07-25,100.525,100.64,100.42,100.595,19796.0
2019-07-26,100.43,100.72,100.43,100.675,23319.0
2019-07-29,100.835,100.885,100.735,100.735,21048.0
2019-07-30,100.885,100.885,100.755,100.845,18461.0
2019-07-31,100.915,100.955,100.81,100.845,22292.0
2019-08-01,100.92,100.975,100.845,100.885,36387.0
2019-08-02,101.105,101.465,101.105,101.43,59037.0
2019-08-05,101.39,101.88,101.39,101.79,22061.0
2019-08-06,101.985,101.985,101.59,101.785,26178.0
2019-08-07,101.855,102.205,101.855,102.065,23127.0
2019-08-08,102.24,102.24,101.97,102.09,22306.0
2019-08-09,102.145,102.24,102.075,102.155,21570.0
2019-08-12,102.09,102.16,102.075,102.11,25127.0
2019-08-13,102.055,102.365,102.055,102.145,57451.0
2019-08-14,102.17,102.31,102.02,102.31,31960.0
2019-08-15,102.415,102.82,102.345,102.47,23102.0
2019-08-16,102.515,102.69,102.45,102.53,21734.0
2019-08-19,102.32,102.41,102.17,102.39,23582.0
2019-08-20,102.295,102.355,102.125,102.16,16970.0
2019-08-21,102.34,102.41,102.25,102.25,35996.0
2019-08-22,102.12,102.31,102.075,102.24,17112.0
2019-08-23,102.075,102.18,101.985,102.12,20320.0
2019-08-26,102.53,102.54,102.33,102.38,25088.0
2019-08-27,102.205,102.355,102.17,102.345,19423.0
2019-08-28,102.47,102.54,102.375,102.415,40569.0
2019-08-29,102.45,102.62,102.375,102.515,19848.0
2019-08-30,102.48,102.565,102.355,102.375,19349.0
2019-09-02,102.45,102.505,102.24,102.31,24104.0
2019-09-03,102.3,102.4,102.205,102.225,26418.0
2019-09-04,102.38,102.425,102.16,102.285,23115.0
2019-09-05,102.215,102.24,101.985,102.045,24139.0
2019-09-06,101.66,101.685,101.405,101.61,31646.0
2019-09-09,101.635,101.755,101.59,101.68,23961.0
2019-09-10,101.575,101.575,101.39,101.53,32494.0
2019-09-11,101.245,101.36,101.15,101.32,25007.0
2019-09-12,101.185,101.23,101.055,101.195,19019.0
2019-09-13,101.09,101.24,101.02,101.105,24996.0
2019-09-16,101.065,101.125,100.985,100.985,25466.0
2019-09-17,101.15,101.325,101.125,101.255,65053.0
2019-09-18,101.335,101.335,101.195,101.285,14414.0
2019-09-19,101.465,101.685,101.37,101.645,26074.0
2019-09-20,101.765,101.87,101.715,101.87,34077.0
2019-09-23,101.95,102.09,101.9,101.985,15189.0
2019-09-24,101.995,102.12,101.995,102.065,18465.0
2019-09-25,102.23,102.33,102.19,102.205,21439.0
2019-09-26,102.09,102.195,102.09,102.19,22676.0
2019-09-27,102.3,102.31,102.19,102.195,19344.0
2019-09-30,102.69,102.69,102.125,102.195,46174.0
2019-10-01,101.95,102.125,101.845,102.12,19596.0
2019-10-02,102.875,102.875,102.25,102.295,18655.0
2019-10-03,102.505,102.53,102.38,102.53,24538.0
2019-10-04,102.62,102.865,102.62,102.865,22904.0
2019-10-07,102.735,102.81,102.665,102.77,12092.0
2019-10-08,102.82,102.84,102.69,102.725,20924.0
2019-10-09,102.74,102.815,102.715,102.76,21780.0
2019-10-10,102.835,102.845,102.63,102.7,33424.0
2019-10-11,102.32,102.32,102.075,102.075,22677.0
2019-10-14,101.775,101.925,101.685,101.845,26365.0
2019-10-15,101.95,102.135,101.905,102.09,24872.0
2019-10-16,101.87,101.985,101.825,101.915,27325.0
2019-10-17,101.915,102.005,101.71,101.73,17969.0
2019-10-18,101.555,101.59,101.48,101.58,29339.0
2019-10-21,101.525,101.895,101.315,101.315,13493.0
2019-10-22,101.35,101.35,101.165,101.295,18435.0
2019-10-23,101.48,101.63,101.405,101.51,21309.0
2019-10-24,101.66,101.73,101.625,101.73,27951.0
2019-10-25,102.12,102.12,101.8,101.89,22695.0
2019-10-28,102.11,102.11,101.59,101.67,22832.0
2019-10-29,101.465,101.465,101.235,101.235,34715.0
2019-10-30,101.365,101.48,101.315,101.44,46444.0
2019-10-31,101.545,101.57,101.295,101.365,21073.0
2019-11-01,101.545,101.66,101.5,101.57,23945.0
2019-11-04,101.755,101.755,101.165,101.21,22821.0
2019-11-05,101.18,101.18,101.005,101.065,30243.0
2019-11-06,100.865,100.98,100.74,100.755,19030.0
2019-11-07,100.81,101.11,100.81,101.03,29423.0
2019-11-08,100.81,100.81,100.465,100.65,195874.0
2019-11-11,100.68,100.81,100.52,100.785,49099.0
2019-11-12,100.845,100.9,100.685,100.9,21946.0
2019-11-13,100.915,100.96,100.765,100.91,20806.0
2019-11-14,101.305,101.42,100.9,101.375,18669.0
2019-11-15,101.625,101.63,101.36,101.375,15113.0
2019-11-18,101.49,101.56,101.385,101.515,24288.0
2019-11-19,101.57,101.74,101.515,101.65,37458.0
2019-11-20,101.72,101.88,101.66,101.855,15981.0
2019-11-21,101.935,102.055,101.8,101.915,31434.0
2019-11-22,101.755,101.8,101.63,101.78,16455.0
2019-11-25,101.8,101.89,101.765,101.825,19619.0
2019-11-26,101.89,101.95,101.775,101.845,31094.0
2019-11-27,101.845,102.62,101.845,102.285,22502.0
2019-11-28,102.33,102.43,102.27,102.365,26585.0
2019-11-29,102.33,102.365,102.205,102.225,24509.0
2019-12-02,102.2,102.235,101.88,101.895,26082.0
2019-12-03,101.81,101.81,101.455,101.535,30270.0
2019-12-04,101.87,102.1,101.72,102.065,66090.0
2019-12-05,102.065,102.075,101.86,101.995,23841.0
2019-12-06,101.88,101.985,101.725,101.845,31835.0
2019-12-09,101.74,101.755,101.615,101.705,22728.0
2019-12-10,101.935,101.94,101.745,101.835,19014.0
2019-12-11,101.88,101.88,101.705,101.705,23967.0
2019-12-12,101.73,101.81,101.63,101.755,24228.0
2019-12-13,101.11,101.28,101.03,101.085,31111.0
2019-12-16,101.49,101.705,101.49,101.67,23366.0
2019-12-17,101.49,101.72,101.365,101.72,30766.0
2019-12-18,101.595,101.66,101.455,101.515,39751.0
2019-12-19,101.325,101.365,101.075,101.1,38832.0
2019-12-20,101.04,101.04,100.795,100.865,37566.0
2019-12-23,100.88,101.005,100.705,100.96,35909.0
2019-12-24,100.88,100.89,100.68,100.845,15063.0
2019-12-27,100.68,100.87,100.68,100.8,9451.0
2019-12-30,100.795,100.945,100.75,100.835,18689.0
2019-12-31,100.68,100.685,100.49,100.52,8641.0
2020-01-02,100.635,100.635,100.335,100.615,14024.0
2020-01-03,100.73,101.2,100.73,101.11,14055.0
2020-01-06,101.54,101.555,101.37,101.45,22778.0
2020-01-07,101.52,101.585,101.37,101.37,18271.0
2020-01-08,101.665,101.93,101.47,101.61,33685.0
2020-01-09,101.36,101.48,101.32,101.355,23120.0
2020-01-10,101.355,101.46,101.21,101.275,26756.0
2020-01-13,101.425,101.55,101.36,101.47,22189.0
2020-01-14,101.485,101.485,101.245,101.245,27898.0
2020-01-15,101.515,101.595,101.4,101.595,28887.0
2020-01-16,101.62,101.77,101.555,101.595,21831.0
2020-01-17,101.645,101.7,101.555,101.635,16570.0
2020-01-20,101.635,101.79,101.635,101.71,27900.0
2020-01-21,101.755,101.885,101.54,101.815,26892.0
2020-01-22,102.035,102.135,101.805,102.045,18419.0
2020-01-23,102.065,102.265,101.87,102.08,39338.0
2020-01-24,102.26,102.265,102.11,102.15,26620.0
2020-01-28,102.505,102.94,102.505,102.835,21888.0
2020-01-29,102.615,102.74,102.49,102.505,23990.0
2020-01-30,102.9,102.935,102.685,102.845,17808.0
2020-01-31,102.855,102.86,102.695,102.86,18591.0
2020-02-03,103.095,103.27,102.985,103.055,44437.0
2020-02-04,103.26,103.34,102.95,102.975,21906.0
2020-02-05,102.65,102.72,102.345,102.42,30160.0
2020-02-06,102.375,102.375,102.01,102.02,27028.0
2020-02-07,102.065,102.385,102.065,102.135,308246.0
2020-02-10,102.48,102.73,102.305,102.445,36192.0
2020-02-11,102.56,102.605,102.39,102.515,24826.0
2020-02-12,102.31,102.445,102.265,102.265,61836.0
2020-02-13,102.24,102.33,102.09,102.26,36100.0
2020-02-14,102.265,102.435,102.11,102.365,30094.0
2020-02-17,102.41,102.42,102.285,102.34,29675.0
2020-02-18,102.375,102.525,102.34,102.435,32441.0
2020-02-19,102.535,102.615,102.435,102.48,15105.0
2020-02-20,102.515,102.81,102.48,102.755,26187.0
2020-02-21,102.94,103.04,102.87,102.975,23247.0
2020-02-24,103.135,103.34,103.135,103.18,19744.0
2020-02-25,103.35,103.36,103.135,103.155,101682.0
2020-02-26,103.145,103.325,103.075,103.13,23765.0
2020-02-27,103.29,103.53,103.18,103.475,14700.0
2020-02-28,103.695,103.695,103.41,103.615,48352.0
2020-03-02,104.345,104.46,103.91,103.935,83370.0
2020-03-03,103.555,103.98,103.5,103.855,30664.0
2020-03-04,104.165,104.28,103.97,104.22,104610.0
2020-03-05,103.795,103.945,103.67,103.91,26963.0
2020-03-06,104.21,104.45,104.105,104.355,40781.0
2020-03-09,104.955,104.975,104.54,104.6,28103.0
2020-03-10,104.475,104.485,103.81,103.855,46593.0
2020-03-11,103.765,104.115,103.57,104.08,22934.0
2020-03-12,103.92,103.92,102.765,103.57,54760.0
2020-03-13,103.395,103.395,100.325,101.795,90171.0
2020-03-16,101.175,101.795,97.65,101.185,201642.0
2020-03-17,101.37,102.11,100.02,101.885,33897.0
2020-03-18,101.4,102.055,100.29,100.35,39502.0
2020-03-19,99.32,100.9,93.59,99.825,45313.0
2020-03-20,99.925,101.28,99.465,101.165,94886.0
2020-03-23,101.16,102.39,101.16,102.1,48669.0
2020-03-24,101.62,102.925,101.62,102.56,41574.0
2020-03-25,102.56,102.675,101.675,101.885,44921.0
2020-03-26,102.305,102.72,100.295,102.685,68082.0
2020-03-27,102.305,102.66,101.93,102.265,56674.0
2020-03-30,102.265,103.385,102.265,103.37,23881.0
2020-03-31,103.13,103.385,102.275,103.04,16644.0
2020-04-01,103.395,103.84,103.175,103.84,18439.0
2020-04-02,104.035,104.035,103.075,103.53,16029.0
2020-04-03,103.485,103.635,102.9,103.535,14182.0
2020-04-06,102.95,103.61,102.925,103.055,20664.0
2020-04-07,102.98,103.325,102.855,102.925,17125.0
2020-04-08,102.53,103.025,102.22,102.22,21881.0
2020-04-09,102.65,103.005,102.115,103.005,17180.0
2020-04-14,102.98,102.98,102.29,102.685,47852.0
2020-04-15,102.685,102.855,102.405,102.855,25560.0
2020-04-16,103.11,103.185,102.7,103.12,20614.0
2020-04-17,103.065,103.095,102.71,103.075,19720.0
2020-04-20,103.2,103.27,102.98,103.27,19765.0
2020-04-21,103.29,103.3,102.985,103.075,23417.0
2020-04-22,103.265,103.335,103.075,103.315,15281.0
2020-04-23,103.29,103.405,103.075,103.235,16559.0
2020-04-24,103.415,103.415,103.095,103.12,15612.0
2020-04-27,103.11,103.23,102.985,103.12,16996.0
2020-04-28,103.38,103.38,102.89,103.015,27639.0
2020-04-29,103.2,103.2,102.89,103.155,17289.0
2020-04-30,103.155,103.39,102.925,103.35,13880.0
2020-05-01,103.405,103.555,103.315,103.47,18718.0
2020-05-04,103.555,103.71,103.555,103.655,15332.0
2020-05-05,103.735,103.735,103.495,103.565,22605.0
2020-05-06,103.565,103.6,103.38,103.475,27492.0
2020-05-07,103.44,103.46,103.325,103.35,21252.0
2020-05-08,103.475,103.645,103.475,103.585,17186.0
2020-05-11,103.425,103.425,103.27,103.3,124503.0
2020-05-12,103.39,103.475,103.335,103.475,15895.0
2020-05-13,103.515,103.6,103.36,103.45,14166.0
2020-05-14,103.63,103.735,103.61,103.68,23350.0
2020-05-15,103.68,103.68,103.45,103.475,14602.0
2020-05-18,103.55,103.595,103.485,103.595,23277.0
2020-05-19,103.35,103.46,103.335,103.37,27213.0
2020-05-20,103.38,103.44,103.35,103.425,15890.0
2020-05-21,103.515,103.585,103.415,103.575,24655.0
2020-05-22,103.54,103.8,103.54,103.72,29372.0
2020-05-25,103.735,103.79,103.645,103.77,16153.0
2020-05-26,103.8,103.85,103.675,103.69,21149.0
2020-05-27,103.7,103.7,103.585,103.7,19781.0
2020-05-28,104.09,104.09,103.61,103.655,25497.0
2020-05-29,103.655,103.725,103.595,103.61,19843.0
2020-06-01,103.985,103.985,103.6,103.7,20262.0
2020-06-02,103.63,103.68,103.585,103.585,21771.0
2020-06-03,103.885,103.885,103.29,103.315,31243.0
2020-06-04,103.235,103.265,103.075,103.11,121890.0
2020-06-05,102.89,102.995,102.835,102.94,23117.0
2020-06-09,103.255,103.255,102.855,103.06,30551.0
2020-06-10,103.255,103.29,103.175,103.29,26406.0
2020-06-11,103.62,103.725,103.585,103.725,22690.0
2020-06-12,103.86,103.915,103.725,103.765,37162.0
2020-06-15,103.915,103.985,103.72,103.72,21264.0
2020-06-16,103.7,103.78,103.61,103.72,24771.0
2020-06-17,103.72,103.845,103.655,103.825,20427.0
2020-06-18,103.845,103.96,103.735,103.905,16191.0
2020-06-19,103.97,104.01,103.88,103.995,19894.0
2020-06-22,103.87,104.005,103.87,103.915,19524.0
2020-06-23,103.895,103.975,103.735,103.88,19897.0
2020-06-24,104.225,104.225,103.645,103.745,18783.0
2020-06-25,103.905,103.975,103.825,103.925,16542.0
2020-06-26,103.87,103.985,103.835,103.975,29518.0
2020-06-29,104.085,104.085,103.925,103.995,18886.0
2020-06-30,103.995,104.02,103.835,103.88,45777.0
2020-07-01,104.165,104.165,103.67,103.67,24825.0
2020-07-02,103.74,103.78,103.605,103.735,28675.0
2020-07-03,103.87,103.905,103.76,103.895,14497.0
2020-07-06,103.715,103.77,103.67,103.74,17632.0
2020-07-07,103.85,103.93,103.77,103.84,11523.0
2020-07-08,104.01,104.01,103.93,103.985,19865.0
2020-07-09,103.915,103.93,103.86,103.92,18992.0
2020-07-10,104.065,104.11,103.975,104.03,17396.0
2020-07-13,103.985,103.985,103.795,103.815,22942.0
2020-07-14,104.155,104.155,103.715,103.805,30669.0
2020-07-15,103.705,103.895,103.69,103.805,14819.0
2020-07-16,103.95,103.965,103.825,103.85,22015.0
2020-07-17,104.065,104.065,103.85,103.96,17197.0
2020-07-20,103.93,103.94,103.85,103.895,15107.0
2020-07-21,103.915,104.075,103.885,104.03,19639.0
2020-07-22,104.01,104.01,103.84,103.95,14018.0
2020-07-23,103.975,104.065,103.94,104.055,35106.0
2020-07-24,104.1,104.135,103.93,104.135,30921.0
2020-07-27,104.03,104.03,103.86,103.985,16796.0
2020-07-28,103.995,103.995,103.715,103.795,23870.0
2020-07-29,103.94,104.155,103.94,104.12,21734.0
2020-07-30,104.075,104.155,104.075,104.145,25671.0
2020-07-31,104.21,104.36,104.21,104.36,33888.0
2020-08-03,104.255,104.325,104.04,104.04,36625.0
2020-08-04,104.165,104.37,104.045,104.165,27146.0
2020-08-05,104.255,104.45,104.22,104.22,14071.0
2020-08-06,104.235,104.315,104.045,104.2,19037.0
2020-08-07,104.155,104.415,104.155,104.415,19133.0
2020-08-10,104.255,104.3,104.11,104.255,26129.0
2020-08-11,104.335,104.335,104.145,104.22,146954.0
2020-08-12,104.13,104.13,103.915,103.94,29847.0
2020-08-13,104.01,104.155,103.95,104.045,32207.0
2020-08-14,103.965,103.995,103.825,103.895,25696.0
2020-08-17,103.94,104.1,103.85,104.075,23405.0
2020-08-18,104.245,104.31,104.175,104.31,24058.0
2020-08-19,104.2,104.345,104.2,104.325,31934.0
2020-08-20,104.27,104.38,104.2,104.38,18920.0
2020-08-21,104.47,104.47,104.165,104.235,33241.0
2020-08-24,104.245,104.44,104.245,104.355,26487.0
2020-08-25,104.355,104.355,104.22,104.28,29331.0
2020-08-26,104.165,104.165,103.985,103.985,35724.0
2020-08-27,104.605,104.605,104.11,104.27,26708.0
2020-08-28,103.885,103.885,103.57,103.625,57549.0
2020-08-31,103.85,103.94,103.795,103.94,52131.0
2020-09-01,103.86,103.96,103.695,103.86,37378.0
2020-09-02,104.04,104.165,104.0,104.045,37815.0
2020-09-03,104.21,104.345,104.155,104.2,23112.0
2020-09-04,104.38,104.39,104.265,104.37,31393.0
2020-09-07,104.13,104.13,103.965,104.045,31835.0
2020-09-08,103.995,104.065,103.965,103.965,24722.0
2020-09-09,104.245,104.325,104.2,104.255,41443.0
2020-09-10,104.165,104.175,104.075,104.13,21164.0
2020-09-11,104.265,104.27,104.22,104.235,17841.0
2020-09-14,104.425,104.48,104.37,104.46,26024.0
2020-09-15,104.505,104.55,104.405,104.515,22958.0
2020-09-16,104.57,104.585,104.48,104.55,28435.0
2020-09-17,104.48,104.605,104.425,104.605,34140.0
2020-09-18,104.55,104.55,104.325,104.325,49382.0
2020-09-21,104.48,104.55,104.4,104.55,20445.0
2020-09-22,104.605,104.74,104.53,104.62,159679.0
2020-09-23,104.575,105.045,104.575,104.89,31962.0
2020-09-24,104.84,104.92,104.795,104.82,24113.0
2020-09-25,104.89,104.955,104.81,104.865,21032.0
2020-09-28,105.035,105.08,104.945,105.06,36310.0
2020-09-29,105.045,105.08,104.945,105.035,19575.0
2020-09-30,104.945,104.98,104.81,104.945,34855.0
2020-10-01,104.91,104.91,104.65,104.775,62975.0
2020-10-02,104.83,105.08,104.83,105.035,22763.0
2020-10-05,104.82,104.82,104.675,104.795,11852.0
2020-10-06,105.025,105.025,104.54,104.63,34526.0
2020-10-07,105.035,105.17,104.945,104.98,26380.0
2020-10-08,104.83,104.955,104.8,104.875,75257.0
2020-10-09,105.15,105.15,104.85,104.985,43577.0
2020-10-12,105.03,105.07,104.96,104.98,25517.0
2020-10-13,105.12,105.12,104.995,105.075,106617.0
2020-10-14,105.085,105.14,105.04,105.04,26610.0
2020-10-15,105.385,105.51,105.375,105.42,39745.0
2020-10-16,105.49,105.62,105.445,105.62,32523.0
2020-10-19,105.635,105.655,105.465,105.465,28320.0
2020-10-20,105.455,105.625,105.43,105.565,27728.0
2020-10-21,105.53,105.53,105.265,105.265,32840.0
2020-10-22,105.275,105.355,105.185,105.23,29914.0
2020-10-23,105.16,105.195,105.03,105.13,18099.0
2020-10-26,105.34,105.385,105.21,105.375,25120.0
2020-10-27,105.455,105.49,105.4,105.4,36030.0
2020-10-28,105.575,105.6,105.49,105.53,34338.0
2020-10-29,105.52,105.52,105.295,105.3,33573.0
2020-10-30,105.32,105.34,105.21,105.21,55990.0
2020-11-02,105.275,105.35,105.24,105.32,22137.0
2020-11-03,105.365,105.7,105.365,105.645,61477.0
2020-11-04,105.395,105.7,105.21,105.43,30096.0
2020-11-05,105.69,105.85,105.645,105.77,29712.0
2020-11-06,105.77,105.815,105.655,105.77,24727.0
2020-11-09,105.67,105.79,105.635,105.79,27001.0
2020-11-10,105.31,105.31,104.97,104.97,41806.0
2020-11-11,105.025,105.025,104.625,104.625,41078.0
2020-11-12,104.895,105.115,104.89,105.115,147615.0
2020-11-13,105.24,105.31,105.165,105.285,27621.0
2020-11-16,105.03,105.165,105.025,105.13,823.0
2020-11-17,105.13,105.165,104.86,104.86,56794.0
2020-11-18,104.935,105.24,104.935,105.195,28372.0
2020-11-19,105.185,105.22,105.105,105.21,38143.0
2020-11-20,105.165,105.43,105.165,105.275,29309.0
2020-11-23,105.355,105.355,105.22,105.35,42690.0
2020-11-24,105.31,105.31,105.085,105.115,33501.0
2020-11-25,105.04,105.04,104.87,104.96,34509.0
2020-11-26,105.03,105.075,104.905,105.06,32322.0
2020-11-27,105.085,105.185,105.05,105.105,39795.0
2020-11-30,105.21,105.21,105.105,105.15,39528.0
2020-12-01,105.13,105.13,104.98,105.075,48578.0
2020-12-02,104.815,104.835,104.655,104.655,46299.0
2020-12-03,104.655,104.815,104.655,104.71,28959.0
2020-12-04,104.755,104.755,104.665,104.715,30498.0
2020-12-07,104.435,104.57,104.31,104.525,42455.0
2020-12-08,104.6,104.665,104.535,104.58,43893.0
2020-12-09,104.68,104.69,104.535,104.555,83388.0
2020-12-10,104.62,104.76,104.62,104.68,59155.0
2020-12-11,104.625,104.805,104.625,104.735,38647.0
2020-12-14,104.815,104.94,104.8,104.925,32933.0
2020-12-15,104.925,104.94,104.815,104.825,98274.0
2020-12-16,104.835,104.905,104.725,104.89,54534.0
2020-12-17,104.825,104.845,104.61,104.69,42283.0
2020-12-18,104.725,104.8,104.665,104.71,53243.0
2020-12-21,104.78,104.88,104.71,104.825,59093.0
2020-12-22,104.905,104.925,104.79,104.87,41625.0
2020-12-23,105.075,105.115,104.905,105.05,44782.0
2020-12-24,104.87,104.87,104.62,104.62,33793.0
2020-12-29,104.89,104.89,104.77,104.86,23382.0
2020-12-30,104.915,104.995,104.825,104.85,41995.0
2020-12-31,104.88,104.895,104.78,104.845,13441.0
2021-01-04,104.845,104.88,104.62,104.725,57988.0
2021-01-05,105.105,105.105,104.85,104.85,38157.0
2021-01-06,105.135,105.135,104.45,104.45,32789.0
2021-01-07,104.45,104.54,104.375,104.42,24669.0
2021-01-08,104.375,104.375,104.16,104.16,34508.0
2021-01-11,104.24,104.35,104.16,104.32,31373.0
2021-01-12,104.26,104.285,104.07,104.115,35905.0
2021-01-13,104.215,104.375,104.06,104.355,21005.0
2021-01-14,104.355,104.585,104.355,104.42,29418.0
2021-01-15,104.265,104.5,104.25,104.5,25249.0
2021-01-18,104.54,104.665,104.54,104.585,26018.0
2021-01-19,104.665,104.665,104.465,104.545,33549.0
2021-01-20,104.495,104.62,104.475,104.555,34372.0
2021-01-21,104.6,104.675,104.5,104.6,37826.0
2021-01-22,104.485,104.485,104.32,104.32,28958.0
2021-01-25,104.5,104.5,104.34,104.42,36115.0
2021-01-27,104.465,104.69,104.465,104.5,26334.0
2021-01-28,104.585,104.62,104.485,104.52,38751.0
2021-01-29,104.52,104.52,104.34,104.34,37212.0
2021-02-01,104.32,104.34,104.22,104.22,28970.0
2021-02-02,104.295,104.53,104.16,104.35,65831.0
2021-02-03,104.295,104.295,104.115,104.25,22848.0
2021-02-04,104.16,104.16,103.97,103.985,43531.0
2021-02-05,103.995,104.205,103.97,104.115,160898.0
2021-02-08,103.97,103.97,103.805,103.835,35482.0
2021-02-09,103.88,104.05,103.88,103.995,34420.0
2021-02-10,104.015,104.12,103.98,104.05,22902.0
2021-02-11,104.25,104.275,104.085,104.085,308955.0
2021-02-12,103.97,104.115,103.96,103.97,33831.0
2021-02-15,103.88,103.88,103.525,103.525,30397.0
2021-02-16,103.525,103.625,103.4,103.455,43384.0
2021-02-17,103.225,103.225,102.94,103.11,45951.0
2021-02-18,103.21,103.415,103.19,103.3,63886.0
2021-02-19,103.245,103.245,102.965,102.965,31568.0
2021-02-22,102.665,102.72,102.16,102.16,89967.0
2021-02-23,102.16,102.46,102.09,102.315,37290.0
2021-02-24,102.16,102.35,102.06,102.135,50006.0
2021-02-25,101.9,101.9,101.385,101.5,71559.0
2021-02-26,101.005,101.41,100.625,100.66,60642.0
2021-03-01,101.385,101.945,101.355,101.77,59793.0
2021-03-02,101.665,101.8,101.31,101.31,42399.0
2021-03-03,101.71,101.715,101.43,101.565,41507.0
2021-03-04,101.29,101.3,100.995,101.075,97579.0
2021-03-05,100.815,101.075,100.67,100.82,86024.0
2021-03-08,101.005,101.265,101.005,101.14,22785.0
2021-03-09,101.14,101.255,100.905,101.195,185424.0
2021-03-10,101.4,101.565,101.39,101.565,31102.0
2021-03-11,101.665,101.79,101.58,101.79,31618.0
2021-03-12,101.725,101.78,101.58,101.61,30555.0
2021-03-15,101.23,101.3,101.02,101.195,36656.0
2021-03-16,101.52,101.78,101.52,101.77,50633.0
2021-03-17,101.68,101.71,101.53,101.655,56458.0
2021-03-18,101.565,101.61,101.065,101.345,78170.0
2021-03-19,101.055,101.255,100.93,101.175,24575.0
2021-03-22,101.255,101.6,101.22,101.555,34015.0
2021-03-23,101.655,101.655,101.435,101.62,22409.0
2021-03-24,101.8,102.08,101.79,102.005,19556.0
2021-03-25,102.105,102.105,101.71,101.8,57074.0
2021-03-26,101.79,102.015,101.79,101.99,54083.0
2021-03-29,101.815,101.87,101.545,101.8,33081.0
2021-03-30,101.645,101.645,101.3,101.34,36233.0
2021-03-31,101.435,101.435,101.165,101.265,25751.0
2021-04-01,101.275,101.5,101.195,101.5,26896.0
2021-04-06,101.625,101.8,101.52,101.69,39663.0
2021-04-07,101.905,101.925,101.74,101.84,31167.0
2021-04-08,103.5,103.5,101.885,101.885,95230.0
2021-04-09,102.105,102.25,101.885,101.915,71002.0
2021-04-12,101.69,101.805,101.595,101.715,102832.0
2021-04-13,101.68,101.68,101.525,101.64,37322.0
2021-04-14,101.85,101.885,101.77,101.815,44107.0
2021-04-15,101.58,101.825,101.57,101.785,53336.0
2021-04-16,101.96,102.04,101.895,101.895,17802.0
2021-04-19,101.88,101.985,101.785,101.985,30134.0
2021-04-20,101.915,101.915,101.625,101.64,26468.0
2021-04-21,101.76,101.98,101.76,101.895,34466.0
2021-04-22,101.925,102.125,101.905,102.08,26729.0
2021-04-23,101.995,102.025,101.86,101.95,34590.0
2021-04-26,101.985,101.995,101.76,101.78,40889.0
2021-04-27,101.905,101.96,101.825,101.86,26641.0
2021-04-28,101.705,102.015,101.625,101.915,51805.0
2021-04-29,102.085,102.15,102.005,102.005,44245.0
2021-04-30,101.96,101.96,101.835,101.895,28633.0
2021-05-03,101.925,101.935,101.805,101.86,32830.0
2021-05-04,102.015,102.025,101.86,101.935,27821.0
2021-05-05,102.07,102.085,101.86,102.015,27259.0
2021-05-06,102.15,102.195,102.08,102.195,42948.0
2021-05-07,102.275,102.285,102.175,102.215,34053.0
2021-05-10,102.225,102.225,102.06,102.175,340395.0
2021-05-11,102.215,102.215,102.085,102.17,26208.0
2021-05-12,101.805,101.915,101.785,101.88,21852.0
2021-05-13,101.805,101.835,101.69,101.77,32481.0
2021-05-14,101.835,101.85,101.74,101.785,25965.0
2021-05-17,101.85,102.015,101.85,101.935,34794.0
2021-05-18,101.825,101.915,101.75,101.915,47280.0
2021-05-19,101.86,101.935,101.825,101.935,32208.0
2021-05-20,101.905,102.025,101.805,101.98,40122.0
2021-05-21,101.98,102.185,101.98,102.185,24727.0
2021-05-24,102.27,102.275,102.195,102.23,17991.0
2021-05-25,102.295,102.395,102.295,102.395,40340.0
2021-05-26,102.54,102.605,102.33,102.35,46840.0
2021-05-27,102.45,102.56,102.45,102.55,45144.0
2021-05-28,102.44,102.44,102.215,102.25,45953.0
2021-05-31,102.25,102.35,102.175,102.175,35227.0
2021-06-01,102.225,102.295,102.125,102.15,30782.0
2021-06-02,102.175,102.25,102.085,102.25,27840.0
2021-06-03,102.44,102.515,102.34,102.405,31015.0
2021-06-04,102.27,102.27,102.16,102.195,28925.0
2021-06-07,102.475,102.605,102.475,102.52,44148.0
2021-06-08,102.515,102.615,102.47,102.585,105208.0
2021-06-09,102.885,102.895,102.795,102.83,60337.0
2021-06-10,103.175,103.33,103.13,103.245,32113.0
2021-06-11,103.245,103.44,103.24,103.24,54977.0
2021-06-15,103.13,103.31,103.055,103.23,58796.0
2021-06-16,103.14,103.14,103.005,103.005,41390.0
2021-06-17,102.62,102.63,102.34,102.34,65812.0
2021-06-18,102.665,102.705,102.47,102.615,46772.0
2021-06-21,102.785,103.04,102.705,102.94,33210.0
2021-06-22,102.66,102.72,102.515,102.53,43650.0
2021-06-23,102.575,102.72,102.575,102.72,50909.0
2021-06-24,102.695,102.775,102.65,102.675,28155.0
2021-06-25,102.84,102.84,102.66,102.73,42988.0
2021-06-28,102.595,102.64,102.515,102.565,29371.0
2021-06-29,102.91,102.93,102.81,102.865,34885.0
2021-06-30,102.96,102.96,102.695,102.76,69263.0
2021-07-01,102.96,102.96,102.795,102.85,32520.0
2021-07-02,103.125,103.14,103.03,103.05,97524.0
2021-07-05,103.29,103.37,103.235,103.37,39126.0
2021-07-06,103.19,103.235,102.97,102.98,68143.0
2021-07-07,103.91,103.91,103.415,103.435,54604.0
2021-07-08,103.605,103.79,103.535,103.745,43716.0
2021-07-09,103.78,103.865,103.67,103.715,36184.0
2021-07-12,103.68,103.965,103.645,103.935,44847.0
2021-07-13,104.0,104.0,103.845,103.87,58631.0
2021-07-14,103.745,103.835,103.68,103.825,27732.0
2021-07-15,104.065,104.175,103.97,104.055,91033.0
2021-07-16,104.21,104.21,104.065,104.09,41170.0
2021-07-19,104.445,104.545,104.31,104.365,50970.0
2021-07-20,104.65,104.755,104.6,104.6,47326.0
2021-07-21,104.555,104.705,104.495,104.665,43790.0
2021-07-22,104.5,104.61,104.43,104.5,40878.0
2021-07-23,104.585,104.655,104.495,104.555,53016.0
2021-07-26,104.53,104.65,104.485,104.545,52840.0
2021-07-27,104.44,104.595,104.44,104.575,46310.0
2021-07-28,104.675,104.83,104.595,104.755,68198.0
2021-07-29,104.755,104.875,104.75,104.75,37760.0
2021-07-30,104.73,104.775,104.595,104.595,37285.0
2021-08-02,104.6,104.74,104.6,104.71,40080.0
2021-08-03,104.96,104.96,104.74,104.755,35142.0
2021-08-04,104.755,104.885,104.75,104.865,29612.0
2021-08-05,104.885,104.885,104.71,104.72,34859.0
2021-08-06,104.73,104.73,104.585,104.585,54868.0
2021-08-09,104.95,104.95,104.31,104.44,74318.0
2021-08-10,104.455,104.53,104.41,104.475,43577.0
2021-08-11,104.44,104.455,104.345,104.43,47470.0
2021-08-12,104.655,104.655,104.51,104.555,37203.0
2021-08-13,104.42,104.485,104.345,104.475,30518.0
2021-08-16,104.585,104.83,104.585,104.75,43191.0
2021-08-17,104.75,104.82,104.665,104.82,92875.0
2021-08-18,104.96,104.96,104.805,104.805,71710.0
2021-08-19,104.93,105.085,104.93,105.05,227290.0
2021-08-20,105.205,105.24,105.14,105.14,41317.0
2021-08-23,105.175,105.175,105.03,105.05,38424.0
2021-08-24,105.07,105.07,104.73,104.73,45601.0
2021-08-25,104.675,104.73,104.595,104.73,24728.0
2021-08-26,104.63,104.64,104.52,104.545,30900.0
2021-08-27,104.485,104.5,104.385,104.445,26170.0
2021-08-30,104.585,104.685,104.53,104.655,42308.0
2021-08-31,104.795,104.85,104.705,104.705,37047.0
2021-09-01,104.33,104.34,104.21,104.21,73955.0
2021-09-02,104.53,104.53,104.4,104.43,41217.0
2021-09-03,104.39,104.495,104.3,104.3,63716.0
2021-09-06,104.045,104.2,104.045,104.165,35233.0
2021-09-07,104.165,104.255,104.045,104.22,38268.0
2021-09-08,104.035,104.075,103.935,103.97,29470.0
2021-09-09,104.08,104.2,104.075,104.18,42074.0
2021-09-10,104.33,104.41,104.275,104.385,26559.0
2021-09-13,104.21,104.3,104.13,104.23,37617.0
2021-09-14,104.32,104.355,104.155,104.33,28927.0
2021-09-15,104.665,104.665,104.54,104.595,39295.0
2021-09-16,104.42,104.485,104.29,104.29,54147.0
2021-09-17,104.18,104.18,104.075,104.09,33784.0
2021-09-20,104.065,104.13,103.935,104.08,40964.0
2021-09-21,104.455,104.5,104.245,104.31,53791.0
2021-09-22,104.31,104.385,104.23,104.33,34882.0
2021-09-23,104.555,104.555,104.31,104.31,23228.0
2021-09-24,103.735,103.735,103.48,103.505,34750.0
2021-09-27,103.59,103.655,103.49,103.525,26397.0
2021-09-28,103.525,103.525,103.215,103.25,31995.0
2021-09-29,103.25,103.25,103.04,103.125,27862.0
2021-09-30,103.335,103.335,103.105,103.105,26823.0
2021-10-01,103.03,103.205,102.98,103.085,32829.0
2021-10-04,103.125,103.25,103.05,103.105,26353.0
2021-10-05,103.06,103.125,102.925,103.015,22515.0
2021-10-06,102.93,102.93,102.65,102.65,22958.0
2021-10-07,102.83,102.88,102.63,102.695,27189.0
2021-10-08,102.505,102.505,102.24,102.415,23333.0
2021-10-11,102.21,102.21,101.965,101.965,52560.0
2021-10-12,101.875,102.04,101.755,101.93,25185.0
2021-10-13,102.095,102.21,101.985,102.11,27414.0
2021-10-14,102.35,102.43,102.205,102.34,26034.0
2021-10-15,102.385,102.475,102.14,102.35,54118.0
2021-10-18,101.8,101.9,101.48,101.645,225575.0
2021-10-19,101.635,101.91,101.515,101.535,43348.0
2021-10-20,101.48,101.59,101.075,101.445,75519.0
2021-10-21,101.38,101.435,101.17,101.39,43603.0
2021-10-22,101.27,101.37,101.15,101.305,58224.0
2021-10-25,101.48,101.58,101.405,101.45,45465.0
2021-10-26,101.645,101.645,101.23,101.23,46995.0
2021-10-27,101.23,101.325,100.575,100.995,89075.0
2021-10-28,99.905,101.14,99.905,100.49,123018.0
2021-10-29,100.51,100.71,99.255,99.73,172630.0
2021-11-01,100.17,100.555,100.17,100.455,62658.0
2021-11-02,100.215,100.635,99.995,100.525,129009.0
2021-11-03,100.94,101.01,100.845,100.885,40741.0
2021-11-04,100.775,100.81,100.545,100.755,293867.0
2021-11-05,101.02,101.325,100.975,101.14,135161.0
2021-11-08,101.185,101.38,101.15,101.28,41932.0
2021-11-09,101.115,101.23,101.06,101.215,67954.0
2021-11-10,101.24,101.395,101.215,101.27,32923.0
2021-11-11,100.735,100.895,100.455,100.675,48584.0
2021-11-12,100.6,100.8,100.525,100.72,50325.0
2021-11-15,100.71,101.065,100.69,100.9,80732.0
2021-11-16,100.71,100.72,100.58,100.58,43237.0
2021-11-17,100.36,100.8,100.335,100.575,85379.0
2021-11-18,100.81,100.965,100.785,100.83,56813.0
2021-11-19,100.675,100.81,100.59,100.775,40515.0
2021-11-22,101.005,101.005,100.73,100.73,26140.0
2021-11-23,100.465,100.525,100.315,100.37,56155.0
2021-11-24,100.235,100.575,100.115,100.52,24779.0
2021-11-25,100.63,100.63,100.455,100.47,54477.0
2021-11-26,100.5,101.02,100.455,100.95,27453.0
2021-11-29,101.26,101.535,101.03,101.13,66349.0
2021-11-30,101.305,101.45,101.115,101.28,38332.0
2021-12-01,101.48,101.48,101.12,101.195,30626.0
2021-12-02,101.66,101.735,101.45,101.505,59078.0
2021-12-03,101.525,101.825,101.34,101.645,61831.0
2021-12-06,102.02,102.045,101.865,101.9,25540.0
2021-12-07,101.835,101.9,101.47,101.515,62193.0
2021-12-08,101.28,101.605,101.225,101.6,62767.0
2021-12-09,101.59,101.59,101.295,101.38,52912.0
2021-12-10,101.58,101.725,101.47,101.605,27702.0
2021-12-13,101.975,101.975,101.57,101.69,48135.0
2021-12-14,102.055,102.165,102.045,102.13,44789.0
2021-12-15,101.855,102.0,101.82,101.92,30481.0
2021-12-16,101.755,101.9,101.47,101.745,106239.0
2021-12-17,102.285,102.285,101.6,101.67,55274.0
2021-12-20,101.955,102.085,101.825,102.03,30577.0
2021-12-21,102.075,102.36,101.755,101.81,51600.0
2021-12-22,101.745,101.91,101.735,101.835,67198.0
2021-12-23,101.78,101.92,101.765,101.91,38976.0
2021-12-24,102.1,102.1,101.71,102.02,16765.0
2021-12-29,102.56,102.56,102.055,102.195,19612.0
2021-12-30,101.735,101.955,101.735,101.82,11058.0
2021-12-31,101.765,101.825,101.55,101.605,33156.0
2022-01-04,101.095,101.335,100.965,101.285,43645.0
2022-01-05,101.225,101.285,101.085,101.14,19148.0
2022-01-06,100.82,100.885,100.69,100.69,22210.0
2022-01-07,100.81,100.885,100.755,100.81,14424.0
2022-01-10,100.665,100.675,100.455,100.62,19418.0
2022-01-11,100.6,100.745,100.6,100.675,32916.0
2022-01-12,100.755,100.96,100.675,100.905,30245.0
2022-01-13,100.85,100.865,100.71,100.73,22801.0
2022-01-14,100.97,100.97,100.665,100.785,23376.0
2022-01-17,100.6,100.6,100.36,100.445,31701.0
2022-01-18,100.5,100.6,100.115,100.29,31759.0
2022-01-19,100.16,100.16,99.95,100.05,30386.0
2022-01-20,100.075,100.18,99.93,100.065,165812.0
2022-01-21,100.14,100.6,100.14,100.545,114859.0
2022-01-24,100.655,100.655,100.315,100.35,61672.0
2022-01-25,100.235,100.325,99.975,100.205,79475.0
2022-01-27,99.735,99.81,99.635,99.735,85296.0
2022-01-28,99.975,100.125,99.895,100.06,417901.0
2022-01-31,100.095,100.38,100.095,100.345,47663.0
2022-02-01,100.425,100.535,100.17,100.525,42800.0
2022-02-02,100.295,100.52,100.18,100.435,47563.0
2022-02-03,100.58,100.81,100.58,100.685,64099.0
2022-02-04,100.315,100.425,100.15,100.16,45313.0
2022-02-07,99.84,100.005,99.7,99.91,30833.0
2022-02-08,99.785,99.8,99.24,99.25,34712.0
2022-02-09,99.055,99.46,99.03,99.26,43802.0
2022-02-10,99.435,99.5,99.305,99.38,26228.0
2022-02-11,98.875,99.075,98.765,98.79,34828.0
2022-02-14,99.14,99.285,99.105,99.205,54872.0
2022-02-15,98.865,98.9,98.725,98.825,51323.0
2022-02-16,98.535,98.725,98.45,98.655,50713.0
2022-02-17,98.655,99.0,98.515,98.89,49509.0
2022-02-18,99.05,99.105,98.645,98.66,62743.0
2022-02-21,98.965,99.055,98.745,98.835,58015.0
2022-02-22,99.14,99.14,98.81,98.81,36342.0
2022-02-23,98.495,98.645,98.34,98.59,57108.0
2022-02-24,99.205,99.205,98.43,99.075,37900.0
2022-02-25,98.715,98.735,98.515,98.625,38860.0
2022-02-28,99.13,99.175,98.93,99.12,52463.0
2022-03-01,99.215,99.305,99.01,99.11,22694.0
2022-03-02,99.525,99.61,99.395,99.545,17990.0
2022-03-03,99.165,99.36,99.12,99.14,26997.0
2022-03-04,99.095,99.7,98.945,99.205,72490.0
2022-03-07,99.435,99.49,99.25,99.27,35856.0
2022-03-08,98.955,98.955,98.67,98.735,24362.0
2022-03-09,98.34,98.45,98.155,98.26,27028.0
2022-03-10,98.285,98.36,97.975,97.975,123843.0
2022-03-11,97.76,97.9,97.625,97.79,21187.0
2022-03-14,97.9,97.9,97.57,97.615,25278.0
2022-03-15,97.24,97.35,97.145,97.285,24263.0
2022-03-16,97.44,97.585,97.415,97.54,20580.0
2022-03-17,97.35,97.45,97.1,97.43,33464.0
2022-03-18,97.275,97.32,97.02,97.145,30231.0
2022-03-21,97.13,97.24,97.02,97.075,31626.0
2022-03-22,96.45,96.475,96.07,96.12,47096.0
2022-03-23,95.98,96.005,95.795,95.925,26042.0
2022-03-24,96.3,96.46,96.11,96.18,22533.0
2022-03-25,95.915,96.025,95.87,95.905,33620.0
2022-03-28,95.63,95.78,95.22,95.22,21838.0
2022-03-29,95.53,95.65,95.035,95.06,40764.0
2022-03-30,95.105,95.705,95.105,95.65,23195.0
2022-03-31,95.75,95.925,95.64,95.73,36069.0
2022-04-01,95.485,95.685,95.345,95.44,57575.0
2022-04-04,95.495,95.675,95.44,95.485,54842.0
2022-04-05,95.795,95.87,95.275,95.28,65511.0
2022-04-06,94.925,94.96,94.675,94.84,38651.0
2022-04-07,95.105,95.225,94.96,95.115,57964.0
2022-04-08,94.94,94.995,94.805,94.895,35377.0
2022-04-11,94.81,94.96,94.665,94.71,36489.0
2022-04-12,94.675,94.675,94.425,94.515,47569.0
2022-04-13,94.75,94.84,94.565,94.74,73098.0
2022-04-14,94.995,95.2,94.775,95.18,54952.0
2022-04-19,94.82,94.82,94.6,94.655,28071.0
2022-04-20,94.395,94.48,94.28,94.47,39819.0
2022-04-21,94.72,94.755,94.405,94.46,50705.0
2022-04-22,94.1,94.12,93.935,94.065,41547.0
2022-04-26,94.325,94.525,94.1,94.205,32322.0
2022-04-27,94.47,94.58,94.055,94.23,64089.0
2022-04-28,94.16,94.315,94.1,94.285,31386.0
2022-04-29,93.945,93.955,93.8,93.8,32787.0
2022-05-02,93.57,93.69,93.44,93.475,41959.0
2022-05-03,93.375,93.375,92.775,92.775,111485.0
2022-05-04,92.435,92.57,92.16,92.185,51340.0
2022-05-05,92.655,93.005,92.635,92.905,39193.0
2022-05-06,92.28,92.57,92.215,92.49,268511.0
2022-05-09,92.185,92.36,92.045,92.25,56540.0
2022-05-10,92.6,92.69,92.27,92.295,32760.0
2022-05-11,92.73,92.73,92.47,92.525,72009.0
2022-05-12,92.795,92.93,92.675,92.875,42670.0
2022-05-13,93.245,93.345,93.035,93.135,52733.0
2022-05-16,93.005,93.32,93.005,93.18,35595.0
2022-05-17,93.21,93.225,92.865,92.865,49845.0
2022-05-18,92.685,92.95,92.555,92.84,86391.0
2022-05-19,93.41,93.44,92.895,93.06,27904.0
2022-05-20,93.52,93.56,93.365,93.42,140624.0
2022-05-23,93.64,93.725,93.44,93.44,51759.0
2022-05-24,93.395,93.455,93.32,93.45,137708.0
2022-05-25,93.845,94.065,93.705,93.745,79862.0
2022-05-26,93.925,93.945,93.735,93.89,20457.0
2022-05-27,93.825,93.825,93.64,93.725,48431.0
2022-05-30,93.735,93.865,93.66,93.8,23641.0
2022-05-31,93.615,93.615,93.145,93.28,54334.0
2022-06-01,93.135,93.135,92.82,92.94,111867.0
2022-06-02,92.72,92.72,92.515,92.555,44249.0
2022-06-03,92.47,92.675,92.27,92.675,50615.0
2022-06-06,92.655,92.69,92.545,92.57,40642.0
2022-06-07,92.515,92.515,92.065,92.175,27608.0
2022-06-08,92.205,92.395,92.16,92.185,31273.0
2022-06-09,92.13,92.16,92.0,92.085,23791.0
2022-06-10,91.975,91.975,91.8,91.855,67335.0
2022-06-14,90.39,90.545,90.11,90.415,101955.0
2022-06-15,90.075,90.075,88.995,89.265,57288.0
2022-06-16,89.955,90.02,89.375,89.865,58353.0
2022-06-17,89.77,89.77,89.515,89.63,69062.0
2022-06-20,89.605,90.02,89.605,89.725,43255.0
2022-06-21,89.63,89.89,89.355,89.805,97901.0
2022-06-22,90.11,90.395,90.01,90.325,29187.0
2022-06-23,91.115,91.225,90.925,91.015,35343.0
2022-06-24,91.68,91.75,91.43,91.615,59291.0
2022-06-27,91.52,91.615,91.21,91.255,56015.0
2022-06-28,90.95,91.615,90.95,91.43,100357.0
2022-06-29,91.33,91.67,91.135,91.585,46982.0
2022-06-30,91.965,92.075,91.68,91.8,30221.0
2022-07-01,92.02,92.635,92.02,92.4,48387.0
2022-07-04,92.78,92.92,92.605,92.67,40612.0
2022-07-05,92.325,92.595,92.06,92.55,34568.0
2022-07-06,93.095,93.265,92.94,93.255,36347.0
2022-07-07,93.005,93.135,92.77,92.93,42703.0
2022-07-08,92.78,92.79,92.58,92.735,27242.0
2022-07-11,92.505,92.615,92.39,92.57,29160.0
2022-07-12,93.115,93.18,92.95,93.05,26367.0
2022-07-13,93.245,93.27,93.105,93.255,25430.0
2022-07-14,93.05,93.17,92.735,93.005,40996.0
2022-07-15,92.975,93.15,92.95,93.06,79193.0
2022-07-18,92.91,93.095,92.82,93.03,21754.0
2022-07-19,92.715,92.8,92.52,92.58,32959.0
2022-07-20,92.365,92.45,92.19,92.385,26727.0
2022-07-21,92.42,92.495,92.29,92.42,19068.0
2022-07-22,92.975,92.995,92.765,92.92,58550.0
2022-07-25,93.335,93.475,93.32,93.375,20735.0
2022-07-26,93.33,93.475,93.28,93.345,38554.0
2022-07-27,93.385,93.855,93.255,93.765,45967.0
2022-07-28,94.42,94.465,94.105,94.105,27192.0
2022-07-29,94.82,95.015,94.745,94.95,53719.0
2022-08-01,94.725,94.845,94.59,94.635,37957.0
2022-08-02,94.96,95.46,94.96,95.35,30897.0
2022-08-03,94.68,94.97,94.645,94.68,129099.0
2022-08-04,94.755,94.755,94.385,94.385,32576.0
2022-08-05,94.78,94.78,94.55,94.68,20062.0
2022-08-08,94.05,94.135,93.885,94.095,42826.0
2022-08-09,94.3,94.365,94.18,94.235,83405.0
2022-08-10,94.115,94.115,93.845,93.865,36468.0
2022-08-11,93.845,93.855,93.515,93.645,40299.0
2022-08-12,93.115,93.265,92.94,93.03,28593.0
2022-08-15,93.205,93.4,93.06,93.4,43616.0
2022-08-16,93.83,94.05,93.83,94.03,28131.0
2022-08-17,93.845,94.03,93.735,93.895,80441.0
2022-08-18,93.495,93.715,93.46,93.625,43388.0
2022-08-19,93.7,93.7,93.27,93.365,24202.0
2022-08-22,92.755,92.755,92.585,92.69,34640.0
2022-08-23,92.365,92.41,92.235,92.32,45211.0
2022-08-24,92.15,92.375,92.115,92.345,47039.0
2022-08-25,92.095,92.215,91.965,92.215,27190.0
2022-08-26,92.355,92.585,92.31,92.515,36798.0
2022-08-29,92.4,92.4,91.82,91.845,30384.0
2022-08-30,92.14,92.455,92.075,92.41,53207.0
2022-08-31,92.635,92.635,92.43,92.57,41485.0
2022-09-01,92.3,92.3,91.91,92.215,66680.0
2022-09-02,92.19,92.27,92.105,92.265,25789.0
2022-09-05,92.42,92.485,92.335,92.475,27785.0
2022-09-06,92.42,92.585,92.265,92.325,36477.0
2022-09-07,92.125,92.15,91.985,92.15,61199.0
2022-09-08,92.515,93.17,92.515,92.94,25267.0
2022-09-09,92.605,92.965,92.52,92.845,36813.0
2022-09-12,93.05,93.105,92.68,92.68,25362.0
2022-09-13,92.69,92.865,92.69,92.81,30300.0
2022-09-14,92.32,92.43,92.14,92.39,58617.0
2022-09-15,92.515,92.515,92.215,92.27,26693.0
2022-09-16,92.205,92.29,91.94,92.085,42083.0
2022-09-19,92.18,92.27,92.095,92.215,19263.0
2022-09-20,92.19,92.55,92.19,92.515,22493.0
2022-09-21,92.17,92.28,92.105,92.28,19328.0
2022-09-23,91.465,91.505,91.125,91.215,73191.0
2022-09-26,90.965,91.125,90.865,90.945,59975.0
2022-09-27,90.465,90.69,90.335,90.485,56220.0
2022-09-28,90.455,90.575,90.26,90.435,40058.0
2022-09-29,91.095,91.345,90.995,91.005,21393.0
2022-09-30,91.13,91.16,90.94,91.105,17052.0
2022-10-03,90.88,91.985,90.88,91.18,33611.0
2022-10-04,92.125,92.69,91.745,92.52,54730.0
2022-10-05,92.485,92.745,92.325,92.605,51782.0
2022-10-06,92.125,92.17,91.89,91.975,39989.0
2022-10-07,91.775,91.815,91.645,91.785,27178.0
2022-10-10,92.15,92.15,91.31,91.525,13447.0
2022-10-11,91.45,91.47,91.015,91.015,34306.0
2022-10-12,91.025,91.485,91.025,91.355,39904.0
2022-10-13,91.22,91.32,91.08,91.22,33381.0
2022-10-14,90.92,91.19,90.755,91.03,31000.0
2022-10-17,90.95,91.04,90.76,90.965,65707.0
2022-10-18,90.965,91.525,90.94,91.485,22994.0
2022-10-19,91.405,91.405,91.17,91.225,47876.0
2022-10-20,90.77,90.855,90.51,90.65,46880.0
2022-10-21,90.435,90.445,89.915,90.0,32399.0
2022-10-24,90.0,90.38,89.935,90.335,26169.0
2022-10-25,90.315,90.64,90.315,90.605,28868.0
2022-10-26,91.2,91.415,91.005,91.09,68208.0
2022-10-27,91.665,91.815,91.57,91.73,35776.0
2022-10-28,92.22,92.26,91.99,92.065,43393.0
2022-10-31,92.205,92.315,92.0,92.11,27415.0
2022-11-01,92.035,92.22,91.645,92.13,44574.0
2022-11-02,92.215,92.28,91.82,91.83,24344.0
2022-11-03,91.225,91.385,91.115,91.29,37879.0
2022-11-04,91.265,91.71,91.265,91.685,299192.0
2022-11-07,91.72,91.72,91.365,91.42,34985.0
2022-11-08,91.06,91.09,90.81,90.93,24479.0
2022-11-09,91.43,91.6,91.155,91.56,32095.0
2022-11-10,91.925,92.39,91.85,92.305,83296.0
2022-11-11,92.93,93.17,92.51,92.695,36185.0
2022-11-14,92.425,92.445,92.045,92.24,42469.0
2022-11-15,92.165,92.315,92.035,92.14,33981.0
2022-11-16,92.345,92.585,92.27,92.5,291237.0
2022-11-17,92.8,93.06,92.75,92.825,26004.0
2022-11-18,93.17,93.17,92.64,92.88,17873.0
2022-11-21,93.03,93.15,92.835,93.15,30138.0
2022-11-22,93.06,93.125,92.93,92.975,32760.0
2022-11-23,93.17,93.495,92.955,93.01,29379.0
2022-11-24,93.85,93.85,92.94,93.235,56068.0
2022-11-25,93.515,93.515,93.04,93.125,23849.0
2022-11-28,93.18,93.405,92.92,93.355,25385.0
2022-11-29,93.31,93.385,93.005,93.075,19546.0
2022-11-30,93.05,93.495,92.965,93.44,34487.0
2022-12-01,93.645,93.885,93.645,93.775,37886.0
2022-12-02,94.015,94.425,94.015,94.305,27252.0
2022-12-05,94.535,94.585,94.295,94.37,27355.0
2022-12-06,94.415,94.52,94.165,94.23,42993.0
2022-12-07,93.785,94.405,93.785,94.36,23377.0
2022-12-08,94.52,94.65,94.275,94.36,24404.0
2022-12-09,93.775,94.675,93.775,94.64,22448.0
2022-12-12,94.825,94.825,94.195,94.2,226095.0
2022-12-13,94.165,94.165,93.95,94.055,36173.0
2022-12-14,94.23,94.325,94.145,94.265,53509.0
2022-12-15,94.24,94.24,93.72,93.865,31089.0
2022-12-16,94.065,94.065,93.645,93.745,36437.0
2022-12-19,93.84,93.925,93.46,93.535,34262.0
2022-12-20,93.335,93.355,92.415,92.695,42216.0
2022-12-21,92.825,93.83,92.675,92.835,64469.0
2022-12-22,92.965,93.07,92.53,92.53,29342.0
2022-12-23,92.48,92.48,92.23,92.435,43978.0
2022-12-28,92.345,92.345,91.33,91.495,19265.0
2022-12-29,91.495,91.555,91.255,91.555,14201.0
2022-12-30,92.52,92.52,91.57,91.625,3505.0
2023-01-03,94.35,94.35,91.665,91.775,16888.0
2023-01-04,92.15,92.305,92.055,92.24,14528.0
2023-01-05,92.66,92.66,92.39,92.475,34269.0
2023-01-06,92.595,92.595,92.305,92.435,13760.0
2023-01-09,93.2,93.2,92.745,92.92,15573.0
2023-01-10,93.095,93.095,92.855,92.965,29826.0
2023-01-11,92.845,93.04,92.76,92.93,29780.0
2023-01-12,93.31,93.74,93.275,93.655,23069.0
2023-01-13,93.925,94.12,93.625,93.625,23041.0
2023-01-16,93.385,93.75,93.385,93.685,22985.0
2023-01-17,93.57,93.87,93.57,93.665,41419.0
2023-01-18,93.655,93.97,93.415,93.955,24377.0
2023-01-19,94.355,95.1,94.355,95.1,53509.0
2023-01-20,94.82,94.885,94.65,94.765,13235.0
2023-01-23,94.64,94.64,94.43,94.43,40571.0
2023-01-24,94.435,94.55,94.315,94.5,19446.0
2023-01-25,95.005,95.1,94.16,94.225,31518.0
2023-01-27,94.1,94.225,93.815,93.815,24961.0
2023-01-30,93.815,94.055,93.805,94.02,20256.0
2023-01-31,94.02,94.29,93.89,94.065,43140.0
2023-02-01,94.065,94.205,93.96,93.97,39982.0
2023-02-02,94.14,94.43,94.14,94.24,44502.0
2023-02-03,94.96,94.985,94.735,94.93,20394.0
2023-02-06,94.29,94.54,94.29,94.52,24637.0
2023-02-07,94.205,94.38,93.755,93.87,45905.0
2023-02-08,93.75,93.88,93.545,93.88,54348.0
2023-02-09,93.84,93.97,93.56,93.685,16249.0
2023-02-10,93.3,93.395,93.135,93.34,17791.0
2023-02-13,92.865,93.095,92.735,93.015,64031.0
2023-02-14,93.06,93.245,93.02,93.245,28073.0
2023-02-15,93.645,93.645,92.8,93.16,35238.0
2023-02-16,92.995,93.365,92.675,93.245,437169.0
2023-02-17,93.085,93.115,92.91,92.975,21476.0
2023-02-20,93.235,93.235,92.91,93.02,27027.0
2023-02-21,93.005,93.005,92.685,92.845,35519.0
2023-02-22,92.545,92.945,92.275,92.81,64225.0
2023-02-23,92.81,92.81,92.545,92.66,31475.0
2023-02-24,92.62,92.88,92.565,92.815,23945.0
2023-02-27,92.735,92.735,92.51,92.64,66985.0
2023-02-28,92.78,92.94,92.695,92.865,62094.0
2023-03-01,92.8,93.235,92.585,93.15,23246.0
2023-03-02,93.08,93.15,92.835,92.91,38575.0
2023-03-03,92.66,92.825,92.52,92.76,23913.0
2023-03-06,92.985,93.43,92.985,93.3,17954.0
2023-03-07,94.055,94.055,93.255,93.71,148052.0
2023-03-08,93.82,93.82,93.535,93.57,168276.0
2023-03-09,93.7,93.915,93.69,93.73,29757.0
2023-03-10,94.025,94.24,93.97,94.13,67561.0
2023-03-13,94.485,94.845,94.475,94.55,30063.0
2023-03-14,95.35,95.44,94.83,94.94,70624.0
2023-03-15,94.585,94.95,94.39,94.765,27369.0
2023-03-16,95.46,95.74,95.21,95.535,116797.0
2023-03-17,95.06,95.08,94.83,94.985,54048.0
2023-03-20,95.19,95.87,95.19,95.825,38275.0
2023-03-21,95.73,96.215,95.695,95.99,27581.0
2023-03-22,95.555,95.62,95.265,95.285,27348.0
2023-03-23,95.57,95.705,95.48,95.565,23922.0
2023-03-24,95.77,96.045,95.645,96.045,40809.0
2023-03-27,96.245,96.39,96.055,96.215,48665.0
2023-03-28,95.505,95.88,95.505,95.62,43587.0
2023-03-29,95.275,95.76,95.275,95.705,23442.0
2023-03-30,95.75,95.77,95.46,95.48,50622.0
2023-03-31,95.775,95.775,95.565,95.675,29276.0
2023-04-03,95.775,95.925,95.675,95.675,29775.0
2023-04-04,96.075,96.13,95.85,96.03,47089.0
2023-04-05,96.345,96.385,96.105,96.205,32673.0
2023-04-06,96.385,96.63,96.265,96.62,33142.0
2023-04-11,96.22,96.47,96.125,96.22,41250.0
2023-04-12,96.22,96.37,96.105,96.165,35430.0
2023-04-13,96.22,96.37,95.92,95.975,36193.0
2023-04-14,95.975,95.975,95.8,95.965,29346.0
2023-04-17,95.63,95.79,95.48,95.725,32516.0
2023-04-18,95.39,95.405,95.11,95.23,27628.0
2023-04-19,95.005,95.155,94.885,95.04,26881.0
2023-04-20,95.04,95.08,94.865,94.93,26529.0
2023-04-21,95.06,95.305,95.015,95.305,39412.0
2023-04-24,95.18,95.285,95.11,95.175,14951.0
2023-04-26,95.855,96.19,95.745,96.03,50997.0
2023-04-27,95.995,96.015,95.67,95.67,23156.0
2023-04-28,95.62,95.75,95.35,95.735,28253.0
2023-05-01,96.09,96.115,95.81,95.91,41369.0
2023-05-02,95.64,95.82,95.005,95.22,46716.0
2023-05-03,95.77,95.77,95.425,95.565,67471.0
2023-05-04,96.025,96.1,95.8,96.1,46627.0
2023-05-05,96.315,96.34,96.005,96.145,26616.0
2023-05-08,95.81,95.845,95.62,95.695,66246.0
2023-05-09,95.455,95.48,95.36,95.425,30621.0
2023-05-10,95.285,95.53,95.285,95.445,188930.0
2023-05-11,95.545,95.76,95.545,95.705,44553.0
2023-05-12,96.025,96.295,95.975,96.155,29608.0
2023-05-15,95.875,95.875,95.63,95.725,37711.0
2023-05-16,95.47,95.61,95.37,95.61,51539.0
2023-05-17,95.39,95.685,95.39,95.615,58257.0
2023-05-18,95.38,95.66,95.24,95.305,167824.0
2023-05-19,94.755,94.885,94.705,94.8,69503.0
2023-05-22,94.755,94.9,94.715,94.865,37735.0
2023-05-23,94.745,94.745,94.545,94.575,27727.0
2023-05-24,94.405,94.78,94.405,94.615,30812.0
2023-05-25,94.47,94.565,94.38,94.445,31282.0
2023-05-26,94.115,94.26,94.015,94.25,40714.0
2023-05-29,94.35,94.435,94.265,94.35,34285.0
2023-05-30,94.62,94.715,94.38,94.38,38230.0
2023-05-31,94.78,94.825,94.575,94.77,40438.0
2023-06-01,94.91,94.96,94.595,94.64,51934.0
2023-06-02,94.8,94.885,94.48,94.63,26919.0
2023-06-05,94.08,94.19,93.995,94.08,30324.0
2023-06-06,94.155,94.21,93.64,93.885,94846.0
2023-06-07,93.79,93.845,93.705,93.79,34328.0
2023-06-08,93.165,93.21,92.985,93.09,93855.0
2023-06-09,93.12,93.4,93.1,93.165,47262.0
2023-06-13,93.405,93.455,93.25,93.34,40896.0
2023-06-14,93.015,93.11,92.905,93.015,29557.0
2023-06-15,93.21,93.21,92.65,92.735,56999.0
2023-06-16,92.96,93.045,92.68,92.82,33249.0
2023-06-19,92.92,93.005,92.81,93.005,35875.0
2023-06-20,92.705,93.005,92.595,92.77,69456.0
2023-06-21,93.06,93.21,93.045,93.195,48932.0
2023-06-22,93.325,93.325,93.07,93.08,25572.0
2023-06-23,92.98,93.005,92.735,92.96,40442.0
2023-06-26,93.2,93.305,93.125,93.185,38846.0
2023-06-27,93.335,93.55,93.25,93.325,55920.0
2023-06-28,93.445,93.705,93.325,93.53,53638.0
2023-06-29,93.705,93.78,93.335,93.335,29324.0
2023-06-30,93.315,93.315,92.97,92.97,21697.0
2023-07-03,93.045,93.31,92.745,93.195,283354.0
2023-07-04,93.215,93.255,92.88,93.075,100573.0
2023-07-05,93.19,93.215,93.045,93.085,189746.0
2023-07-06,92.915,92.915,92.465,92.51,124842.0
2023-07-07,92.1,92.1,91.755,91.82,103162.0
2023-07-10,92.015,92.015,91.715,91.885,64335.0
2023-07-11,92.165,92.38,91.995,92.36,75608.0
2023-07-12,92.505,92.655,92.37,92.615,47137.0
2023-07-13,93.055,93.105,92.905,92.965,39815.0
2023-07-14,93.215,93.58,93.215,93.32,58891.0
2023-07-17,93.265,93.43,93.195,93.32,33206.0
2023-07-18,93.29,93.49,93.28,93.355,28920.0
2023-07-19,93.47,93.855,93.47,93.855,44904.0
2023-07-20,93.705,93.74,93.355,93.505,52186.0
2023-07-21,93.215,93.28,93.105,93.225,45552.0
2023-07-24,93.28,93.425,93.18,93.405,28690.0
2023-07-25,93.385,93.5,93.29,93.29,33626.0
2023-07-26,93.12,93.545,93.03,93.46,103587.0
2023-07-27,93.59,93.78,93.505,93.715,29586.0
2023-07-28,93.31,93.48,93.105,93.355,126721.0
2023-07-31,93.665,93.665,93.265,93.265,85342.0
2023-08-01,93.45,93.825,93.32,93.75,88542.0
2023-08-02,93.75,93.815,93.58,93.685,46190.0
2023-08-03,93.61,93.705,93.44,93.48,33847.0
2023-08-04,93.245,93.33,93.045,93.15,66550.0
2023-08-07,93.59,93.79,93.405,93.695,33124.0
2023-08-08,93.5,93.81,93.425,93.81,37396.0
2023-08-09,93.965,94.115,93.81,93.95,44379.0
2023-08-10,93.865,93.875,93.695,93.76,33284.0
2023-08-11,93.79,93.79,93.355,93.47,46233.0
2023-08-14,93.205,93.205,93.02,93.055,72237.0
2023-08-15,92.895,93.085,92.735,92.85,49227.0
2023-08-16,92.905,93.18,92.905,93.075,139748.0
2023-08-17,93.115,93.115,92.585,92.605,52278.0
2023-08-18,92.785,93.105,92.735,93.065,37312.0
2023-08-21,93.205,93.205,92.935,92.97,36401.0
2023-08-22,92.83,92.945,92.7,92.945,33670.0
2023-08-23,93.04,93.225,93.04,93.095,25631.0
2023-08-24,93.74,93.74,93.545,93.655,30155.0
2023-08-25,93.575,93.59,93.365,93.415,36825.0
2023-08-28,93.525,93.555,93.365,93.45,68454.0
2023-08-29,93.59,93.725,93.575,93.65,25380.0
2023-08-30,93.74,94.05,93.74,93.75,40143.0
2023-08-31,94.06,94.07,93.92,93.985,38635.0
2023-09-01,94.305,94.38,94.135,94.23,27152.0
2023-09-04,94.195,94.195,93.81,93.885,27134.0
2023-09-05,93.77,93.81,93.64,93.74,26472.0
2023-09-06,93.685,93.835,93.515,93.835,31397.0
2023-09-07,93.74,93.74,93.545,93.6,31339.0
2023-09-08,93.835,94.06,93.815,94.06,20057.0
2023-09-11,93.8,93.8,93.59,93.705,47208.0
2023-09-12,93.715,93.815,93.6,93.665,27657.0
2023-09-13,93.715,93.8,93.61,93.74,40594.0
2023-09-14,93.91,94.05,93.79,93.91,50940.0
2023-09-15,93.965,94.06,93.9,94.06,24449.0
2023-09-18,93.74,93.74,93.45,93.505,63622.0
2023-09-19,93.49,93.75,93.49,93.685,30924.0
2023-09-20,93.405,93.515,93.375,93.44,32771.0
2023-09-21,93.3,93.3,92.98,93.14,45018.0
2023-09-22,93.03,93.03,92.87,92.955,21469.0
2023-09-25,93.02,93.215,93.02,93.115,32796.0
2023-09-26,92.84,92.955,92.7,92.805,46321.0
2023-09-27,92.945,93.065,92.82,92.965,26057.0
2023-09-28,92.7,92.745,92.635,92.645,39865.0
2023-09-29,92.655,92.7,92.465,92.67,27059.0
2023-10-02,92.465,92.66,92.36,92.615,25217.0
2023-10-03,92.315,92.485,92.12,92.475,17402.0
2023-10-04,92.24,92.26,92.025,92.045,55627.0
2023-10-05,92.465,92.51,92.27,92.445,39281.0
2023-10-06,92.2,92.605,92.2,92.57,60586.0
2023-10-09,92.53,92.755,92.53,92.69,55106.0
2023-10-10,92.89,93.105,92.89,92.935,53775.0
2023-10-11,93.02,93.065,92.83,92.98,48837.0
2023-10-12,93.18,93.39,93.18,93.21,84040.0
2023-10-13,92.915,92.955,92.775,92.935,75013.0
2023-10-16,92.81,93.03,92.81,92.935,34963.0
2023-10-17,92.635,92.775,92.5,92.55,29433.0
2023-10-18,92.15,92.15,91.955,92.02,32166.0
2023-10-19,91.755,91.84,91.595,91.66,272186.0
2023-10-20,91.65,91.885,91.47,91.82,74430.0
2023-10-23,91.775,91.775,91.48,91.575,38691.0
2023-10-24,92.0,92.05,91.85,92.03,40477.0
2023-10-25,92.01,92.01,91.625,91.755,45753.0
2023-10-26,91.47,91.51,91.235,91.255,34528.0
2023-10-27,91.32,91.54,91.32,91.385,23076.0
2023-10-30,91.32,91.33,91.045,91.055,28516.0
2023-10-31,90.905,91.055,90.735,90.87,48740.0
2023-11-01,90.715,90.895,90.64,90.79,41250.0
2023-11-02,91.32,91.64,91.32,91.585,62556.0
2023-11-03,91.945,91.945,91.725,91.84,42017.0
2023-11-06,91.86,92.02,91.86,92.02,30402.0
2023-11-07,91.8,92.065,91.65,92.05,35536.0
2023-11-08,92.585,92.615,92.405,92.465,38838.0
2023-11-09,92.69,92.895,92.69,92.805,42443.0
2023-11-10,92.37,92.435,92.19,92.38,29818.0
2023-11-13,92.255,92.305,92.105,92.105,58855.0
2023-11-14,92.18,92.295,92.055,92.19,65185.0
2023-11-15,92.56,92.87,92.56,92.795,39806.0
2023-11-16,92.31,92.82,92.31,92.795,207968.0
2023-11-17,92.98,93.315,92.98,93.23,67396.0
2023-11-20,94.18,94.39,92.99,93.04,41635.0
2023-11-21,92.99,93.34,92.99,93.255,32419.0
2023-11-22,93.245,93.425,93.23,93.245,44420.0
2023-11-23,93.135,93.19,93.03,93.15,49883.0
2023-11-24,93.03,93.06,92.765,92.82,36195.0
2023-11-27,92.89,92.915,92.7,92.81,45548.0
2023-11-28,93.05,93.245,93.04,93.05,70158.0
2023-11-29,93.415,93.765,93.32,93.74,60830.0
2023-11-30,93.935,93.985,93.655,93.655,42605.0
2023-12-01,93.415,93.475,93.245,93.255,30154.0
2023-12-04,93.5,93.73,93.425,93.465,28356.0
2023-12-05,93.625,93.84,93.39,93.67,40375.0
2023-12-06,94.415,94.465,94.145,94.265,46670.0
2023-12-07,94.595,94.71,94.34,94.34,38927.0
2023-12-08,94.41,94.87,94.22,94.305,32706.0
2023-12-11,94.24,94.305,93.925,94.18,27057.0
2023-12-12,94.19,94.305,94.135,94.19,50369.0
2023-12-13,94.41,94.465,94.275,94.38,64632.0
2023-12-14,95.04,95.4,95.04,95.115,49112.0
2023-12-15,95.165,95.295,95.04,95.135,61677.0
2023-12-18,95.07,95.505,95.07,95.435,42709.0
2023-12-19,95.37,95.445,95.2,95.2,43074.0
2023-12-20,95.42,95.54,95.38,95.445,33641.0
2023-12-21,95.73,95.85,95.7,95.71,32566.0
2023-12-22,95.74,95.835,95.655,95.675,39203.0
2023-12-27,95.68,96.06,95.68,95.89,42901.0
2023-12-28,96.38,96.625,96.24,96.315,25049.0
2023-12-29,96.295,96.295,96.05,96.175,13386.0
2024-01-02,96.185,100.99,95.85,95.86,32919.0
2024-01-03,97.95,97.95,95.71,95.71,26573.0
2024-01-04,95.85,95.88,95.7,95.7,25066.0
2024-01-05,95.235,95.56,95.235,95.435,23464.0
2024-01-08,95.2,95.235,95.005,95.205,24153.0
2024-01-09,95.245,95.5,95.245,95.425,28654.0
2024-01-10,95.425,95.645,95.33,95.455,68840.0
2024-01-11,95.435,95.455,95.32,95.455,38661.0
2024-01-12,95.595,95.805,95.595,95.625,37258.0
2024-01-15,95.855,95.855,95.605,95.68,42821.0
2024-01-16,95.57,95.58,95.35,95.455,47344.0
2024-01-17,95.265,95.3,95.12,95.16,30642.0
2024-01-18,94.895,95.065,94.855,94.94,35708.0
2024-01-19,94.865,94.895,94.72,94.845,24303.0
2024-01-22,95.005,95.16,94.91,95.16,38587.0
2024-01-23,95.275,95.395,95.16,95.255,37545.0
2024-01-24,94.91,95.255,94.91,95.17,36575.0
2024-01-25,95.055,95.275,94.93,95.275,26807.0
2024-01-29,95.225,95.405,95.225,95.36,39107.0
2024-01-30,95.675,95.68,95.54,95.58,38155.0
2024-01-31,95.845,96.195,95.76,96.15,39599.0
2024-02-01,96.415,96.595,96.3,96.395,40248.0
2024-02-02,96.355,96.595,96.355,96.52,39287.0
2024-02-05,96.025,96.055,95.88,95.96,74606.0
2024-02-06,95.815,95.89,95.645,95.77,44857.0
2024-02-07,96.09,96.1,95.94,96.06,42523.0
2024-02-08,96.005,96.11,95.91,96.06,40033.0
2024-02-09,95.96,95.995,95.775,95.93,34596.0
2024-02-12,95.785,95.825,95.645,95.795,41255.0
2024-02-13,95.785,95.785,95.625,95.73,47936.0
2024-02-14,95.245,95.32,95.14,95.245,29388.0
2024-02-15,95.295,95.89,95.295,95.845,78733.0
2024-02-16,95.845,95.845,95.625,95.69,81683.0
2024-02-19,95.665,95.75,95.585,95.71,66970.0
2024-02-20,95.835,95.835,95.645,95.73,37548.0
2024-02-21,95.835,95.865,95.675,95.73,33166.0
2024-02-22,95.675,95.93,95.58,95.805,32017.0
2024-02-23,95.865,95.89,95.615,95.635,49992.0
2024-02-26,95.975,96.15,95.835,95.995,57494.0
2024-02-27,96.055,96.06,95.9,95.94,34608.0
2024-02-28,95.71,95.95,95.635,95.9,29864.0
2024-02-29,95.95,96.195,95.95,96.035,30360.0
2024-03-01,96.205,96.205,95.995,95.995,41819.0
2024-03-04,95.995,96.245,95.995,96.155,53016.0
2024-03-05,96.14,96.245,96.045,96.235,38381.0
2024-03-06,96.565,96.625,96.395,96.5,26510.0
2024-03-07,96.595,96.785,96.53,96.63,50999.0
2024-03-08,96.63,96.745,96.53,96.64,34659.0
2024-03-11,96.725,96.86,96.69,96.745,116291.0
2024-03-12,96.625,96.83,96.625,96.735,37010.0
2024-03-13,96.545,96.67,96.48,96.48,34833.0
2024-03-14,96.44,96.44,96.27,96.395,36953.0
2024-03-15,96.08,96.13,95.95,96.035,46763.0
2024-03-18,96.06,96.185,95.835,96.1,43039.0
2024-03-19,96.215,96.47,96.07,96.34,58597.0
2024-03-20,96.46,96.545,96.385,96.545,26918.0
2024-03-21,96.815,96.815,96.375,96.435,35500.0
2024-03-22,96.32,96.625,96.32,96.53,41118.0
2024-03-25,96.755,96.925,96.755,96.85,42118.0
2024-03-26,96.72,96.775,96.63,96.63,53995.0
2024-03-27,96.755,96.925,96.66,96.92,21255.0
2024-03-28,96.92,97.08,96.86,97.02,42622.0
2024-04-02,96.725,96.82,96.535,96.7,56919.0
2024-04-03,96.52,96.52,96.185,96.235,303990.0
2024-04-04,96.47,96.47,96.165,96.28,67329.0
2024-04-05,96.565,96.64,96.435,96.64,43530.0
2024-04-08,96.33,96.36,96.215,96.215,39406.0
2024-04-09,96.275,96.295,96.16,96.265,61118.0
2024-04-10,96.545,96.725,96.545,96.585,48782.0
2024-04-11,95.98,96.055,95.885,95.885,66796.0
2024-04-12,95.79,95.855,95.71,95.74,66963.0
2024-04-15,95.97,96.115,95.93,95.96,45078.0
2024-04-16,95.71,95.79,95.595,95.675,55245.0
2024-04-17,95.35,95.465,95.32,95.455,37519.0
2024-04-18,95.655,95.875,95.53,95.875,64280.0
2024-04-19,95.685,96.25,95.605,96.04,131306.0
2024-04-22,95.78,95.79,95.58,95.645,52074.0
2024-04-23,95.79,95.94,95.77,95.865,49748.0
2024-04-24,95.825,95.915,95.235,95.235,53687.0
2024-04-26,94.67,94.745,94.545,94.62,46392.0
2024-04-29,94.995,95.015,94.745,94.795,42333.0
2024-04-30,95.04,95.25,94.965,95.155,70374.0
2024-05-01,94.965,94.985,94.775,94.775,42582.0
2024-05-02,94.955,95.1,94.88,95.035,39708.0
2024-05-03,95.26,95.26,95.165,95.255,32051.0
2024-05-06,95.31,95.395,95.215,95.31,51612.0
2024-05-07,95.405,95.8,95.33,95.675,103881.0
2024-05-08,95.99,96.0,95.8,95.81,71125.0
2024-05-09,95.675,95.675,95.445,95.485,29763.0
2024-05-10,95.625,95.78,95.59,95.695,40306.0
2024-05-13,95.665,95.72,95.59,95.685,39948.0
2024-05-14,95.72,95.78,95.685,95.685,34804.0
2024-05-15,95.77,95.825,95.685,95.77,35519.0
2024-05-16,96.17,96.495,96.17,96.41,35641.0
2024-05-17,96.355,96.4,96.275,96.375,34898.0
2024-05-20,96.295,96.335,96.2,96.26,26902.0
2024-05-21,96.19,96.22,96.065,96.2,32116.0
2024-05-22,96.275,96.295,96.105,96.115,31873.0
2024-05-23,96.065,96.16,95.99,96.125,35949.0
2024-05-24,95.97,96.01,95.855,95.875,30226.0
2024-05-27,96.045,96.105,95.95,96.045,48707.0
2024-05-28,96.17,96.17,96.085,96.095,32397.0
2024-05-29,95.77,95.77,95.385,95.5,37117.0
2024-05-30,95.3,95.405,95.205,95.375,28190.0
2024-05-31,95.485,95.665,95.485,95.595,38618.0
2024-06-03,95.615,95.8,95.615,95.705,37754.0
2024-06-04,96.065,96.065,95.915,95.96,28577.0
2024-06-05,96.335,96.42,96.19,96.21,34890.0
2024-06-06,96.42,96.47,96.335,96.39,123293.0
2024-06-07,96.39,96.41,96.25,96.25,25111.0
2024-06-11,95.915,95.97,95.825,95.835,53410.0
2024-06-12,96.02,96.115,95.96,96.115,37112.0
2024-06-13,96.64,96.64,96.42,96.42,42557.0
2024-06-14,96.67,96.815,96.64,96.735,92347.0
2024-06-17,96.955,97.025,96.86,96.935,85983.0
2024-06-18,96.88,96.93,96.63,96.7,37541.0
2024-06-19,96.725,96.795,96.565,96.62,49997.0
2024-06-20,96.725,96.725,96.545,96.6,39086.0
2024-06-21,96.63,96.63,96.4,96.6,31557.0
2024-06-24,96.62,96.69,96.585,96.6,43678.0
2024-06-25,96.595,96.765,96.595,96.68,31255.0
2024-06-26,96.775,96.775,96.03,96.145,46716.0
2024-06-27,95.73,95.825,95.635,95.77,49977.0
2024-06-28,96.18,96.18,95.97,96.15,45778.0
2024-07-01,95.71,95.96,95.7,95.855,38503.0
2024-07-02,95.74,95.825,95.615,95.72,47900.0
2024-07-03,95.785,95.845,95.605,95.64,33773.0
2024-07-04,95.865,95.865,95.73,95.775,21905.0
2024-07-05,95.855,95.855,95.71,95.755,36590.0
2024-07-08,95.94,96.01,95.875,95.94,31028.0
2024-07-09,96.015,96.15,95.99,96.15,32450.0
2024-07-10,96.085,96.16,95.91,96.125,26487.0
2024-07-11,96.125,96.145,95.96,95.96,33310.0
2024-07-12,96.285,96.335,96.18,96.285,59628.0
2024-07-15,96.41,96.5,96.27,96.28,50317.0
2024-07-16,96.44,96.825,96.44,96.8,42715.0
2024-07-17,96.95,96.95,96.73,96.805,47492.0
2024-07-18,96.925,96.925,96.72,96.73,59228.0
2024-07-19,96.74,96.78,96.565,96.585,38674.0
2024-07-22,96.575,96.625,96.47,96.625,26303.0
2024-07-23,96.52,96.595,96.43,96.595,51027.0
2024-07-24,96.43,96.555,96.325,96.51,35716.0
2024-07-25,96.555,96.77,96.545,96.655,32892.0
2024-07-26,96.77,96.895,96.7,96.7,36175.0
2024-07-29,96.865,96.98,96.76,96.76,54953.0
2024-07-30,96.805,96.835,96.7,96.7,43753.0
2024-07-31,97.01,97.82,96.94,97.76,54400.0
2024-08-01,97.8,98.1,97.8,97.905,44188.0
2024-08-02,98.115,98.25,98.0,98.01,62157.0
2024-08-05,98.64,99.205,98.64,99.16,62130.0
2024-08-06,98.675,98.675,98.165,98.225,38607.0
2024-08-07,98.04,98.06,97.85,97.865,40277.0
2024-08-08,97.98,98.03,97.855,97.925,37851.0
2024-08-09,97.99,98.11,97.935,98.01,43254.0
2024-08-12,98.225,98.26,98.06,98.235,33924.0
2024-08-13,98.34,98.465,98.3,98.385,29789.0
2024-08-14,98.56,98.78,98.475,98.705,35754.0
2024-08-15,99.03,99.11,98.79,99.05,32505.0
2024-08-16,98.58,98.8,98.475,98.62,30115.0
2024-08-19,98.715,98.82,98.62,98.765,22949.0
2024-08-20,98.8,98.86,98.63,98.695,157178.0
2024-08-21,98.88,99.09,98.88,98.975,44637.0
2024-08-22,99.04,99.09,98.935,99.07,45089.0
2024-08-23,98.88,98.935,98.78,98.925,40720.0
2024-08-26,99.09,99.255,99.09,99.245,38158.0
2024-08-27,99.215,99.225,98.985,99.04,44819.0
2024-08-28,99.16,99.16,98.87,98.87,35165.0
2024-08-29,98.925,98.945,98.78,98.935,37276.0
2024-08-30,98.955,98.985,98.83,98.905,39168.0
2024-09-02,98.725,98.745,98.6,98.655,25805.0
2024-09-03,98.665,98.755,98.56,98.685,34487.0
2024-09-04,99.025,99.03,98.905,98.945,30813.0
2024-09-05,99.215,99.235,99.005,99.165,32225.0
2024-09-06,99.11,99.295,99.03,99.255,33887.0
2024-09-09,99.175,99.175,98.975,99.07,31893.0
2024-09-10,99.275,99.285,99.16,99.285,36411.0
2024-09-11,99.535,99.62,99.36,99.57,37615.0
2024-09-12,99.495,99.525,99.37,99.525,30416.0
2024-09-13,99.68,99.775,99.66,99.695,32835.0
2024-09-16,99.735,99.93,99.715,99.715,53430.0
2024-09-17,99.985,100.055,99.705,99.705,40958.0
2024-09-18,99.63,99.795,99.63,99.765,50542.0
2024-09-19,99.505,99.505,99.185,99.32,51521.0
2024-09-20,99.435,99.455,99.32,99.455,44002.0
2024-09-23,99.255,99.255,99.015,99.195,35869.0
2024-09-24,99.275,99.445,99.16,99.4,49646.0
2024-09-25,99.455,99.6,99.295,99.37,38383.0
2024-09-26,99.38,99.39,99.235,99.235,37291.0
2024-09-27,99.31,99.31,99.16,99.285,36294.0
2024-09-30,99.39,99.39,99.225,99.265,35106.0
2024-10-01,99.275,99.275,99.025,99.04,34883.0
2024-10-02,99.35,99.42,99.285,99.38,28250.0
2024-10-03,99.215,99.215,99.08,99.09,28878.0
2024-10-04,98.915,98.965,98.735,98.85,32680.0
2024-10-07,98.235,98.235,97.965,98.11,20408.0
2024-10-08,98.26,98.445,98.08,98.26,31480.0
2024-10-09,98.35,98.445,98.185,98.35,39807.0
2024-10-10,98.235,98.235,98.07,98.165,54866.0
2024-10-11,98.275,98.28,98.165,98.245,41024.0
2024-10-14,98.125,98.125,97.96,98.03,41494.0
2024-10-15,97.95,98.225,97.945,98.09,40936.0
2024-10-16,98.215,98.42,98.215,98.28,49711.0
2024-10-17,98.475,98.485,98.06,98.28,62438.0
2024-10-18,97.945,98.0,97.785,97.815,34355.0
2024-10-21,98.0,98.1,97.875,98.01,34055.0
2024-10-22,97.845,97.935,97.495,97.515,41826.0
2024-10-23,97.37,97.575,97.32,97.32,48283.0
2024-10-24,97.32,97.565,97.235,97.4,29131.0
2024-10-25,97.68,97.74,97.575,97.69,40449.0
2024-10-28,97.595,97.595,97.39,97.445,38874.0
2024-10-29,97.605,97.62,97.39,97.39,51254.0
2024-10-30,97.545,97.65,97.38,97.38,41205.0
2024-10-31,97.32,97.33,97.125,97.32,53067.0
2024-11-01,97.275,97.275,97.09,97.09,32356.0
2024-11-04,97.33,97.33,97.1,97.125,32491.0
2024-11-05,97.225,97.265,97.09,97.09,40581.0
2024-11-06,97.195,97.245,96.585,96.825,94579.0
2024-11-07,96.68,96.925,96.68,96.845,42788.0
2024-11-08,97.37,97.39,97.155,97.225,25499.0
2024-11-11,97.3,97.3,97.04,97.09,34861.0
2024-11-12,97.09,97.235,97.04,97.225,108668.0
2024-11-13,96.855,96.925,96.64,96.64,51210.0
2024-11-14,96.66,96.77,96.545,96.68,41416.0
2024-11-15,96.95,97.01,96.795,96.855,33884.0
2024-11-18,97.185,97.195,97.09,97.185,34649.0
2024-11-19,97.33,97.455,97.29,97.455,42454.0
2024-11-20,97.465,97.465,97.33,97.33,54998.0
2024-11-21,97.28,97.36,97.205,97.265,55131.0
2024-11-22,97.38,97.465,97.265,97.36,184210.0
2024-11-25,97.77,97.875,97.64,97.66,60406.0
2024-11-26,97.98,98.145,97.855,97.945,29910.0
2024-11-27,97.97,98.03,97.845,97.925,42932.0
2024-11-28,98.175,98.32,98.09,98.225,33501.0
2024-11-29,98.265,98.34,98.115,98.32,34141.0
2024-12-02,98.515,98.535,98.31,98.44,37835.0
2024-12-03,98.495,98.69,98.37,98.37,33335.0
2024-12-04,98.31,98.96,98.31,98.825,47329.0
2024-12-05,99.04,99.125,98.925,99.02,96225.0
2024-12-06,98.935,99.06,98.78,98.925,49457.0
2024-12-09,99.1,99.155,98.99,99.09,34675.0
2024-12-10,98.905,99.445,98.835,99.445,49457.0
2024-12-11,99.43,99.43,99.195,99.225,50645.0
2024-12-12,99.11,99.235,98.76,98.905,35574.0
2024-12-13,98.7,98.815,98.615,98.76,35799.0
2024-12-16,98.78,98.825,98.67,98.67,44461.0
2024-12-17,98.805,98.95,98.67,98.785,37496.0
2024-12-18,98.935,99.03,98.845,98.95,35598.0
2024-12-19,98.69,98.74,98.34,98.34,46043.0
2024-12-20,98.235,98.265,98.04,98.05,33962.0
2024-12-23,98.35,98.615,98.29,98.465,37667.0
2024-12-24,98.455,98.575,98.28,98.28,39778.0
2024-12-27,98.465,98.805,98.465,98.785,27429.0
2024-12-30,98.915,98.915,98.36,98.43,16502.0
2024-12-31,98.67,99.11,98.67,98.77,17483.0
2025-01-02,98.77,98.77,98.535,98.535,18315.0
2025-01-03,98.76,98.895,98.66,98.75,15357.0
2025-01-06,98.73,98.73,98.42,98.42,35670.0
2025-01-07,98.51,98.54,98.345,98.345,25274.0
2025-01-08,98.245,98.49,98.14,98.275,294866.0
2025-01-09,98.285,98.48,98.18,98.48,21087.0
2025-01-10,98.315,98.46,98.255,98.335,36781.0
2025-01-13,97.935,97.935,97.63,97.795,30063.0
2025-01-14,97.885,97.955,97.74,97.935,33534.0
2025-01-15,97.79,97.915,97.74,97.915,35938.0
2025-01-16,98.285,98.52,98.285,98.345,25730.0
2025-01-17,98.58,98.58,98.345,98.54,29986.0
2025-01-20,98.395,98.51,98.255,98.435,45272.0
2025-01-21,98.805,98.94,98.65,98.795,35239.0
2025-01-22,98.66,98.775,98.54,98.57,21527.0
2025-01-23,98.57,98.775,98.57,98.715,25383.0
2025-01-24,98.65,98.715,98.51,98.59,34001.0
2025-01-28,99.04,99.04,98.805,98.93,42571.0
2025-01-29,98.92,99.295,98.825,99.175,32761.0
2025-01-30,99.245,99.245,99.06,99.145,36801.0
2025-01-31,99.255,99.325,99.0,99.01,68350.0
2025-02-03,99.12,99.52,99.03,99.255,40517.0
2025-02-04,99.165,99.235,99.02,99.235,39939.0
2025-02-05,99.185,99.53,99.135,99.38,31547.0
2025-02-06,99.725,99.735,99.605,99.605,26960.0
2025-02-07,99.53,99.615,99.38,99.38,23750.0
2025-02-10,99.315,99.44,99.255,99.255,29502.0
2025-02-11,99.37,99.45,99.255,99.275,51245.0
2025-02-12,99.195,99.195,98.99,99.1,35600.0
2025-02-13,98.765,99.05,98.705,99.03,41118.0
2025-02-14,99.295,99.43,99.185,99.215,28088.0
2025-02-17,99.255,99.38,99.06,99.06,55340.0
2025-02-18,99.255,99.325,98.825,98.825,50336.0
2025-02-19,98.875,98.91,98.68,98.705,39975.0
2025-02-20,98.835,98.96,98.725,98.775,43268.0
2025-02-21,98.95,99.03,98.795,99.02,30931.0
2025-02-24,99.155,99.295,99.11,99.205,31831.0
2025-02-25,99.265,99.545,99.265,99.54,34243.0
2025-02-26,99.565,99.79,99.52,99.54,56351.0
2025-02-27,99.665,99.81,99.645,99.745,66930.0
2025-02-28,99.755,100.055,99.745,100.035,48175.0
2025-03-03,100.055,100.055,99.755,99.84,31623.0
2025-03-04,99.99,100.23,99.99,100.165,40419.0
2025-03-05,99.755,99.86,99.635,99.86,25254.0
2025-03-06,99.84,100.165,99.205,99.205,313306.0
2025-03-07,99.625,99.695,99.44,99.54,52628.0
2025-03-10,99.715,99.785,99.51,99.645,279101.0
2025-03-11,99.89,100.055,99.725,99.95,189865.0
2025-03-12,99.615,99.685,99.55,99.565,58410.0
2025-03-13,99.635,99.84,99.56,99.745,43180.0
2025-03-14,99.785,99.92,99.675,99.695,42701.0
2025-03-17,99.705,99.84,99.705,99.725,54322.0
2025-03-18,99.685,99.87,99.685,99.85,33267.0
2025-03-19,99.79,99.84,99.635,99.635,32144.0
2025-03-20,99.92,100.165,99.79,100.045,73739.0
2025-03-21,100.005,100.005,99.87,99.89,53504.0
2025-03-24,99.89,99.97,99.81,99.94,33874.0
2025-03-25,99.785,99.95,99.685,99.83,32778.0
2025-03-26,99.715,99.85,99.645,99.695,41657.0
2025-03-27,99.8,99.8,99.54,99.575,21438.0
2025-03-28,99.685,99.86,99.685,99.86,61037.0
2025-03-31,100.23,100.39,100.155,100.175,32908.0
2025-04-01,100.155,100.33,100.0,100.135,31189.0
2025-04-02,100.135,100.29,100.115,100.115,52813.0
2025-04-03,100.625,100.985,100.625,100.88,105623.0
2025-04-04,101.07,101.33,100.935,101.24,117349.0
2025-04-07,101.93,101.99,101.2,101.495,69757.0
2025-04-08,100.855,102.43,100.7,102.43,216762.0
2025-04-09,101.495,101.495,100.285,100.6,77794.0
2025-04-10,101.015,101.17,100.59,100.59,322546.0
2025-04-11,100.865,101.24,100.58,100.61,74478.0
2025-04-14,100.64,100.71,100.385,100.53,45475.0
2025-04-15,100.955,100.995,100.73,100.795,83176.0
2025-04-16,100.985,101.06,100.735,100.785,210942.0
2025-04-17,101.27,101.27,101.015,101.14,50149.0
2025-04-22,101.06,101.395,101.06,101.21,44814.0
2025-04-23,101.435,101.465,101.29,101.29,47721.0
2025-04-24,101.27,101.435,101.21,101.38,34997.0
2025-04-28,101.515,101.79,101.515,101.73,38923.0
2025-04-29,101.83,101.83,101.605,101.705,44256.0
2025-04-30,101.82,101.9,101.74,101.77,47534.0
2025-05-01,101.79,101.79,101.615,101.655,55754.0
2025-05-02,101.655,101.695,101.445,101.665,38189.0
2025-05-05,101.445,101.495,101.33,101.35,35894.0
2025-05-06,101.33,101.33,101.13,101.14,32021.0
2025-05-07,101.34,101.485,101.34,101.445,62049.0
2025-05-08,101.665,101.75,101.505,101.615,45127.0
2025-05-09,101.36,101.475,101.31,101.37,38674.0
2025-05-12,101.505,101.505,101.06,101.06,40175.0
2025-05-13,100.865,100.935,100.71,100.765,72722.0
2025-05-14,100.895,100.895,100.48,100.64,83055.0
2025-05-15,100.46,100.46,100.135,100.335,49377.0
2025-05-16,100.6,100.765,100.59,100.66,58039.0
2025-05-19,100.61,100.69,100.375,100.44,86398.0
2025-05-20,100.7,101.18,100.49,101.08,67093.0
2025-05-21,101.12,101.22,100.985,101.055,75691.0
2025-05-22,100.765,101.035,100.71,100.915,46790.0
2025-05-23,101.18,101.22,101.005,101.11,38388.0
2025-05-26,101.25,101.475,101.22,101.395,60090.0
2025-05-27,101.445,101.85,101.445,101.75,62207.0
2025-05-28,101.75,101.84,101.505,101.505,65253.0
2025-05-29,101.405,101.585,101.32,101.385,39949.0
2025-05-30,101.81,102.055,101.72,101.78,44603.0
2025-06-02,101.94,102.065,101.83,102.065,30813.0
2025-06-03,101.91,102.125,101.79,102.125,48027.0
2025-06-04,102.085,102.285,101.98,102.085,50429.0
2025-06-05,102.205,102.245,102.055,102.055,35705.0
2025-06-06,102.02,102.075,101.89,102.02,43421.0
2025-06-10,101.86,101.99,101.77,101.92,75997.0
2025-06-11,101.89,102.01,101.88,101.92,56763.0
2025-06-12,102.045,102.305,102.045,102.085,49687.0
2025-06-13,102.61,102.775,102.41,102.46,48096.0
2025-06-16,102.215,102.305,102.095,102.095,86599.0
2025-06-17,102.135,102.305,102.085,102.175,79202.0
2025-06-18,102.285,102.285,102.125,102.145,36540.0
2025-06-19,102.275,102.4,102.165,102.275,46762.0
2025-06-20,102.355,102.46,102.335,102.355,38170.0
2025-06-23,102.45,102.54,102.255,102.43,64451.0
2025-06-24,102.45,102.735,102.45,102.715,65885.0
2025-06-25,102.825,102.955,102.705,102.925,48532.0
2025-06-26,102.955,103.05,102.845,102.975,49706.0
2025-06-27,102.935,102.965,102.6,102.895,48226.0
2025-06-30,102.805,102.805,102.675,102.795,46571.0
2025-07-01,102.875,103.035,102.755,102.985,52546.0
2025-07-02,102.915,102.915,102.775,102.875,51228.0
2025-07-03,102.695,102.775,102.635,102.655,42662.0
2025-07-04,102.565,102.725,102.475,102.725,50417.0
2025-07-07,102.865,103.005,102.705,102.785,44387.0
2025-07-08,102.565,102.625,102.11,102.21,148367.0
2025-07-09,102.18,102.18,101.86,101.94,47886.0
2025-07-10,102.24,102.39,102.21,102.24,88030.0
2025-07-11,102.15,102.2,102.07,102.12,39335.0
2025-07-14,102.11,102.11,101.97,102.02,62652.0
2025-07-15,102.06,102.06,101.83,101.97,41929.0
2025-07-16,101.775,101.93,101.715,101.815,103064.0
2025-07-17,101.94,102.32,101.93,102.17,60249.0
2025-07-18,102.25,102.39,102.21,102.26,41136.0
2025-07-21,102.3,102.41,102.27,102.31,51453.0
2025-07-22,102.445,102.545,102.42,102.475,51512.0
2025-07-23,102.545,102.625,102.475,102.475,41429.0
2025-07-24,102.4,102.4,102.16,102.17,45820.0
2025-07-25,102.17,102.29,102.14,102.25,45349.0
2025-07-28,102.23,102.35,102.14,102.26,55030.0
2025-07-29,102.38,102.43,102.29,102.42,44582.0
2025-07-30,102.575,102.935,102.465,102.755,83513.0
2025-07-31,102.665,102.735,102.575,102.695,38543.0
2025-08-01,102.625,102.635,102.475,102.555,248734.0
2025-08-04,103.05,103.17,102.785,102.785,54184.0
2025-08-05,102.985,103.11,102.955,103.035,50659.0
2025-08-06,102.995,103.005,102.755,102.775,66036.0
2025-08-07,102.855,102.975,102.815,102.885,38672.0
2025-08-08,102.925,102.945,102.815,102.835,75934.0
2025-08-11,102.835,102.945,102.795,102.925,48112.0
2025-08-12,102.775,102.985,102.755,102.925,40655.0
2025-08-13,102.975,103.11,102.925,103.09,55875.0
2025-08-14,103.23,103.3,103.15,103.19,55459.0
2025-08-15,103.1,103.23,103.08,103.22,38439.0
2025-08-18,103.025,103.07,102.905,103.07,59949.0
2025-08-19,102.895,102.925,102.715,102.795,88260.0
2025-08-20,102.825,102.965,102.785,102.825,85351.0
2025-08-21,103.005,103.08,102.975,102.985,67115.0
2025-08-22,102.855,102.865,102.795,102.835,49612.0
2025-08-25,102.985,103.05,102.945,102.995,55440.0
2025-08-26,102.945,103.025,102.82,102.855,71703.0
2025-08-27,102.935,102.935,102.725,102.815,72092.0
2025-08-28,102.875,103.015,102.875,102.945,39451.0
2025-08-29,103.035,103.09,102.955,103.015,42963.0
2025-09-01,103.015,103.025,102.805,102.805,39980.0
2025-09-02,102.805,102.815,102.705,102.745,44944.0
2025-09-03,102.715,102.795,102.33,102.4,61772.0
2025-09-04,102.625,102.835,102.625,102.835,60421.0
2025-09-05,102.875,102.875,102.755,102.785,38880.0
2025-09-08,103.04,103.1,102.975,103.09,35795.0
2025-09-09,103.17,103.26,103.08,103.08,46494.0
2025-09-10,103.06,103.11,102.965,103.035,50964.0
2025-09-11,103.27,103.32,103.2,103.22,44564.0
2025-09-12,103.4,103.42,103.22,103.22,77365.0
2025-09-15,103.19,103.19,103.05,103.1,65249.0
2025-09-16,103.28,103.46,103.28,103.32,105616.0
2025-09-17,103.32,103.43,103.32,103.43,62011.0
2025-09-18,103.34,103.62,103.33,103.59,48429.0
2025-09-19,103.42,103.46,103.31,103.38,34896.0
2025-09-22,103.31,103.31,103.16,103.23,55516.0
2025-09-23,103.24,103.33,103.19,103.31,48832.0
2025-09-24,103.39,103.39,103.035,103.08,63126.0
2025-09-25,102.975,103.04,102.905,103.005,44757.0
2025-09-26,102.795,102.845,102.725,102.765,63993.0
2025-09-29,102.935,103.04,102.895,102.985,42404.0
2025-09-30,103.17,103.19,102.885,103.07,73997.0
2025-10-01,103.035,103.035,102.875,102.965,50568.0
2025-10-02,103.1,103.21,103.09,103.1,67293.0
2025-10-03,103.2,103.24,103.13,103.16,110062.0
2025-10-06,103.13,103.13,102.925,102.985,32335.0
2025-10-07,103.09,103.14,102.875,102.955,150034.0
2025-10-08,103.14,103.16,103.06,103.16,129412.0
2025-10-09,103.33,103.36,103.14,103.14,56987.0
2025-10-10,103.2,103.2,103.04,103.06,45409.0
2025-10-13,103.5,103.6,103.36,103.37,89568.0
2025-10-14,103.56,103.72,103.45,103.68,44896.0
2025-10-15,103.7,103.81,103.65,103.66,56040.0
2025-10-16,103.65,104.26,103.65,104.09,68180.0
2025-10-17,104.13,104.46,104.13,104.36,77719.0
2025-10-20,104.16,104.21,104.09,104.11,49819.0
2025-10-21,104.31,104.31,104.22,104.22,165989.0
2025-10-22,104.27,104.37,104.22,104.3,50070.0
2025-10-23,104.46,104.99,104.3,104.32,53874.0
2025-10-24,104.19,104.28,104.06,104.2,43212.0
2025-10-27,104.06,104.18,104.01,104.07,45473.0
2025-10-28,104.06,104.13,103.98,103.98,63130.0
2025-10-29,103.96,104.16,103.62,103.62,117076.0
2025-10-30,103.45,103.54,103.25,103.39,46860.0
2025-10-31,103.55,103.56,103.39,103.4,52671.0
2025-11-03,103.43,103.47,103.22,103.32,63546.0
2025-11-04,103.39,103.48,103.14,103.18,68762.0
2025-11-05,103.32,103.57,103.32,103.42,53253.0
2025-11-06,103.32,103.32,103.16,103.29,81216.0
2025-11-07,103.51,103.51,103.28,103.28,49807.0
2025-11-10,103.28,103.31,103.07,103.07,112301.0
2025-11-11,103.12,103.3,103.06,103.11,42709.0
2025-11-12,103.34,103.34,103.18,103.18,61678.0
2025-11-13,103.24,103.31,102.73,102.9,71181.0
2025-11-14,102.87,102.99,102.72,102.91,93731.0
2025-11-17,102.85,102.9,102.72,102.75,93035.0
2025-11-18,102.88,103.07,102.8,102.96,73821.0
2025-11-19,103.06,103.1,102.96,103.07,63679.0
2025-11-20,102.94,102.94,102.81,102.9,75253.0
2025-11-21,103.14,103.16,102.8,102.97,149328.0
2025-11-24,103.0,103.0,102.88,102.92,60829.0
2025-11-25,103.07,103.08,102.97,102.97,40004.0
2025-11-26,103.09,103.09,102.5,102.5,43276.0