Date,Open,High,Low,Close,Volume
2012-03-14,72.065,72.065,71.775,71.775,1160.0
2012-03-15,71.595,71.595,71.4,71.4,1250.0
2012-03-19,71.345,71.345,71.345,71.345,500.0
2012-03-20,71.16,71.2,71.16,71.2,5020.0
2012-03-22,71.675,71.675,71.675,71.675,100.0
2012-03-28,71.94,71.94,71.94,71.94,50.0
2012-04-03,72.39,72.39,72.39,72.39,30.0
2012-04-05,72.57,72.57,72.57,72.57,249.0
2012-04-10,72.85,72.85,72.85,72.85,700.0
2012-04-11,73.04,73.04,73.04,73.04,123.0
2012-04-13,72.895,72.895,72.895,72.895,60.0
2012-04-17,73.24,73.24,73.24,73.24,75.0
2012-04-18,73.08,73.08,73.08,73.08,110.0
2012-04-19,73.25,73.25,73.25,73.25,700.0
2012-04-20,73.615,73.615,73.305,73.305,400.0
2012-04-24,73.545,73.795,73.545,73.795,1688.0
2012-04-27,73.76,73.76,73.76,73.76,69.0
2012-04-30,73.795,73.795,73.725,73.725,125.0
2012-05-03,74.23,74.23,74.23,74.23,580.0
2012-05-08,74.73,74.73,74.73,74.73,30.0
2012-05-09,74.845,74.845,74.845,74.845,860.0
2012-05-10,74.88,75.025,74.88,75.025,153.0
2012-05-14,75.095,75.095,75.095,75.095,192.0
2012-05-15,75.305,75.305,75.305,75.305,384.0
2012-05-16,75.205,75.205,75.205,75.205,748.0
2012-05-17,75.145,75.145,74.96,74.96,20.0
2012-05-18,75.78,75.96,75.745,75.87,2334.0
2012-05-21,75.855,75.855,75.635,75.635,441.0
2012-05-22,75.565,75.565,75.565,75.565,104.0
2012-05-23,75.825,75.825,75.825,75.825,29.0
2012-05-24,75.805,75.855,75.78,75.855,820.0
2012-05-25,75.71,75.815,75.71,75.815,551.0
2012-05-28,75.635,75.635,75.635,75.635,285.0
2012-06-01,76.555,76.555,76.555,76.555,1000.0
2012-06-04,77.205,77.205,77.205,77.205,188.0
2012-06-07,77.225,77.225,77.225,77.225,9.0
2012-06-08,75.96,75.96,75.96,75.96,10.0
2012-06-12,76.3,76.325,76.25,76.25,1573.0
2012-06-13,76.14,76.14,76.14,76.14,200.0
2012-06-14,76.505,76.505,76.505,76.505,6500.0
2012-06-15,76.415,76.415,76.315,76.315,338.0
2012-06-18,75.88,75.88,75.88,75.88,10.0
2012-06-19,76.25,76.25,76.25,76.25,10.0
2012-06-20,76.07,76.07,76.07,76.07,20.0
2012-06-21,75.71,75.71,75.71,75.71,25.0
2012-06-22,76.105,76.105,76.105,76.105,56.0
2012-06-25,76.07,76.07,76.07,76.07,202.0
2012-06-26,76.395,76.395,76.395,76.395,244.0
2012-06-29,75.89,75.89,75.89,75.89,700.0
2012-07-03,75.205,75.205,75.075,75.075,523.0
2012-07-05,75.075,75.075,75.075,75.075,100.0
2012-07-09,75.84,75.84,75.84,75.84,100.0
2012-07-12,76.035,76.035,76.035,76.035,90.0
2012-07-17,76.035,76.07,76.035,76.07,279.0
2012-07-20,76.0,76.0,76.0,76.0,9.0
2012-07-23,76.395,76.395,76.25,76.25,391.0
2012-07-24,76.325,76.335,76.325,76.335,20000.0
2012-07-25,76.285,76.285,76.285,76.285,75.0
2012-07-26,76.15,76.185,76.15,76.155,30100.0
2012-07-27,75.78,76.07,75.495,75.815,76693.0
2012-07-31,76.14,76.14,76.14,76.14,0.0
2012-08-01,75.06,75.275,75.06,75.275,1005.0
2012-08-02,74.995,74.995,74.995,74.995,1.0
2012-08-06,74.83,74.83,74.785,74.785,250.0
2012-08-08,74.49,74.49,74.49,74.49,219.0
2012-08-13,74.815,74.815,74.815,74.815,30.0
2012-08-15,74.575,74.575,74.495,74.495,267.0
2012-08-17,74.555,74.555,74.285,74.285,20.0
2012-08-20,74.48,74.48,74.48,74.48,296.0
2012-08-21,74.48,74.48,74.48,74.48,9.0
2012-08-24,74.805,74.805,74.805,74.805,280.0
2012-08-29,75.145,75.145,75.145,75.145,300.0
2012-09-03,75.695,75.695,75.695,75.695,600.0
2012-09-04,75.925,75.925,75.925,75.925,95.0
2012-09-05,75.71,75.71,75.71,75.71,202.0
2012-09-06,75.635,75.635,75.57,75.57,5000.0
2012-09-07,75.31,75.32,75.31,75.32,249.0
2012-09-10,75.515,75.515,75.485,75.485,2285.0
2012-09-12,75.37,75.37,75.37,75.37,1506.0
2012-09-13,75.21,75.21,75.145,75.145,56.0
2012-09-19,74.6,74.6,74.59,74.59,272.0
2012-09-21,74.785,74.785,74.525,74.625,7769.0
2012-09-24,74.77,74.795,74.77,74.795,764.0
2012-09-25,74.95,74.95,74.95,74.95,3350.0
2012-09-26,75.27,75.275,75.27,75.275,118.0
2012-09-27,75.52,75.52,75.35,75.35,72.0
2012-09-28,75.205,75.465,75.205,75.465,11010.0
2012-10-01,75.495,75.65,75.495,75.65,440.0
2012-10-02,75.585,75.585,75.565,75.58,750.0
2012-10-03,75.585,75.585,75.585,75.585,100.0
2012-10-05,75.42,75.495,75.42,75.455,563.0
2012-10-08,75.385,75.47,75.385,75.47,520.0
2012-10-09,75.43,75.43,75.415,75.415,2073.0
2012-10-10,75.415,75.44,75.415,75.42,1367.0
2012-10-11,75.45,75.45,75.275,75.275,3760.0
2012-10-16,75.585,75.585,75.585,75.585,750.0
2012-10-17,75.24,75.31,75.24,75.31,779.0
2012-10-18,75.06,75.06,74.975,74.975,2580.0
2012-10-19,75.0,75.075,75.0,75.075,1450.0
2012-10-22,75.285,75.285,75.285,75.285,100.0
2012-10-23,75.195,75.195,75.06,75.06,19900.0
2012-10-24,75.26,75.26,75.08,75.155,15170.0
2012-10-26,74.935,74.985,74.935,74.985,1890.0
2012-10-29,75.21,75.21,75.205,75.205,391.0
2012-10-31,75.31,75.31,75.31,75.31,5000.0
2012-11-02,75.24,75.24,75.205,75.24,6610.0
2012-11-05,75.095,75.095,75.025,75.025,5252.0
2012-11-09,75.24,75.24,75.24,75.24,47.0
2012-11-13,75.455,75.455,75.455,75.455,348.0
2012-11-15,75.6,75.6,75.6,75.6,1763.0
2012-11-19,75.71,75.71,75.52,75.52,5105.0
2012-11-20,75.37,75.37,75.37,75.37,5478.0
2012-11-22,75.0,75.0,75.0,75.0,1470.0
2012-11-26,74.91,74.91,74.91,74.91,601.0
2012-11-27,74.95,74.95,74.95,74.95,95.0
2012-11-28,75.0,75.095,75.0,75.095,2035.0
2012-11-29,75.21,75.21,75.21,75.21,287.0
2012-11-30,75.255,75.275,75.255,75.275,10022.0
2012-12-05,75.385,75.385,75.385,75.385,34.0
2012-12-06,75.365,75.365,75.365,75.365,0.0
2012-12-10,75.33,75.33,75.33,75.33,100.0
2012-12-11,75.475,75.475,75.475,75.475,6.0
2012-12-12,75.28,75.28,75.28,75.28,5000.0
2012-12-13,75.02,75.02,75.02,75.02,52.0
2012-12-14,74.82,74.82,74.82,74.82,5000.0
2012-12-17,74.815,74.815,74.815,74.815,48.0
2012-12-18,74.645,74.645,74.645,74.645,52.0
2012-12-20,74.85,74.85,74.785,74.785,791.0
2012-12-21,74.945,74.99,74.945,74.99,4500.0
2012-12-24,74.685,74.685,74.685,74.685,5.0
2012-12-28,74.645,75.025,74.645,75.025,62.0
2013-01-02,74.82,74.82,74.82,74.82,4744.0
2013-01-03,74.535,74.86,74.535,74.86,4198.0
2013-01-07,74.565,74.605,74.565,74.605,5120.0
2013-01-08,74.755,74.755,74.755,74.755,195.0
2013-01-09,74.82,74.82,74.785,74.785,5000.0
2013-01-10,74.785,74.785,74.785,74.785,2000.0
2013-01-11,74.58,74.675,74.58,74.675,4258.0
2013-01-17,75.07,75.07,75.07,75.07,166.0
2013-01-18,75.055,75.055,75.055,75.055,4000.0
2013-01-24,75.33,75.33,75.33,75.33,5000.0
2013-01-29,74.885,74.885,74.7,74.7,16284.0
2013-01-30,74.7,74.7,74.7,74.7,2.0
2013-02-06,74.675,74.675,74.675,74.675,240.0
2013-02-07,74.82,74.82,74.705,74.82,11551.0
2013-02-11,74.82,74.91,74.82,74.91,262.0
2013-02-12,74.95,74.95,74.95,74.95,84.0
2013-02-13,74.64,74.64,74.64,74.64,10.0
2013-02-20,74.495,74.495,74.495,74.495,5000.0
2013-02-21,74.71,74.74,74.71,74.74,1996.0
2013-02-25,74.82,74.82,74.82,74.82,1460.0
2013-02-26,75.09,75.09,75.09,75.09,4000.0
2013-02-27,75.135,75.135,75.135,75.135,8.0
2013-02-28,75.275,75.275,75.275,75.275,6.0
2013-03-01,75.275,75.275,75.22,75.22,300.0
2013-03-04,75.475,75.475,75.475,75.475,1.0
2013-03-05,75.33,75.33,75.33,75.33,200.0
2013-03-06,75.15,75.15,75.15,75.15,200.0
2013-03-07,74.98,74.98,74.98,74.98,387.0
2013-03-08,74.805,74.805,74.805,74.805,1252.0
2013-03-11,74.495,74.495,74.495,74.495,5000.0
2013-03-13,74.5,74.5,74.5,74.5,0.0
2013-03-15,74.095,74.095,74.095,74.095,287.0
2013-03-18,74.925,74.925,74.925,74.925,10.0
2013-03-22,74.74,74.74,74.71,74.71,1031.0
2013-03-25,74.495,74.515,74.485,74.485,5735.0
2013-03-27,74.71,74.71,74.685,74.685,5241.0
2013-03-28,75.11,75.11,75.06,75.06,10583.0
2013-04-03,74.385,74.385,74.385,74.385,11.0
2013-04-04,74.63,74.63,74.63,74.63,50.0
2013-04-05,74.765,74.765,74.765,74.765,1.0
2013-04-08,74.975,74.975,74.975,74.975,1.0
2013-04-09,74.965,74.965,74.965,74.965,482.0
2013-04-10,74.82,74.915,74.82,74.915,192.0
2013-04-11,74.64,74.64,74.64,74.64,25.0
2013-04-12,74.67,74.67,74.67,74.67,29.0
2013-04-15,74.735,74.735,74.735,74.735,20.0
2013-04-16,75.22,75.22,74.98,75.04,1279.0
2013-04-17,75.055,75.055,75.055,75.055,205.0
2013-04-18,75.315,75.315,75.03,75.03,1264.0
2013-04-19,75.275,75.275,75.06,75.06,29.0
2013-04-23,75.15,75.185,75.15,75.185,70.0
2013-04-29,75.615,75.615,75.615,75.615,152.0
2013-04-30,75.7,75.7,75.7,75.7,470.0
2013-05-01,75.57,75.57,75.475,75.475,117.0
2013-05-02,75.885,75.885,75.855,75.855,195.0
2013-05-06,75.695,75.695,75.695,75.695,137.0
2013-05-08,75.79,75.79,75.79,75.79,250.0
2013-05-10,75.42,75.42,75.42,75.42,2.0
2013-05-13,75.365,75.365,75.365,75.365,1535.0
2013-05-15,75.3,75.3,75.3,75.3,75.0
2013-05-16,75.47,75.47,75.44,75.44,26.0
2013-05-20,75.405,75.405,75.405,75.405,1.0
2013-05-21,75.605,75.605,75.605,75.605,100.0
2013-05-23,75.09,75.09,75.09,75.09,490.0
2013-05-24,75.265,75.265,75.265,75.265,2.0
2013-05-28,75.2,75.2,75.2,75.2,480.0
2013-05-29,74.79,74.79,74.735,74.735,111.0
2013-05-30,74.965,74.965,74.965,74.965,16.0
2013-06-03,74.835,75.085,74.835,75.085,1.0
2013-06-04,75.15,75.185,75.15,75.185,5000.0
2013-06-06,75.365,75.365,75.15,75.15,68.0
2013-06-07,75.47,75.47,75.47,75.47,500.0
2013-06-11,75.09,75.09,75.09,75.09,1.0
2013-06-13,75.04,75.04,75.04,75.04,190.0
2013-06-14,74.965,75.04,74.965,75.04,395.0
2013-06-17,74.965,74.965,74.965,74.965,5.0
2013-06-18,74.995,74.995,74.995,74.995,47.0
2013-06-19,75.265,75.265,75.265,75.265,5.0
2013-06-20,74.61,74.61,74.61,74.61,250.0
2013-06-21,74.325,74.325,74.325,74.325,95.0
2013-06-24,73.215,73.215,73.145,73.145,9.0
2013-06-25,73.795,73.795,73.795,73.795,47.0
2013-06-26,73.875,73.875,73.695,73.695,1.0
2013-06-28,74.175,74.405,74.175,74.405,4.0
2013-07-01,73.995,73.995,73.995,73.995,8.0
2013-07-02,74.335,74.455,74.335,74.455,706.0
2013-07-03,74.205,74.33,74.18,74.31,2058.0
2013-07-10,74.035,74.095,74.035,74.095,5340.0
2013-07-11,74.53,74.53,74.53,74.53,146.0
2013-07-12,74.465,74.465,74.465,74.465,58.0
2013-07-16,74.64,74.64,74.605,74.605,247.0
2013-07-17,74.44,74.44,74.44,74.44,40.0
2013-07-18,74.775,74.775,74.775,74.775,68.0
2013-07-19,74.67,74.74,74.67,74.725,252.0
2013-07-22,74.87,74.87,74.835,74.835,59.0
2013-07-23,74.87,74.87,74.865,74.865,1.0
2013-07-24,74.82,74.82,74.65,74.65,618.0
2013-07-25,74.64,74.64,74.605,74.605,3005.0
2013-07-29,74.665,74.665,74.665,74.665,400.0
2013-07-30,74.405,74.405,74.405,74.405,100.0
2013-08-05,74.94,74.94,74.94,74.94,1.0
2013-08-06,74.91,74.98,74.91,74.98,482.0
2013-08-07,74.975,74.975,74.965,74.965,121.0
2013-08-08,74.895,74.895,74.895,74.895,33.0
2013-08-13,74.665,74.74,74.635,74.635,556.0
2013-08-14,74.38,74.38,74.38,74.38,1.0
2013-08-16,74.21,74.21,73.92,73.92,278.0
2013-08-19,73.795,73.795,73.795,73.795,327.0
2013-08-20,73.9,74.18,73.775,74.18,6012.0
2013-08-21,74.01,74.01,74.01,74.01,2.0
2013-08-22,73.7,73.7,73.7,73.7,50.0
2013-08-23,73.735,73.735,73.735,73.735,4.0
2013-08-26,74.105,74.105,74.105,74.105,201.0
2013-08-28,74.28,74.28,74.28,74.28,5000.0
2013-08-29,74.175,74.24,74.175,74.24,6596.0
2013-09-02,74.22,74.22,74.22,74.22,308.0
2013-09-03,74.22,74.22,74.22,74.22,37.0
2013-09-06,73.59,73.59,73.59,73.59,75.0
2013-09-09,73.685,73.685,73.685,73.685,100.0
2013-09-10,73.515,73.515,73.515,73.515,3.0
2013-09-11,73.545,73.545,73.47,73.47,529.0
2013-09-12,73.685,73.795,73.685,73.795,6000.0
2013-09-13,73.76,73.76,73.76,73.76,626.0
2013-09-16,74.055,74.055,73.98,73.98,5123.0
2013-09-17,74.02,74.02,74.02,74.02,4.0
2013-09-19,74.545,74.545,74.545,74.545,1234.0
2013-09-20,74.07,74.07,74.07,74.07,10.0
2013-09-24,74.44,74.44,74.3,74.3,204.0
2013-09-25,74.48,74.48,74.48,74.48,50.0
2013-09-26,74.485,74.5,74.485,74.5,600.0
2013-09-27,74.545,74.545,74.545,74.545,4.0
2013-10-01,74.82,74.82,74.82,74.82,13.0
2013-10-02,74.39,74.59,74.35,74.59,3357.0
2013-10-03,74.64,74.64,74.64,74.64,585.0
2013-10-04,74.305,74.35,74.305,74.35,151.0
2013-10-07,74.305,74.305,74.275,74.275,9.0
2013-10-08,74.36,74.36,74.36,74.36,338.0
2013-10-10,74.155,74.155,74.155,74.155,42.0
2013-10-11,74.11,74.11,74.11,74.11,839.0
2013-10-14,74.195,74.195,74.195,74.195,1.0
2013-10-16,73.805,74.035,73.59,73.64,5675.0
2013-10-18,74.3,74.3,74.3,74.3,585.0
2013-10-21,74.36,74.36,74.36,74.36,176.0
2013-10-22,74.315,74.315,74.285,74.285,3327.0
2013-10-23,74.59,74.59,74.59,74.59,272.0
2013-10-24,74.44,74.695,74.44,74.695,103.0
2013-10-28,74.425,74.425,74.425,74.425,2.0
2013-10-30,74.835,75.07,74.835,75.07,258.0
2013-10-31,74.62,74.62,74.39,74.42,4.0
2013-11-01,74.51,74.51,74.51,74.51,788.0
2013-11-04,74.215,74.215,74.215,74.215,120.0
2013-11-05,74.245,74.245,74.215,74.215,217.0
2013-11-06,74.135,74.135,74.135,74.135,192.0
2013-11-07,74.135,74.135,74.135,74.135,0.0
2013-11-08,74.15,74.18,74.15,74.18,2.0
2013-11-11,74.065,74.065,74.065,74.065,69.0
2013-11-12,74.02,74.18,74.02,74.18,57.0
2013-11-13,74.18,74.18,74.18,74.18,0.0
2013-11-14,74.105,74.32,74.105,74.26,490.0
2013-11-15,74.26,74.3,74.26,74.3,1500.0
2013-11-18,74.29,74.29,74.225,74.225,79.0
2013-11-19,74.39,74.39,74.09,74.09,378.0
2013-11-20,74.135,74.135,73.945,73.945,91.0
2013-11-21,73.945,73.945,73.945,73.945,0.0
2013-11-22,73.945,73.945,73.945,73.945,0.0
2013-11-25,74.12,74.12,74.12,74.12,53.0
2013-11-26,74.21,74.21,74.21,74.21,100.0
2013-11-27,74.285,74.285,74.285,74.285,594.0
2013-11-28,74.08,74.08,74.08,74.08,141.0
2013-11-29,74.32,74.32,74.245,74.245,56.0
2013-12-02,73.99,74.23,73.99,74.23,707.0
2013-12-03,73.85,73.91,73.85,73.91,47.0
2013-12-04,74.06,74.06,74.06,74.06,94.0
2013-12-05,74.06,74.06,74.06,74.06,0.0
2013-12-06,73.62,73.875,73.62,73.875,665.0
2013-12-09,73.88,73.88,73.88,73.88,1.0
2013-12-10,73.88,73.88,73.88,73.88,0.0
2013-12-11,73.875,73.975,73.875,73.975,3001.0
2013-12-12,73.975,73.975,73.975,73.975,0.0
2013-12-13,74.3,74.3,74.3,74.3,755.0
2013-12-16,74.3,74.3,74.3,74.3,0.0
2013-12-17,74.515,74.515,74.515,74.515,4.0
2013-12-18,74.515,74.515,74.515,74.515,0.0
2013-12-19,74.51,74.56,74.33,74.56,461.0
2013-12-20,74.59,74.59,74.135,74.38,341.0
2013-12-23,74.305,74.47,74.305,74.47,22.0
2013-12-24,74.32,74.32,74.32,74.32,121.0
2013-12-27,74.63,74.63,74.35,74.35,55.0
2013-12-30,74.91,74.91,74.91,74.91,0.0
2013-12-31,74.61,74.61,74.61,74.61,27.0
2014-01-02,74.61,74.61,74.61,74.61,0.0
2014-01-03,74.61,74.61,74.61,74.61,0.0
2014-01-06,74.61,74.61,74.61,74.61,0.0
2014-01-07,74.61,74.61,74.61,74.61,0.0
2014-01-08,74.61,74.61,74.61,74.61,0.0
2014-01-09,74.31,74.31,74.31,74.31,100.0
2014-01-10,74.46,74.46,74.46,74.46,18.0
2014-01-13,74.46,74.46,74.46,74.46,0.0
2014-01-14,74.61,74.745,74.61,74.745,3195.0
2014-01-15,74.62,74.62,74.62,74.62,10.0
2014-01-16,74.385,74.385,74.385,74.385,3.0
2014-01-17,75.095,75.095,75.095,75.095,2.0
2014-01-20,75.095,75.095,75.095,75.095,0.0
2014-01-21,75.095,75.095,75.095,75.095,0.0
2014-01-22,75.125,75.125,75.125,75.125,200.0
2014-01-23,75.125,75.125,75.125,75.125,0.0
2014-01-24,75.28,75.28,75.28,75.28,50.0
2014-01-28,73.98,74.965,73.98,74.965,407.0
2014-01-29,75.25,75.25,75.17,75.17,398.0
2014-01-30,75.395,75.485,75.395,75.485,841.0
2014-01-31,75.455,75.455,75.455,75.455,1.0
2014-02-03,75.425,75.425,75.425,75.425,232.0
2014-02-04,75.295,75.295,75.295,75.295,500.0
2014-02-05,75.295,75.295,75.295,75.295,0.0
2014-02-06,75.235,75.235,75.17,75.17,204.0
2014-02-07,75.17,75.17,75.17,75.17,0.0
2014-02-10,74.745,74.785,74.745,74.785,814.0
2014-02-11,74.805,74.805,74.805,74.805,2.0
2014-02-12,74.62,74.62,74.62,74.62,100.0
2014-02-13,74.895,74.895,74.76,74.76,3321.0
2014-02-14,74.82,74.82,74.82,74.82,73.0
2014-02-17,75.01,75.01,75.01,75.01,2852.0
2014-02-18,74.775,74.775,74.775,74.775,46.0
2014-02-19,74.905,74.905,74.905,74.905,12.0
2014-02-20,74.905,74.905,74.905,74.905,0.0
2014-02-21,74.905,74.905,74.905,74.905,0.0
2014-02-24,75.02,75.02,75.02,75.02,308.0
2014-02-25,74.85,74.85,74.85,74.85,6.0
2014-02-26,75.055,75.055,75.055,75.055,2.0
2014-02-27,75.055,75.44,75.055,75.44,215.0
2014-02-28,75.32,75.32,75.32,75.32,4.0
2014-03-03,75.765,75.765,75.575,75.575,285.0
2014-03-04,75.545,75.69,75.545,75.69,379.0
2014-03-05,75.28,75.28,75.28,75.28,958.0
2014-03-06,75.175,75.175,75.175,75.175,3.0
2014-03-07,75.11,75.11,75.11,75.11,2500.0
2014-03-10,75.13,75.13,75.13,75.13,10.0
2014-03-11,75.185,75.245,75.185,75.245,861.0
2014-03-12,75.04,75.185,75.035,75.185,19.0
2014-03-13,74.995,74.995,74.995,74.995,100.0
2014-03-14,75.275,75.275,75.275,75.275,73.0
2014-03-17,75.69,75.69,75.485,75.485,3457.0
2014-03-18,75.44,75.44,75.44,75.44,1.0
2014-03-19,75.635,75.635,75.415,75.415,696.0
2014-03-20,75.29,75.29,75.29,75.29,104.0
2014-03-21,75.35,75.35,75.35,75.35,25.0
2014-03-24,75.22,75.355,75.22,75.355,101.0
2014-03-25,75.115,75.115,75.115,75.115,1.0
2014-03-26,75.445,75.445,75.445,75.445,149.0
2014-03-27,75.56,75.56,75.56,75.56,10.0
2014-03-28,75.575,75.575,75.575,75.575,3.0
2014-03-31,75.575,75.575,75.535,75.535,3244.0
2014-04-01,75.35,75.35,75.22,75.22,143.0
2014-04-02,75.09,75.295,75.09,75.295,277.0
2014-04-03,75.89,75.89,75.89,75.89,0.0
2014-04-04,75.35,75.35,75.35,75.35,53.0
2014-04-07,75.595,75.595,75.595,75.595,4.0
2014-04-08,75.47,75.47,75.47,75.47,1.0
2014-04-09,75.705,75.705,75.705,75.705,538.0
2014-04-10,75.5,75.5,75.5,75.5,2.0
2014-04-11,75.845,75.845,75.845,75.845,58.0
2014-04-14,75.715,75.715,75.715,75.715,130.0
2014-04-15,75.91,75.91,75.91,75.91,1.0
2014-04-16,76.095,76.095,75.51,75.82,429.0
2014-04-17,75.82,75.82,75.82,75.82,0.0
2014-04-22,75.715,75.715,75.715,75.715,73.0
2014-04-23,75.94,75.94,75.94,75.94,19.0
2014-04-24,75.895,76.2,75.895,76.2,279.0
2014-04-28,76.2,76.2,76.2,76.2,0.0
2014-04-29,76.33,76.33,76.33,76.33,3.0
2014-04-30,76.23,76.23,76.23,76.23,38.0
2014-05-01,76.315,76.315,76.035,76.035,505.0
2014-05-02,76.175,76.175,76.175,76.175,12.0
2014-05-05,76.505,76.535,76.46,76.46,647.0
2014-05-06,76.46,76.46,76.46,76.46,0.0
2014-05-07,76.46,76.46,76.46,76.46,0.0
2014-05-08,76.49,76.49,76.49,76.49,12.0
2014-05-09,76.76,76.76,76.76,76.76,20.0
2014-05-12,76.665,76.665,76.495,76.665,1109.0
2014-05-13,76.665,76.665,76.665,76.665,0.0
2014-05-14,76.76,76.76,76.555,76.555,645.0
2014-05-15,76.785,76.785,76.785,76.785,14.0
2014-05-16,76.785,76.785,76.785,76.785,0.0
2014-05-19,77.04,77.04,77.04,77.04,50.0
2014-05-20,77.165,77.165,77.165,77.165,60.0
2014-05-21,77.155,77.155,77.155,77.155,191.0
2014-05-22,76.945,76.945,76.945,76.945,2.0
2014-05-23,76.935,76.935,76.935,76.935,8.0
2014-05-26,76.8,76.8,76.8,76.8,2.0
2014-05-27,77.07,77.07,77.07,77.07,2.0
2014-05-28,77.07,77.07,77.07,77.07,0.0
2014-05-29,77.155,77.42,77.155,77.37,541.0
2014-05-30,77.09,77.285,77.09,77.285,8.0
2014-06-02,77.285,77.285,77.285,77.285,0.0
2014-06-03,77.23,77.23,77.005,77.005,21.0
2014-06-04,77.025,77.025,77.025,77.025,3.0
2014-06-05,76.99,76.99,76.99,76.99,53.0
2014-06-06,76.99,76.99,76.99,76.99,0.0
2014-06-10,76.9,76.915,76.9,76.915,749.0
2014-06-11,76.805,76.805,76.76,76.76,491.0
2014-06-12,75.775,76.8,75.775,76.8,68.0
2014-06-13,76.86,76.86,76.86,76.86,5.0
2014-06-16,77.035,77.065,76.975,77.065,895.0
2014-06-17,77.245,77.245,77.225,77.225,90.0
2014-06-18,77.105,77.105,77.105,77.105,2.0
2014-06-19,77.31,77.61,77.31,77.61,144.0
2014-06-20,77.325,77.325,77.325,77.325,2.0
2014-06-23,80.025,80.025,77.23,77.23,2809.0
2014-06-24,77.53,77.545,77.505,77.505,474.0
2014-06-25,77.65,77.65,77.65,77.65,1.0
2014-06-26,77.785,77.785,77.55,77.55,74.0
2014-06-27,77.655,78.015,77.655,78.015,121.0
2014-06-30,77.9,77.9,77.9,77.9,35.0
2014-07-01,78.08,78.08,78.08,78.08,185.0
2014-07-02,77.875,77.935,77.775,77.775,641.0
2014-07-03,78.165,78.165,78.165,78.165,112.0
2014-07-04,77.73,78.065,77.73,77.995,232.0
2014-07-07,77.82,77.82,77.82,77.82,17.0
2014-07-08,77.925,77.925,77.925,77.925,2.0
2014-07-09,77.925,77.925,77.925,77.925,0.0
2014-07-10,78.095,78.185,78.095,78.185,682.0
2014-07-11,78.23,78.395,78.23,78.395,934.0
2014-07-14,78.395,78.395,78.395,78.395,0.0
2014-07-15,78.165,78.165,78.155,78.165,286.0
2014-07-16,78.425,78.49,78.425,78.49,415.0
2014-07-17,78.53,78.53,78.475,78.475,630.0
2014-07-18,78.53,78.53,78.53,78.53,89.0
2014-07-21,78.295,78.295,78.295,78.295,1.0
2014-07-22,78.545,78.6,78.545,78.6,123.0
2014-07-23,78.485,78.485,78.485,78.485,1.0
2014-07-24,78.395,78.395,78.165,78.17,256.0
2014-07-25,78.315,78.315,78.315,78.315,2324.0
2014-07-28,78.425,78.425,78.425,78.425,84.0
2014-07-29,78.255,78.27,78.23,78.255,613.0
2014-07-30,78.445,78.455,78.36,78.36,3267.0
2014-07-31,78.15,78.15,78.085,78.085,5002.0
2014-08-01,78.05,78.27,78.05,78.27,35100.0
2014-08-04,78.165,78.325,78.165,78.325,254.0
2014-08-05,78.165,78.165,78.165,78.165,147.0
2014-08-06,78.225,78.225,78.14,78.14,101.0
2014-08-07,78.11,78.11,78.11,78.11,651.0
2014-08-08,78.575,78.715,78.575,78.715,5108.0
2014-08-11,78.555,78.59,78.555,78.59,100.0
2014-08-12,78.57,78.57,78.47,78.47,333.0
2014-08-13,78.355,78.355,78.355,78.355,582.0
2014-08-14,78.54,78.54,78.54,78.54,918.0
2014-08-15,78.49,78.49,78.49,78.49,2.0
2014-08-18,78.715,78.715,78.715,78.715,24.0
2014-08-19,78.555,78.555,78.555,78.555,49.0
2014-08-20,78.53,78.53,78.4,78.4,58.0
2014-08-21,78.315,78.315,78.165,78.165,420.0
2014-08-22,78.165,78.165,78.165,78.165,0.0
2014-08-25,78.485,78.54,78.485,78.54,414.0
2014-08-26,78.555,78.555,78.555,78.555,1.0
2014-08-27,78.605,78.715,78.605,78.715,253.0
2014-08-28,78.86,78.99,78.86,78.99,65.0
2014-08-29,78.86,78.865,78.86,78.865,203.0
2014-09-01,78.895,78.895,78.85,78.85,349.0
2014-09-02,78.935,78.935,78.935,78.935,113.0
2014-09-03,78.49,78.49,78.49,78.49,52.0
2014-09-04,78.445,78.445,78.445,78.445,25.0
2014-09-05,78.43,78.43,78.415,78.415,10.0
2014-09-08,78.585,78.585,78.585,78.585,82.0
2014-09-09,78.225,78.225,78.165,78.17,3248.0
2014-09-10,78.17,78.17,78.07,78.07,5779.0
2014-09-11,77.835,77.835,77.835,77.835,1.0
2014-09-12,77.98,77.98,77.98,77.98,2.0
2014-09-15,77.965,77.965,77.965,77.965,1.0
2014-09-16,78.055,78.055,77.875,77.875,71.0
2014-09-17,78.095,78.095,77.795,78.07,344.0
2014-09-18,78.07,78.07,78.07,78.07,0.0
2014-09-19,77.6,77.6,77.6,77.6,13.0
2014-09-22,77.95,77.95,77.95,77.95,1.0
2014-09-23,78.05,78.05,78.05,78.05,1254.0
2014-09-24,78.285,78.285,78.125,78.125,28.0
2014-09-25,78.33,78.33,78.27,78.27,839.0
2014-09-26,78.27,78.27,78.27,78.27,0.0
2014-09-29,78.41,78.59,78.41,78.59,371.0
2014-09-30,78.67,78.67,78.67,78.67,33.0
2014-10-01,78.83,78.83,78.83,78.83,102.0
2014-10-02,78.92,78.92,78.905,78.905,33.0
2014-10-03,78.59,78.765,78.59,78.59,1151.0
2014-10-06,78.865,78.865,78.865,78.865,4.0
2014-10-07,78.715,78.91,78.715,78.91,407.0
2014-10-08,79.195,79.195,78.885,78.885,190.0
2014-10-09,79.325,79.325,79.325,79.325,606.0
2014-10-10,79.325,79.325,79.325,79.325,0.0
2014-10-13,79.27,79.27,79.27,79.27,16.0
2014-10-14,79.33,79.34,79.33,79.34,570.0
2014-10-15,79.34,79.34,79.34,79.34,0.0
2014-10-16,79.74,79.74,79.74,79.74,362.0
2014-10-17,79.74,79.74,79.74,79.74,0.0
2014-10-20,79.295,79.295,79.295,79.295,242.0
2014-10-21,79.5,79.5,79.5,79.5,338.0
2014-10-22,79.5,79.5,79.5,79.5,0.0
2014-10-23,75.53,75.53,75.53,75.53,20.0
2014-10-24,79.465,79.465,79.465,79.465,80.0
2014-10-27,79.265,79.45,79.265,79.415,596.0
2014-10-28,79.41,79.53,79.395,79.53,21490.0
2014-10-29,79.48,79.48,79.48,79.48,122.0
2014-10-30,79.48,79.48,79.48,79.48,0.0
2014-10-31,79.395,79.395,79.3,79.3,33451.0
2014-11-03,79.3,79.44,79.3,79.44,98.0
2014-11-04,79.44,79.44,79.44,79.44,0.0
2014-11-05,79.53,79.53,79.415,79.415,118.0
2014-11-06,79.53,79.565,79.38,79.395,6401.0
2014-11-07,79.395,79.395,79.395,79.395,2.0
2014-11-10,79.31,79.31,79.31,79.31,8.0
2014-11-11,79.31,79.31,79.31,79.31,12.0
2014-11-12,79.355,79.385,79.355,79.385,196.0
2014-11-13,79.385,79.385,79.385,79.385,60.0
2014-11-14,79.525,79.525,79.525,79.525,242.0
2014-11-17,79.67,79.67,79.47,79.485,194.0
2014-11-18,79.58,79.58,79.58,79.58,32.0
2014-11-19,79.58,79.58,79.58,79.58,0.0
2014-11-20,79.695,79.695,79.53,79.53,150.0
2014-11-21,79.515,79.515,79.515,79.515,86.0
2014-11-24,79.615,79.615,79.615,79.615,294.0
2014-11-25,79.785,79.785,79.785,79.785,58.0
2014-11-26,80.015,80.055,80.015,80.055,442.0
2014-11-27,80.395,80.395,80.165,80.165,711.0
2014-11-28,80.34,80.415,80.34,80.37,541.0
2014-12-01,80.85,80.85,80.815,80.815,63.0
2014-12-02,80.57,80.615,80.395,80.395,5434.0
2014-12-03,80.495,80.495,80.495,80.495,143.0
2014-12-04,80.835,80.835,80.835,80.835,1.0
2014-12-05,80.935,80.935,80.735,80.735,190.0
2014-12-08,80.735,80.735,80.735,80.735,0.0
2014-12-09,80.725,80.725,80.725,80.725,8.0
2014-12-10,81.14,81.14,81.14,81.14,238.0
2014-12-11,81.265,81.3,81.265,81.3,201.0
2014-12-12,81.25,81.335,81.25,81.335,10328.0
2014-12-15,81.495,81.535,81.42,81.42,548.0
2014-12-16,81.42,81.455,81.2,81.455,1292.0
2014-12-17,81.65,81.65,81.65,81.65,501.0
2014-12-18,81.395,81.455,81.35,81.35,20985.0
2014-12-19,81.395,81.395,81.25,81.25,11642.0
2014-12-22,81.485,81.585,81.485,81.585,97.0
2014-12-23,81.44,81.44,81.14,81.14,64009.0
2014-12-24,81.48,81.48,81.48,81.48,7.0
2014-12-29,81.48,81.48,81.045,81.42,1149.0
2014-12-30,81.76,81.76,81.525,81.56,471.0
2014-12-31,81.56,81.56,81.56,81.56,0.0
2015-01-02,81.875,81.875,81.76,81.76,3189.0
2015-01-05,82.13,82.175,82.13,82.175,127.0
2015-01-06,82.175,82.26,82.175,82.26,9.0
2015-01-07,82.44,82.68,82.39,82.39,512.0
2015-01-08,82.665,82.665,82.53,82.53,125.0
2015-01-09,82.375,82.375,82.16,82.16,56.0
2015-01-12,82.3,82.3,82.27,82.27,134.0
2015-01-13,82.5,82.5,82.5,82.5,2.0
2015-01-14,82.6,82.6,82.6,82.6,138.0
2015-01-15,82.85,82.885,82.6,82.625,10499.0
2015-01-16,83.155,83.19,83.155,83.19,338.0
2015-01-19,82.815,82.815,82.6,82.785,1424.0
2015-01-20,82.61,82.67,82.61,82.67,336.0
2015-01-21,82.81,82.92,82.75,82.75,4150.0
2015-01-22,82.855,83.01,82.855,83.01,162.0
2015-01-23,82.955,82.955,82.84,82.84,208.0
2015-01-27,82.77,82.97,82.695,82.97,7282.0
2015-01-28,83.085,83.085,82.655,82.655,101.0
2015-01-29,83.395,83.395,83.395,83.395,10.0
2015-01-30,83.255,83.255,83.255,83.255,2.0
2015-02-02,83.565,83.86,83.425,83.425,221.0
2015-02-03,83.85,83.85,83.85,83.85,1.0
2015-02-04,84.02,84.02,83.645,83.75,385.0
2015-02-05,83.99,83.99,83.92,83.92,703.0
2015-02-06,83.805,83.805,83.565,83.565,409.0
2015-02-09,83.295,83.325,83.295,83.325,58.0
2015-02-10,82.98,82.98,82.98,82.98,7.0
2015-02-11,83.05,83.12,83.05,83.12,185.0
2015-02-12,83.11,83.58,83.085,83.58,3644.0
2015-02-13,83.205,83.205,83.205,83.205,123.0
2015-02-16,83.205,83.205,83.205,83.205,163.0
2015-02-17,79.05,83.68,79.05,83.505,1334.0
2015-02-18,83.42,83.42,82.965,83.265,2015.0
2015-02-19,83.605,83.605,83.605,83.605,2.0
2015-02-20,83.475,83.475,83.475,83.475,2.0
2015-02-23,83.305,83.305,83.305,83.305,100.0
2015-02-24,83.565,83.565,83.565,83.565,76.0
2015-02-25,83.65,83.69,83.65,83.69,341.0
2015-02-26,84.055,84.055,84.055,84.055,43.0
2015-02-27,83.885,83.955,83.86,83.955,288.0
2015-03-02,83.53,83.53,83.53,83.53,193.0
2015-03-03,83.51,83.51,83.51,83.51,181.0
2015-03-04,83.125,83.125,83.025,83.025,907.0
2015-03-05,83.29,83.29,83.255,83.255,94.0
2015-03-06,83.01,83.255,83.01,83.255,116.0
2015-03-09,82.455,82.865,82.455,82.555,366.0
2015-03-10,82.985,83.035,82.985,83.035,174.0
2015-03-11,83.465,83.465,83.425,83.425,314.0
2015-03-12,83.39,83.39,83.39,83.39,25.0
2015-03-13,83.615,83.615,83.56,83.56,41.0
2015-03-16,83.575,83.73,83.575,83.73,516.0
2015-03-17,83.73,83.73,83.73,83.73,0.0
2015-03-18,83.935,83.935,83.905,83.905,79.0
2015-03-19,84.175,84.175,84.175,84.175,3.0
2015-03-20,84.19,84.19,84.19,84.19,2.0
2015-03-23,84.31,84.31,83.92,84.035,955.0
2015-03-24,84.23,84.23,84.23,84.23,373.0
2015-03-25,84.545,84.545,84.46,84.46,543.0
2015-03-26,84.145,84.58,84.145,84.58,172.0
2015-03-27,83.875,83.875,83.875,83.875,2.0
2015-03-30,84.41,84.41,84.36,84.36,483.0
2015-03-31,84.36,84.585,84.36,84.585,65.0
2015-04-01,84.63,84.63,84.495,84.63,1088.0
2015-04-02,84.795,84.795,84.755,84.755,151.0
2015-04-07,84.77,84.77,84.54,84.54,825.0
2015-04-08,84.555,84.555,84.255,84.255,195.0
2015-04-09,84.6,84.6,84.6,84.6,16.0
2015-04-10,84.485,84.5,84.485,84.5,1156.0
2015-04-13,84.53,84.53,84.21,84.21,33.0
2015-04-14,84.68,84.755,84.68,84.755,44.0
2015-04-15,84.91,84.91,84.905,84.905,116.0
2015-04-16,84.59,84.59,84.45,84.45,399.0
2015-04-17,84.475,84.49,84.475,84.49,234.0
2015-04-20,84.2,84.2,84.185,84.185,103.0
2015-04-21,84.42,84.42,84.42,84.42,3.0
2015-04-22,84.18,84.18,84.18,84.18,18.0
2015-04-23,83.485,83.68,83.485,83.68,395.0
2015-04-24,83.72,83.72,83.67,83.67,245.0
2015-04-27,83.67,83.67,83.67,83.67,0.0
2015-04-28,83.36,83.61,83.36,83.61,312.0
2015-04-29,83.61,83.61,83.5,83.5,201.0
2015-04-30,83.31,83.31,83.31,83.31,887.0
2015-05-01,83.25,83.28,82.96,82.96,668.0
2015-05-04,82.955,83.235,82.94,82.94,405.0
2015-05-05,82.995,82.995,82.54,82.54,4007.0
2015-05-06,82.32,82.32,82.32,82.32,711.0
2015-05-07,82.12,82.12,81.84,81.84,256.0
2015-05-08,82.4,82.4,82.19,82.19,1611.0
2015-05-11,82.36,82.36,82.36,82.36,2.0
2015-05-12,81.915,82.125,81.875,82.125,25152.0
2015-05-13,81.76,82.015,81.76,82.015,396.0
2015-05-14,81.775,82.0,81.775,81.775,63.0
2015-05-15,81.775,81.775,81.775,81.775,0.0
2015-05-18,82.54,82.54,82.51,82.51,632.0
2015-05-19,82.16,82.16,82.16,82.16,270.0
2015-05-20,82.165,82.165,82.165,82.165,30.0
2015-05-21,82.355,82.355,82.355,82.355,56.0
2015-05-22,82.415,82.415,82.415,82.415,1.0
2015-05-25,82.43,82.43,82.205,82.205,194.0
2015-05-26,82.345,82.345,82.345,82.345,8.0
2015-05-27,82.345,82.345,82.345,82.345,0.0
2015-05-28,82.555,83.0,82.555,82.72,291.0
2015-05-29,82.995,82.995,82.995,82.995,1.0
2015-06-01,82.955,83.345,82.955,83.345,1334.0
2015-06-02,83.32,83.32,82.94,82.94,186.0
2015-06-03,82.68,82.68,82.44,82.44,419.0
2015-06-04,82.205,82.205,82.205,82.205,3.0
2015-06-05,81.955,81.955,81.915,81.915,829.0
2015-06-09,82.05,82.32,82.05,82.32,351.0
2015-06-10,81.845,81.86,81.845,81.86,140.0
2015-06-11,81.945,81.945,81.48,81.48,696.0
2015-06-12,82.085,82.085,82.085,82.085,1.0
2015-06-15,82.04,82.04,81.945,81.945,230.0
2015-06-16,82.245,82.245,82.245,82.245,39.0
2015-06-17,82.095,82.455,82.095,82.375,107.0
2015-06-18,82.665,82.775,82.665,82.775,3056.0
2015-06-19,82.805,82.85,82.805,82.85,133.0
2015-06-22,82.53,82.53,82.53,82.53,1.0
2015-06-23,81.995,81.995,81.995,81.995,193.0
2015-06-24,82.095,82.095,82.095,82.095,2.0
2015-06-25,82.265,82.265,81.98,81.98,1115.0
2015-06-26,81.98,81.98,81.98,81.98,0.0
2015-06-29,82.32,82.32,82.32,82.32,23.0
2015-06-30,82.42,82.42,82.33,82.33,686.0
2015-07-01,82.19,82.21,82.19,82.21,150.0
2015-07-02,81.975,81.975,81.975,81.975,53.0
2015-07-03,81.94,81.94,81.94,81.94,40.0
2015-07-06,82.595,82.605,82.335,82.335,694.0
2015-07-07,82.595,82.595,82.595,82.595,7.0
2015-07-08,83.065,83.225,83.065,83.225,304.0
2015-07-09,83.58,83.58,83.185,83.185,407.0
2015-07-10,82.645,82.645,82.645,82.645,131.0
2015-07-13,82.395,82.395,82.175,82.175,632.0
2015-07-14,82.085,82.19,82.065,82.065,119.0
2015-07-15,82.265,82.265,82.265,82.265,1255.0
2015-07-16,82.565,82.57,82.525,82.57,1102.0
2015-07-17,82.525,82.525,82.315,82.315,137.0
2015-07-20,82.71,82.71,82.71,82.71,390.0
2015-07-21,82.525,82.65,82.45,82.65,591.0
2015-07-22,82.59,82.59,82.59,82.59,375.0
2015-07-23,83.055,83.055,82.99,82.99,1197.0
2015-07-24,83.17,83.315,83.17,83.315,953.0
2015-07-27,83.315,83.315,83.21,83.21,1035.0
2015-07-28,83.62,83.62,83.62,83.62,1.0
2015-07-29,83.235,83.235,83.235,83.235,379.0
2015-07-30,83.225,83.225,83.015,83.05,748.0
2015-07-31,83.405,83.405,83.395,83.395,575.0
2015-08-03,83.485,83.485,83.175,83.175,207.0
2015-08-04,83.62,83.62,83.58,83.58,622.0
2015-08-05,83.0,83.145,83.0,83.145,495.0
2015-08-06,83.0,83.0,82.96,82.96,244.0
2015-08-07,83.25,83.25,83.065,83.065,248.0
2015-08-10,83.05,83.05,83.05,83.05,2.0
2015-08-11,83.015,83.015,83.015,83.015,135.0
2015-08-12,83.45,83.45,83.45,83.45,13.0
2015-08-13,83.555,83.555,83.45,83.45,485.0
2015-08-14,83.2,83.41,83.2,83.41,898.0
2015-08-17,83.325,83.325,83.325,83.325,2.0
2015-08-18,83.435,83.5,83.435,83.5,78.0
2015-08-19,83.395,83.47,83.395,83.47,916.0
2015-08-20,83.765,83.83,83.765,83.83,556.0
2015-08-21,83.89,83.89,83.89,83.89,2.0
2015-08-24,84.35,84.575,84.35,84.455,6003.0
2015-08-25,84.43,84.43,84.13,84.18,780.0
2015-08-26,84.17,84.27,84.025,84.025,6042.0
2015-08-27,83.825,83.825,83.55,83.55,3264.0
2015-08-28,83.7,83.7,83.7,83.7,369.0
2015-08-31,83.7,83.7,83.7,83.7,0.0
2015-09-01,84.01,84.23,84.01,84.17,495.0
2015-09-02,83.955,83.955,83.955,83.955,80.0
2015-09-03,83.655,83.93,83.655,83.93,207.0
2015-09-04,83.93,83.93,83.93,83.93,146.0
2015-09-07,83.93,83.93,83.93,83.93,0.0
2015-09-08,83.8,84.04,83.8,84.04,201.0
2015-09-09,83.595,83.725,83.47,83.5,354.0
2015-09-10,83.865,83.865,83.85,83.85,28.0
2015-09-11,83.85,83.85,83.85,83.85,0.0
2015-09-14,83.71,83.71,83.71,83.71,40.0
2015-09-15,83.81,83.81,83.81,83.81,340.0
2015-09-16,83.49,83.49,83.49,83.49,55.0
2015-09-17,83.2,83.305,83.055,83.25,2077.0
2015-09-18,83.535,83.535,83.49,83.49,149.0
2015-09-21,83.775,83.775,83.62,83.62,731.0
2015-09-22,83.62,83.62,83.62,83.62,0.0
2015-09-23,83.89,83.89,83.89,83.89,114.0
2015-09-24,84.04,84.05,83.8,84.05,703.0
2015-09-25,83.895,83.895,83.85,83.85,735.0
2015-09-28,83.645,83.88,83.645,83.88,333.0
2015-09-29,84.285,84.285,84.04,84.04,566.0
2015-09-30,84.335,84.335,84.325,84.325,125.0
2015-10-01,84.14,84.14,84.065,84.065,215.0
2015-10-02,84.065,84.065,84.065,84.065,0.0
2015-10-05,84.535,84.535,84.535,84.535,371.0
2015-10-06,84.08,84.08,83.96,84.05,3190.0
2015-10-07,84.055,84.055,84.055,84.055,3.0
2015-10-08,83.985,83.985,83.92,83.92,167.0
2015-10-09,84.04,84.04,83.765,83.765,3804.0
2015-10-12,83.895,83.895,83.895,83.895,105.0
2015-10-13,83.95,83.95,83.82,83.82,78.0
2015-10-14,84.03,84.03,84.03,84.03,12.0
2015-10-15,84.03,84.03,84.03,84.03,0.0
2015-10-16,84.31,84.36,84.31,84.36,289.0
2015-10-19,84.44,84.44,84.22,84.335,181.0
2015-10-20,84.335,84.35,84.275,84.35,29.0
2015-10-21,84.14,84.14,84.14,84.14,72.0
2015-10-22,84.35,84.375,84.04,84.04,1085.0
2015-10-23,84.38,84.38,84.38,84.38,5.0
2015-10-26,83.96,84.12,83.96,83.965,272.0
2015-10-27,84.01,84.01,84.01,84.01,1.0
2015-10-28,84.52,84.545,84.52,84.53,191.0
2015-10-29,84.375,84.375,84.375,84.375,1.0
2015-10-30,84.31,84.315,84.205,84.205,1031.0
2015-11-02,84.27,84.39,84.205,84.205,354.0
2015-11-03,84.22,84.22,84.12,84.12,650.0
2015-11-04,83.99,83.99,83.74,83.74,241.0
2015-11-05,83.7,83.7,83.66,83.66,1371.0
2015-11-06,83.66,83.66,83.66,83.66,0.0
2015-11-09,83.375,83.375,83.225,83.225,2007.0
2015-11-10,83.225,83.225,83.145,83.16,1017.0
2015-11-11,83.205,83.205,83.205,83.205,1171.0
2015-11-12,83.13,83.13,82.705,82.925,1235.0
2015-11-13,82.805,82.95,82.805,82.95,97.0
2015-11-16,83.015,83.155,83.015,83.155,36.0
2015-11-17,83.05,83.105,83.05,83.105,473.0
2015-11-18,82.965,83.17,82.965,83.17,103.0
2015-11-19,83.16,83.16,83.16,83.16,990.0
2015-11-20,83.335,83.335,83.245,83.245,448.0
2015-11-23,82.99,82.99,82.885,82.885,493.0
2015-11-24,82.96,83.13,82.96,83.13,158.0
2015-11-25,82.95,83.21,82.95,83.21,223.0
2015-11-26,83.375,83.375,83.275,83.275,69.0
2015-11-27,83.38,83.38,83.285,83.285,102.0
2015-11-30,83.35,83.35,83.315,83.315,160.0
2015-12-01,83.315,83.315,83.315,83.315,0.0
2015-12-02,83.42,83.7,83.42,83.7,170.0
2015-12-03,83.69,83.69,83.55,83.64,250.0
2015-12-04,83.275,83.275,83.21,83.26,445.0
2015-12-07,83.18,83.18,83.17,83.17,1406.0
2015-12-08,83.17,83.17,83.17,83.17,0.0
2015-12-09,83.315,83.315,83.315,83.315,121.0
2015-12-10,83.315,83.315,83.315,83.315,0.0
2015-12-11,83.21,83.375,83.21,83.375,2168.0
2015-12-14,83.43,83.445,83.43,83.445,175.0
2015-12-15,83.445,83.625,83.35,83.35,432.0
2015-12-16,83.35,83.35,83.27,83.27,59.0
2015-12-17,83.12,83.22,83.12,83.22,83.0
2015-12-18,83.57,83.615,83.57,83.615,17.0
2015-12-21,83.755,84.015,83.74,84.015,2275.0
2015-12-22,84.015,84.015,84.015,84.015,12.0
2015-12-23,84.025,84.025,84.015,84.015,315.0
2015-12-24,83.665,83.705,83.665,83.705,196.0
2015-12-29,83.975,83.975,83.975,83.975,104.0
2015-12-30,84.21,84.21,83.93,83.955,3190.0
2015-12-31,83.995,83.995,83.955,83.955,502.0
2016-01-04,83.61,83.875,83.61,83.815,792.0
2016-01-05,84.365,84.39,84.365,84.39,84.0
2016-01-06,84.315,84.315,83.955,83.955,390.0
2016-01-07,84.24,84.24,84.24,84.24,13.0
2016-01-08,84.62,84.62,84.47,84.47,7.0
2016-01-11,84.39,84.39,84.39,84.39,2.0
2016-01-12,84.315,84.315,84.005,84.315,262.0
2016-01-13,84.38,84.38,84.38,84.38,26.0
2016-01-14,84.355,84.355,84.355,84.355,3.0
2016-01-15,84.365,84.61,84.365,84.61,79.0
2016-01-18,84.915,84.915,84.8,84.8,235.0
2016-01-19,84.44,84.44,84.44,84.44,4.0
2016-01-20,84.635,84.725,84.635,84.725,306.0
2016-01-21,84.815,84.815,84.78,84.78,497.0
2016-01-22,84.685,84.685,84.635,84.66,631.0
2016-01-25,84.29,84.29,84.29,84.29,2.0
2016-01-27,84.56,84.56,84.56,84.56,90.0
2016-01-28,84.855,84.855,84.645,84.645,876.0
2016-01-29,84.645,84.645,84.645,84.645,0.0
2016-02-01,85.1,85.1,85.1,85.1,39.0
2016-02-02,84.97,84.97,84.79,84.79,598.0
2016-02-03,85.045,85.395,85.045,85.385,905.0
2016-02-04,85.125,85.25,85.125,85.25,148.0
2016-02-05,85.37,85.37,85.37,85.37,435.0
2016-02-08,85.265,85.265,85.265,85.265,100.0
2016-02-09,85.42,85.91,85.42,85.91,1389.0
2016-02-10,85.18,85.805,85.125,85.805,1230.0
2016-02-11,86.155,86.155,86.155,86.155,2.0
2016-02-12,86.055,86.145,86.015,86.015,887.0
2016-02-15,85.45,85.61,85.45,85.565,605.0
2016-02-16,85.165,85.405,85.165,85.405,181.0
2016-02-17,85.45,85.45,85.45,85.45,3.0
2016-02-18,85.37,85.38,85.37,85.38,216.0
2016-02-19,85.445,85.445,85.445,85.445,8.0
2016-02-22,85.81,85.835,85.81,85.835,49.0
2016-02-23,85.745,85.835,85.745,85.835,990.0
2016-02-24,85.96,85.96,85.96,85.96,546.0
2016-02-25,85.985,86.025,85.945,86.025,789.0
2016-02-26,86.125,86.13,86.125,86.125,1728.0
2016-02-29,86.125,86.125,86.125,86.125,0.0
2016-03-01,86.1,86.1,86.1,86.1,11.0
2016-03-02,85.95,85.975,85.6,85.6,547.0
2016-03-03,85.34,85.52,85.34,85.405,1620.0
2016-03-04,85.405,85.405,85.405,85.405,0.0
2016-03-07,85.225,85.24,85.225,85.24,293.0
2016-03-08,85.24,85.24,85.24,85.24,0.0
2016-03-09,85.24,85.24,85.24,85.24,6500.0
2016-03-10,85.1,85.1,85.1,85.1,68.0
2016-03-11,85.1,85.1,85.1,85.1,0.0
2016-03-14,84.845,84.845,84.845,84.845,27.0
2016-03-15,84.935,84.945,84.8,84.905,3205.0
2016-03-16,84.71,84.71,84.71,84.71,23.0
2016-03-17,85.045,85.045,85.045,85.045,3.0
2016-03-18,85.33,85.405,85.205,85.205,711.0
2016-03-21,85.495,85.495,85.495,85.495,1.0
2016-03-22,85.495,85.495,85.495,85.495,0.0
2016-03-23,85.125,85.125,85.035,85.035,704.0
2016-03-24,84.97,85.355,84.97,85.355,26.0
2016-03-29,85.32,85.345,85.32,85.345,1053.0
2016-03-30,85.345,85.495,85.345,85.495,15826.0
2016-03-31,85.535,85.785,85.535,85.785,368.0
2016-04-01,85.97,85.97,85.45,85.615,2807.0
2016-04-04,85.83,85.87,85.83,85.87,550.0
2016-04-05,86.06,86.06,86.045,86.045,801.0
2016-04-06,86.02,86.06,86.02,86.06,581.0
2016-04-07,85.705,85.705,85.705,85.705,34.0
2016-04-08,86.21,86.21,86.21,86.21,246.0
2016-04-11,85.945,86.185,85.945,86.185,44.0
2016-04-12,86.25,86.25,86.01,86.01,448.0
2016-04-13,85.45,85.45,85.45,85.45,3.0
2016-04-14,85.84,85.855,85.64,85.665,1212.0
2016-04-15,85.665,85.665,85.665,85.665,0.0
2016-04-18,85.79,85.82,85.79,85.82,1650.0
2016-04-19,85.515,85.515,85.515,85.515,501.0
2016-04-20,85.625,85.625,85.625,85.625,4.0
2016-04-21,85.155,85.445,85.155,85.4,1273.0
2016-04-22,85.4,85.4,85.4,85.4,0.0
2016-04-26,84.98,84.98,84.865,84.865,115.0
2016-04-27,84.98,84.98,84.98,84.98,292.0
2016-04-28,85.715,85.92,85.715,85.92,1066.0
2016-04-29,85.6,85.6,85.6,85.6,153.0
2016-05-02,85.865,85.865,85.865,85.865,1.0
2016-05-03,85.6,85.69,85.6,85.69,3002.0
2016-05-04,86.505,86.505,86.38,86.39,553.0
2016-05-05,86.58,86.61,86.425,86.61,440.0
2016-05-06,86.85,87.105,86.85,87.105,96.0
2016-05-09,87.075,87.075,86.835,86.925,326.0
2016-05-10,86.835,86.835,86.835,86.835,1.0
2016-05-11,87.04,87.04,86.99,86.99,571.0
2016-05-12,87.165,87.165,86.745,86.745,540.0
2016-05-13,87.19,87.19,87.065,87.145,1500.0
2016-05-16,86.95,86.95,86.915,86.915,95.0
2016-05-17,87.03,87.03,87.015,87.015,180.0
2016-05-18,87.08,87.08,87.055,87.065,271.0
2016-05-19,86.545,86.82,86.545,86.82,284.0
2016-05-20,87.025,87.025,87.025,87.025,21.0
2016-05-23,87.025,87.025,87.025,87.025,0.0
2016-05-24,87.025,87.025,87.025,87.025,0.0
2016-05-25,86.965,86.99,86.94,86.99,464.0
2016-05-26,86.99,86.99,86.99,86.99,0.0
2016-05-27,86.865,87.245,86.865,87.245,883.0
2016-05-30,87.32,87.32,87.32,87.32,248.0
2016-05-31,87.32,87.32,87.165,87.165,6955.0
2016-06-01,87.165,87.165,87.0,87.0,440.0
2016-06-02,87.28,87.28,87.23,87.23,49.0
2016-06-03,87.4,87.41,87.4,87.41,200.0
2016-06-06,87.75,87.75,87.74,87.74,183.0
2016-06-07,87.92,87.92,87.42,87.42,1454.0
2016-06-08,87.75,87.75,87.75,87.75,767.0
2016-06-09,87.74,87.74,87.74,87.74,66.0
2016-06-10,88.11,88.11,88.095,88.095,696.0
2016-06-14,88.145,88.145,88.145,88.145,249.0
2016-06-15,88.215,88.215,88.215,88.215,167.0
2016-06-16,88.49,88.555,88.05,88.05,946.0
2016-06-17,88.39,88.39,88.07,88.07,462.0
2016-06-20,88.1,88.125,87.6,87.6,390.0
2016-06-21,87.895,87.895,87.895,87.895,11.0
2016-06-22,87.51,87.51,87.51,87.51,20.0
2016-06-23,87.51,87.51,87.245,87.245,49.0
2016-06-24,87.51,88.26,87.51,88.26,333.0
2016-06-27,88.405,88.52,88.405,88.52,698.0
2016-06-28,88.76,88.76,88.71,88.71,163.0
2016-06-29,88.685,88.685,88.605,88.605,160.0
2016-06-30,88.605,88.605,88.53,88.53,274.0
2016-07-01,88.795,88.805,88.325,88.35,2363.0
2016-07-04,88.605,88.605,88.33,88.475,3788.0
2016-07-05,88.475,88.475,88.475,88.475,0.0
2016-07-06,89.23,89.235,89.23,89.23,315.0
2016-07-07,89.185,89.185,89.185,89.185,41.0
2016-07-08,88.705,88.705,88.705,88.705,291.0
2016-07-11,88.77,89.105,88.77,89.105,430.0
2016-07-12,89.07,89.07,88.695,88.755,485.0
2016-07-13,88.63,88.63,88.35,88.63,1052.0
2016-07-14,88.78,88.78,88.78,88.78,210.0
2016-07-15,88.695,88.77,88.695,88.77,723.0
2016-07-18,88.575,88.575,88.575,88.575,117.0
2016-07-19,88.965,88.965,88.78,88.78,146.0
2016-07-20,88.755,88.945,88.74,88.74,730.0
2016-07-21,89.17,89.17,88.73,88.73,963.0
2016-07-22,89.07,89.07,88.87,88.87,5549.0
2016-07-25,88.765,89.03,88.765,89.03,243.0
2016-07-26,89.015,89.015,89.015,89.015,25.0
2016-07-27,88.78,88.855,88.78,88.855,575.0
2016-07-28,88.805,89.26,88.805,88.83,707.0
2016-07-29,89.46,89.46,89.46,89.46,165.0
2016-08-01,89.46,89.46,89.46,89.46,5.0
2016-08-02,89.445,89.445,89.21,89.32,303.0
2016-08-03,89.245,89.245,89.015,89.13,2610.0
2016-08-04,89.195,89.195,88.905,88.93,1336.0
2016-08-05,89.18,89.18,88.895,88.895,255.0
2016-08-08,88.955,88.99,88.955,88.99,64.0
2016-08-09,88.905,88.915,88.74,88.74,1044.0
2016-08-10,89.27,89.37,88.93,89.37,1479.0
2016-08-11,89.37,89.4,89.37,89.4,33.0
2016-08-12,89.38,89.38,89.245,89.245,257.0
2016-08-15,89.245,89.245,89.195,89.195,125.0
2016-08-16,89.285,89.335,89.035,89.335,606.0
2016-08-17,88.965,89.295,88.965,89.295,1065.0
2016-08-18,89.435,89.435,89.41,89.41,524.0
2016-08-19,89.085,89.12,89.085,89.12,301.0
2016-08-22,89.155,89.205,89.155,89.205,416.0
2016-08-23,89.32,89.36,89.32,89.32,130.0
2016-08-24,89.525,89.525,89.23,89.23,50.0
2016-08-25,89.195,89.445,89.195,89.235,765.0
2016-08-26,89.4,89.4,89.4,89.4,102.0
2016-08-29,89.27,89.33,89.27,89.33,2208.0
2016-08-30,89.6,89.6,89.575,89.575,202.0
2016-08-31,89.485,89.55,89.485,89.55,681.0
2016-09-01,89.27,89.495,89.27,89.475,365.0
2016-09-02,89.6,89.6,89.46,89.46,767.0
2016-09-05,89.485,89.485,89.205,89.205,339.0
2016-09-06,89.185,89.185,89.11,89.11,1387.0
2016-09-07,89.195,89.195,89.13,89.195,276.0
2016-09-08,89.485,89.485,89.22,89.22,244.0
2016-09-09,89.195,89.195,88.965,88.965,686.0
2016-09-12,88.5,88.5,88.48,88.48,173.0
2016-09-13,88.365,88.365,88.365,88.365,335.0
2016-09-14,88.2,88.2,88.135,88.135,245.0
2016-09-15,88.135,88.135,88.135,88.135,15.0
2016-09-16,88.21,88.21,87.835,88.14,2156.0
2016-09-19,88.14,88.14,88.14,88.14,532.0
2016-09-20,88.165,88.19,88.035,88.05,6070.0
2016-09-21,88.16,88.16,88.16,88.16,34.0
2016-09-22,88.135,88.405,88.135,88.405,1328.0
2016-09-23,88.645,88.72,88.645,88.645,306.0
2016-09-26,88.5,88.5,88.49,88.49,807.0
2016-09-27,88.84,88.865,88.555,88.84,687.0
2016-09-28,88.615,88.84,88.615,88.84,1360.0
2016-09-29,89.085,89.085,88.865,88.88,1135.0
2016-09-30,89.11,89.11,89.055,89.055,1456.0
2016-10-03,89.185,89.185,89.185,89.185,288.0
2016-10-04,88.815,88.815,88.38,88.455,1434.0
2016-10-05,88.47,88.47,88.17,88.17,2154.0
2016-10-06,88.38,88.38,88.085,88.11,786.0
2016-10-07,88.22,88.22,88.22,88.22,71.0
2016-10-10,87.885,88.135,87.85,87.85,2001.0
2016-10-11,87.87,87.87,87.81,87.81,397.0
2016-10-12,87.835,87.835,87.61,87.61,389.0
2016-10-13,87.835,87.835,87.835,87.835,944.0
2016-10-14,87.835,87.835,87.835,87.835,3.0
2016-10-17,87.61,87.61,87.385,87.57,1357.0
2016-10-18,87.66,87.66,87.545,87.545,1327.0
2016-10-19,87.545,87.625,87.32,87.345,632.0
2016-10-20,87.595,87.595,87.595,87.595,31.0
2016-10-21,87.775,87.925,87.695,87.695,1447.0
2016-10-24,87.47,87.695,87.47,87.695,755.0
2016-10-25,87.81,87.835,87.81,87.835,104.0
2016-10-26,87.835,87.835,87.835,87.835,2.0
2016-10-27,87.645,87.645,87.645,87.645,270.0
2016-10-28,87.62,87.62,87.17,87.345,356.0
2016-10-31,87.295,87.575,87.295,87.575,1322.0
2016-11-01,87.575,87.575,87.485,87.485,54.0
2016-11-02,87.675,87.675,87.26,87.62,989.0
2016-11-03,87.77,87.77,87.62,87.62,302.0
2016-11-04,87.36,87.645,87.36,87.645,122.0
2016-11-07,87.55,87.575,87.36,87.575,37.0
2016-11-08,87.775,87.775,87.36,87.6,1517.0
2016-11-09,87.36,87.36,87.36,87.36,86.0
2016-11-10,87.46,87.67,87.05,87.11,26436.0
2016-11-11,86.29,86.335,86.29,86.335,2120.0
2016-11-14,86.36,86.36,86.16,86.16,77.0
2016-11-15,85.94,86.1,85.735,86.09,579.0
2016-11-16,86.09,86.09,86.09,86.09,71.0
2016-11-17,86.135,86.6,86.135,86.6,1154.0
2016-11-18,85.965,85.99,85.915,85.915,108.0
2016-11-21,85.94,86.065,85.815,85.835,933.0
2016-11-22,85.94,86.45,85.94,86.215,591.0
2016-11-23,85.815,86.065,85.7,86.05,666.0
2016-11-24,85.53,85.735,85.53,85.735,396.0
2016-11-25,85.735,85.735,85.735,85.735,33.0
2016-11-28,85.81,85.81,85.81,85.81,112.0
2016-11-29,86.015,86.015,86.015,86.015,81.0
2016-11-30,86.015,86.025,85.94,86.025,505.0
2016-12-01,85.59,85.615,85.555,85.59,1177.0
2016-12-02,85.225,85.265,85.075,85.125,2623.0
2016-12-05,85.355,85.675,85.275,85.275,668.0
2016-12-06,85.59,85.59,85.355,85.565,13011.0
2016-12-07,85.565,85.565,85.565,85.565,6.0
2016-12-08,85.54,85.615,85.54,85.615,338.0
2016-12-09,85.615,85.615,85.25,85.3,485.0
2016-12-12,85.3,85.3,85.3,85.3,0.0
2016-12-13,85.54,85.54,85.515,85.525,784.0
2016-12-14,85.675,85.725,85.405,85.405,820.0
2016-12-15,85.39,85.39,85.0,85.065,1705.0
2016-12-16,85.3,85.3,85.3,85.3,51.0
2016-12-19,85.105,85.38,85.105,85.38,198.0
2016-12-20,85.6,85.6,85.0,85.0,692.0
2016-12-21,85.35,85.44,85.35,85.365,938.0
2016-12-22,85.365,85.365,85.365,85.365,13.0
2016-12-23,85.365,85.365,85.365,85.365,107.0
2016-12-28,85.365,85.365,85.365,85.365,53.0
2016-12-29,85.525,85.525,85.525,85.525,54.0
2016-12-30,85.81,85.925,85.48,85.48,1531.0
2017-01-03,85.92,85.92,85.555,85.555,432.0
2017-01-04,85.81,85.81,85.81,85.81,18.0
2017-01-05,85.59,85.59,85.59,85.59,4.0
2017-01-06,86.26,86.26,85.775,86.155,1030.0
2017-01-09,85.9,86.0,85.9,85.9,2634.0
2017-01-10,86.22,86.22,86.22,86.22,29.0
2017-01-11,85.69,85.935,85.69,85.69,113.0
2017-01-12,85.945,85.96,85.945,85.945,1416.0
2017-01-13,85.95,86.135,85.95,86.11,408.0
2017-01-16,85.825,86.06,85.825,85.825,941.0
2017-01-17,85.865,86.025,85.865,86.025,5641.0
2017-01-18,85.95,86.06,85.925,86.06,1641.0
2017-01-19,85.815,86.05,85.615,86.01,1025.0
2017-01-20,85.44,85.65,85.44,85.53,874.0
2017-01-23,85.605,85.945,85.605,85.825,499.0
2017-01-24,86.11,86.135,86.11,86.135,406.0
2017-01-25,85.9,86.095,85.9,86.095,288.0
2017-01-27,85.85,85.85,85.85,85.85,201.0
2017-01-30,86.11,86.125,86.11,86.11,255.0
2017-01-31,85.86,86.185,85.84,86.185,1380.0
2017-02-01,86.23,86.23,85.945,86.155,547.0
2017-02-02,85.815,86.035,85.815,86.035,364.0
2017-02-03,86.0,86.0,85.935,85.935,2771.0
2017-02-06,85.885,85.985,85.66,85.66,1230.0
2017-02-07,86.305,86.415,86.305,86.31,310.0
2017-02-08,86.49,86.49,86.155,86.155,458.0
2017-02-09,86.705,86.705,86.64,86.64,272.0
2017-02-10,86.18,86.355,86.18,86.355,32.0
2017-02-13,86.155,86.235,85.97,86.235,1018.0
2017-02-14,85.895,86.125,85.875,85.895,483.0
2017-02-15,85.895,86.035,85.895,86.035,156.0
2017-02-16,85.875,85.875,85.875,85.875,90.0
2017-02-17,85.65,85.865,85.575,85.865,126.0
2017-02-20,85.865,85.865,85.865,85.865,0.0
2017-02-21,85.66,85.66,85.625,85.625,86.0
2017-02-22,85.825,85.825,85.575,85.825,202.0
2017-02-23,85.58,86.01,85.58,85.625,1549.0
2017-02-24,85.935,85.935,85.935,85.935,26.0
2017-02-27,86.455,86.455,86.085,86.085,2051.0
2017-02-28,86.085,86.085,86.025,86.025,3278.0
2017-03-01,85.975,85.975,85.935,85.935,9.0
2017-03-02,85.935,86.07,85.935,86.07,272.0
2017-03-03,85.945,85.945,85.925,85.935,937.0
2017-03-06,85.935,86.0,85.935,85.97,1047.0
2017-03-07,85.935,85.935,85.675,85.935,152.0
2017-03-08,85.565,85.765,85.54,85.765,18231.0
2017-03-09,85.255,85.765,85.255,85.765,460.0
2017-03-10,85.06,85.06,85.045,85.045,336.0
2017-03-13,85.105,85.105,85.105,85.105,151.0
2017-03-14,85.48,85.48,85.215,85.22,2660.0
2017-03-15,85.255,85.255,85.255,85.255,3348.0
2017-03-16,86.12,86.12,86.12,86.12,59.0
2017-03-17,86.045,86.045,85.615,85.615,10833.0
2017-03-20,85.785,85.815,85.765,85.815,614.0
2017-03-21,85.97,85.97,85.9,85.9,121.0
2017-03-22,86.355,86.355,86.035,86.355,417.0
2017-03-23,86.405,86.405,86.135,86.135,509.0
2017-03-24,86.355,86.355,86.355,86.355,1853.0
2017-03-27,86.355,86.48,86.355,86.48,667.0
2017-03-28,86.48,86.48,86.48,86.48,10.0
2017-03-29,86.48,86.48,86.295,86.295,131.0
2017-03-30,86.415,86.415,86.415,86.415,1.0
2017-03-31,86.715,86.715,86.715,86.715,103.0
2017-04-03,86.815,86.815,86.515,86.515,165.0
2017-04-04,87.275,87.275,87.22,87.22,894.0
2017-04-05,86.875,86.875,86.875,86.875,14.0
2017-04-06,86.97,87.3,86.97,87.3,669.0
2017-04-07,86.995,87.57,86.995,87.57,340.0
2017-04-10,87.46,87.46,87.03,87.325,548.0
2017-04-11,87.68,87.68,87.215,87.215,229.0
2017-04-12,87.77,87.77,87.355,87.355,261.0
2017-04-13,87.625,87.81,87.56,87.81,1313.0
2017-04-18,87.355,87.56,87.355,87.465,695.0
2017-04-19,87.955,87.955,87.93,87.93,81.0
2017-04-20,87.465,87.71,87.465,87.71,1780.0
2017-04-21,87.56,87.56,87.56,87.56,1.0
2017-04-24,87.005,87.275,87.005,87.275,594.0
2017-04-26,86.85,87.13,86.85,87.11,293.0
2017-04-27,87.415,87.415,86.95,86.96,1209.0
2017-04-28,87.415,87.415,87.415,87.415,21.0
2017-05-01,87.17,87.19,87.17,87.19,376.0
2017-05-02,87.205,87.275,87.055,87.06,1174.0
2017-05-03,87.055,87.355,87.055,87.33,1420.0
2017-05-04,86.91,87.155,86.91,87.155,295.0
2017-05-05,87.205,87.205,86.705,86.705,145.0
2017-05-08,86.975,86.975,86.715,86.885,638.0
2017-05-09,86.885,86.885,86.665,86.665,461.0
2017-05-10,87.23,87.23,86.785,86.79,641.0
2017-05-11,87.155,87.195,86.9,87.155,1155.0
2017-05-12,86.92,87.165,86.92,87.165,173.0
2017-05-15,87.145,87.22,87.145,87.195,637.0
2017-05-16,87.33,87.34,87.205,87.34,1563.0
2017-05-17,87.38,87.465,87.38,87.465,405.0
2017-05-18,87.895,87.895,87.895,87.895,33.0
2017-05-19,87.66,87.89,87.66,87.67,2124.0
2017-05-22,87.61,87.89,87.61,87.89,768.0
2017-05-23,87.89,87.895,87.81,87.895,945.0
2017-05-24,87.895,88.025,87.895,88.025,239.0
2017-05-25,87.895,88.285,87.895,88.15,708.0
2017-05-26,88.455,88.455,88.0,88.075,885.0
2017-05-29,88.05,88.075,88.05,88.075,1072.0
2017-05-30,88.15,88.555,88.15,88.555,238.0
2017-05-31,88.32,88.32,88.26,88.26,780.0
2017-06-01,88.235,88.57,88.235,88.57,979.0
2017-06-02,88.46,88.46,88.175,88.43,515.0
2017-06-05,88.58,88.58,88.495,88.58,96.0
2017-06-06,88.21,88.595,88.21,88.595,1269.0
2017-06-07,88.68,88.68,88.245,88.245,269.0
2017-06-08,88.43,88.43,88.43,88.43,721.0
2017-06-09,88.25,88.48,88.21,88.47,770.0
2017-06-13,88.2,88.53,88.2,88.53,404.0
2017-06-14,88.235,88.235,88.235,88.235,12.0
2017-06-15,88.335,88.64,88.335,88.335,817.0
2017-06-16,88.435,88.435,88.19,88.19,957.0
2017-06-19,88.16,88.19,88.16,88.19,1722.0
2017-06-20,88.15,88.335,88.15,88.335,915.0
2017-06-21,88.46,88.46,88.405,88.405,597.0
2017-06-22,88.555,88.555,88.325,88.325,433.0
2017-06-23,88.335,88.335,88.335,88.335,484.0
2017-06-26,88.38,88.57,88.38,88.57,264.0
2017-06-27,88.455,88.455,88.455,88.455,524.0
2017-06-28,88.16,88.335,88.16,88.335,484.0
2017-06-29,88.14,88.14,87.795,88.055,575.0
2017-06-30,87.62,87.62,87.49,87.56,1451.0
2017-07-03,87.24,87.46,87.24,87.385,1245.0
2017-07-04,87.305,87.485,87.305,87.485,420.0
2017-07-05,87.68,87.68,87.605,87.605,304.0
2017-07-06,87.46,87.69,87.46,87.69,819.0
2017-07-07,87.17,87.205,87.13,87.13,2279.0
2017-07-10,87.13,87.24,87.13,87.24,1093.0
2017-07-11,87.24,87.24,87.035,87.17,483.0
2017-07-12,87.42,87.42,87.05,87.215,262.0
2017-07-13,87.45,87.485,87.45,87.485,251.0
2017-07-14,87.05,87.28,87.05,87.16,1726.0
2017-07-17,87.315,87.315,87.315,87.315,61.0
2017-07-18,87.315,87.315,86.95,86.965,1472.0
2017-07-19,87.23,87.23,87.23,87.23,28.0
2017-07-20,87.095,87.13,87.095,87.13,547.0
2017-07-21,87.05,87.52,87.05,87.39,3472.0
2017-07-24,87.365,87.535,87.365,87.535,404.0
2017-07-25,87.28,87.47,87.28,87.47,254.0
2017-07-26,87.47,87.47,87.47,87.47,0.0
2017-07-27,87.725,87.725,87.35,87.385,1888.0
2017-07-28,87.445,87.445,87.325,87.325,142.0
2017-07-31,87.555,87.555,87.385,87.385,3605.0
2017-08-01,87.53,87.53,87.4,87.4,106.0
2017-08-02,87.305,87.57,87.305,87.57,22.0
2017-08-03,87.315,87.565,87.315,87.45,220.0
2017-08-04,87.945,87.945,87.605,87.605,394.0
2017-08-07,87.605,87.765,87.605,87.765,238.0
2017-08-08,87.82,87.965,87.69,87.965,259.0
2017-08-09,87.615,87.91,87.615,87.91,897.0
2017-08-10,87.91,87.91,87.535,87.535,480.0
2017-08-11,87.735,87.85,87.735,87.85,159.0
2017-08-14,87.765,87.94,87.765,87.94,75.0
2017-08-15,87.765,87.765,87.605,87.765,791.0
2017-08-16,87.555,87.76,87.485,87.76,1292.0
2017-08-17,87.68,87.68,87.68,87.68,436.0
2017-08-18,87.76,87.76,87.76,87.76,1.0
2017-08-21,87.64,87.725,87.64,87.655,14477.0
2017-08-22,87.655,87.655,87.655,87.655,0.0
2017-08-23,87.495,87.495,87.495,87.495,35.0
2017-08-24,87.65,87.65,87.65,87.65,193.0
2017-08-25,87.65,87.735,87.65,87.665,2943.0
2017-08-28,87.63,87.63,87.595,87.595,1530.0
2017-08-29,87.665,87.88,87.665,87.88,2384.0
2017-08-30,87.59,87.68,87.555,87.68,11207.0
2017-08-31,87.28,87.29,87.28,87.29,745.0
2017-09-01,87.65,87.65,87.62,87.62,25.0
2017-09-04,87.74,87.87,87.74,87.87,29.0
2017-09-05,87.71,87.71,87.71,87.71,14.0
2017-09-06,87.94,88.085,87.94,88.085,2449.0
2017-09-07,87.835,87.835,87.835,87.835,27.0
2017-09-08,88.065,88.065,88.025,88.025,4001.0
2017-09-11,87.87,87.87,87.87,87.87,11.0
2017-09-12,87.735,87.905,87.735,87.76,577.0
2017-09-13,87.57,87.62,87.57,87.62,1026.0
2017-09-14,87.62,87.62,87.62,87.62,0.0
2017-09-15,87.29,87.34,87.29,87.34,167.0
2017-09-18,87.155,87.155,86.985,86.985,62.0
2017-09-19,86.965,87.085,86.965,87.025,917.0
2017-09-20,86.965,86.965,86.9,86.965,87.0
2017-09-21,86.675,87.0,86.675,87.0,742.0
2017-09-22,86.985,87.05,86.985,87.05,114.0
2017-09-25,87.16,87.16,87.16,87.16,9.0
2017-09-26,87.315,87.315,87.155,87.19,1889.0
2017-09-27,87.085,87.085,87.085,87.085,5.0
2017-09-28,87.105,87.105,86.845,86.845,1543.0
2017-09-29,86.94,86.94,86.94,86.94,100.0
2017-10-02,87.195,87.195,86.875,86.875,46.0
2017-10-03,86.805,86.875,86.805,86.875,335.0
2017-10-04,87.135,87.135,87.015,87.05,240.0
2017-10-05,87.565,87.565,87.565,87.565,0.0
2017-10-06,87.115,87.115,87.115,87.115,152.0
2017-10-09,86.99,87.185,86.99,87.125,902.0
2017-10-10,87.315,87.315,87.025,87.025,154.0
2017-10-11,87.145,87.145,87.005,87.005,717.0
2017-10-12,87.085,87.125,87.085,87.125,364.0
2017-10-13,87.195,87.39,87.195,87.205,1165.0
2017-10-16,87.23,87.745,87.23,87.485,691.0
2017-10-17,87.53,87.53,87.34,87.34,145.0
2017-10-18,87.58,87.7,87.545,87.545,531.0
2017-10-19,87.425,87.495,87.34,87.34,1999.0
2017-10-20,87.565,87.565,87.565,87.565,8.0
2017-10-23,87.125,87.35,87.125,87.35,354.0
2017-10-24,87.34,87.51,87.315,87.315,625.0
2017-10-25,87.255,87.535,87.255,87.535,1775.0
2017-10-26,87.4,87.4,87.4,87.4,2.0
2017-10-27,87.805,87.805,87.445,87.445,615.0
2017-10-30,87.59,87.805,87.59,87.805,1525.0
2017-10-31,87.81,87.81,87.81,87.81,61.0
2017-11-01,87.865,87.95,87.805,87.93,1310.0
2017-11-02,88.17,88.205,88.06,88.06,1081.0
2017-11-03,88.3,88.455,88.17,88.445,775.0
2017-11-06,88.465,88.465,88.445,88.445,49.0
2017-11-07,88.53,88.53,88.53,88.53,45.0
2017-11-08,88.455,88.615,88.455,88.615,541.0
2017-11-09,88.495,88.495,88.31,88.495,148.0
2017-11-10,88.31,88.455,88.285,88.455,384.0
2017-11-13,88.335,88.345,88.335,88.345,49.0
2017-11-14,88.515,88.515,88.095,88.135,1021.0
2017-11-15,88.195,88.495,88.195,88.495,1100.0
2017-11-16,88.495,88.505,88.49,88.505,56.0
2017-11-17,88.375,88.41,88.375,88.41,468.0
2017-11-20,88.495,88.495,88.495,88.495,18.0
2017-11-21,88.59,88.59,88.59,88.59,1075.0
2017-11-22,88.615,88.83,88.615,88.83,33.0
2017-11-23,88.935,88.935,88.89,88.89,222.0
2017-11-24,88.89,88.985,88.865,88.985,489.0
2017-11-27,88.79,88.915,88.79,88.91,911.0
2017-11-28,88.97,88.97,88.875,88.875,1756.0
2017-11-29,88.96,88.96,88.96,88.96,110.0
2017-11-30,88.985,88.985,88.875,88.915,415.0
2017-12-01,88.9,88.9,88.9,88.9,53.0
2017-12-04,88.635,88.65,88.635,88.65,7.0
2017-12-05,88.97,88.97,88.525,88.525,113.0
2017-12-06,88.705,88.705,88.705,88.705,35.0
2017-12-07,88.925,88.925,88.79,88.875,630.0
2017-12-08,88.745,88.755,88.745,88.745,255.0
2017-12-11,88.675,88.675,88.675,88.675,55.0
2017-12-12,88.6,88.635,88.6,88.635,464.0
2017-12-13,88.695,88.695,88.675,88.675,12428.0
2017-12-14,88.79,88.79,88.615,88.675,682.0
2017-12-15,88.705,88.77,88.635,88.635,406.0
2017-12-18,88.635,88.66,88.555,88.65,825.0
2017-12-19,88.525,88.675,88.495,88.675,127.0
2017-12-20,88.23,88.36,88.23,88.24,6702.0
2017-12-21,88.07,88.195,88.07,88.195,1023.0
2017-12-22,88.025,88.025,87.89,87.89,731.0
2017-12-27,88.225,88.225,87.895,87.895,127.0
2017-12-28,87.985,87.985,87.95,87.985,5.0
2017-12-29,88.025,88.025,88.025,88.025,35.0
2018-01-02,88.165,88.165,88.165,88.165,474.0
2018-01-03,88.165,88.165,88.025,88.045,531.0
2018-01-04,88.34,88.48,88.085,88.48,244.0
2018-01-05,88.47,88.47,88.335,88.335,474.0
2018-01-08,88.555,88.555,88.54,88.55,408.0
2018-01-09,88.36,88.36,88.36,88.36,2.0
2018-01-10,88.29,88.29,88.085,88.115,5862.0
2018-01-11,88.03,88.11,87.84,87.98,1547.0
2018-01-12,87.865,88.005,87.865,87.98,1548.0
2018-01-15,88.11,88.11,87.98,87.98,198.0
2018-01-16,87.765,87.9,87.765,87.9,144.0
2018-01-17,88.11,88.11,87.775,87.775,2651.0
2018-01-18,87.765,87.765,87.67,87.685,42.0
2018-01-19,87.55,87.895,87.48,87.48,29558.0
2018-01-22,87.765,87.805,87.765,87.805,25.0
2018-01-23,87.86,87.86,87.6,87.6,393.0
2018-01-24,87.78,87.865,87.755,87.775,807.0
2018-01-25,87.775,87.96,87.6,87.86,429.0
2018-01-29,87.555,87.67,87.555,87.67,596.0
2018-01-30,87.525,87.6,87.525,87.6,127.0
2018-01-31,87.67,87.67,87.67,87.67,50.0
2018-02-01,87.885,87.885,87.67,87.67,260.0
2018-02-02,87.775,87.815,87.775,87.815,140.0
2018-02-05,87.61,87.61,87.505,87.505,2897.0
2018-02-06,87.765,87.955,87.765,87.92,1309.0
2018-02-07,87.66,87.79,87.66,87.79,1079.0
2018-02-08,87.805,87.805,87.8,87.805,284.0
2018-02-09,87.805,87.875,87.66,87.875,388.0
2018-02-12,87.765,87.765,87.68,87.765,22.0
2018-02-13,87.565,87.625,87.565,87.625,91.0
2018-02-14,87.875,87.93,87.765,87.875,941.0
2018-02-15,87.55,87.55,87.43,87.505,422.0
2018-02-16,87.465,87.635,87.465,87.635,397.0
2018-02-19,87.745,87.745,87.745,87.745,3.0
2018-02-20,87.505,87.515,87.505,87.515,29140.0
2018-02-21,87.55,87.585,87.55,87.585,632.0
2018-02-22,87.65,87.835,87.65,87.835,159.0
2018-02-23,87.835,87.875,87.835,87.875,1982.0
2018-02-26,88.025,88.17,88.025,88.17,1015.0
2018-02-27,88.325,88.325,88.325,88.325,14.0
2018-02-28,88.195,88.195,88.195,88.195,41.0
2018-03-01,88.18,88.245,88.16,88.245,694.0
2018-03-02,88.52,88.52,88.445,88.495,16409.0
2018-03-05,88.49,88.495,88.48,88.48,632.0
2018-03-06,88.21,88.3,88.195,88.3,3100.0
2018-03-07,88.36,88.565,88.325,88.565,1562.0
2018-03-08,88.34,88.61,88.09,88.6,12037.0
2018-03-09,88.375,88.375,88.09,88.115,1733.0
2018-03-12,88.15,88.245,88.15,88.24,8442.0
2018-03-13,88.255,88.255,88.205,88.205,2166.0
2018-03-14,88.375,88.47,88.34,88.34,165.0
2018-03-15,88.58,88.67,88.565,88.565,11025.0
2018-03-16,88.72,88.84,88.72,88.72,1189.0
2018-03-19,88.645,88.79,88.645,88.79,1399.0
2018-03-20,88.65,88.65,88.65,88.65,8.0
2018-03-21,88.66,88.675,88.55,88.55,7287.0
2018-03-22,88.705,89.04,88.615,88.865,4116.0
2018-03-23,88.91,88.935,88.91,88.935,24.0
2018-03-26,88.945,88.945,88.805,88.805,316.0
2018-03-27,88.735,88.875,88.735,88.875,208.0
2018-03-28,88.97,89.17,88.97,89.17,1414.0
2018-03-29,89.235,89.265,89.135,89.17,841.0
2018-04-03,89.245,89.245,89.09,89.09,141.0
2018-04-04,89.485,89.485,89.485,89.485,1238.0
2018-04-05,88.99,89.015,88.99,89.0,596.0
2018-04-06,88.845,88.955,88.79,88.845,1815.0
2018-04-09,88.835,88.845,88.835,88.845,150.0
2018-04-10,88.85,88.85,88.85,88.85,10.0
2018-04-11,88.85,88.85,88.85,88.85,0.0
2018-04-12,88.765,88.825,88.765,88.825,592.0
2018-04-13,88.845,88.845,88.845,88.845,487.0
2018-04-16,88.68,88.68,88.68,88.68,339.0
2018-04-17,88.525,88.525,88.525,88.525,28.0
2018-04-18,88.685,88.685,88.62,88.62,1072.0
2018-04-19,88.49,88.49,88.365,88.365,735.0
2018-04-20,88.29,88.29,88.205,88.205,140.0
2018-04-23,88.1,88.115,88.1,88.115,69.0
2018-04-24,88.045,88.235,88.045,88.235,1282.0
2018-04-26,88.135,88.135,88.055,88.055,1280.0
2018-04-27,88.055,88.055,88.055,88.055,0.0
2018-04-30,88.62,88.62,88.62,88.62,160.0
2018-05-01,88.74,88.74,88.555,88.585,536.0
2018-05-02,88.575,88.605,88.53,88.605,322.0
2018-05-03,88.4,88.4,88.4,88.4,979.0
2018-05-04,88.705,88.705,88.59,88.59,20844.0
2018-05-07,88.645,88.715,88.645,88.715,2825.0
2018-05-08,88.705,88.815,88.705,88.79,1556.0
2018-05-09,88.685,88.685,88.59,88.685,156.0
2018-05-10,88.655,88.655,88.655,88.655,190.0
2018-05-11,88.655,88.775,88.59,88.705,182.0
2018-05-14,88.775,88.775,88.775,88.775,56.0
2018-05-15,88.515,88.515,88.495,88.495,214.0
2018-05-16,88.42,88.42,88.42,88.42,41.0
2018-05-17,88.42,88.42,88.42,88.42,0.0
2018-05-18,88.1,88.1,87.96,87.96,996.0
2018-05-21,88.29,88.29,88.23,88.23,98.0
2018-05-22,88.395,88.42,88.3,88.3,376.0
2018-05-23,88.33,88.495,88.305,88.495,241.0
2018-05-24,88.54,88.705,88.54,88.6,59.0
2018-05-25,88.67,88.67,88.67,88.67,47.0
2018-05-28,88.67,88.67,88.67,88.67,0.0
2018-05-29,89.0,89.0,89.0,89.0,50.0
2018-05-30,89.475,89.51,89.465,89.51,27227.0
2018-05-31,89.5,89.52,89.5,89.52,100.0
2018-06-01,89.3,89.31,89.3,89.3,28.0
2018-06-04,89.05,89.165,89.05,89.085,260.0
2018-06-05,88.99,88.99,88.99,88.99,79.0
2018-06-06,89.155,89.155,88.98,88.98,598.0
2018-06-07,88.495,88.62,88.495,88.61,1626.0
2018-06-08,88.565,88.715,88.565,88.715,275.0
2018-06-12,88.785,88.785,88.73,88.73,1045.0
2018-06-13,88.705,88.885,88.705,88.885,2070.0
2018-06-14,89.12,89.205,89.12,89.205,194.0
2018-06-15,89.215,89.215,89.19,89.215,492.0
2018-06-18,89.405,89.44,89.345,89.345,643.0
2018-06-19,89.65,89.65,89.57,89.57,1893.0
2018-06-20,89.665,89.665,89.465,89.525,2225.0
2018-06-21,89.425,89.425,89.3,89.3,197.0
2018-06-22,89.605,89.615,89.5,89.59,412.0
2018-06-25,89.605,89.605,89.595,89.595,894.0
2018-06-26,89.63,89.75,89.63,89.675,696.0
2018-06-27,89.63,89.685,89.555,89.685,1135.0
2018-06-28,89.725,89.9,89.725,89.78,1529.0
2018-06-29,89.76,89.76,89.76,89.76,44.0
2018-07-02,89.76,90.065,89.76,89.965,808.0
2018-07-03,90.035,90.08,90.035,90.035,251.0
2018-07-04,90.43,90.43,90.02,90.03,585.0
2018-07-05,89.985,90.03,89.975,90.03,49067.0
2018-07-06,90.03,90.03,89.855,89.95,828.0
2018-07-09,89.8,89.93,89.8,89.915,2756.0
2018-07-10,89.81,89.81,89.775,89.775,310.0
2018-07-11,89.865,89.9,89.855,89.855,226.0
2018-07-12,89.9,89.9,89.9,89.9,93.0
2018-07-13,89.855,89.88,89.855,89.865,289.0
2018-07-16,89.855,90.23,89.835,90.23,3416.0
2018-07-17,89.775,89.775,89.635,89.635,361.0
2018-07-18,89.88,89.965,89.67,89.965,2181.0
2018-07-19,89.705,89.81,89.645,89.81,512.0
2018-07-20,89.73,89.96,89.73,89.94,662.0
2018-07-23,89.87,89.87,89.63,89.76,1070.0
2018-07-24,89.455,89.495,89.455,89.495,1581.0
2018-07-25,89.425,89.81,89.425,89.81,1162.0
2018-07-26,89.56,89.56,89.54,89.54,1252.0
2018-07-27,89.87,89.96,89.845,89.925,1495.0
2018-07-30,89.925,89.925,89.765,89.765,298.0
2018-07-31,89.76,89.915,89.62,89.915,650.0
2018-08-01,89.75,89.75,89.565,89.68,3415.0
2018-08-02,89.525,89.525,89.525,89.525,49.0
2018-08-03,89.525,89.525,89.385,89.4,2199.0
2018-08-06,89.515,89.96,89.515,89.54,4157.0
2018-08-07,89.83,89.83,89.715,89.75,1903.0
2018-08-08,89.68,89.835,89.68,89.705,2161.0
2018-08-09,89.795,89.96,89.785,89.905,6466.0
2018-08-10,89.965,90.07,89.965,90.07,2795.0
2018-08-13,90.265,90.41,90.235,90.37,3184.0
2018-08-14,90.315,90.37,90.2,90.315,2088.0
2018-08-15,90.305,90.435,90.3,90.34,13171.0
2018-08-16,90.41,90.41,90.325,90.325,326.0
2018-08-17,90.405,90.49,90.405,90.47,96.0
2018-08-20,90.47,90.605,90.445,90.465,1369.0
2018-08-21,90.465,90.465,90.465,90.465,0.0
2018-08-22,90.47,90.56,90.43,90.55,5691.0
2018-08-23,90.54,90.63,90.54,90.63,825.0
2018-08-24,90.56,90.61,90.41,90.54,3991.0
2018-08-27,90.49,90.49,90.385,90.385,130.0
2018-08-28,90.305,90.465,90.27,90.465,2711.0
2018-08-29,90.35,90.525,90.23,90.515,3278.0
2018-08-30,90.385,90.385,90.385,90.385,760.0
2018-08-31,90.455,90.77,90.455,90.77,932.0
2018-09-03,90.735,90.84,90.735,90.83,2382.0
2018-09-04,90.715,90.785,90.7,90.715,1691.0
2018-09-05,90.535,90.535,90.43,90.505,596.0
2018-09-06,90.535,90.535,90.42,90.525,3641.0
2018-09-07,90.595,90.655,90.515,90.56,1322.0
2018-09-10,90.395,90.54,90.37,90.54,2324.0
2018-09-11,90.36,90.535,90.36,90.525,892.0
2018-09-12,90.36,90.49,90.36,90.48,2075.0
2018-09-13,90.525,90.525,90.29,90.43,3351.0
2018-09-14,90.29,90.395,90.29,90.325,1899.0
2018-09-17,90.325,90.36,90.22,90.265,2870.0
2018-09-18,90.125,90.125,90.065,90.125,3227.0
2018-09-19,89.845,89.975,89.845,89.975,1138.0
2018-09-20,89.725,89.765,89.695,89.74,897.0
2018-09-21,89.835,89.905,89.775,89.865,697.0
2018-09-24,89.835,89.925,89.81,89.9,607.0
2018-09-25,89.645,90.09,89.645,90.09,7215.0
2018-09-26,89.62,89.75,89.62,89.68,2091.0
2018-09-27,89.96,90.03,89.905,89.95,345.0
2018-09-28,90.01,90.105,90.01,90.08,1161.0
2018-10-01,90.265,90.265,90.08,90.08,5.0
2018-10-02,90.02,90.16,90.02,90.16,1250.0
2018-10-03,90.185,90.405,90.185,90.37,43179.0
2018-10-04,90.16,90.16,90.16,90.16,43.0
2018-10-05,90.115,90.115,89.895,90.01,2166.0
2018-10-08,89.72,89.86,89.71,89.71,902.0
2018-10-09,89.915,89.915,89.71,89.815,492.0
2018-10-10,89.685,89.94,89.685,89.92,4652.0
2018-10-11,90.115,90.115,89.985,90.025,194.0
2018-10-12,89.885,89.955,89.885,89.93,253.0
2018-10-15,89.99,90.175,89.99,90.15,88.0
2018-10-16,90.09,90.09,89.965,89.965,585.0
2018-10-17,90.035,90.14,90.035,90.14,3230.0
2018-10-18,90.02,90.02,89.885,89.885,374.0
2018-10-19,90.235,90.335,90.235,90.335,592.0
2018-10-22,90.15,90.23,90.15,90.23,220.0
2018-10-23,90.265,90.305,90.265,90.3,85.0
2018-10-24,90.395,90.41,90.3,90.41,267.0
2018-10-25,90.655,90.655,90.545,90.58,117.0
2018-10-26,90.585,90.78,90.585,90.735,775.0
2018-10-29,90.815,90.92,90.71,90.92,513.0
2018-10-30,90.875,90.875,90.735,90.815,1409.0
2018-10-31,90.71,90.725,90.585,90.725,1248.0
2018-11-01,90.455,90.595,90.35,90.595,919.0
2018-11-02,90.595,90.595,90.595,90.595,0.0
2018-11-05,90.01,90.06,90.01,90.06,112.0
2018-11-06,89.955,90.045,89.955,90.045,252.0
2018-11-07,89.845,90.22,89.845,90.22,3053.0
2018-11-08,89.85,89.85,89.85,89.85,18.0
2018-11-09,89.745,89.95,89.745,89.95,261.0
2018-11-12,90.055,90.175,90.025,90.175,704.0
2018-11-13,90.125,90.125,90.07,90.07,191.0
2018-11-14,90.02,90.22,89.99,90.2,5099.0
2018-11-15,89.985,90.035,89.985,89.99,3239.0
2018-11-16,90.22,90.36,90.22,90.305,978.0
2018-11-19,90.41,90.445,90.34,90.44,782.0
2018-11-20,90.335,90.335,90.16,90.2,639.0
2018-11-21,90.22,90.28,90.22,90.28,394.0
2018-11-22,90.43,90.43,90.325,90.325,175.0
2018-11-23,90.76,90.76,90.44,90.44,343.0
2018-11-26,90.445,90.64,90.445,90.64,876.0
2018-11-27,90.63,90.675,90.63,90.675,7642.0
2018-11-28,90.72,90.72,90.57,90.57,391.0
2018-11-29,90.84,90.91,90.78,90.91,1757.0
2018-11-30,90.86,90.91,90.86,90.885,2423.0
2018-12-03,90.755,90.92,90.665,90.92,28961.0
2018-12-04,90.92,91.165,90.92,91.075,5498.0
2018-12-05,91.145,91.47,91.145,91.42,2355.0
2018-12-06,91.375,91.635,91.375,91.63,4598.0
2018-12-07,91.53,91.705,91.53,91.705,381.0
2018-12-10,91.83,91.855,91.82,91.83,658.0
2018-12-11,91.69,91.705,91.63,91.63,109348.0
2018-12-12,91.62,91.68,91.585,91.68,18592.0
2018-12-13,91.55,91.62,91.54,91.54,694.0
2018-12-14,91.595,91.75,91.595,91.68,7186.0
2018-12-17,91.785,91.785,91.63,91.7,4577.0
2018-12-18,91.88,91.995,91.84,91.995,1552.0
2018-12-19,91.945,92.44,91.945,92.44,3069.0
2018-12-20,92.12,92.695,92.12,92.695,7572.0
2018-12-21,92.425,92.61,92.17,92.61,5926.0
2018-12-24,92.33,92.635,92.33,92.635,1749.0
2018-12-27,92.225,92.225,92.195,92.195,4.0
2018-12-28,92.785,92.785,92.435,92.435,257.0
2018-12-31,92.425,92.66,92.405,92.645,727.0
2019-01-02,92.895,92.965,92.625,92.965,2265.0
2019-01-03,93.695,93.695,93.15,93.175,1340.0
2019-01-04,93.545,93.615,93.425,93.46,2871.0
2019-01-07,92.975,93.135,92.765,93.135,1411.0
2019-01-08,92.675,92.93,92.675,92.88,2146.0
2019-01-09,92.51,92.79,92.485,92.79,1862.0
2019-01-10,92.705,92.885,92.705,92.835,1548.0
2019-01-11,92.755,92.815,92.525,92.815,1848.0
2019-01-14,92.86,92.955,92.755,92.955,1078.0
2019-01-15,92.86,92.965,92.86,92.965,1655.0
2019-01-16,92.775,93.01,92.765,93.01,1815.0
2019-01-17,92.78,93.02,92.78,93.01,978.0
2019-01-18,92.915,92.93,92.59,92.93,16860.0
2019-01-21,92.835,92.94,92.835,92.87,1902.0
2019-01-22,92.885,92.92,92.85,92.915,1675.0
2019-01-23,93.035,93.035,92.8,93.03,4679.0
2019-01-24,92.895,93.14,92.895,93.01,1759.0
2019-01-25,93.475,93.495,93.21,93.44,2543.0
2019-01-29,93.605,93.605,93.23,93.23,107946.0
2019-01-30,93.21,93.275,93.045,93.275,2311.0
2019-01-31,93.465,93.465,93.205,93.29,1422.0
2019-02-01,93.22,93.45,93.135,93.38,2131.0
2019-02-04,93.065,93.395,93.065,93.23,1750.0
2019-02-05,93.36,93.395,93.23,93.29,1260.0
2019-02-06,93.01,93.66,93.01,93.635,1352.0
2019-02-07,93.67,93.89,93.66,93.86,2021.0
2019-02-08,93.87,94.18,93.87,94.11,738.0
2019-02-11,94.16,94.16,94.045,94.145,1959.0
2019-02-12,94.265,94.265,94.01,94.075,12719.0
2019-02-13,93.94,93.94,93.615,93.615,1631.0
2019-02-14,93.625,93.975,93.625,93.855,1249.0
2019-02-15,93.965,94.18,93.965,94.065,1308.0
2019-02-18,93.96,93.965,93.705,93.94,891.0
2019-02-19,93.75,93.905,93.75,93.88,1227.0
2019-02-20,93.985,94.055,93.895,94.055,1225.0
2019-02-21,94.17,94.355,94.0,94.23,5516.0
2019-02-22,94.17,94.195,93.965,94.115,3310.0
2019-02-25,94.195,94.265,94.065,94.265,4410.0
2019-02-26,93.96,94.195,93.96,94.0,2685.0
2019-02-27,94.195,94.325,94.195,94.29,35724.0
2019-02-28,94.01,94.25,94.01,94.215,8211.0
2019-03-01,93.965,94.02,93.87,94.0,5753.0
2019-03-04,93.685,93.81,93.67,93.685,2862.0
2019-03-05,93.835,93.87,93.765,93.86,7086.0
2019-03-06,94.055,94.23,94.055,94.17,5631.0
2019-03-07,94.31,94.46,94.31,94.425,5640.0
2019-03-08,94.505,94.695,94.46,94.695,12608.0
2019-03-11,94.765,94.765,94.58,94.715,12170.0
2019-03-12,94.47,94.69,94.47,94.66,2205.0
2019-03-13,94.765,95.04,94.765,94.975,2342.0
2019-03-14,94.88,95.155,94.865,94.865,2657.0
2019-03-15,95.055,95.055,94.795,95.005,1412.0
2019-03-18,95.055,95.055,94.81,94.95,2620.0
2019-03-19,94.95,95.17,94.95,95.17,2797.0
2019-03-20,95.18,95.195,95.145,95.195,2413.0
2019-03-21,95.12,95.55,95.12,95.55,12456.0
2019-03-22,95.575,95.82,95.425,95.785,6113.0
2019-03-25,96.165,96.285,96.005,96.095,2664.0
2019-03-26,96.1,96.225,95.83,96.015,2433.0
2019-03-27,96.015,96.19,95.88,96.165,2146.0
2019-03-28,96.48,96.48,96.275,96.42,1944.0
2019-03-29,96.42,96.42,95.995,96.275,4321.0
2019-04-01,96.19,96.19,95.82,95.84,4232.0
2019-04-02,95.96,96.145,95.68,96.145,4061.0
2019-04-03,95.95,96.135,95.91,95.96,3256.0
2019-04-04,95.435,95.83,95.435,95.795,4795.0
2019-04-05,95.66,95.665,95.405,95.65,5062.0
2019-04-08,95.65,95.765,95.465,95.71,3507.0
2019-04-09,95.5,95.765,95.5,95.705,5202.0
2019-04-10,95.58,95.89,95.58,95.71,2938.0
2019-04-11,95.88,95.88,95.815,95.825,2866.0
2019-04-12,95.775,95.815,95.535,95.73,3434.0
2019-04-15,95.64,95.64,95.13,95.51,4117.0
2019-04-16,95.175,95.5,95.175,95.225,8015.0
2019-04-17,95.315,95.43,95.175,95.42,2393.0
2019-04-18,95.555,95.555,95.21,95.225,2387.0
2019-04-23,95.65,95.665,95.445,95.445,2639.0
2019-04-24,95.59,96.4,95.59,96.335,2406.0
2019-04-26,96.4,96.47,96.19,96.265,3131.0
2019-04-29,96.47,96.47,96.18,96.18,382.0
2019-04-30,96.41,96.41,96.115,96.18,3127.0
2019-05-01,96.25,96.46,96.25,96.26,2156.0
2019-05-02,96.56,96.56,96.23,96.23,2348.0
2019-05-03,96.445,96.505,96.25,96.485,3202.0
2019-05-06,96.76,96.76,96.515,96.655,3040.0
2019-05-07,96.645,96.82,96.18,96.345,5685.0
2019-05-08,96.665,96.67,96.52,96.645,10777.0
2019-05-09,96.655,96.895,96.655,96.84,5133.0
2019-05-10,96.92,96.92,96.61,96.785,2108.0
2019-05-13,96.785,96.92,96.71,96.875,3931.0
2019-05-14,97.06,97.06,96.965,96.965,5424.0
2019-05-15,97.07,97.07,96.815,97.05,4565.0
2019-05-16,97.175,97.29,97.06,97.29,3887.0
2019-05-17,97.38,97.38,97.105,97.34,1752.0
2019-05-20,97.05,97.22,96.92,97.22,2831.0
2019-05-21,96.895,97.315,96.895,97.23,3730.0
2019-05-22,97.37,97.455,97.07,97.455,1615.0
2019-05-23,97.43,97.67,97.43,97.44,5604.0
2019-05-24,97.88,97.985,97.845,97.94,9723.0
2019-05-27,97.9,97.995,97.775,97.89,3224.0
2019-05-28,97.73,97.975,97.705,97.95,5238.0
2019-05-29,98.02,98.215,98.02,98.19,3291.0
2019-05-30,98.12,98.12,97.765,97.785,108943.0
2019-05-31,98.225,98.285,97.985,98.1,10271.0
2019-06-03,98.12,98.225,98.045,98.065,3534.0
2019-06-04,98.145,98.19,97.96,98.1,2773.0
2019-06-05,97.935,98.205,97.935,98.04,3072.0
2019-06-06,98.04,98.375,98.04,98.375,1845.0
2019-06-07,98.285,98.34,98.19,98.34,4467.0
2019-06-11,98.27,98.445,98.215,98.41,2380.0
2019-06-12,98.375,98.525,98.375,98.46,1716.0
2019-06-13,98.495,98.825,98.495,98.735,4589.0
2019-06-14,98.86,99.035,98.86,99.01,2096.0
2019-06-17,98.955,98.955,98.675,98.94,3127.0
2019-06-18,98.69,99.125,98.69,99.0,2931.0
2019-06-19,99.015,99.22,99.015,99.195,5521.0
2019-06-20,100.02,100.02,99.255,99.565,13934.0
2019-06-21,99.53,99.685,99.38,99.65,2720.0
2019-06-24,99.485,99.66,99.385,99.66,4148.0
2019-06-25,99.625,99.72,99.475,99.68,3390.0
2019-06-26,99.72,99.72,99.475,99.485,971.0
2019-06-27,99.275,99.35,99.08,99.315,72725.0
2019-06-28,99.395,99.415,99.265,99.265,11552.0
2019-07-01,99.615,99.615,99.175,99.175,2253.0
2019-07-02,99.175,99.335,99.155,99.245,2486.0
2019-07-03,99.375,99.535,99.37,99.475,3554.0
2019-07-04,99.455,99.53,99.34,99.52,19212.0
2019-07-05,99.44,99.535,99.37,99.375,6149.0
2019-07-08,99.13,99.395,99.13,99.375,4932.0
2019-07-09,99.18,99.415,99.155,99.375,2451.0
2019-07-10,99.325,99.325,99.065,99.255,8119.0
2019-07-11,99.315,99.335,99.175,99.325,1503.0
2019-07-12,98.755,98.9,98.615,98.865,15948.0
2019-07-15,98.66,98.66,98.51,98.605,1676.0
2019-07-16,98.915,98.96,98.83,98.83,7930.0
2019-07-17,98.925,99.015,98.775,99.015,1934.0
2019-07-18,99.165,99.305,99.04,99.27,9285.0
2019-07-19,99.19,99.36,99.19,99.2,982.0
2019-07-22,99.28,99.34,99.14,99.19,3611.0
2019-07-23,99.27,99.52,99.245,99.52,3262.0
2019-07-24,99.475,99.66,99.45,99.6,2012.0
2019-07-25,99.83,99.995,99.705,99.995,1621.0
2019-07-26,99.955,99.995,99.83,99.96,1319.0
2019-07-29,100.05,100.21,100.05,100.14,1033.0
2019-07-30,100.58,100.58,99.995,100.145,2409.0
2019-07-31,100.07,100.29,100.025,100.025,2309.0
2019-08-01,100.155,100.225,100.03,100.19,1319.0
2019-08-02,100.5,100.875,100.5,100.775,9731.0
2019-08-05,101.015,101.23,100.82,101.22,15196.0
2019-08-06,101.54,101.54,101.025,101.14,1742.0
2019-08-07,101.485,101.81,101.475,101.69,5071.0
2019-08-08,101.74,101.84,101.545,101.725,6800.0
2019-08-09,101.67,101.875,101.67,101.875,872.0
2019-08-12,101.715,101.725,101.545,101.725,3078.0
2019-08-13,101.81,101.885,101.68,101.885,4033.0
2019-08-14,101.705,101.795,101.6,101.775,1922.0
2019-08-15,102.07,102.255,102.06,102.255,2128.0
2019-08-16,102.425,102.425,102.185,102.28,2292.0
2019-08-19,102.015,102.095,101.885,102.095,6925.0
2019-08-20,101.935,101.935,101.69,101.74,1702.0
2019-08-21,101.91,102.04,101.81,101.92,1775.0
2019-08-22,101.77,101.92,101.69,101.84,1724.0
2019-08-23,101.565,101.715,101.495,101.645,6065.0
2019-08-26,102.0,102.16,102.0,102.16,2057.0
2019-08-27,101.715,101.955,101.715,101.955,2175.0
2019-08-28,102.235,102.235,102.085,102.15,4436.0
2019-08-29,102.22,102.3,102.12,102.275,4231.0
2019-08-30,102.185,102.255,102.06,102.2,2511.0
2019-09-02,101.99,102.16,101.97,101.97,8986.0
2019-09-03,101.89,102.035,101.89,102.0,2273.0
2019-09-04,102.005,102.005,101.74,101.75,1438.0
2019-09-05,101.695,101.735,101.46,101.46,2220.0
2019-09-06,101.175,101.175,100.845,101.06,4118.0
2019-09-09,101.22,101.305,101.155,101.265,9681.0
2019-09-10,100.945,100.99,100.82,100.945,1996.0
2019-09-11,100.625,100.67,100.51,100.635,27892.0
2019-09-12,100.52,100.52,100.42,100.455,4222.0
2019-09-13,100.535,100.545,100.385,100.385,13712.0
2019-09-16,100.385,100.385,100.265,100.3,3411.0
2019-09-17,100.565,100.715,100.495,100.65,6679.0
2019-09-18,100.74,100.765,100.575,100.68,10933.0
2019-09-19,100.91,101.22,100.75,101.19,1995.0
2019-09-20,101.245,101.425,101.245,101.405,3281.0
2019-09-23,101.43,101.725,101.43,101.725,852.0
2019-09-24,101.59,101.705,101.59,101.695,570.0
2019-09-25,101.98,102.025,101.865,101.9,1973.0
2019-09-26,101.67,101.85,101.67,101.81,1070.0
2019-09-27,101.83,101.83,101.76,101.83,3078.0
2019-09-30,101.855,101.855,101.725,101.81,3104.0
2019-10-01,101.615,101.74,101.305,101.74,5419.0
2019-10-02,101.875,101.935,101.76,101.89,2769.0
2019-10-03,102.14,102.175,102.035,102.115,2428.0
2019-10-04,102.38,102.38,102.265,102.345,1439.0
2019-10-07,102.46,102.52,102.325,102.485,1480.0
2019-10-08,102.53,102.54,102.405,102.425,5389.0
2019-10-09,102.36,102.495,102.36,102.495,510.0
2019-10-10,102.49,102.49,102.365,102.43,1265.0
2019-10-11,101.895,101.895,101.505,101.62,5375.0
2019-10-14,101.23,101.435,101.06,101.435,5130.0
2019-10-15,101.47,101.655,101.44,101.655,783.0
2019-10-16,101.38,101.495,101.355,101.415,1854.0
2019-10-17,101.275,101.325,101.15,101.23,2479.0
2019-10-18,101.005,101.04,100.835,101.04,1958.0
2019-10-21,100.88,100.88,100.595,100.625,3695.0
2019-10-22,100.625,100.625,100.455,100.465,3801.0
2019-10-23,100.72,100.98,100.72,100.98,1662.0
2019-10-24,101.195,101.2,101.13,101.15,2774.0
2019-10-25,101.44,101.44,101.21,101.39,2185.0
2019-10-28,101.12,101.15,101.005,101.085,2777.0
2019-10-29,100.865,100.865,100.705,100.715,2132.0
2019-10-30,100.73,100.855,100.545,100.855,2126.0
2019-10-31,101.025,101.025,100.775,100.775,2145.0
2019-11-01,101.085,101.085,100.99,101.025,9332.0
2019-11-04,100.445,101.245,100.445,100.675,2354.0
2019-11-05,100.305,100.48,100.295,100.385,2371.0
2019-11-06,100.24,100.24,100.075,100.18,2744.0
2019-11-07,100.275,100.445,100.225,100.445,2492.0
2019-11-08,99.985,99.985,99.725,99.885,168037.0
2019-11-11,99.84,99.915,99.815,99.895,12866.0
2019-11-12,99.94,100.1,99.915,99.975,2498.0
2019-11-13,100.135,100.145,100.01,100.035,7325.0
2019-11-14,100.56,100.57,100.48,100.56,10444.0
2019-11-15,100.855,100.91,100.775,100.775,1738.0
2019-11-18,100.755,100.755,100.715,100.715,493.0
2019-11-19,100.835,101.035,100.835,100.91,18189.0
2019-11-20,101.04,101.13,101.035,101.085,36147.0
2019-11-21,101.38,101.425,101.2,101.28,658.0
2019-11-22,101.04,101.12,101.025,101.025,3196.0
2019-11-25,101.13,101.195,101.115,101.15,3312.0
2019-11-26,101.335,101.335,101.175,101.21,17501.0
2019-11-27,101.015,101.68,101.015,101.68,403.0
2019-11-28,101.835,101.915,101.755,101.78,2303.0
2019-11-29,101.79,101.79,101.6,101.6,23.0
2019-12-02,101.52,101.52,101.29,101.29,2651.0
2019-12-03,101.075,101.095,100.73,100.75,3576.0
2019-12-04,101.21,101.44,101.13,101.39,11571.0
2019-12-05,101.3,101.335,101.195,101.265,13832.0
2019-12-06,101.085,101.105,101.015,101.07,714.0
2019-12-09,100.8,100.89,100.755,100.845,29518.0
2019-12-10,101.175,101.175,101.05,101.07,4338.0
2019-12-11,101.015,101.015,100.88,100.955,5017.0
2019-12-12,100.89,100.955,100.88,100.945,639.0
2019-12-13,100.205,100.315,100.02,100.135,5709.0
2019-12-16,100.58,100.91,100.58,100.91,2938.0
2019-12-17,100.695,100.91,100.595,100.9,2262.0
2019-12-18,100.83,100.865,100.615,100.615,5187.0
2019-12-19,100.525,100.525,100.125,100.125,9646.0
2019-12-20,99.93,99.985,99.895,99.895,2491.0
2019-12-23,99.915,100.01,99.915,99.985,1394.0
2019-12-24,99.95,99.95,99.76,99.815,869.0
2019-12-27,99.835,99.93,99.825,99.835,7545.0
2019-12-30,99.995,100.02,99.915,99.92,3168.0
2019-12-31,99.665,99.665,99.425,99.475,7162.0
2020-01-02,99.38,99.55,99.29,99.55,6296.0
2020-01-03,99.93,100.155,99.93,100.155,19111.0
2020-01-06,100.775,100.775,100.47,100.515,2102.0
2020-01-07,100.61,100.695,100.54,100.56,724.0
2020-01-08,100.825,101.13,100.73,100.775,1219.0
2020-01-09,100.515,100.515,100.46,100.505,2727.0
2020-01-10,100.47,100.485,100.435,100.46,438.0
2020-01-13,100.47,100.665,100.47,100.56,1373.0
2020-01-14,100.54,100.54,100.355,100.38,2269.0
2020-01-15,100.575,100.64,100.575,100.61,1321.0
2020-01-16,100.905,100.905,100.78,100.79,3288.0
2020-01-17,100.695,100.81,100.695,100.78,6736.0
2020-01-20,100.87,100.88,100.81,100.87,364.0
2020-01-21,100.87,100.905,100.765,100.905,912.0
2020-01-22,101.03,101.23,101.03,101.195,3169.0
2020-01-23,101.38,101.38,101.13,101.165,4615.0
2020-01-24,101.48,101.49,101.32,101.47,1980.0
2020-01-28,102.365,102.365,101.755,102.295,742.0
2020-01-29,102.06,102.06,101.75,101.79,498.0
2020-01-30,102.15,102.31,102.15,102.25,565.0
2020-01-31,102.185,102.23,102.13,102.13,134.0
2020-02-03,102.785,102.785,102.51,102.515,4897.0
2020-02-04,102.805,102.805,102.74,102.74,1211.0
2020-02-05,101.9,101.98,101.785,101.785,2078.0
2020-02-06,101.55,101.55,101.31,101.335,3896.0
2020-02-07,101.525,101.64,101.48,101.64,46486.0
2020-02-10,102.07,102.07,101.845,101.845,401.0
2020-02-11,101.92,101.92,101.83,101.9,349.0
2020-02-12,101.695,101.695,101.535,101.535,613.0
2020-02-13,101.535,101.63,101.515,101.63,2585.0
2020-02-14,101.495,101.685,101.495,101.685,6873.0
2020-02-17,101.63,101.72,101.54,101.54,1662.0
2020-02-18,101.605,101.855,101.605,101.775,2283.0
2020-02-19,101.81,101.945,101.79,101.865,11802.0
2020-02-20,101.82,102.185,101.82,102.17,10259.0
2020-02-21,102.34,102.41,102.265,102.365,592.0
2020-02-24,102.74,102.785,102.595,102.685,678.0
2020-02-25,102.66,102.715,102.595,102.66,695.0
2020-02-26,102.64,102.75,102.49,102.55,3020.0
2020-02-27,102.82,102.9,102.775,102.9,8413.0
2020-02-28,103.17,103.17,102.99,103.1,1513.0
2020-03-02,104.395,104.395,103.57,103.625,10209.0
2020-03-03,103.32,103.66,103.31,103.66,53258.0
2020-03-04,103.795,104.055,103.73,104.055,1407.0
2020-03-05,103.43,103.58,103.43,103.57,861.0
2020-03-06,103.965,104.25,103.85,104.18,773.0
2020-03-09,104.985,105.01,104.555,104.705,29766.0
2020-03-10,104.615,104.615,103.91,103.955,16577.0
2020-03-11,103.75,104.24,103.705,104.24,2898.0
2020-03-12,103.635,103.93,103.31,103.68,3085.0
2020-03-13,102.81,102.81,100.435,101.07,12664.0
2020-03-16,97.445,102.785,97.045,102.75,3534.0
2020-03-17,102.72,102.72,101.025,101.96,953.0
2020-03-18,101.095,101.14,100.12,100.22,5422.0
2020-03-19,99.415,99.94,98.09,99.845,13652.0
2020-03-20,98.76,101.12,98.76,101.095,3474.0
2020-03-23,101.515,102.32,101.46,102.32,976.0
2020-03-24,102.635,103.01,102.365,102.875,7404.0
2020-03-25,101.92,102.695,101.73,102.67,3247.0
2020-03-26,102.65,102.805,101.99,102.08,4782.0
2020-03-27,102.24,102.5,102.16,102.285,58947.0
2020-03-30,102.945,103.605,102.945,103.125,10799.0
2020-03-31,102.66,103.195,102.66,102.775,1354.0
2020-04-01,103.435,103.885,103.395,103.795,877.0
2020-04-02,103.885,103.895,103.31,103.785,566.0
2020-04-03,103.52,103.76,103.24,103.76,437.0
2020-04-06,103.365,103.68,103.195,103.195,7982.0
2020-04-07,102.99,103.195,102.48,102.48,5452.0
2020-04-08,102.52,102.91,102.21,102.21,7221.0
2020-04-09,102.46,102.835,102.155,102.835,2361.0
2020-04-14,102.315,102.775,102.315,102.65,4266.0
2020-04-15,102.685,102.74,102.3,102.74,5303.0
2020-04-16,102.74,103.105,102.71,103.05,2699.0
2020-04-17,102.65,102.98,102.62,102.63,11673.0
2020-04-20,103.14,103.23,102.845,103.23,1683.0
2020-04-21,102.935,103.175,102.73,102.73,5086.0
2020-04-22,102.765,103.265,102.765,103.265,2889.0
2020-04-23,103.24,103.24,102.825,102.825,1360.0
2020-04-24,102.81,103.095,102.565,103.025,681.0
2020-04-27,103.015,103.015,102.7,102.96,2133.0
2020-04-28,102.72,103.035,102.7,103.035,247.0
2020-04-29,102.9,102.9,102.585,102.655,739.0
2020-04-30,102.99,103.095,102.865,103.095,2225.0
2020-05-01,103.35,103.35,102.87,103.24,2322.0
2020-05-04,103.375,103.42,103.25,103.25,247.0
2020-05-05,103.455,103.455,103.07,103.07,828.0
2020-05-06,103.185,103.185,102.855,102.855,1451.0
2020-05-07,102.96,102.96,102.72,102.73,94.0
2020-05-08,102.98,103.035,102.945,102.99,2127.0
2020-05-11,102.81,102.81,102.595,102.73,101827.0
2020-05-12,102.665,102.82,102.665,102.82,2483.0
2020-05-13,102.91,102.97,102.79,102.79,2190.0
2020-05-14,103.09,103.09,102.915,103.07,832.0
2020-05-15,103.105,103.105,102.98,102.98,3448.0
2020-05-18,102.99,103.125,102.97,103.125,4213.0
2020-05-19,102.785,102.845,102.775,102.79,1169.0
2020-05-20,102.825,102.91,102.825,102.9,398.0
2020-05-21,102.865,103.06,102.865,103.06,3396.0
2020-05-22,103.09,103.185,103.09,103.185,288.0
2020-05-25,103.215,103.34,103.215,103.295,2293.0
2020-05-26,103.375,103.4,103.205,103.205,5567.0
2020-05-27,103.17,103.23,103.125,103.23,14808.0
2020-05-28,103.23,103.25,103.185,103.22,598.0
2020-05-29,103.185,103.25,103.15,103.15,7854.0
2020-06-01,103.105,103.23,103.06,103.215,2454.0
2020-06-02,103.09,103.15,103.07,103.07,3823.0
2020-06-03,102.825,102.825,102.66,102.74,4706.0
2020-06-04,102.505,102.56,102.405,102.405,1580.0
2020-06-05,102.145,102.2,102.085,102.085,3175.0
2020-06-09,102.04,102.345,102.02,102.305,16499.0
2020-06-10,102.425,102.495,102.37,102.47,3140.0
2020-06-11,102.96,103.025,102.925,103.025,20715.0
2020-06-12,103.125,103.285,103.125,103.16,4259.0
2020-06-15,103.265,103.4,103.26,103.395,2732.0
2020-06-16,103.105,103.125,103.015,103.07,892.0
2020-06-17,103.115,103.13,103.035,103.08,1220.0
2020-06-18,103.06,103.31,103.06,103.265,2493.0
2020-06-19,103.35,103.365,103.335,103.365,599.0
2020-06-22,103.35,103.35,103.23,103.275,1656.0
2020-06-23,103.285,103.285,103.115,103.115,772.0
2020-06-24,103.05,103.05,102.89,103.05,1630.0
2020-06-25,103.26,103.285,103.17,103.265,2634.0
2020-06-26,103.26,103.26,103.205,103.215,1910.0
2020-06-29,103.285,103.41,103.22,103.22,2096.0
2020-06-30,103.475,103.475,103.25,103.34,2612.0
2020-07-01,103.12,103.12,102.935,103.02,4910.0
2020-07-02,102.925,103.0,102.8,102.945,3837.0
2020-07-03,102.98,103.12,102.98,103.11,805.0
2020-07-06,102.955,102.955,102.81,102.865,2407.0
2020-07-07,102.9,103.155,102.9,103.125,3169.0
2020-07-08,103.225,103.225,103.135,103.22,227.0
2020-07-09,103.125,103.165,103.055,103.135,2566.0
2020-07-10,103.225,103.365,103.22,103.365,2627.0
2020-07-13,103.12,103.155,103.12,103.145,3227.0
2020-07-14,103.175,103.175,102.935,103.01,4169.0
2020-07-15,103.045,103.165,103.01,103.165,437.0
2020-07-16,103.155,103.225,103.11,103.135,2512.0
2020-07-17,103.235,103.235,103.155,103.225,11054.0
2020-07-20,103.145,103.165,103.09,103.165,950.0
2020-07-21,103.155,103.365,103.155,103.33,1920.0
2020-07-22,103.265,103.265,103.1,103.2,1316.0
2020-07-23,103.3,103.3,103.19,103.245,2612.0
2020-07-24,103.18,103.345,103.18,103.31,3326.0
2020-07-27,103.055,103.18,103.055,103.175,1956.0
2020-07-28,103.09,103.09,102.925,102.925,12105.0
2020-07-29,103.31,103.345,103.2,103.345,3703.0
2020-07-30,103.335,103.355,103.245,103.355,5299.0
2020-07-31,103.5,103.565,103.445,103.565,2227.0
2020-08-03,103.52,103.52,103.28,103.375,8031.0
2020-08-04,103.465,103.49,103.32,103.49,3818.0
2020-08-05,103.665,103.675,103.545,103.545,241.0
2020-08-06,103.32,103.465,103.32,103.38,1452.0
2020-08-07,103.52,103.62,103.51,103.555,2620.0
2020-08-10,103.51,103.51,103.355,103.355,3048.0
2020-08-11,103.455,103.51,103.38,103.39,55354.0
2020-08-12,103.29,103.29,103.11,103.155,10209.0
2020-08-13,103.155,103.31,103.145,103.275,1904.0
2020-08-14,103.0,103.08,102.925,102.925,8848.0
2020-08-17,102.92,103.135,102.92,103.135,991.0
2020-08-18,103.41,103.41,103.29,103.365,3120.0
2020-08-19,103.43,103.43,103.345,103.39,1518.0
2020-08-20,103.375,103.465,103.355,103.455,1166.0
2020-08-21,103.52,103.52,103.29,103.29,2926.0
2020-08-24,103.33,103.49,103.33,103.49,2717.0
2020-08-25,103.29,103.38,103.255,103.28,2502.0
2020-08-26,103.12,103.12,103.0,103.0,3277.0
2020-08-27,103.035,103.245,103.035,103.145,2164.0
2020-08-28,102.755,102.755,102.435,102.435,6585.0
2020-08-31,102.845,102.845,102.67,102.7,1304.0
2020-09-01,102.655,102.815,102.61,102.79,3351.0
2020-09-02,103.01,103.075,102.935,102.935,4195.0
2020-09-03,103.235,103.235,103.175,103.235,1332.0
2020-09-04,103.38,103.38,103.275,103.335,3286.0
2020-09-07,103.045,103.045,102.855,102.855,2579.0
2020-09-08,102.97,102.98,102.92,102.935,1694.0
2020-09-09,103.18,103.29,103.155,103.2,13365.0
2020-09-10,103.09,103.11,103.01,103.01,1809.0
2020-09-11,103.225,103.235,103.165,103.22,1105.0
2020-09-14,103.32,103.42,103.32,103.41,1446.0
2020-09-15,103.42,103.455,103.375,103.4,626.0
2020-09-16,103.48,103.575,103.43,103.565,1089.0
2020-09-17,103.475,103.555,103.39,103.555,1611.0
2020-09-18,103.465,103.48,103.245,103.245,6451.0
2020-09-21,103.435,103.48,103.355,103.435,981.0
2020-09-22,103.62,103.655,103.49,103.655,1125.0
2020-09-23,104.03,104.03,103.855,103.855,4540.0
2020-09-24,103.83,103.865,103.745,103.865,817.0
2020-09-25,103.94,103.94,103.765,103.84,712.0
2020-09-28,104.1,104.11,104.03,104.11,645.0
2020-09-29,104.14,104.14,104.045,104.1,1437.0
2020-09-30,103.93,104.0,103.83,104.0,1101.0
2020-10-01,103.865,103.865,103.59,103.59,1547.0
2020-10-02,103.845,104.095,103.845,104.095,3282.0
2020-10-05,103.745,103.745,103.645,103.685,424.0
2020-10-06,103.555,103.655,103.555,103.635,1831.0
2020-10-07,104.045,104.045,103.94,104.01,1418.0
2020-10-08,103.9,103.9,103.775,103.79,1928.0
2020-10-09,103.905,103.985,103.805,103.925,1885.0
2020-10-12,104.005,104.035,103.925,104.005,1088.0
2020-10-13,104.05,104.105,103.95,104.105,892.0
2020-10-14,104.115,104.115,104.005,104.045,2318.0
2020-10-15,104.325,104.56,104.325,104.505,2710.0
2020-10-16,104.545,104.61,104.47,104.535,2843.0
2020-10-19,104.58,104.58,104.46,104.46,1413.0
2020-10-20,104.515,104.58,104.47,104.58,403.0
2020-10-21,104.45,104.45,104.105,104.105,2110.0
2020-10-22,104.24,104.24,104.095,104.135,948.0
2020-10-23,103.925,103.98,103.86,103.895,671.0
2020-10-26,104.115,104.235,104.115,104.235,672.0
2020-10-27,104.545,104.545,104.25,104.345,2021.0
2020-10-28,104.545,104.545,104.36,104.445,1585.0
2020-10-29,104.425,104.425,104.215,104.215,3351.0
2020-10-30,104.095,104.18,104.085,104.18,1612.0
2020-11-02,104.07,104.19,104.07,104.14,610.0
2020-11-03,104.24,104.56,104.24,104.56,1915.0
2020-11-04,104.135,104.39,103.98,104.325,1984.0
2020-11-05,104.56,104.7,104.56,104.645,645.0
2020-11-06,104.545,104.645,104.49,104.49,2894.0
2020-11-09,104.445,104.545,104.445,104.515,2395.0
2020-11-10,103.815,103.825,103.595,103.65,3664.0
2020-11-11,103.46,103.46,103.14,103.14,7286.0
2020-11-12,103.55,103.705,103.51,103.705,54977.0
2020-11-13,103.87,103.905,103.775,103.895,1366.0
2020-11-16,103.615,103.615,103.615,103.615,0.0
2020-11-17,103.475,103.62,103.475,103.54,4940.0
2020-11-18,103.665,103.895,103.665,103.885,2622.0
2020-11-19,103.705,103.85,103.705,103.785,808.0
2020-11-20,104.085,104.105,103.98,104.015,732.0
2020-11-23,104.005,104.025,103.94,104.025,1191.0
2020-11-24,103.825,103.905,103.795,103.83,1983.0
2020-11-25,103.605,103.605,103.465,103.565,1846.0
2020-11-26,103.695,103.695,103.595,103.63,1789.0
2020-11-27,103.66,103.825,103.66,103.695,2290.0
2020-11-30,103.715,103.83,103.705,103.705,2593.0
2020-12-01,103.615,103.705,103.615,103.675,3777.0
2020-12-02,103.3,103.33,103.2,103.275,4968.0
2020-12-03,103.045,103.275,103.045,103.21,2251.0
2020-12-04,103.11,103.155,103.085,103.155,2078.0
2020-12-07,102.665,103.0,102.665,102.955,4232.0
2020-12-08,103.055,103.09,102.975,102.975,6311.0
2020-12-09,103.155,103.155,102.955,103.005,2306.0
2020-12-10,103.175,103.255,103.12,103.25,1497.0
2020-12-11,103.22,103.32,103.22,103.3,1027.0
2020-12-14,103.3,103.465,103.285,103.46,5119.0
2020-12-15,103.44,103.45,103.33,103.44,2288.0
2020-12-16,103.375,103.375,103.25,103.33,3162.0
2020-12-17,103.21,103.25,103.105,103.2,1038.0
2020-12-18,103.23,103.285,103.165,103.165,4629.0
2020-12-21,103.34,103.45,103.24,103.43,2530.0
2020-12-22,103.32,103.49,103.3,103.485,9462.0
2020-12-23,103.66,103.695,103.56,103.63,7265.0
2020-12-24,103.395,103.395,103.195,103.195,2278.0
2020-12-29,103.775,103.775,103.32,103.44,726.0
2020-12-30,103.54,103.54,103.355,103.46,3121.0
2020-12-31,103.405,103.405,103.3,103.34,439.0
2021-01-04,103.64,103.64,103.155,103.265,1987.0
2021-01-05,103.64,103.65,103.54,103.585,4453.0
2021-01-06,103.71,103.71,102.95,102.95,3191.0
2021-01-07,102.99,103.035,102.815,102.895,2867.0
2021-01-08,102.885,102.885,102.54,102.54,1528.0
2021-01-11,102.63,102.715,102.63,102.67,2156.0
2021-01-12,102.44,102.65,102.44,102.51,1516.0
2021-01-13,102.62,102.74,102.62,102.675,838.0
2021-01-14,102.86,102.97,102.695,102.88,1601.0
2021-01-15,102.675,102.935,102.675,102.935,1781.0
2021-01-18,103.09,103.1,103.045,103.08,670.0
2021-01-19,103.08,103.08,102.94,102.99,1227.0
2021-01-20,102.925,103.015,102.885,103.015,468.0
2021-01-21,102.935,103.08,102.925,103.08,2585.0
2021-01-22,102.85,102.85,102.65,102.65,2623.0
2021-01-25,102.85,102.85,102.725,102.73,2724.0
2021-01-27,102.87,102.915,102.86,102.915,1006.0
2021-01-28,103.025,103.025,102.87,102.98,2284.0
2021-01-29,102.84,102.84,102.64,102.64,2315.0
2021-02-01,102.64,102.64,102.53,102.585,1609.0
2021-02-02,102.51,102.725,102.42,102.725,2339.0
2021-02-03,102.495,102.51,102.375,102.41,3797.0
2021-02-04,102.355,102.355,102.11,102.11,5800.0
2021-02-05,102.175,102.385,102.165,102.31,10905.0
2021-02-08,102.065,102.1,102.0,102.0,6411.0
2021-02-09,102.21,102.23,102.065,102.23,2860.0
2021-02-10,102.23,102.31,102.2,102.255,9635.0
2021-02-11,102.44,102.455,102.365,102.455,1993.0
2021-02-12,102.375,102.375,102.275,102.31,1585.0
2021-02-15,101.815,101.92,101.605,101.605,4057.0
2021-02-16,101.735,101.735,101.55,101.67,12458.0
2021-02-17,101.175,101.33,101.14,101.33,10924.0
2021-02-18,101.515,101.515,101.395,101.505,8422.0
2021-02-19,101.295,101.325,101.16,101.23,3766.0
2021-02-22,100.69,100.69,100.04,100.04,45467.0
2021-02-23,100.09,100.425,100.09,100.41,6876.0
2021-02-24,100.225,100.225,100.025,100.06,5500.0
2021-02-25,99.82,99.82,99.365,99.41,17335.0
2021-02-26,98.8,99.33,98.375,98.375,8525.0
2021-03-01,99.64,100.025,99.565,99.765,10798.0
2021-03-02,99.765,99.785,99.265,99.265,3049.0
2021-03-03,99.65,99.71,99.41,99.555,3663.0
2021-03-04,99.09,99.145,98.88,99.01,36114.0
2021-03-05,98.805,98.905,98.595,98.76,11233.0
2021-03-08,99.07,99.28,98.96,99.165,2354.0
2021-03-09,98.86,99.255,98.86,99.18,2579.0
2021-03-10,99.43,99.63,99.43,99.63,20148.0
2021-03-11,99.71,99.84,99.65,99.84,2384.0
2021-03-12,99.765,99.765,99.63,99.72,3944.0
2021-03-15,99.485,99.485,98.97,99.155,2709.0
2021-03-16,99.63,99.82,99.61,99.785,2822.0
2021-03-17,99.675,99.675,99.575,99.63,1425.0
2021-03-18,99.28,99.385,99.015,99.09,19264.0
2021-03-19,98.8,99.175,98.8,99.165,2291.0
2021-03-22,99.165,99.44,99.165,99.44,4951.0
2021-03-23,99.595,99.595,99.345,99.5,1512.0
2021-03-24,99.82,100.005,99.75,99.995,1919.0
2021-03-25,99.87,99.87,99.72,99.75,1421.0
2021-03-26,99.83,99.975,99.83,99.96,3442.0
2021-03-29,99.775,99.805,99.71,99.75,888.0
2021-03-30,99.575,99.575,99.22,99.22,2181.0
2021-03-31,99.275,99.335,99.135,99.155,1333.0
2021-04-01,99.175,99.33,99.145,99.31,1913.0
2021-04-06,99.575,99.815,99.41,99.73,10285.0
2021-04-07,99.825,99.865,99.77,99.865,17419.0
2021-04-08,99.925,99.975,99.88,99.945,11641.0
2021-04-09,100.045,100.09,99.865,99.91,30316.0
2021-04-12,99.505,99.77,99.505,99.735,5341.0
2021-04-13,99.59,99.615,99.54,99.605,22251.0
2021-04-14,99.865,99.92,99.78,99.865,4017.0
2021-04-15,99.615,99.835,99.535,99.735,3893.0
2021-04-16,99.99,100.045,99.955,99.975,915.0
2021-04-19,99.76,99.99,99.76,99.99,4312.0
2021-04-20,99.845,99.845,99.595,99.595,1779.0
2021-04-21,99.855,99.935,99.835,99.935,631.0
2021-04-22,99.945,100.14,99.945,100.11,23905.0
2021-04-23,100.01,100.01,99.865,99.945,4622.0
2021-04-26,99.9,99.945,99.89,99.92,6871.0
2021-04-27,99.81,99.935,99.81,99.92,5327.0
2021-04-28,99.57,99.95,99.57,99.92,23068.0
2021-04-29,100.09,100.13,100.03,100.13,15865.0
2021-04-30,99.815,99.9,99.815,99.88,29010.0
2021-05-03,99.88,99.89,99.76,99.89,5710.0
2021-05-04,99.88,99.975,99.88,99.945,4472.0
2021-05-05,99.9,99.98,99.87,99.98,1256.0
2021-05-06,100.045,100.185,100.045,100.185,10256.0
2021-05-07,100.22,100.275,100.2,100.275,10295.0
2021-05-10,100.185,100.185,100.045,100.145,49618.0
2021-05-11,100.065,100.145,100.035,100.12,13577.0
2021-05-12,99.755,99.835,99.735,99.835,845.0
2021-05-13,99.66,99.715,99.635,99.67,2220.0
2021-05-14,99.635,99.745,99.635,99.735,6720.0
2021-05-17,99.815,99.89,99.81,99.845,1588.0
2021-05-18,99.65,99.745,99.65,99.745,4060.0
2021-05-19,99.735,99.81,99.725,99.8,143611.0
2021-05-20,99.76,99.89,99.76,99.87,773.0
2021-05-21,99.89,100.085,99.89,100.085,1533.0
2021-05-24,100.145,100.21,100.09,100.175,1446.0
2021-05-25,100.33,100.33,100.22,100.305,1632.0
2021-05-26,100.57,100.57,100.275,100.385,7396.0
2021-05-27,100.53,100.53,100.475,100.515,1092.0
2021-05-28,100.265,100.265,100.14,100.14,9390.0
2021-05-31,100.175,100.25,100.1,100.14,6096.0
2021-06-01,100.195,100.25,100.155,100.155,2109.0
2021-06-02,100.1,100.22,100.065,100.22,3255.0
2021-06-03,100.46,100.46,100.33,100.405,2570.0
2021-06-04,100.24,100.24,100.09,100.09,2640.0
2021-06-07,100.495,100.615,100.495,100.615,7354.0
2021-06-08,100.43,100.54,100.43,100.515,1846.0
2021-06-09,100.87,100.915,100.835,100.915,3062.0
2021-06-10,101.275,101.44,101.22,101.43,1959.0
2021-06-11,101.495,101.55,101.35,101.35,1170.0
2021-06-15,101.245,101.4,101.245,101.385,23890.0
2021-06-16,101.155,101.175,101.1,101.1,1426.0
2021-06-17,100.55,100.58,100.285,100.285,13254.0
2021-06-18,100.68,100.715,100.615,100.615,10871.0
2021-06-21,100.935,101.175,100.935,101.13,14831.0
2021-06-22,100.69,100.8,100.605,100.635,15336.0
2021-06-23,100.75,100.845,100.705,100.835,9876.0
2021-06-24,100.845,100.925,100.845,100.855,11734.0
2021-06-25,101.025,101.025,100.86,100.9,12709.0
2021-06-28,100.595,100.79,100.595,100.79,28334.0
2021-06-29,101.155,101.155,101.02,101.08,2488.0
2021-06-30,101.11,101.11,100.98,101.02,1810.0
2021-07-01,101.21,101.21,101.09,101.115,4620.0
2021-07-02,101.33,101.475,101.33,101.42,3592.0
2021-07-05,101.625,101.715,101.595,101.69,1918.0
2021-07-06,101.52,101.55,101.16,101.16,8723.0
2021-07-07,101.925,101.99,101.865,101.91,9211.0
2021-07-08,102.16,102.205,102.085,102.12,3469.0
2021-07-09,102.13,102.225,102.095,102.13,4313.0
2021-07-12,102.075,102.305,102.075,102.305,19923.0
2021-07-13,102.28,102.345,102.25,102.25,13088.0
2021-07-14,102.105,102.195,102.075,102.175,6604.0
2021-07-15,102.4,102.575,102.4,102.575,31624.0
2021-07-16,102.61,102.61,102.49,102.51,4630.0
2021-07-19,103.045,103.045,102.775,102.785,4369.0
2021-07-20,103.125,103.24,103.08,103.08,6491.0
2021-07-21,103.015,103.185,102.98,103.135,10614.0
2021-07-22,102.915,103.005,102.915,102.935,3816.0
2021-07-23,103.0,103.065,102.945,103.065,8101.0
2021-07-26,102.945,103.125,102.935,103.125,6318.0
2021-07-27,103.005,103.055,102.895,102.96,17459.0
2021-07-28,103.175,103.305,103.175,103.265,5082.0
2021-07-29,103.265,103.36,103.155,103.155,11442.0
2021-07-30,103.145,103.2,103.025,103.025,3843.0
2021-08-02,103.08,103.165,103.08,103.12,1626.0
2021-08-03,103.405,103.405,103.23,103.275,23544.0
2021-08-04,103.255,103.36,103.23,103.265,2941.0
2021-08-05,103.295,103.295,103.2,103.22,10265.0
2021-08-06,103.09,103.125,102.935,103.015,178905.0
2021-08-09,102.785,102.85,102.73,102.805,9824.0
2021-08-10,102.88,102.97,102.85,102.925,11263.0
2021-08-11,102.83,102.885,102.805,102.86,3622.0
2021-08-12,103.08,103.08,102.96,102.98,15144.0
2021-08-13,102.805,102.895,102.775,102.825,9962.0
2021-08-16,103.145,103.295,103.12,103.22,3335.0
2021-08-17,103.2,103.34,103.135,103.34,10206.0
2021-08-18,103.405,103.46,103.36,103.36,2452.0
2021-08-19,103.48,103.66,103.48,103.66,1964.0
2021-08-20,103.94,103.94,103.755,103.755,4813.0
2021-08-23,103.67,103.72,103.625,103.625,1058.0
2021-08-24,103.525,103.635,103.265,103.265,6532.0
2021-08-25,103.125,103.31,103.125,103.31,4498.0
2021-08-26,103.125,103.185,103.125,103.155,638.0
2021-08-27,102.99,103.055,102.99,103.055,2155.0
2021-08-30,103.21,103.24,103.12,103.24,2938.0
2021-08-31,103.415,103.43,103.255,103.255,14616.0
2021-09-01,102.815,102.86,102.74,102.74,14460.0
2021-09-02,103.025,103.055,102.99,103.045,11313.0
2021-09-03,102.97,103.055,102.86,102.86,8449.0
2021-09-06,102.64,102.705,102.63,102.695,446.0
2021-09-07,102.685,102.765,102.585,102.645,4158.0
2021-09-08,102.49,102.49,102.435,102.47,1412.0
2021-09-09,102.61,102.71,102.585,102.71,2847.0
2021-09-10,102.825,102.925,102.825,102.925,214.0
2021-09-13,102.665,102.71,102.665,102.71,435.0
2021-09-14,102.785,102.785,102.64,102.72,1811.0
2021-09-15,103.145,103.185,103.09,103.135,896.0
2021-09-16,102.85,102.96,102.765,102.86,4663.0
2021-09-17,102.59,102.61,102.545,102.59,1490.0
2021-09-20,102.345,102.545,102.345,102.545,871.0
2021-09-21,102.935,102.96,102.71,102.71,10303.0
2021-09-22,102.84,102.84,102.695,102.75,3672.0
2021-09-23,102.95,102.95,102.765,102.765,14144.0
2021-09-24,102.03,102.12,101.935,101.935,50462.0
2021-09-27,101.88,102.01,101.855,101.985,5635.0
2021-09-28,101.815,101.815,101.605,101.605,1802.0
2021-09-29,101.605,101.605,101.385,101.44,8818.0
2021-09-30,101.67,101.67,101.55,101.55,4647.0
2021-10-01,101.355,101.51,101.345,101.475,2795.0
2021-10-04,101.455,101.56,101.42,101.42,2108.0
2021-10-05,101.355,101.39,101.32,101.335,2029.0
2021-10-06,101.115,101.115,100.895,100.895,8425.0
2021-10-07,101.09,101.09,100.855,100.975,6309.0
2021-10-08,100.66,100.66,100.405,100.525,18211.0
2021-10-11,100.245,100.35,100.06,100.06,1637.0
2021-10-12,99.925,100.165,99.86,100.125,1015.0
2021-10-13,100.285,100.385,100.255,100.295,4402.0
2021-10-14,100.515,100.6,100.44,100.56,1053.0
2021-10-15,100.615,100.615,100.385,100.385,1991.0
2021-10-18,100.045,100.045,99.645,99.84,124206.0
2021-10-19,99.75,100.005,99.7,99.7,24215.0
2021-10-20,99.59,99.59,99.23,99.345,7819.0
2021-10-21,99.35,99.515,99.21,99.515,37143.0
2021-10-22,99.35,99.415,99.25,99.415,25668.0
2021-10-25,99.62,99.7,99.58,99.675,5916.0
2021-10-26,99.675,99.675,99.5,99.525,1753.0
2021-10-27,99.37,99.38,98.715,99.12,36068.0
2021-10-28,99.285,99.315,98.415,98.795,28734.0
2021-10-29,98.85,98.87,97.4,97.4,85843.0
2021-11-01,97.4,98.64,97.4,98.52,15373.0
2021-11-02,98.305,98.76,98.195,98.695,35832.0
2021-11-03,99.11,99.205,99.11,99.13,1155.0
2021-11-04,98.91,98.97,98.73,98.97,4356.0
2021-11-05,99.285,99.47,99.195,99.39,132989.0
2021-11-08,99.34,99.62,99.34,99.575,6505.0
2021-11-09,99.425,99.5,99.37,99.49,2192.0
2021-11-10,99.6,99.695,99.545,99.565,3554.0
2021-11-11,98.915,99.09,98.795,98.99,5914.0
2021-11-12,98.955,99.15,98.945,99.15,2653.0
2021-11-15,99.685,99.685,99.15,99.46,7427.0
2021-11-16,99.1,99.1,99.0,99.01,1829.0
2021-11-17,98.805,99.13,98.685,98.97,3154.0
2021-11-18,99.195,99.305,99.185,99.285,1334.0
2021-11-19,99.165,99.185,99.01,99.12,2382.0
2021-11-22,99.21,99.285,99.195,99.27,1879.0
2021-11-23,98.705,98.86,98.67,98.78,5569.0
2021-11-24,98.475,98.925,98.475,98.88,8781.0
2021-11-25,98.835,98.915,98.835,98.87,4402.0
2021-11-26,99.14,99.38,99.085,99.35,11930.0
2021-11-29,99.635,99.685,99.5,99.5,27498.0
2021-11-30,99.84,99.84,99.565,99.755,3751.0
2021-12-01,99.765,99.775,99.58,99.685,6730.0
2021-12-02,100.255,100.275,99.97,99.97,15113.0
2021-12-03,100.035,100.34,100.005,100.23,4139.0
2021-12-06,100.405,100.535,100.405,100.45,2076.0
2021-12-07,100.405,100.405,100.18,100.22,3522.0
2021-12-08,99.645,99.995,99.645,99.98,2138.0
2021-12-09,99.98,99.98,99.745,99.85,11111.0
2021-12-10,99.995,100.135,99.94,100.09,2941.0
2021-12-13,100.165,100.165,100.015,100.045,1020.0
2021-12-14,100.535,100.645,100.535,100.6,11168.0
2021-12-15,100.525,100.525,100.33,100.375,3585.0
2021-12-16,100.275,100.36,99.935,100.115,5930.0
2021-12-17,100.295,100.32,100.1,100.165,9653.0
2021-12-20,100.495,100.495,100.34,100.485,15465.0
2021-12-21,100.57,100.57,100.21,100.22,7506.0
2021-12-22,100.255,100.33,100.19,100.33,4058.0
2021-12-23,100.22,100.36,100.22,100.31,3855.0
2021-12-24,100.33,100.43,100.155,100.385,2726.0
2021-12-29,100.56,100.71,100.535,100.68,5901.0
2021-12-30,102.05,102.05,100.23,100.265,2359.0
2021-12-31,100.18,100.23,99.96,99.96,49952.0
2022-01-04,99.325,99.61,99.27,99.61,16754.0
2022-01-05,99.655,99.7,99.405,99.48,3491.0
2022-01-06,99.07,99.175,99.035,99.11,2448.0
2022-01-07,99.11,99.125,99.045,99.11,792.0
2022-01-10,98.865,98.925,98.72,98.785,2448.0
2022-01-11,98.895,99.035,98.895,98.905,3976.0
2022-01-12,98.99,99.23,98.99,99.145,5770.0
2022-01-13,99.045,99.11,99.015,99.09,1415.0
2022-01-14,99.18,99.18,98.95,99.07,889.0
2022-01-17,98.86,98.86,98.615,98.665,3580.0
2022-01-18,98.84,98.84,98.72,98.72,1816.0
2022-01-19,98.23,98.31,98.2,98.24,11917.0
2022-01-20,98.34,98.34,98.135,98.21,22515.0
2022-01-21,98.57,98.82,98.56,98.745,8853.0
2022-01-24,98.745,98.785,98.57,98.6,7126.0
2022-01-25,98.58,98.58,98.275,98.43,48639.0
2022-01-27,97.96,98.06,97.895,97.97,14443.0
2022-01-28,98.265,98.405,98.245,98.395,167057.0
2022-01-31,98.655,98.71,98.535,98.655,9415.0
2022-02-01,98.61,98.85,98.525,98.81,7176.0
2022-02-02,98.545,98.84,98.545,98.84,307.0
2022-02-03,99.015,99.11,99.015,99.07,9378.0
2022-02-04,98.675,98.68,98.44,98.48,10084.0
2022-02-07,98.115,98.24,98.005,98.155,5815.0
2022-02-08,98.015,98.055,97.56,97.56,9351.0
2022-02-09,97.47,97.655,97.43,97.655,3788.0
2022-02-10,97.56,97.655,97.525,97.655,7500.0
2022-02-11,97.035,97.265,96.925,96.97,13644.0
2022-02-14,97.525,97.525,97.32,97.35,4396.0
2022-02-15,96.95,97.09,96.95,97.07,14221.0
2022-02-16,96.71,96.935,96.685,96.935,4491.0
2022-02-17,96.775,97.1,96.775,97.1,25234.0
2022-02-18,97.175,97.305,96.84,96.87,20973.0
2022-02-21,97.1,97.175,96.905,97.1,7185.0
2022-02-22,97.35,97.35,97.11,97.155,1924.0
2022-02-23,96.655,96.82,96.525,96.755,20471.0
2022-02-24,96.635,97.35,96.62,97.35,19493.0
2022-02-25,96.69,96.925,96.69,96.84,28764.0
2022-02-28,97.35,97.395,97.23,97.36,15489.0
2022-03-01,97.515,97.525,97.305,97.34,6587.0
2022-03-02,97.755,97.85,97.71,97.83,4323.0
2022-03-03,97.46,97.635,97.34,97.425,21273.0
2022-03-04,97.21,97.95,97.21,97.58,72816.0
2022-03-07,97.71,97.745,97.56,97.59,28744.0
2022-03-08,97.185,97.185,96.935,96.935,9794.0
2022-03-09,96.395,96.69,96.395,96.62,4166.0
2022-03-10,96.555,96.555,96.35,96.35,122143.0
2022-03-11,95.85,96.1,95.85,96.07,782.0
2022-03-14,96.135,96.185,95.82,95.84,4042.0
2022-03-15,95.545,95.545,95.38,95.47,18284.0
2022-03-16,95.7,95.795,95.635,95.7,1867.0
2022-03-17,95.505,95.61,95.395,95.515,18261.0
2022-03-18,95.47,95.47,95.175,95.255,561.0
2022-03-21,95.305,95.385,95.305,95.315,3500.0
2022-03-22,94.6,94.6,94.285,94.36,2710.0
2022-03-23,94.1,94.1,93.935,93.98,301.0
2022-03-24,94.435,94.565,94.34,94.34,2056.0
2022-03-25,94.09,94.165,94.025,94.135,4173.0
2022-03-28,93.775,93.795,93.415,93.435,2395.0
2022-03-29,93.76,93.785,93.22,93.22,3134.0
2022-03-30,93.35,93.86,93.35,93.86,5556.0
2022-03-31,93.96,94.065,93.795,93.95,20335.0
2022-04-01,93.76,93.76,93.51,93.58,25528.0
2022-04-04,93.675,93.765,93.565,93.58,2254.0
2022-04-05,93.925,93.97,93.48,93.555,11867.0
2022-04-06,92.99,93.015,92.805,92.87,6924.0
2022-04-07,93.24,93.325,93.08,93.14,9256.0
2022-04-08,93.015,93.075,92.955,92.955,447.0
2022-04-11,93.01,93.01,92.74,92.805,519.0
2022-04-12,92.645,92.665,92.525,92.525,3258.0
2022-04-13,92.775,92.795,92.6,92.74,13104.0
2022-04-14,92.915,93.23,92.895,93.205,12218.0
2022-04-19,92.825,92.825,92.58,92.59,6321.0
2022-04-20,92.285,92.45,92.285,92.38,5036.0
2022-04-21,92.74,92.74,92.47,92.47,2613.0
2022-04-22,92.07,92.1,91.96,92.1,1463.0
2022-04-26,92.49,92.58,92.25,92.32,1687.0
2022-04-27,92.61,92.645,92.145,92.145,3566.0
2022-04-28,92.21,92.425,92.21,92.425,11683.0
2022-04-29,92.08,92.08,91.915,91.915,1807.0
2022-05-02,91.755,91.755,91.545,91.58,938.0
2022-05-03,91.37,91.44,90.865,90.96,7576.0
2022-05-04,90.45,90.485,90.115,90.115,4585.0
2022-05-05,90.625,90.98,90.625,90.805,7491.0
2022-05-06,90.32,90.47,90.165,90.415,384444.0
2022-05-09,90.06,90.23,90.035,90.06,18607.0
2022-05-10,90.425,90.57,90.275,90.275,5256.0
2022-05-11,90.46,90.535,90.45,90.495,19480.0
2022-05-12,90.745,90.925,90.68,90.765,3925.0
2022-05-13,91.305,91.305,90.995,91.125,7945.0
2022-05-16,91.035,91.265,91.035,91.155,3553.0
2022-05-17,91.135,91.135,90.84,90.885,8044.0
2022-05-18,90.635,90.82,90.535,90.805,11911.0
2022-05-19,91.135,91.24,90.995,91.035,3534.0
2022-05-20,91.525,91.545,91.37,91.505,2736.0
2022-05-23,91.545,91.655,91.405,91.46,12384.0
2022-05-24,91.33,91.37,91.245,91.34,5754.0
2022-05-25,91.895,92.005,91.74,91.74,34019.0
2022-05-26,91.765,91.925,91.765,91.905,10396.0
2022-05-27,91.74,91.815,91.675,91.785,1568.0
2022-05-30,91.75,91.84,91.72,91.84,2927.0
2022-05-31,91.47,91.525,91.18,91.275,3246.0
2022-06-01,91.165,91.165,90.84,90.885,1942.0
2022-06-02,90.61,90.69,90.515,90.625,3549.0
2022-06-03,90.48,90.545,90.43,90.485,5085.0
2022-06-06,90.635,90.69,90.59,90.615,6576.0
2022-06-07,90.525,90.525,90.17,90.285,10833.0
2022-06-08,90.33,90.505,90.31,90.31,3612.0
2022-06-09,90.115,90.145,90.06,90.07,2862.0
2022-06-10,89.85,89.905,89.725,89.745,12999.0
2022-06-14,88.265,88.505,88.06,88.505,7577.0
2022-06-15,87.835,87.835,86.92,87.14,20623.0
2022-06-16,87.94,87.95,87.29,87.845,11125.0
2022-06-17,87.77,87.77,87.48,87.615,12063.0
2022-06-20,87.68,88.02,87.68,87.77,1968.0
2022-06-21,87.55,87.855,87.485,87.83,13477.0
2022-06-22,88.15,88.33,88.145,88.31,4544.0
2022-06-23,89.155,89.255,89.03,89.115,20206.0
2022-06-24,89.79,89.85,89.665,89.8,6427.0
2022-06-27,89.72,89.785,89.515,89.515,13737.0
2022-06-28,89.29,89.785,89.29,89.615,29576.0
2022-06-29,89.535,89.775,89.365,89.775,7435.0
2022-06-30,90.24,90.24,89.865,89.895,88553.0
2022-07-01,90.43,90.81,90.43,90.585,18744.0
2022-07-04,91.16,91.16,90.82,90.82,9978.0
2022-07-05,90.445,90.81,90.205,90.69,5833.0
2022-07-06,91.385,91.59,91.235,91.59,43650.0
2022-07-07,91.31,91.345,91.06,91.2,4405.0
2022-07-08,90.89,91.075,90.875,91.04,71364.0
2022-07-11,90.69,90.945,90.69,90.94,92929.0
2022-07-12,91.475,91.59,91.29,91.42,4590.0
2022-07-13,91.44,91.66,91.43,91.635,6469.0
2022-07-14,91.345,91.465,91.075,91.275,26175.0
2022-07-15,91.43,91.46,91.335,91.45,37144.0
2022-07-18,91.28,91.44,91.265,91.365,25409.0
2022-07-19,91.02,91.105,90.82,90.825,7679.0
2022-07-20,90.715,90.715,90.55,90.68,4837.0
2022-07-21,90.755,90.78,90.65,90.745,4492.0
2022-07-22,91.205,91.265,91.03,91.115,39297.0
2022-07-25,91.635,91.81,91.635,91.725,11597.0
2022-07-26,91.725,91.725,91.57,91.69,13144.0
2022-07-27,91.725,92.155,91.72,92.07,6405.0
2022-07-28,92.655,92.755,92.385,92.385,23365.0
2022-07-29,93.285,93.36,93.045,93.34,8048.0
2022-08-01,93.01,93.165,92.905,92.935,7050.0
2022-08-02,93.335,93.795,93.335,93.665,16631.0
2022-08-03,93.21,93.275,93.035,93.09,5492.0
2022-08-04,93.1,93.1,92.815,92.86,3146.0
2022-08-05,93.025,93.08,92.88,92.97,4939.0
2022-08-08,92.255,92.45,92.23,92.36,5015.0
2022-08-09,92.63,92.675,92.48,92.645,120431.0
2022-08-10,92.425,92.425,92.24,92.255,12091.0
2022-08-11,92.145,92.145,91.8,91.95,27338.0
2022-08-12,91.3,91.505,91.2,91.335,13437.0
2022-08-15,91.41,91.67,91.365,91.67,13443.0
2022-08-16,92.175,92.37,92.145,92.37,9575.0
2022-08-17,92.08,92.255,92.08,92.245,11660.0
2022-08-18,91.745,91.92,91.725,91.85,12260.0
2022-08-19,91.775,91.775,91.44,91.525,12209.0
2022-08-22,90.845,90.845,90.745,90.825,11876.0
2022-08-23,90.495,90.55,90.365,90.53,10894.0
2022-08-24,90.345,90.455,90.3,90.445,18032.0
2022-08-25,90.105,90.3,90.105,90.27,5513.0
2022-08-26,90.615,90.735,90.5,90.595,5149.0
2022-08-29,90.53,90.53,90.0,90.0,9372.0
2022-08-30,90.345,90.56,90.205,90.56,6847.0
2022-08-31,90.725,90.725,90.54,90.615,3291.0
2022-09-01,90.11,90.305,90.04,90.205,9676.0
2022-09-02,90.325,90.37,90.235,90.37,6425.0
2022-09-05,90.475,90.585,90.475,90.52,12544.0
2022-09-06,90.51,90.595,90.355,90.39,5636.0
2022-09-07,90.04,90.17,90.04,90.17,4963.0
2022-09-08,90.66,91.27,90.66,91.04,11112.0
2022-09-09,90.66,91.06,90.63,91.06,17102.0
2022-09-12,91.125,91.16,90.81,90.81,11452.0
2022-09-13,90.93,90.955,90.8,90.94,8775.0
2022-09-14,90.29,90.5,90.195,90.42,51156.0
2022-09-15,90.56,90.585,90.4,90.4,14628.0
2022-09-16,90.315,90.345,90.0,90.065,13712.0
2022-09-19,90.28,90.305,90.175,90.185,10707.0
2022-09-20,90.215,90.615,90.215,90.52,35494.0
2022-09-21,90.24,90.29,90.14,90.26,42989.0
2022-09-23,89.405,89.405,89.12,89.21,23744.0
2022-09-26,88.88,89.135,88.88,89.035,17335.0
2022-09-27,88.415,88.665,88.365,88.47,33295.0
2022-09-28,88.48,88.495,88.3,88.44,16354.0
2022-09-29,89.26,89.46,89.155,89.165,32100.0
2022-09-30,89.13,89.2,89.035,89.2,19991.0
2022-10-03,89.38,89.49,89.275,89.395,68672.0
2022-10-04,90.4,90.93,90.01,90.745,81798.0
2022-10-05,90.715,90.9,90.66,90.76,11085.0
2022-10-06,90.235,90.25,90.0,90.12,8786.0
2022-10-07,89.85,89.86,89.775,89.815,14338.0
2022-10-10,89.87,89.87,89.47,89.7,11890.0
2022-10-11,89.43,89.44,89.03,89.03,5930.0
2022-10-12,89.245,89.505,89.145,89.415,13300.0
2022-10-13,89.3,89.34,89.135,89.19,6648.0
2022-10-14,88.875,89.255,88.875,89.145,8545.0
2022-10-17,88.835,89.095,88.835,89.095,5857.0
2022-10-18,89.285,89.635,89.235,89.6,14536.0
2022-10-19,89.43,89.535,89.385,89.405,11147.0
2022-10-20,88.825,88.885,88.63,88.78,20896.0
2022-10-21,88.475,88.53,88.01,88.165,5177.0
2022-10-24,88.185,88.51,88.155,88.51,11396.0
2022-10-25,88.595,88.81,88.54,88.78,13681.0
2022-10-26,89.62,89.62,89.16,89.365,12881.0
2022-10-27,89.99,90.035,89.805,89.85,8591.0
2022-10-28,90.42,90.55,90.305,90.455,15957.0
2022-10-31,90.635,90.635,90.335,90.56,7687.0
2022-11-01,90.175,90.54,90.1,90.54,7351.0
2022-11-02,90.485,90.7,90.27,90.38,4885.0
2022-11-03,89.76,89.805,89.6,89.61,6370.0
2022-11-04,89.73,90.12,89.73,90.035,4953.0
2022-11-07,89.895,89.895,89.685,89.825,11052.0
2022-11-08,89.31,89.31,89.07,89.16,9664.0
2022-11-09,89.6,89.945,89.43,89.945,6630.0
2022-11-10,90.335,90.69,90.23,90.66,19494.0
2022-11-11,91.31,91.31,90.94,91.07,7028.0
2022-11-14,90.66,90.66,90.455,90.455,7081.0
2022-11-15,90.485,90.625,90.4,90.55,9349.0
2022-11-16,90.865,90.875,90.7,90.78,8827.0
2022-11-17,91.17,91.285,90.985,91.06,5378.0
2022-11-18,90.995,91.245,90.94,91.24,8833.0
2022-11-21,91.155,91.375,91.08,91.35,19551.0
2022-11-22,91.32,91.395,91.265,91.265,7050.0
2022-11-23,91.505,91.645,91.275,91.305,9847.0
2022-11-24,91.44,91.575,91.405,91.45,13583.0
2022-11-25,91.535,91.535,91.305,91.36,6298.0
2022-11-28,91.245,91.71,91.245,91.64,11594.0
2022-11-29,91.545,91.61,91.23,91.31,4004.0
2022-11-30,91.295,91.75,91.21,91.75,6167.0
2022-12-01,92.12,92.12,91.88,92.03,6558.0
2022-12-02,92.585,92.67,92.39,92.595,18512.0
2022-12-05,92.645,92.855,92.625,92.67,10184.0
2022-12-06,92.79,92.845,92.44,92.44,15908.0
2022-12-07,92.65,92.775,92.585,92.725,4073.0
2022-12-08,92.905,92.905,92.645,92.67,12670.0
2022-12-09,92.69,93.11,92.69,93.11,4417.0
2022-12-12,92.69,92.69,92.615,92.645,3861.0
2022-12-13,92.52,92.55,92.375,92.375,7405.0
2022-12-14,92.67,92.8,92.595,92.71,10493.0
2022-12-15,92.585,92.585,92.11,92.185,13314.0
2022-12-16,92.15,92.375,92.04,92.25,14644.0
2022-12-19,92.175,92.205,91.825,91.915,20937.0
2022-12-20,91.425,91.515,90.725,90.985,26068.0
2022-12-21,91.17,91.17,90.875,91.06,11717.0
2022-12-22,90.985,91.05,90.745,90.755,9108.0
2022-12-23,90.465,90.575,90.4,90.5,13339.0
2022-12-28,89.825,89.825,89.32,89.545,5360.0
2022-12-29,89.395,89.58,89.33,89.58,6990.0
2022-12-30,89.75,89.775,89.61,89.72,1051.0
2023-01-03,89.785,89.815,89.685,89.7,4213.0
2023-01-04,90.195,90.4,90.12,90.38,4076.0
2023-01-05,90.575,90.615,90.5,90.54,1828.0
2023-01-06,90.49,90.625,90.49,90.625,1995.0
2023-01-09,91.1,91.19,90.95,91.08,3753.0
2023-01-10,91.175,91.22,90.995,91.145,10132.0
2023-01-11,90.94,91.15,90.875,91.115,5078.0
2023-01-12,91.595,91.875,91.51,91.845,4424.0
2023-01-13,92.295,92.295,91.9,91.91,5611.0
2023-01-16,91.725,91.93,91.725,91.9,5048.0
2023-01-17,91.955,91.985,91.8,91.865,4849.0
2023-01-18,91.695,92.105,91.51,92.015,6682.0
2023-01-19,92.565,93.365,92.565,93.33,9279.0
2023-01-20,93.05,93.095,92.865,92.995,5124.0
2023-01-23,92.75,92.78,92.63,92.63,8720.0
2023-01-24,92.515,92.705,92.515,92.6,4371.0
2023-01-25,93.235,93.33,92.37,92.37,8579.0
2023-01-27,92.3,92.3,92.02,92.095,9553.0
2023-01-30,92.16,92.21,92.02,92.21,4968.0
2023-01-31,92.095,92.51,92.095,92.255,17052.0
2023-02-01,92.22,92.275,92.09,92.135,7966.0
2023-02-02,92.525,92.565,92.385,92.405,9351.0
2023-02-03,92.985,93.125,92.87,92.975,6347.0
2023-02-06,92.34,92.665,92.34,92.665,5825.0
2023-02-07,92.2,92.45,91.845,91.845,11933.0
2023-02-08,91.66,91.95,91.66,91.95,6364.0
2023-02-09,92.03,92.03,91.585,91.705,7101.0
2023-02-10,91.22,91.36,91.175,91.36,5000.0
2023-02-13,90.79,91.1,90.725,91.07,10981.0
2023-02-14,91.165,91.24,91.05,91.24,4598.0
2023-02-15,90.845,91.23,90.78,91.115,5225.0
2023-02-16,90.82,91.34,90.605,91.18,58412.0
2023-02-17,90.91,90.93,90.79,90.865,6966.0
2023-02-20,91.04,91.04,90.79,90.9,7333.0
2023-02-21,90.77,90.82,90.62,90.82,5479.0
2023-02-22,90.35,90.845,90.24,90.76,11241.0
2023-02-23,90.53,90.64,90.41,90.595,3733.0
2023-02-24,90.745,90.8,90.585,90.8,18094.0
2023-02-27,90.485,90.595,90.425,90.5,29934.0
2023-02-28,90.705,90.8,90.58,90.745,15083.0
2023-03-01,90.5,91.135,90.5,91.04,8829.0
2023-03-02,90.82,91.035,90.705,90.855,27456.0
2023-03-03,90.55,90.64,90.345,90.63,5622.0
2023-03-06,90.96,91.315,90.96,91.285,18684.0
2023-03-07,91.285,91.79,91.165,91.67,20273.0
2023-03-08,91.62,91.65,91.395,91.51,4731.0
2023-03-09,91.67,91.81,91.565,91.565,4267.0
2023-03-10,91.94,92.2,91.93,92.18,20134.0
2023-03-13,92.61,92.73,92.45,92.51,36832.0
2023-03-14,93.345,93.555,92.995,93.06,345644.0
2023-03-15,92.77,93.06,92.545,93.0,26244.0
2023-03-16,93.665,93.935,93.42,93.71,53984.0
2023-03-17,93.18,93.3,93.0,93.205,101480.0
2023-03-20,93.695,94.085,93.495,94.03,45562.0
2023-03-21,94.195,94.41,94.105,94.255,69960.0
2023-03-22,93.635,93.85,93.45,93.45,20096.0
2023-03-23,94.055,94.055,93.72,93.84,4988.0
2023-03-24,93.965,94.29,93.965,94.29,4087.0
2023-03-27,94.535,94.58,94.395,94.42,22064.0
2023-03-28,93.975,94.075,93.805,93.835,12884.0
2023-03-29,93.665,93.99,93.665,93.925,19357.0
2023-03-30,93.85,93.86,93.61,93.665,15589.0
2023-03-31,93.795,93.9,93.71,93.9,5913.0
2023-04-03,93.915,94.0,93.815,93.85,4834.0
2023-04-04,94.03,94.18,93.925,94.075,41261.0
2023-04-05,94.355,94.4,94.185,94.235,19158.0
2023-04-06,94.4,94.545,94.34,94.54,54819.0
2023-04-11,94.285,94.455,94.24,94.39,13887.0
2023-04-12,94.25,94.35,94.125,94.24,3854.0
2023-04-13,94.185,94.21,93.95,94.08,4657.0
2023-04-14,93.94,93.95,93.845,93.9,2934.0
2023-04-17,93.545,93.725,93.5,93.63,2743.0
2023-04-18,93.295,93.295,93.025,93.2,11876.0
2023-04-19,92.91,93.09,92.875,92.985,3299.0
2023-04-20,92.94,92.95,92.845,92.91,13697.0
2023-04-21,93.165,93.24,93.11,93.24,6201.0
2023-04-24,93.115,93.23,93.1,93.2,5985.0
2023-04-26,93.735,94.165,93.735,94.1,35929.0
2023-04-27,93.96,93.985,93.61,93.61,12779.0
2023-04-28,93.585,93.715,93.315,93.66,8664.0
2023-05-01,93.96,93.975,93.83,93.83,7439.0
2023-05-02,93.51,93.745,92.93,93.115,68507.0
2023-05-03,93.565,93.595,93.405,93.5,6106.0
2023-05-04,93.885,93.975,93.745,93.96,8702.0
2023-05-05,94.175,94.33,93.96,93.96,5674.0
2023-05-08,93.64,93.715,93.6,93.705,8822.0
2023-05-09,93.305,93.34,93.21,93.285,13307.0
2023-05-10,93.285,93.395,93.25,93.305,96011.0
2023-05-11,93.545,93.64,93.49,93.54,19326.0
2023-05-12,93.79,94.19,93.79,94.015,26442.0
2023-05-15,93.705,93.705,93.47,93.49,16447.0
2023-05-16,93.265,93.5,93.25,93.455,7210.0
2023-05-17,93.395,93.565,93.325,93.48,6920.0
2023-05-18,93.2,93.54,93.11,93.145,9519.0
2023-05-19,92.64,92.745,92.565,92.67,10663.0
2023-05-22,92.595,92.715,92.51,92.67,12061.0
2023-05-23,92.545,92.545,92.315,92.34,3815.0
2023-05-24,92.33,92.565,92.32,92.51,12924.0
2023-05-25,92.23,92.295,92.1,92.21,10749.0
2023-05-26,91.93,92.005,91.725,91.975,13090.0
2023-05-29,91.965,92.175,91.965,92.06,4900.0
2023-05-30,92.395,92.415,92.18,92.21,13529.0
2023-05-31,92.455,92.62,92.35,92.565,13387.0
2023-06-01,92.715,92.77,92.405,92.405,27427.0
2023-06-02,92.605,92.605,92.305,92.38,11185.0
2023-06-05,91.985,91.985,91.76,91.825,5054.0
2023-06-06,91.78,91.92,91.305,91.555,43743.0
2023-06-07,91.405,91.49,91.35,91.385,9188.0
2023-06-08,90.825,90.825,90.575,90.64,32823.0
2023-06-09,90.855,90.865,90.74,90.8,8069.0
2023-06-13,90.8,91.08,90.8,90.975,8573.0
2023-06-14,90.565,90.695,90.535,90.665,6992.0
2023-06-15,90.705,90.725,90.245,90.35,41532.0
2023-06-16,90.63,90.63,90.34,90.445,12991.0
2023-06-19,90.405,90.555,90.405,90.47,6451.0
2023-06-20,90.245,90.64,90.235,90.51,73665.0
2023-06-21,90.695,90.805,90.685,90.695,14333.0
2023-06-22,90.835,90.855,90.715,90.715,17935.0
2023-06-23,90.385,90.6,90.34,90.575,7056.0
2023-06-26,90.855,90.875,90.74,90.78,6348.0
2023-06-27,91.03,91.115,90.9,90.93,12283.0
2023-06-28,91.025,91.305,91.025,91.135,9784.0
2023-06-29,91.37,91.37,90.91,90.95,183528.0
2023-06-30,90.66,90.685,90.48,90.525,110028.0
2023-07-03,90.61,90.775,90.44,90.685,44242.0
2023-07-04,90.58,90.8,90.395,90.735,46824.0
2023-07-05,90.725,90.74,90.61,90.685,79697.0
2023-07-06,90.365,90.365,90.035,90.075,72341.0
2023-07-07,89.425,89.52,89.275,89.435,7113.0
2023-07-10,89.31,89.425,89.265,89.425,13056.0
2023-07-11,89.685,89.84,89.565,89.79,17371.0
2023-07-12,89.93,90.175,89.93,90.175,15908.0
2023-07-13,90.63,90.65,90.46,90.49,36915.0
2023-07-14,90.96,91.175,90.885,90.94,25880.0
2023-07-17,90.845,91.015,90.845,90.9,5193.0
2023-07-18,91.035,91.055,90.875,90.94,5491.0
2023-07-19,91.205,91.485,91.195,91.315,14738.0
2023-07-20,91.27,91.335,90.95,91.1,30454.0
2023-07-21,90.81,90.855,90.705,90.735,14310.0
2023-07-24,90.81,90.985,90.81,90.96,2258.0
2023-07-25,90.95,91.045,90.865,90.865,2580.0
2023-07-26,90.58,91.08,90.565,90.885,138917.0
2023-07-27,91.145,91.315,91.13,91.27,5862.0
2023-07-28,90.845,90.9,90.57,90.825,154186.0
2023-07-31,91.055,91.215,90.885,90.92,14284.0
2023-08-01,91.08,91.355,91.005,91.205,69670.0
2023-08-02,91.305,91.305,91.09,91.13,18557.0
2023-08-03,91.1,91.1,90.845,90.845,6239.0
2023-08-04,90.59,90.735,90.44,90.47,10060.0
2023-08-07,90.865,91.165,90.865,91.07,2947.0
2023-08-08,90.78,91.25,90.78,91.25,17866.0
2023-08-09,91.485,91.55,91.28,91.455,6523.0
2023-08-10,91.29,91.29,91.155,91.175,9979.0
2023-08-11,91.06,91.06,90.735,90.74,7968.0
2023-08-14,90.45,90.515,90.385,90.385,9142.0
2023-08-15,90.14,90.365,90.045,90.15,23775.0
2023-08-16,90.31,90.46,90.215,90.44,136196.0
2023-08-17,90.33,90.33,89.845,89.845,45174.0
2023-08-18,90.055,90.365,90.055,90.365,4449.0
2023-08-21,90.345,90.41,90.175,90.175,1804.0
2023-08-22,90.075,90.175,90.025,90.17,5163.0
2023-08-23,90.46,90.535,90.395,90.43,3220.0
2023-08-24,90.95,90.97,90.865,90.97,6826.0
2023-08-25,90.885,90.885,90.655,90.665,2715.0
2023-08-28,90.825,90.885,90.665,90.715,14167.0
2023-08-29,91.015,91.035,90.91,91.035,4479.0
2023-08-30,91.1,91.26,91.1,91.1,4387.0
2023-08-31,91.375,91.41,91.25,91.315,4692.0
2023-09-01,91.57,91.72,91.525,91.535,4594.0
2023-09-04,91.485,91.485,91.09,91.13,4451.0
2023-09-05,91.025,91.09,90.895,90.94,7415.0
2023-09-06,90.855,91.025,90.74,90.985,2536.0
2023-09-07,90.825,90.94,90.79,90.845,3126.0
2023-09-08,91.27,91.27,91.175,91.26,2168.0
2023-09-11,91.055,91.055,90.845,90.875,1932.0
2023-09-12,90.885,91.025,90.885,90.96,1725.0
2023-09-13,90.9,91.06,90.9,91.025,2862.0
2023-09-14,91.165,91.295,91.12,91.135,7160.0
2023-09-15,91.175,91.29,91.165,91.24,2788.0
2023-09-18,90.835,90.91,90.675,90.79,3367.0
2023-09-19,90.885,90.985,90.78,90.865,4442.0
2023-09-20,90.59,90.715,90.58,90.65,3836.0
2023-09-21,90.44,90.44,90.17,90.29,6072.0
2023-09-22,90.16,90.16,90.0,90.09,3418.0
2023-09-25,90.27,90.31,90.205,90.27,4485.0
2023-09-26,89.915,90.055,89.81,89.98,4311.0
2023-09-27,89.99,90.14,89.925,90.045,5007.0
2023-09-28,89.735,89.79,89.68,89.765,4707.0
2023-09-29,89.67,89.725,89.52,89.705,6857.0
2023-10-02,89.64,89.895,89.46,89.605,29693.0
2023-10-03,89.265,89.5,89.24,89.5,3226.0
2023-10-04,89.15,89.205,88.97,89.0,3965.0
2023-10-05,89.445,89.555,89.3,89.52,4026.0
2023-10-06,89.47,89.695,89.47,89.695,3118.0
2023-10-09,90.105,90.105,89.7,89.75,3934.0
2023-10-10,90.22,90.22,90.035,90.08,5340.0
2023-10-11,89.795,90.185,89.795,90.09,5300.0
2023-10-12,90.165,90.495,90.165,90.355,2519.0
2023-10-13,89.995,90.005,89.855,89.91,26660.0
2023-10-16,90.015,90.1,89.955,90.05,2178.0
2023-10-17,89.91,89.91,89.57,89.625,4088.0
2023-10-18,89.16,89.16,89.01,89.085,2861.0
2023-10-19,88.82,88.88,88.585,88.66,10169.0
2023-10-20,88.67,88.89,88.595,88.81,13587.0
2023-10-23,88.85,88.85,88.49,88.555,6441.0
2023-10-24,89.04,89.095,88.935,89.07,2815.0
2023-10-25,88.935,89.04,88.69,88.87,14310.0
2023-10-26,88.5,88.5,88.3,88.31,8849.0
2023-10-27,88.595,88.595,88.445,88.51,3110.0
2023-10-30,88.365,88.365,88.14,88.19,6158.0
2023-10-31,87.925,88.085,87.8,87.95,17852.0
2023-11-01,87.95,87.99,87.735,87.94,4113.0
2023-11-02,88.63,88.725,88.54,88.605,21523.0
2023-11-03,88.975,88.975,88.84,88.915,6403.0
2023-11-06,89.085,89.095,88.99,89.03,2575.0
2023-11-07,88.83,89.115,88.66,89.07,6828.0
2023-11-08,89.57,89.675,89.495,89.59,5078.0
2023-11-09,89.86,89.985,89.86,89.87,2835.0
2023-11-10,89.305,89.475,89.305,89.445,2138.0
2023-11-13,89.305,89.335,89.145,89.21,4479.0
2023-11-14,89.23,89.35,89.16,89.285,7271.0
2023-11-15,89.805,89.985,89.775,89.985,4770.0
2023-11-16,89.625,89.88,89.625,89.825,122524.0
2023-11-17,90.29,90.355,90.195,90.315,37676.0
2023-11-20,90.215,90.24,90.06,90.06,1922.0
2023-11-21,90.205,90.42,90.205,90.335,3905.0
2023-11-22,90.365,90.515,90.365,90.43,6537.0
2023-11-23,90.23,90.25,90.125,90.155,5290.0
2023-11-24,90.07,90.07,89.855,89.955,5723.0
2023-11-27,89.825,90.005,89.75,89.88,2790.0
2023-11-28,90.205,90.305,90.155,90.155,14382.0
2023-11-29,90.385,90.85,90.385,90.83,25309.0
2023-11-30,90.92,91.045,90.76,90.76,6628.0
2023-12-01,90.475,90.515,90.28,90.28,5413.0
2023-12-04,90.675,90.685,90.44,90.525,14393.0
2023-12-05,90.665,90.895,90.505,90.735,5873.0
2023-12-06,91.415,91.45,91.205,91.35,9542.0
2023-12-07,91.785,91.785,91.365,91.365,4713.0
2023-12-08,91.365,91.405,91.205,91.27,3536.0
2023-12-11,91.085,91.195,91.015,91.1,2987.0
2023-12-12,90.475,91.3,90.475,91.3,4139.0
2023-12-13,91.35,91.52,91.35,91.385,6495.0
2023-12-14,92.255,92.455,92.235,92.235,26821.0
2023-12-15,92.265,92.265,92.115,92.16,26630.0
2023-12-18,92.21,92.5,92.21,92.475,5350.0
2023-12-19,92.475,92.475,92.22,92.245,7183.0
2023-12-20,92.495,92.595,92.445,92.53,25154.0
2023-12-21,92.73,92.945,92.73,92.785,13572.0
2023-12-22,92.85,92.895,92.76,92.785,3494.0
2023-12-27,92.665,93.155,92.665,92.985,24579.0
2023-12-28,93.365,93.42,93.305,93.355,1606.0
2023-12-29,93.305,93.305,93.135,93.205,1130.0
2024-01-02,93.365,93.365,92.89,92.89,6692.0
2024-01-03,93.07,93.07,92.74,92.74,1302.0
2024-01-04,92.945,92.945,92.785,92.785,10001.0
2024-01-05,92.5,92.625,92.405,92.495,2854.0
2024-01-08,92.13,92.265,92.13,92.17,1915.0
2024-01-09,92.54,92.605,92.475,92.51,3268.0
2024-01-10,92.71,92.72,92.465,92.465,7529.0
2024-01-11,92.455,92.52,92.435,92.445,3218.0
2024-01-12,92.89,92.9,92.7,92.71,4750.0
2024-01-15,92.825,92.845,92.69,92.72,5396.0
2024-01-16,92.54,92.585,92.385,92.395,9014.0
2024-01-17,92.3,92.3,92.11,92.13,2790.0
2024-01-18,91.845,92.015,91.79,91.98,9802.0
2024-01-19,91.845,91.865,91.655,91.795,4752.0
2024-01-22,91.98,92.14,91.96,92.13,19498.0
2024-01-23,92.245,92.36,92.225,92.32,3645.0
2024-01-24,92.025,92.225,92.015,92.15,8788.0
2024-01-25,92.005,92.195,91.92,92.14,2170.0
2024-01-29,92.215,92.395,92.215,92.31,10815.0
2024-01-30,92.55,92.67,92.53,92.595,9662.0
2024-01-31,92.72,93.195,92.72,93.165,29174.0
2024-02-01,93.35,93.455,93.33,93.33,2153.0
2024-02-02,93.51,93.575,93.455,93.455,2580.0
2024-02-05,93.015,93.055,92.88,92.965,25196.0
2024-02-06,92.775,92.845,92.585,92.69,3415.0
2024-02-07,92.93,93.1,92.93,92.96,3457.0
2024-02-08,92.87,93.06,92.87,92.95,3630.0
2024-02-09,92.785,92.96,92.785,92.91,9710.0
2024-02-12,92.795,92.795,92.665,92.69,12692.0
2024-02-13,92.605,92.68,92.575,92.615,3105.0
2024-02-14,92.12,92.245,92.045,92.17,21726.0
2024-02-15,92.33,92.845,92.33,92.76,140625.0
2024-02-16,92.615,92.665,92.585,92.605,12640.0
2024-02-19,92.53,92.67,92.53,92.615,3186.0
2024-02-20,92.625,92.7,92.595,92.69,8720.0
2024-02-21,92.72,92.73,92.645,92.67,10944.0
2024-02-22,92.49,92.845,92.49,92.76,8369.0
2024-02-23,92.75,92.825,92.575,92.645,5087.0
2024-02-26,92.96,93.13,92.91,92.985,11146.0
2024-02-27,92.93,93.005,92.865,92.9,10140.0
2024-02-28,92.785,92.88,92.7,92.805,22100.0
2024-02-29,93.09,93.11,92.985,93.015,11353.0
2024-03-01,93.14,93.14,92.965,92.965,3749.0
2024-03-04,93.215,93.235,93.11,93.225,14342.0
2024-03-05,93.08,93.215,93.07,93.165,2650.0
2024-03-06,93.445,93.605,93.365,93.54,2116.0
2024-03-07,93.845,93.845,93.52,93.625,4478.0
2024-03-08,93.67,93.69,93.565,93.69,4552.0
2024-03-11,93.765,93.92,93.765,93.88,3638.0
2024-03-12,93.87,93.92,93.815,93.845,3173.0
2024-03-13,93.585,93.69,93.53,93.575,10442.0
2024-03-14,93.415,93.48,93.385,93.395,5504.0
2024-03-15,93.055,93.14,92.965,93.045,19368.0
2024-03-18,92.87,93.165,92.87,93.165,6642.0
2024-03-19,93.165,93.435,93.09,93.435,41389.0
2024-03-20,93.46,93.49,93.445,93.48,5871.0
2024-03-21,93.71,93.75,93.355,93.385,17799.0
2024-03-22,93.425,93.605,93.375,93.55,5491.0
2024-03-25,93.86,93.91,93.75,93.775,3894.0
2024-03-26,93.65,93.74,93.615,93.68,8370.0
2024-03-27,93.825,93.93,93.825,93.89,7412.0
2024-03-28,93.955,93.995,93.89,93.985,12121.0
2024-04-02,93.88,93.88,93.65,93.69,8354.0
2024-04-03,93.33,93.365,93.255,93.28,134749.0
2024-04-04,93.29,93.33,93.13,93.185,10814.0
2024-04-05,93.375,93.5,93.355,93.445,18366.0
2024-04-08,93.215,93.215,93.08,93.08,24230.0
2024-04-09,93.055,93.14,92.995,93.14,4683.0
2024-04-10,93.485,93.62,93.475,93.535,13808.0
2024-04-11,92.92,92.96,92.795,92.805,27307.0
2024-04-12,92.65,92.775,92.625,92.66,13140.0
2024-04-15,92.94,93.025,92.865,92.9,26701.0
2024-04-16,92.66,92.68,92.535,92.605,16915.0
2024-04-17,92.335,92.385,92.24,92.305,3969.0
2024-04-18,92.49,92.71,92.42,92.69,10720.0
2024-04-19,92.575,93.17,92.52,92.89,84416.0
2024-04-22,92.65,92.65,92.545,92.575,15184.0
2024-04-23,92.73,92.89,92.7,92.89,5383.0
2024-04-24,92.73,92.73,92.18,92.18,5045.0
2024-04-26,91.55,91.675,91.455,91.54,11434.0
2024-04-29,91.855,91.895,91.74,91.8,10340.0
2024-04-30,92.01,92.25,91.97,92.125,12779.0
2024-05-01,91.935,91.99,91.8,91.8,4240.0
2024-05-02,91.925,92.085,91.865,92.04,2000.0
2024-05-03,92.22,92.22,92.155,92.155,7997.0
2024-05-06,92.26,92.315,92.155,92.26,17797.0
2024-05-07,92.345,92.755,92.315,92.75,5296.0
2024-05-08,92.98,92.98,92.74,92.74,2735.0
2024-05-09,92.595,92.625,92.42,92.565,17420.0
2024-05-10,92.67,92.71,92.605,92.625,3842.0
2024-05-13,92.595,92.68,92.555,92.68,2559.0
2024-05-14,92.765,92.765,92.66,92.66,2053.0
2024-05-15,92.68,92.785,92.64,92.71,2706.0
2024-05-16,93.13,93.445,93.13,93.445,5422.0
2024-05-17,93.255,93.36,93.255,93.34,3439.0
2024-05-20,93.19,93.285,93.18,93.18,2280.0
2024-05-21,93.1,93.14,92.985,93.055,20538.0
2024-05-22,93.19,93.225,93.045,93.095,2726.0
2024-05-23,92.94,93.095,92.92,92.995,2156.0
2024-05-24,92.815,92.88,92.775,92.785,2003.0
2024-05-27,92.94,93.035,92.94,92.98,3614.0
2024-05-28,93.045,93.085,92.985,93.025,2688.0
2024-05-29,92.67,92.67,92.26,92.355,7224.0
2024-05-30,92.155,92.315,92.105,92.26,6265.0
2024-05-31,92.48,92.555,92.47,92.49,5465.0
2024-06-03,92.565,92.72,92.565,92.575,6148.0
2024-06-04,92.89,92.93,92.865,92.89,2343.0
2024-06-05,93.4,93.41,93.215,93.255,4069.0
2024-06-06,93.42,93.495,93.36,93.36,2231.0
2024-06-07,93.36,93.37,93.295,93.295,1868.0
2024-06-11,92.88,93.015,92.865,92.865,14109.0
2024-06-12,93.055,93.1,92.98,93.005,2627.0
2024-06-13,93.535,93.6,93.43,93.43,7708.0
2024-06-14,93.715,93.85,93.685,93.8,333807.0
2024-06-17,93.975,94.06,93.88,93.945,6425.0
2024-06-18,93.915,93.935,93.66,93.685,12188.0
2024-06-19,93.81,93.81,93.515,93.57,3576.0
2024-06-20,93.61,93.62,93.455,93.465,11543.0
2024-06-21,93.33,93.465,93.325,93.43,2815.0
2024-06-24,93.455,93.59,93.445,93.455,1592.0
2024-06-25,93.525,93.67,93.505,93.63,2826.0
2024-06-26,93.63,93.64,92.88,93.025,26141.0
2024-06-27,92.46,92.605,92.43,92.555,32184.0
2024-06-28,92.89,93.035,92.805,92.985,3016.0
2024-07-01,92.615,92.805,92.585,92.74,10282.0
2024-07-02,92.51,92.645,92.49,92.635,1974.0
2024-07-03,92.71,92.71,92.485,92.565,4457.0
2024-07-04,92.66,92.69,92.615,92.67,3142.0
2024-07-05,92.595,92.71,92.585,92.605,2841.0
2024-07-08,92.895,92.895,92.77,92.825,2515.0
2024-07-09,92.98,92.99,92.885,92.96,2016.0
2024-07-10,92.905,92.99,92.815,92.93,2720.0
2024-07-11,92.99,92.99,92.815,92.835,3133.0
2024-07-12,93.03,93.145,93.0,93.055,4309.0
2024-07-15,93.24,93.25,93.075,93.075,2087.0
2024-07-16,93.47,93.595,93.435,93.55,1665.0
2024-07-17,93.645,93.675,93.51,93.625,3313.0
2024-07-18,93.575,93.575,93.46,93.56,4400.0
2024-07-19,93.49,93.53,93.315,93.315,2084.0
2024-07-22,93.305,93.305,93.22,93.24,1219.0
2024-07-23,93.145,93.28,93.145,93.23,3613.0
2024-07-24,93.01,93.28,93.0,93.28,1613.0
2024-07-25,93.3,93.44,93.28,93.385,2206.0
2024-07-26,93.55,93.55,93.435,93.45,3348.0
2024-07-29,93.585,93.665,93.53,93.54,2675.0
2024-07-30,93.47,93.565,93.45,93.565,3190.0
2024-07-31,93.655,94.52,93.645,94.5,26803.0
2024-08-01,94.645,94.79,94.56,94.56,2750.0
2024-08-02,94.85,95.015,94.725,94.725,2184.0
2024-08-05,95.805,95.86,95.395,95.785,14652.0
2024-08-06,95.275,95.28,94.945,94.945,2224.0
2024-08-07,94.76,94.8,94.635,94.685,6679.0
2024-08-08,94.735,94.8,94.675,94.715,1974.0
2024-08-09,94.715,94.83,94.655,94.83,2266.0
2024-08-12,94.915,94.935,94.84,94.84,2259.0
2024-08-13,95.08,95.195,95.08,95.155,1659.0
2024-08-14,95.32,95.515,95.255,95.455,1715.0
2024-08-15,95.735,95.82,95.6,95.675,3970.0
2024-08-16,95.37,95.56,95.37,95.435,1663.0
2024-08-19,95.33,95.55,95.33,95.505,2327.0
2024-08-20,95.62,95.62,95.425,95.435,57777.0
2024-08-21,95.695,95.87,95.64,95.87,1811.0
2024-08-22,95.725,95.86,95.725,95.81,3505.0
2024-08-23,95.62,95.65,95.535,95.58,1550.0
2024-08-26,95.805,95.995,95.805,95.995,4113.0
2024-08-27,95.84,95.91,95.685,95.765,2227.0
2024-08-28,95.83,95.83,95.545,95.685,1372.0
2024-08-29,95.485,95.57,95.465,95.505,2008.0
2024-08-30,95.485,95.59,95.435,95.455,1738.0
2024-09-02,95.275,95.41,95.235,95.275,1815.0
2024-09-03,95.32,95.425,95.255,95.3,2719.0
2024-09-04,95.685,95.705,95.58,95.64,3687.0
2024-09-05,95.755,95.785,95.695,95.705,2292.0
2024-09-06,95.685,95.94,95.685,95.92,2700.0
2024-09-09,95.775,95.775,95.61,95.62,1848.0
2024-09-10,95.785,95.9,95.755,95.9,8602.0
2024-09-11,96.1,96.18,95.945,96.18,2757.0
2024-09-12,96.025,96.07,96.025,96.025,1901.0
2024-09-13,96.295,96.36,96.245,96.325,3318.0
2024-09-16,96.4,96.515,96.37,96.43,4610.0
2024-09-17,96.485,96.545,96.4,96.42,6413.0
2024-09-18,96.305,96.325,96.205,96.265,6326.0
2024-09-19,96.07,96.07,95.725,95.92,5520.0
2024-09-20,95.965,96.045,95.9,95.9,6334.0
2024-09-23,95.725,95.805,95.685,95.685,5823.0
2024-09-24,95.85,96.045,95.795,96.045,4174.0
2024-09-25,96.18,96.18,95.92,96.015,2001.0
2024-09-26,95.945,95.945,95.785,95.83,3817.0
2024-09-27,95.87,95.87,95.67,95.755,6013.0
2024-09-30,95.85,95.955,95.785,95.785,5073.0
2024-10-01,95.78,95.84,95.62,95.62,2981.0
2024-10-02,95.92,96.025,95.81,96.025,3963.0
2024-10-03,95.81,95.81,95.59,95.65,4612.0
2024-10-04,95.545,95.57,95.31,95.34,45926.0
2024-10-07,94.84,94.84,94.59,94.645,4044.0
2024-10-08,94.905,95.02,94.8,94.995,4815.0
2024-10-09,94.87,95.045,94.83,94.83,3111.0
2024-10-10,94.835,94.835,94.72,94.75,6074.0
2024-10-11,94.82,94.865,94.75,94.75,1411.0
2024-10-14,94.69,94.69,94.48,94.5,3472.0
2024-10-15,94.71,94.76,94.595,94.615,5336.0
2024-10-16,94.945,94.985,94.83,94.83,8862.0
2024-10-17,95.04,95.05,94.615,94.68,2721.0
2024-10-18,94.45,94.51,94.345,94.345,5823.0
2024-10-21,94.565,94.595,94.515,94.545,1511.0
2024-10-22,94.38,94.38,93.965,93.995,11294.0
2024-10-23,93.995,93.995,93.79,93.79,2400.0
2024-10-24,93.81,93.995,93.81,93.995,5768.0
2024-10-25,94.1,94.205,94.05,94.1,13646.0
2024-10-28,94.07,94.07,93.83,93.83,3768.0
2024-10-29,93.995,94.07,93.885,93.945,5471.0
2024-10-30,93.905,94.025,93.78,93.885,5568.0
2024-10-31,93.75,93.76,93.625,93.73,8692.0
2024-11-01,93.605,93.645,93.46,93.49,3692.0
2024-11-04,93.675,93.675,93.46,93.46,3731.0
2024-11-05,93.5,93.555,93.43,93.43,6612.0
2024-11-06,93.555,93.555,92.975,93.15,6125.0
2024-11-07,93.19,93.285,93.12,93.12,3094.0
2024-11-08,93.605,93.695,93.54,93.565,3304.0
2024-11-11,93.645,93.645,93.375,93.375,4005.0
2024-11-12,93.51,93.655,93.48,93.51,16975.0
2024-11-13,93.225,93.235,92.955,93.12,4606.0
2024-11-14,93.07,93.1,92.895,92.915,3825.0
2024-11-15,93.17,93.335,93.15,93.315,9178.0
2024-11-18,93.41,93.53,93.39,93.4,6301.0
2024-11-19,93.75,93.75,93.585,93.615,2927.0
2024-11-20,93.665,93.76,93.635,93.635,5560.0
2024-11-21,93.665,93.705,93.555,93.665,3113.0
2024-11-22,93.74,93.82,93.625,93.705,17618.0
2024-11-25,94.19,94.205,94.025,94.025,3195.0
2024-11-26,94.49,94.5,94.265,94.265,2189.0
2024-11-27,94.42,94.47,94.335,94.43,4146.0
2024-11-28,94.565,94.75,94.555,94.625,1608.0
2024-11-29,94.8,94.8,94.575,94.76,4230.0
2024-12-02,95.03,95.06,94.78,94.78,4281.0
2024-12-03,95.04,95.14,94.83,94.83,3162.0
2024-12-04,94.895,95.4,94.74,95.12,6808.0
2024-12-05,95.485,95.535,95.315,95.32,7702.0
2024-12-06,95.34,95.44,95.27,95.34,1909.0
2024-12-09,95.555,95.625,95.45,95.45,1704.0
2024-12-10,95.37,95.885,95.285,95.835,5261.0
2024-12-11,95.78,95.79,95.635,95.635,2342.0
2024-12-12,95.65,95.65,95.14,95.285,3295.0
2024-12-13,95.13,95.175,95.04,95.16,2465.0
2024-12-16,95.1,95.15,94.985,95.03,10829.0
2024-12-17,95.13,95.285,95.13,95.275,3395.0
2024-12-18,95.265,95.355,95.195,95.35,2255.0
2024-12-19,94.985,94.985,94.675,94.75,4176.0
2024-12-20,94.51,94.51,94.325,94.335,3686.0
2024-12-23,94.76,94.885,94.675,94.75,20664.0
2024-12-24,94.75,94.82,94.595,94.595,17199.0
2024-12-27,94.955,95.1,94.845,95.09,14524.0
2024-12-30,95.09,95.09,94.615,94.675,2658.0
2024-12-31,95.05,95.16,94.975,94.975,2259.0
2025-01-02,94.965,94.985,94.78,94.79,3009.0
2025-01-03,95.02,95.16,95.02,95.05,8410.0
2025-01-06,94.925,94.925,94.675,94.675,2702.0
2025-01-07,94.79,94.8,94.645,94.645,2405.0
2025-01-08,94.475,94.81,94.43,94.555,10249.0
2025-01-09,94.555,94.71,94.465,94.635,2214.0
2025-01-10,94.71,94.71,94.525,94.565,1660.0
2025-01-13,94.195,94.195,93.89,93.95,6693.0
2025-01-14,94.175,94.215,94.045,94.205,3875.0
2025-01-15,94.145,94.195,94.0,94.055,5054.0
2025-01-16,94.66,94.71,94.555,94.625,1853.0
2025-01-17,94.85,94.85,94.65,94.7,3493.0
2025-01-20,94.535,94.79,94.535,94.72,2977.0
2025-01-21,95.035,95.15,94.965,95.1,1792.0
2025-01-22,95.06,95.06,94.82,94.83,955.0
2025-01-23,94.885,94.995,94.84,94.865,5120.0
2025-01-24,94.81,95.015,94.81,94.905,2075.0
2025-01-28,95.325,95.325,95.13,95.16,2925.0
2025-01-29,95.23,95.61,95.14,95.445,3140.0
2025-01-30,95.5,95.51,95.365,95.5,5451.0
2025-01-31,95.56,95.56,95.26,95.345,2045.0
2025-02-03,95.355,95.725,95.22,95.5,2292.0
2025-02-04,95.395,95.425,95.21,95.365,2530.0
2025-02-05,95.305,95.715,95.305,95.62,3442.0
2025-02-06,95.815,95.99,95.805,95.865,3286.0
2025-02-07,95.705,95.825,95.66,95.755,1198.0
2025-02-10,95.57,95.64,95.47,95.5,1589.0
2025-02-11,95.595,95.65,95.5,95.5,1696.0
2025-02-12,95.395,95.395,95.14,95.14,3377.0
2025-02-13,94.995,95.18,94.975,95.12,3065.0
2025-02-14,95.66,95.66,95.375,95.425,13441.0
2025-02-17,95.57,95.57,95.265,95.265,2108.0
2025-02-18,95.445,95.51,95.19,95.23,5204.0
2025-02-19,94.955,95.09,94.92,94.955,3145.0
2025-02-20,95.11,95.11,94.865,94.905,3066.0
2025-02-21,95.08,95.19,94.935,95.19,3254.0
2025-02-24,95.345,95.46,95.25,95.415,8620.0
2025-02-25,95.6,95.725,95.49,95.61,6729.0
2025-02-26,95.815,95.96,95.745,95.845,3008.0
2025-02-27,96.01,96.01,95.805,95.855,2825.0
2025-02-28,95.97,96.165,95.93,96.095,1826.0
2025-03-03,96.02,96.075,95.94,95.94,2011.0
2025-03-04,96.36,96.44,96.235,96.35,21196.0
2025-03-05,95.785,95.98,95.785,95.95,5454.0
2025-03-06,95.455,95.62,95.325,95.325,51910.0
2025-03-07,95.705,95.855,95.63,95.785,12093.0
2025-03-10,95.825,95.96,95.65,95.65,16875.0
2025-03-11,96.02,96.155,95.95,96.01,55736.0
2025-03-12,95.66,95.725,95.61,95.61,2366.0
2025-03-13,95.6,95.86,95.6,95.775,4202.0
2025-03-14,95.97,96.03,95.785,95.795,3594.0
2025-03-17,95.96,95.96,95.845,95.91,2710.0
2025-03-18,95.855,96.02,95.845,95.93,6269.0
2025-03-19,95.97,95.97,95.835,95.89,1802.0
2025-03-20,96.03,96.255,95.92,96.05,15964.0
2025-03-21,96.075,96.075,95.99,96.06,6319.0
2025-03-24,96.06,96.06,95.95,95.98,1493.0
2025-03-25,95.87,95.95,95.785,95.95,18025.0
2025-03-26,95.77,95.895,95.72,95.735,5048.0
2025-03-27,95.765,95.775,95.65,95.66,26189.0
2025-03-28,95.845,95.94,95.755,95.815,7335.0
2025-03-31,96.35,96.485,96.29,96.29,7147.0
2025-04-01,96.165,96.45,96.165,96.205,7287.0
2025-04-02,96.29,96.34,96.245,96.245,7624.0
2025-04-03,96.78,97.1,96.78,97.1,5926.0
2025-04-04,97.355,97.54,97.255,97.51,5632.0
2025-04-07,98.25,98.28,97.575,97.8,6413.0
2025-04-08,97.13,97.7,97.08,97.64,5903.0
2025-04-09,97.02,97.355,96.68,96.835,44250.0
2025-04-10,97.21,97.525,97.14,97.315,10139.0
2025-04-11,96.935,97.14,96.885,96.905,5486.0
2025-04-14,96.865,97.08,96.755,96.965,7680.0
2025-04-15,97.04,97.325,97.04,97.11,10310.0
2025-04-16,97.26,97.29,97.11,97.22,180354.0
2025-04-17,97.475,97.555,97.325,97.385,13802.0
2025-04-22,97.575,97.74,97.485,97.485,9630.0
2025-04-23,97.67,97.73,97.535,97.65,4600.0
2025-04-24,97.505,97.72,97.435,97.72,3269.0
2025-04-28,97.905,98.085,97.865,97.875,3657.0
2025-04-29,97.84,97.935,97.83,97.905,5327.0
2025-04-30,97.885,98.085,97.885,97.945,3136.0
2025-05-01,97.885,97.965,97.79,97.84,2980.0
2025-05-02,97.84,97.945,97.64,97.945,2654.0
2025-05-05,97.62,97.62,97.465,97.62,9138.0
2025-05-06,97.505,97.505,97.19,97.315,3783.0
2025-05-07,97.435,97.69,97.435,97.63,2984.0
2025-05-08,97.865,97.895,97.62,97.68,3277.0
2025-05-09,97.445,97.6,97.445,97.445,3265.0
2025-05-12,97.445,97.445,97.12,97.12,3515.0
2025-05-13,96.955,97.005,96.755,96.755,5511.0
2025-05-14,96.65,96.7,96.55,96.7,5440.0
2025-05-15,96.365,96.445,96.215,96.275,3108.0
2025-05-16,96.765,96.845,96.63,96.785,2551.0
2025-05-19,96.66,96.73,96.445,96.445,7362.0
2025-05-20,96.73,96.975,96.63,96.845,2510.0
2025-05-21,97.24,97.24,96.915,96.955,3216.0
2025-05-22,96.74,96.985,96.7,96.855,7359.0
2025-05-23,97.12,97.2,96.975,96.975,7600.0
2025-05-26,97.13,97.445,97.13,97.365,3300.0
2025-05-27,97.555,97.82,97.545,97.7,14620.0
2025-05-28,97.84,97.84,97.455,97.485,4414.0
2025-05-29,97.455,97.55,97.315,97.505,8965.0
2025-05-30,97.8,98.065,97.72,97.915,6018.0
2025-06-02,97.915,98.025,97.83,97.935,3961.0
2025-06-03,97.855,98.085,97.74,98.085,3146.0
2025-06-04,98.18,98.27,97.945,97.945,7683.0
2025-06-05,98.2,98.25,98.115,98.2,6113.0
2025-06-06,97.985,98.105,97.925,98.095,7579.0
2025-06-10,97.955,98.025,97.77,97.955,4966.0
2025-06-11,98.005,98.055,97.905,97.905,6635.0
2025-06-12,98.26,98.33,98.105,98.105,5827.0
2025-06-13,98.87,98.87,98.445,98.525,2145.0
2025-06-16,98.26,98.26,97.975,98.015,44930.0
2025-06-17,98.24,98.24,97.945,97.985,25168.0
2025-06-18,98.19,98.19,98.035,98.045,4386.0
2025-06-19,98.13,98.3,98.075,98.21,9858.0
2025-06-20,98.435,98.445,98.23,98.33,3168.0
2025-06-23,98.22,98.475,98.21,98.28,4930.0
2025-06-24,98.485,98.73,98.485,98.68,2894.0
2025-06-25,98.8,98.93,98.71,98.91,9811.0
2025-06-26,98.89,98.965,98.83,98.86,3726.0
2025-06-27,98.86,98.88,98.75,98.83,9215.0
2025-06-30,98.745,98.765,98.575,98.595,8345.0
2025-07-01,98.935,99.055,98.755,98.965,6360.0
2025-07-02,98.805,98.895,98.765,98.805,4629.0
2025-07-03,98.595,98.725,98.585,98.685,3828.0
2025-07-04,98.565,98.665,98.45,98.555,2244.0
2025-07-07,98.695,98.795,98.585,98.585,3518.0
2025-07-08,98.475,98.495,98.0,98.25,14302.0
2025-07-09,97.9,97.9,97.715,97.745,3256.0
2025-07-10,98.16,98.3,98.13,98.14,4197.0
2025-07-11,98.07,98.07,97.94,97.95,9060.0
2025-07-14,97.94,97.95,97.755,97.86,4053.0
2025-07-15,97.83,97.83,97.725,97.79,7542.0
2025-07-16,97.505,97.735,97.505,97.725,2518.0
2025-07-17,97.9,98.14,97.79,97.96,6280.0
2025-07-18,98.24,98.25,98.01,98.2,15845.0
2025-07-21,98.22,98.3,98.11,98.3,1876.0
2025-07-22,98.23,98.39,98.22,98.29,3648.0
2025-07-23,98.35,98.43,98.22,98.22,2767.0
2025-07-24,98.19,98.19,97.89,97.93,3306.0
2025-07-25,98.04,98.08,97.92,98.08,2935.0
2025-07-28,97.99,98.11,97.9,97.95,4791.0
2025-07-29,98.04,98.2,98.04,98.17,3985.0
2025-07-30,98.33,98.565,98.25,98.525,5897.0
2025-07-31,98.45,98.505,98.39,98.465,9147.0
2025-08-01,98.31,98.37,98.19,98.285,2680.0
2025-08-04,98.855,98.855,98.44,98.44,5201.0
2025-08-05,98.805,98.875,98.665,98.665,3120.0
2025-08-06,98.655,98.745,98.545,98.635,4518.0
2025-08-07,98.585,98.725,98.565,98.645,5640.0
2025-08-08,98.645,98.685,98.535,98.535,3616.0
2025-08-11,98.565,98.675,98.495,98.665,4545.0
2025-08-12,98.615,98.685,98.475,98.685,3032.0
2025-08-13,98.725,98.825,98.605,98.825,5746.0
2025-08-14,98.985,99.035,98.845,98.845,4183.0
2025-08-15,98.765,98.895,98.735,98.795,3961.0
2025-08-18,98.575,98.705,98.575,98.615,4290.0
2025-08-19,98.45,98.535,98.35,98.35,3332.0
2025-08-20,98.39,98.68,98.39,98.515,4316.0
2025-08-21,98.605,98.805,98.605,98.745,6489.0
2025-08-22,98.575,98.585,98.42,98.42,4699.0
2025-08-25,98.625,98.775,98.605,98.605,3916.0
2025-08-26,98.765,98.765,98.495,98.575,4944.0
2025-08-27,98.545,98.585,98.41,98.525,6570.0
2025-08-28,98.655,98.725,98.545,98.725,3136.0
2025-08-29,98.715,98.785,98.675,98.725,3416.0
2025-09-01,98.605,98.685,98.505,98.615,4157.0
2025-09-02,98.42,98.475,98.3,98.3,2412.0
2025-09-03,98.43,98.43,97.98,98.08,7590.0
2025-09-04,98.4,98.515,98.34,98.515,5957.0
2025-09-05,98.45,98.525,98.44,98.525,10045.0
2025-09-08,98.745,98.785,98.655,98.785,5261.0
2025-09-09,98.965,98.975,98.775,98.855,2274.0
2025-09-10,98.665,98.835,98.655,98.835,4666.0
2025-09-11,98.975,99.095,98.945,99.085,5572.0
2025-09-12,99.135,99.16,98.875,98.945,82801.0
2025-09-15,98.885,98.925,98.755,98.845,2913.0
2025-09-16,98.935,99.16,98.935,99.015,8752.0
2025-09-17,99.095,99.16,99.055,99.095,13154.0
2025-09-18,98.945,99.3,98.945,99.2,7387.0
2025-09-19,98.935,99.125,98.935,98.955,2511.0
2025-09-22,98.835,98.955,98.755,98.815,2509.0
2025-09-23,98.775,98.965,98.775,98.965,4751.0
2025-09-24,98.945,99.025,98.635,98.675,5969.0
2025-09-25,98.615,98.675,98.525,98.525,4060.0
2025-09-26,98.41,98.45,98.29,98.29,4839.0
2025-09-29,98.595,98.675,98.535,98.665,6978.0
2025-09-30,98.765,98.785,98.555,98.745,4508.0
2025-10-01,98.685,98.685,98.485,98.525,4081.0
2025-10-02,98.835,98.875,98.655,98.675,5735.0
2025-10-03,98.775,98.875,98.715,98.785,4860.0
2025-10-06,98.615,98.645,98.525,98.585,3818.0
2025-10-07,98.685,98.685,98.475,98.495,2316.0
2025-10-08,98.635,98.695,98.605,98.675,52218.0
2025-10-09,98.915,98.965,98.845,98.885,4025.0
2025-10-10,98.74,98.76,98.61,98.67,3473.0
2025-10-13,99.22,99.22,98.97,99.09,5553.0
2025-10-14,99.16,99.3,99.04,99.27,3577.0
2025-10-15,99.36,99.43,99.27,99.27,5310.0
2025-10-16,99.3,99.87,99.3,99.74,7884.0
2025-10-17,99.75,100.14,99.75,100.1,5237.0
2025-10-20,99.81,99.82,99.69,99.81,7730.0
2025-10-21,99.83,100.03,99.83,99.92,5840.0
2025-10-22,99.93,100.07,99.92,100.02,5214.0
2025-10-23,100.02,100.11,99.9,99.9,4133.0
2025-10-24,99.765,99.94,99.765,99.87,4744.0
2025-10-27,99.8,99.83,99.7,99.72,13241.0
2025-10-28,99.72,99.81,99.6,99.6,4367.0
2025-10-29,99.66,99.695,99.21,99.21,7896.0
2025-10-30,98.94,99.14,98.855,98.94,8705.0
2025-10-31,99.13,99.16,98.97,99.0,6177.0
2025-11-03,99.03,99.03,98.78,98.88,13903.0
2025-11-04,98.88,99.04,98.77,98.84,26799.0
2025-11-05,98.84,99.17,98.84,98.95,2137.0
2025-11-06,98.8,98.87,98.78,98.85,1743.0
2025-11-07,99.06,99.06,98.91,98.91,3488.0
2025-11-10,98.8,98.84,98.64,98.64,5686.0
2025-11-11,98.78,98.78,98.59,98.65,3331.0
2025-11-12,98.84,98.91,98.75,98.76,3532.0
2025-11-13,98.79,98.875,98.3,98.42,4121.0
2025-11-14,98.39,98.55,98.29,98.44,4963.0
2025-11-17,98.34,98.34,98.18,98.33,173087.0
2025-11-18,98.32,98.57,98.32,98.57,38379.0
2025-11-19,98.49,98.69,98.49,98.69,1926.0
2025-11-20,98.38,98.43,98.32,98.33,2544.0
2025-11-21,98.69,98.7,98.36,98.49,5664.0
2025-11-24,98.47,98.56,98.44,98.56,25879.0
2025-11-25,98.58,98.65,98.53,98.59,6309.0
2025-11-26,98.56,98.56,98.12,98.12,3094.0