Date,Open,High,Low,Close,Volume
2015-12-04,59.78031719597182,59.78031719597182,59.78031719597182,59.78031719597181,0.0
2015-12-07,59.14758094478869,59.14758094478869,59.14758094478869,59.14758094478869,0.0
2015-12-08,59.01042915080135,59.01042915080135,59.01042915080135,59.01042915080135,0.0
2015-12-09,59.13872284327449,59.13872284327449,59.13872284327449,59.13872284327449,0.0
2015-12-10,59.13104734790561,59.13104734790561,59.13104734790561,59.1310473479056,0.0
2015-12-11,58.58039159292386,58.58039159292386,58.58039159292386,58.58039159292386,0.0
2015-12-14,58.15034259047076,58.15034259047076,58.15034259047076,58.15034259047076,0.0
2015-12-15,58.5111747996966,58.5111747996966,58.5111747996966,58.5111747996966,0.0
2015-12-16,58.42239541191085,58.42239541191085,58.42239541191085,58.42239541191085,0.0
2015-12-17,58.657238103217615,58.657238103217615,58.657238103217615,58.657238103217615,0.0
2015-12-18,58.71580762627857,58.71580762627857,58.71580762627857,58.715807626278576,0.0
2015-12-21,58.4573395160754,58.4573395160754,58.4573395160754,58.4573395160754,0.0
2015-12-22,58.481865241585645,58.481865241585645,58.481865241585645,58.481865241585645,0.0
2015-12-23,58.62806588001386,58.62806588001386,58.62806588001386,58.62806588001386,0.0
2015-12-24,58.61392419943112,58.61392419943112,58.61392419943112,58.61392419943111,0.0
2015-12-29,58.80642959073589,58.80642959073589,58.80642959073589,58.80642959073589,0.0
2015-12-30,58.62291582099397,58.62291582099397,58.62291582099397,58.62291582099397,0.0
2015-12-31,58.83394235047768,58.83394235047768,58.83394235047768,58.83394235047768,0.0
2016-01-04,58.54874352653203,58.54874352653203,58.54874352653203,58.54874352653203,0.0
2016-01-05,58.77526219651925,58.77526219651925,58.77526219651925,58.77526219651925,0.0
2016-01-06,58.82156694939582,58.82156694939582,58.82156694939582,58.82156694939582,0.0
2016-01-07,58.61447353905991,58.61447353905991,58.61447353905991,58.61447353905991,0.0
2016-01-08,58.58085319080638,58.58085319080638,58.58085319080638,58.58085319080638,0.0
2016-01-11,58.43953557130073,58.43953557130073,58.43953557130073,58.43953557130072,0.0
2016-01-12,58.27951751526509,58.27951751526509,58.27951751526509,58.27951751526509,0.0
2016-01-13,58.07632670520867,58.07632670520867,58.07632670520867,58.07632670520868,0.0
2016-01-14,57.75848032193549,57.75848032193549,57.75848032193549,57.75848032193549,0.0
2016-01-15,57.308590240250965,57.308590240250965,57.308590240250965,57.30859024025097,0.0
2016-01-18,57.008112907879664,57.008112907879664,57.008112907879664,57.008112907879664,0.0
2016-01-19,57.65550966040604,57.65550966040604,57.65550966040604,57.65550966040604,0.0
2016-01-20,57.28841345346861,57.28841345346861,57.28841345346861,57.28841345346862,0.0
2016-01-21,57.28051669630481,57.28051669630481,57.28051669630481,57.2805166963048,0.0
2016-01-22,58.10918789661408,58.10918789661408,58.10918789661408,58.10918789661408,0.0
2016-01-25,57.98959208159676,57.98959208159676,57.98959208159676,57.98959208159675,0.0
2016-01-27,58.27945647752856,58.27945647752856,58.27945647752856,58.27945647752856,0.0
2016-01-28,58.69933506713201,58.69933506713201,58.69933506713201,58.69933506713201,0.0
2016-01-29,58.778554419433455,58.778554419433455,58.778554419433455,58.77855441943345,0.0
2016-02-01,58.52486251211389,58.52486251211389,58.52486251211389,58.52486251211389,0.0
2016-02-02,58.44305668572691,58.44305668572691,58.44305668572691,58.44305668572692,0.0
2016-02-03,58.4990931427218,58.4990931427218,58.4990931427218,58.4990931427218,0.0
2016-02-04,58.68440371083287,58.68440371083287,58.68440371083287,58.68440371083288,0.0
2016-02-05,58.72439487283692,58.72439487283692,58.72439487283692,58.72439487283692,0.0
2016-02-08,58.396023294870496,58.396023294870496,58.396023294870496,58.396023294870496,0.0
2016-02-09,58.343836030135655,58.343836030135655,58.343836030135655,58.343836030135655,0.0
2016-02-10,58.3987432890047,58.3987432890047,58.3987432890047,58.3987432890047,0.0
2016-02-11,58.17125564495003,58.17125564495003,58.17125564495003,58.17125564495003,0.0
2016-02-12,58.35879027558599,58.35879027558599,58.35879027558599,58.35879027558599,0.0
2016-02-15,58.50288129724533,58.50288129724533,58.50288129724533,58.50288129724532,0.0
2016-02-16,58.48543213431423,58.48543213431423,58.48543213431423,58.48543213431424,0.0
2016-02-17,58.98018113749122,58.98018113749122,58.98018113749122,58.98018113749122,0.0
2016-02-18,59.19092918230201,59.19092918230201,59.19092918230201,59.190929182302,0.0
2016-02-19,59.062788084170194,59.062788084170194,59.062788084170194,59.06278808417019,0.0
2016-02-22,59.45694308268395,59.45694308268395,59.45694308268395,59.45694308268395,0.0
2016-02-23,59.36395972079456,59.36395972079456,59.36395972079456,59.36395972079455,0.0
2016-02-24,59.191417484194254,59.191417484194254,59.191417484194254,59.191417484194254,0.0
2016-02-25,59.57163298962752,59.57163298962752,59.57163298962752,59.57163298962752,0.0
2016-02-26,59.84648973208953,59.84648973208953,59.84648973208953,59.84648973208954,0.0
2016-02-29,60.02686005840005,60.02686005840005,60.02686005840005,60.02686005840005,0.0
2016-03-01,60.374439449081386,60.374439449081386,60.374439449081386,60.37443944908138,0.0
2016-03-02,60.26617376390779,60.26617376390779,60.26617376390779,60.26617376390779,0.0
2016-03-03,60.3986065778895,60.3986065778895,60.3986065778895,60.3986065778895,0.0
2016-03-04,60.66890074954576,60.66890074954576,60.66890074954576,60.66890074954576,0.0
2016-03-07,60.60697033611701,60.60697033611701,60.60697033611701,60.60697033611701,0.0
2016-03-08,60.56748273543935,60.56748273543935,60.56748273543935,60.56748273543935,0.0
2016-03-09,60.47613594786072,60.47613594786072,60.47613594786072,60.47613594786072,0.0
2016-03-10,60.657929216404135,60.657929216404135,60.657929216404135,60.657929216404135,0.0
2016-03-11,60.876745687012736,60.876745687012736,60.876745687012736,60.87674568701273,0.0
2016-03-14,60.88093821654077,60.88093821654077,60.88093821654077,60.88093821654077,0.0
2016-03-15,60.60733656253621,60.60733656253621,60.60733656253621,60.6073365625362,0.0
2016-03-16,60.55265438032061,60.55265438032061,60.55265438032061,60.55265438032061,0.0
2016-03-17,61.56957358981157,61.56957358981157,61.56957358981157,61.56957358981157,0.0
2016-03-18,61.66825253549111,61.66825253549111,61.66825253549111,61.66825253549111,0.0
2016-03-21,61.7642191167535,61.7642191167535,61.7642191167535,61.7642191167535,0.0
2016-03-22,61.71318012443718,61.71318012443718,61.71318012443718,61.71318012443717,0.0
2016-03-23,61.56095963924349,61.56095963924349,61.56095963924349,61.56095963924349,0.0
2016-03-24,61.33008440081131,61.33008440081131,61.33008440081131,61.33008440081131,0.0
2016-03-29,61.260684494374445,61.260684494374445,61.260684494374445,61.260684494374445,0.0
2016-03-30,61.66840512983244,61.66840512983244,61.66840512983244,61.66840512983244,0.0
2016-03-31,61.86297817446224,61.86297817446224,61.86297817446224,61.86297817446224,0.0
2016-04-01,61.91481828707055,61.91481828707055,61.91481828707055,61.91481828707055,0.0
2016-04-04,62.01207047565866,62.01207047565866,62.01207047565866,62.01207047565865,0.0
2016-04-05,61.84272509050922,61.84272509050922,61.84272509050922,61.84272509050922,78.0
2016-04-06,61.83924212466837,61.83924212466837,61.83924212466837,61.83924212466837,0.0
2016-04-07,61.96228275694124,61.96228275694124,61.96228275694124,61.96228275694123,239.0
2016-04-08,61.90251918315936,61.90251918315936,61.90251918315936,61.90251918315936,13.0
2016-04-11,61.90251918315936,61.90251918315936,61.90251918315936,61.90251918315936,248.0
2016-04-12,62.2350108083417,62.2350108083417,62.2350108083417,62.23501080834169,0.0
2016-04-13,62.57173692649592,62.57173692649592,62.57173692649592,62.57173692649592,0.0
2016-04-14,62.73346403915446,62.73346403915446,62.73346403915446,62.73346403915446,551.0
2016-04-15,62.599097091896375,62.599097091896375,62.599097091896375,62.59909709189638,0.0
2016-04-18,63.08018127180727,63.08018127180727,63.08018127180727,63.08018127180727,188.0
2016-04-19,63.05625447908674,63.05625447908674,63.05625447908674,63.05625447908674,20.0
2016-04-20,62.90268353397229,62.90268353397229,62.90268353397229,62.90268353397229,0.0
2016-04-21,63.31930041952981,63.31930041952981,63.31930041952981,63.31930041952981,47.0
2016-04-22,63.25354751785076,63.25354751785076,63.25354751785076,63.25354751785074,234.0
2016-04-26,63.38506095092594,63.38506095092594,63.38506095092594,63.38506095092594,29.0
2016-04-27,62.55123969159678,62.55123969159678,62.55123969159678,62.551239691596784,0.0
2016-04-28,63.02637650705434,63.02637650705434,63.02637650705434,63.02637650705434,141.0
2016-04-29,63.04917791650756,63.04917791650756,63.04917791650756,63.04917791650756,0.0
2016-05-02,63.05230991536337,63.05230991536337,63.05230991536337,63.05230991536337,0.0
2016-05-03,62.843663857604405,62.843663857604405,62.843663857604405,62.843663857604405,0.0
2016-05-04,62.66313712209402,62.66313712209402,62.66313712209402,62.66313712209402,0.0
2016-05-05,63.18778698645461,63.18778698645461,63.18778698645461,63.18778698645461,331.0
2016-05-06,62.673288460651,62.673288460651,62.673288460651,62.673288460650994,0.0
2016-05-09,62.70360514141472,62.70360514141472,62.70360514141472,62.70360514141472,0.0
2016-05-10,63.16386400859261,63.16386400859261,63.16386400859261,63.16386400859261,48.0
2016-05-11,63.1140076224216,63.1140076224216,63.1140076224216,63.11400762242158,0.0
2016-05-12,63.27673804287437,63.27673804287437,63.27673804287437,63.27673804287436,0.0
2016-05-13,63.72579648539863,63.72579648539863,63.72579648539863,63.72579648539863,47.0
2016-05-16,63.42893945377537,63.42893945377537,63.42893945377537,63.42893945377537,0.0
2016-05-17,63.3303940281445,63.3303940281445,63.3303940281445,63.3303940281445,0.0
2016-05-18,63.12453663197336,63.12453663197336,63.12453663197336,63.12453663197335,0.0
2016-05-19,63.48669259711022,63.48669259711022,63.48669259711022,63.48669259711022,10.0
2016-05-20,62.65157428587975,62.65157428587975,62.65157428587975,62.65157428587975,0.0
2016-05-23,62.54272492735057,62.54272492735057,62.54272492735057,62.54272492735057,0.0
2016-05-24,62.67074395000931,62.67074395000931,62.67074395000931,62.67074395000932,0.0
2016-05-25,62.888892820374586,62.888892820374586,62.888892820374586,62.8888928203746,673.0
2016-05-26,63.06822550516407,63.06822550516407,63.06822550516407,63.06822550516407,806.0
2016-05-27,62.94769123494755,62.94769123494755,62.94769123494755,62.94769123494755,0.0
2016-05-30,63.253542003735696,63.46875147593735,63.253542003735696,63.337234069494606,875.0
2016-05-31,63.48669259711022,63.48669259711022,63.48669259711022,63.48669259711022,94.0
2016-06-01,62.899868168374766,62.899868168374766,62.899868168374766,62.89986816837475,0.0
2016-06-02,63.34320432309915,63.34320432309915,63.34320432309915,63.34320432309915,189.0
2016-06-03,63.65028899045005,63.65028899045005,63.65028899045005,63.65028899045004,0.0
2016-06-06,63.87525882787277,63.87525882787277,63.87525882787277,63.87525882787277,75.0
2016-06-07,64.01794216673332,64.01794216673332,64.01794216673332,64.01794216673332,0.0
2016-06-08,64.18391140208082,64.18391140208082,64.18391140208082,64.18391140208082,0.0
2016-06-09,64.56871789305735,64.58067194897279,64.56871789305735,64.58067194897279,65.0
2016-06-10,63.90639188836261,63.90639188836261,63.90639188836261,63.906391888362606,0.0
2016-06-14,64.40134001632093,64.41927338237839,64.30568931617918,64.30568931617918,277.0
2016-06-15,63.96494233713091,63.96494233713091,63.96494233713091,63.96494233713091,186.0
2016-06-16,63.79156464651183,63.79156464651183,63.79156464651183,63.79156464651183,5.0
2016-06-17,63.70069471624985,63.70069471624985,63.70069471624985,63.700694716249856,0.0
2016-06-20,63.99399248486159,63.99399248486159,63.99399248486159,63.99399248486159,0.0
2016-06-21,64.29371829010185,64.29371829010185,64.29371829010185,64.29371829010185,92.0
2016-06-22,64.13510410200645,64.13510410200645,64.13510410200645,64.13510410200645,0.0
2016-06-23,64.32360570535067,64.32360570535067,64.29371829010185,64.29371829010185,507.0
2016-06-24,63.96087569793446,63.96087569793446,63.96087569793446,63.96087569793446,0.0
2016-06-27,64.68229978029854,64.68229978029854,64.68229978029854,64.68229978029854,45.0
2016-06-28,64.26979912709838,64.26979912709838,64.26979912709838,64.26979912709838,138.0
2016-06-29,65.04163656497933,65.04163656497933,65.04163656497933,65.04163656497933,0.0
2016-06-30,65.20752950315617,65.20752950315617,65.20752950315617,65.20752950315617,0.0
2016-07-01,65.49138549689812,65.49138549689812,65.49138549689812,65.49138549689812,0.0
2016-07-04,65.65633997987578,65.65633997987578,65.65633997987578,65.65633997987578,0.0
2016-07-05,65.85219481697276,65.85219481697276,65.85219481697276,65.85219481697276,2950.0
2016-07-06,65.74391387236503,65.74391387236503,65.74391387236503,65.74391387236503,0.0
2016-07-07,66.10069470182856,66.10069470182856,66.10069470182856,66.10069470182856,330.0
2016-07-08,66.06963412365084,66.06963412365084,66.06963412365084,66.06963412365084,140.0
2016-07-11,66.59774787955962,66.59774787955962,66.59774787955962,66.59774787955962,0.0
2016-07-12,66.32435222791584,66.32435222791584,66.32435222791584,66.32435222791584,15.0
2016-07-13,66.49099287836519,66.49099287836519,66.49099287836519,66.49099287836519,0.0
2016-07-14,66.8772473048566,66.8772473048566,66.8772473048566,66.8772473048566,47.0
2016-07-15,66.8399913964209,66.8399913964209,66.8399913964209,66.8399913964209,23.0
2016-07-18,66.30800174424233,66.30800174424233,66.30800174424233,66.30800174424233,0.0
2016-07-19,66.7095232345838,66.7095232345838,66.7095232345838,66.7095232345838,46.0
2016-07-20,66.41848004736521,66.41848004736521,66.41848004736521,66.41848004736521,0.0
2016-07-21,66.5852732921559,66.5852732921559,66.5852732921559,66.5852732921559,120.0
2016-07-22,66.34518898522444,66.34518898522444,66.34518898522444,66.34518898522444,0.0
2016-07-25,66.65362792735465,66.65362792735465,66.65362792735465,66.65362792735465,12.0
2016-07-26,66.29328402002106,66.29328402002106,66.29328402002106,66.29328402002106,47.0
2016-07-27,66.11438241424585,66.11438241424585,66.11438241424585,66.11438241424585,0.0
2016-07-28,66.51071616244334,66.51071616244334,66.4858657084965,66.4858657084965,779.0
2016-07-29,66.34918695696729,66.34918695696729,66.34918695696729,66.34918695696729,470.0
2016-08-01,66.75300988074912,66.75300988074912,66.73437322306938,66.73437322306938,894.0
2016-08-02,66.61634912976774,66.61634912976774,66.61634912976774,66.61634912976774,200.0
2016-08-03,66.47345978854639,66.47345978854639,66.47345978854639,66.47345978854639,420.0
2016-08-04,66.47343964356274,66.49207629818864,66.47343964356274,66.49207629818864,240.0
2016-08-05,66.41132337275684,66.41132337275684,66.41132337275684,66.41132337275684,80.0
2016-08-08,66.38026279457912,66.38026279457912,66.38026279457912,66.38026279457912,20.0
2016-08-09,67.03256545517927,67.03256545517927,67.03256545517927,67.03256545517927,30.0
2016-08-10,67.15059397002166,67.1568077678901,67.15059397002166,67.1568077678901,517.0
2016-08-11,67.15682169146527,67.15682169146527,67.06363366307404,67.06363366307404,147.0
2016-08-12,67.41208284150096,67.41208284150096,67.41208284150096,67.41208284150096,0.0
2016-08-15,67.61033434664162,67.61033434664162,67.56063343278565,67.56063343278565,699.0
2016-08-16,67.41023644997087,67.41023644997087,67.41023644997087,67.41023644997087,0.0
2016-08-17,67.36811278204674,67.36811278204674,67.36811278204674,67.36811278204674,0.0
2016-08-18,67.61438478951912,67.61438478951912,67.61438478951912,67.61438478951912,0.0
2016-08-19,67.77184689033749,67.77184689033749,67.77184689033749,67.77184689033749,10.0
2016-08-22,67.80291509823225,67.80291509823225,67.80291509823225,67.80291509823225,91.0
2016-08-23,67.79671213825719,67.79671213825719,67.79671213825719,67.79671213825719,100.0
2016-08-24,67.77806772466656,67.77806772466656,67.71594395339126,67.71594395339126,515.0
2016-08-25,67.87747269340606,67.87747269340606,67.87747269340606,67.87747269340606,467.0
2016-08-26,67.8339824366323,67.8339824366323,67.71594395339126,67.71594395339126,235.0
2016-08-29,67.46744406853546,67.46744406853546,67.46744406853546,67.46744406853546,45.0
2016-08-30,68.08869378067496,68.08869378067496,68.08869378067496,68.08869378067496,181.0
2016-08-31,67.90231384004359,67.90231384004359,67.88988624307325,67.88988624307325,472.0
2016-09-01,67.19111860553814,67.19111860553814,67.19111860553814,67.19111860553814,0.0
2016-09-02,67.455,67.455,67.455,67.455,183.0
2016-09-05,67.44962867918518,67.44962867918518,67.44962867918518,67.44962867918518,0.0
2016-09-06,67.70865757359275,67.70865757359275,67.70865757359275,67.70865757359275,0.0
2016-09-07,67.64138635821745,67.64138635821745,67.64138635821745,67.64138635821745,900.0
2016-09-08,68.06,68.06,67.645,67.645,29.0
2016-09-09,67.645,67.645,67.645,67.645,0.0
2016-09-12,67.84,67.84,67.455,67.455,66.0
2016-09-13,67.455,67.455,67.455,67.455,0.0
2016-09-14,67.005,67.225,67.005,67.225,121.0
2016-09-15,67.255,67.255,67.22,67.22,459.0
2016-09-16,67.15,67.15,67.15,67.15,410.0
2016-09-19,67.15,67.15,67.15,67.15,0.0
2016-09-20,67.15,67.15,67.15,67.15,0.0
2016-09-21,67.305,67.305,67.15,67.15,462.0
2016-09-22,67.165,67.165,67.165,67.165,10.0
2016-09-23,67.625,67.625,67.625,67.625,229.0
2016-09-26,68.03,68.03,68.03,68.03,181.0
2016-09-27,68.03,68.03,68.03,68.03,0.0
2016-09-28,67.805,68.03,67.805,68.03,10.0
2016-09-29,68.03,68.03,68.03,68.03,0.0
2016-09-30,67.965,67.965,67.965,67.965,230.0
2016-10-03,67.965,67.965,67.965,67.965,0.0
2016-10-04,67.84,67.84,67.84,67.84,70.0
2016-10-05,67.655,68.145,67.655,68.12,330.0
2016-10-06,67.755,67.755,67.755,67.755,78.0
2016-10-07,67.74,67.755,67.74,67.755,20.0
2016-10-10,67.755,67.755,67.715,67.715,200.0
2016-10-11,67.715,67.715,67.715,67.715,0.0
2016-10-12,67.66,67.66,67.53,67.53,1156.0
2016-10-13,67.3,67.3,67.22,67.22,752.0
2016-10-14,67.405,67.405,67.405,67.405,275.0
2016-10-17,67.425,67.425,67.405,67.405,246.0
2016-10-18,67.22,67.22,67.22,67.22,240.0
2016-10-19,67.25,67.25,67.25,67.25,597.0
2016-10-20,67.5,67.5,67.5,67.5,137.0
2016-10-21,67.5,67.5,67.5,67.5,0.0
2016-10-24,67.5,67.5,67.5,67.5,0.0
2016-10-25,67.5,67.5,67.5,67.5,0.0
2016-10-26,67.79,67.79,67.5,67.5,140.0
2016-10-27,67.78,67.78,67.5,67.575,1489.0
2016-10-28,67.23,67.23,66.965,67.23,246.0
2016-10-31,67.23,67.23,67.23,67.23,0.0
2016-11-01,67.23,67.23,67.23,67.23,0.0
2016-11-02,67.23,67.23,67.23,67.23,0.0
2016-11-03,67.23,67.23,67.23,67.23,0.0
2016-11-04,67.23,67.23,67.23,67.23,0.0
2016-11-07,67.23,67.23,67.23,67.23,0.0
2016-11-08,67.23,67.23,67.23,67.23,0.0
2016-11-09,67.23,67.23,67.23,67.23,0.0
2016-11-10,66.65,66.65,66.65,66.65,115.0
2016-11-11,66.035,66.65,66.035,66.65,366.0
2016-11-14,64.425,64.425,64.425,64.425,95.0
2016-11-15,64.425,64.425,64.425,64.425,0.0
2016-11-16,64.335,64.335,64.335,64.335,9.0
2016-11-17,64.24,64.24,64.24,64.24,240.0
2016-11-18,64.225,64.24,64.225,64.24,193.0
2016-11-21,64.24,64.24,64.24,64.24,106.0
2016-11-22,64.145,64.145,64.145,64.145,95.0
2016-11-23,64.24,64.24,64.24,64.24,192.0
2016-11-24,63.78,63.78,63.78,63.78,12.0
2016-11-25,64.085,64.085,64.085,64.085,97.0
2016-11-28,64.085,64.085,64.085,64.085,0.0
2016-11-29,64.1,64.1,64.085,64.085,120.0
2016-11-30,64.085,64.085,64.085,64.085,0.0
2016-12-01,63.96,63.96,63.96,63.96,241.0
2016-12-02,64.05,64.1,64.05,64.05,121.0
2016-12-05,64.195,64.195,63.995,64.05,239.0
2016-12-06,63.885,64.05,63.885,64.05,18.0
2016-12-07,64.2,64.2,64.05,64.05,206.0
2016-12-08,64.53,64.53,64.05,64.05,450.0
2016-12-09,64.64,64.64,64.64,64.64,16.0
2016-12-12,64.64,64.64,64.64,64.64,0.0
2016-12-13,64.685,64.685,64.33,64.33,297.0
2016-12-14,64.485,64.485,64.485,64.485,46.0
2016-12-15,64.265,64.265,64.265,64.265,146.0
2016-12-16,64.73,64.73,64.265,64.265,193.0
2016-12-19,64.265,64.265,64.265,64.265,0.0
2016-12-20,64.265,64.265,64.265,64.265,0.0
2016-12-21,64.265,64.265,64.265,64.265,0.0
2016-12-22,64.525,64.525,64.265,64.265,44.0
2016-12-23,64.265,64.265,64.265,64.265,0.0
2016-12-28,64.265,64.265,64.265,64.265,0.0
2016-12-29,64.805,64.82,64.805,64.805,320.0
2016-12-30,65.11,65.11,65.11,65.11,190.0
2017-01-03,65.07,65.07,65.07,65.07,285.0
2017-01-04,66.275,66.275,66.275,66.275,0.0
2017-01-05,66.275,66.275,66.275,66.275,0.0
2017-01-06,66.275,66.275,66.275,66.275,0.0
2017-01-09,65.905,66.275,65.905,66.275,287.0
2017-01-10,66.275,66.275,66.275,66.275,0.0
2017-01-11,65.955,66.275,65.955,66.275,25.0
2017-01-12,66.275,66.275,66.275,66.275,0.0
2017-01-13,65.905,66.145,65.905,66.145,207.0
2017-01-16,66.145,66.145,66.145,66.145,0.0
2017-01-17,66.05,66.05,66.03,66.03,525.0
2017-01-18,66.03,66.36,66.03,66.03,30.0
2017-01-19,66.03,66.03,65.905,65.905,756.0
2017-01-20,66.21,66.21,65.905,65.905,200.0
2017-01-23,65.905,65.905,65.905,65.905,0.0
2017-01-24,65.905,65.905,65.905,65.905,0.0
2017-01-25,65.995,65.995,65.995,65.995,91.0
2017-01-27,65.995,65.995,65.995,65.995,160.0
2017-01-30,65.995,65.995,65.995,65.995,0.0
2017-01-31,65.995,65.995,65.995,65.995,113.0
2017-02-01,66.085,66.085,65.995,65.995,630.0
2017-02-02,65.995,65.995,65.995,65.995,0.0
2017-02-03,65.995,65.995,65.995,65.995,0.0
2017-02-06,65.995,65.995,65.995,65.995,0.0
2017-02-07,65.995,65.995,65.995,65.995,0.0
2017-02-08,66.65,66.65,66.65,66.65,238.0
2017-02-09,66.755,66.755,66.65,66.65,520.0
2017-02-10,66.65,66.65,66.65,66.65,0.0
2017-02-13,66.65,66.65,66.65,66.65,0.0
2017-02-14,66.65,66.65,66.65,66.65,0.0
2017-02-15,66.705,66.705,66.65,66.65,30.0
2017-02-16,66.755,66.755,66.755,66.755,106.0
2017-02-17,66.755,66.755,66.755,66.755,0.0
2017-02-20,67.02,67.02,66.755,66.755,200.0
2017-02-21,66.93,66.93,66.93,66.93,20.0
2017-02-22,67.0,67.0,66.98,66.98,340.0
2017-02-23,67.045,67.045,67.045,67.045,166.0
2017-02-24,67.045,67.045,67.045,67.045,0.0
2017-02-27,67.4,67.4,67.045,67.045,1084.0
2017-02-28,67.265,67.265,67.045,67.045,80.0
2017-03-01,67.045,67.045,67.045,67.045,0.0
2017-03-02,67.045,67.045,67.045,67.045,0.0
2017-03-03,67.045,67.045,67.045,67.045,95.0
2017-03-06,67.31,67.31,67.045,67.045,94.0
2017-03-07,67.23,67.23,67.23,67.23,85.0
2017-03-08,67.425,67.425,67.425,67.425,143.0
2017-03-09,67.045,67.045,67.045,67.045,105.0
2017-03-10,66.755,66.755,66.625,66.625,80.0
2017-03-13,66.55,66.625,66.55,66.625,370.0
2017-03-14,66.625,66.625,66.625,66.625,0.0
2017-03-15,66.615,66.615,66.615,66.615,50.0
2017-03-16,66.575,66.575,66.575,66.575,60.0
2017-03-17,66.575,66.575,66.575,66.575,0.0
2017-03-20,66.575,66.575,66.575,66.575,0.0
2017-03-21,67.39,67.39,67.39,67.39,303.0
2017-03-22,67.31,67.39,67.31,67.39,938.0
2017-03-23,67.39,67.39,67.39,67.39,0.0
2017-03-24,67.39,67.39,67.39,67.39,0.0
2017-03-27,67.39,67.39,67.39,67.39,0.0
2017-03-28,67.7,67.7,67.7,67.7,93.0
2017-03-29,67.685,67.685,67.685,67.685,140.0
2017-03-30,67.685,67.685,67.685,67.685,0.0
2017-03-31,67.685,67.685,67.685,67.685,0.0
2017-04-03,67.695,67.695,67.3,67.3,541.0
2017-04-04,67.805,67.99,67.805,67.99,60.0
2017-04-05,67.99,67.99,67.99,67.99,0.0
2017-04-06,67.715,67.99,67.715,67.99,522.0
2017-04-07,67.855,67.855,67.855,67.855,187.0
2017-04-10,67.76,67.79,67.76,67.76,193.0
2017-04-11,67.76,67.76,67.76,67.76,0.0
2017-04-12,67.885,67.885,67.79,67.79,914.0
2017-04-13,68.065,68.065,68.065,68.065,8.0
2017-04-18,68.29,68.29,68.29,68.29,62.0
2017-04-19,68.29,68.29,68.29,68.29,500.0
2017-04-20,68.38,68.38,68.29,68.29,4.0
2017-04-21,68.29,68.29,68.29,68.29,0.0
2017-04-24,68.475,68.475,68.29,68.29,131.0
2017-04-26,68.565,68.565,68.29,68.29,90.0
2017-04-27,68.29,68.29,68.29,68.29,0.0
2017-04-28,68.29,68.29,68.29,68.29,0.0
2017-05-01,68.29,68.29,68.29,68.29,0.0
2017-05-02,68.29,68.29,68.29,68.29,0.0
2017-05-03,68.29,68.29,68.29,68.29,0.0
2017-05-04,68.94,68.94,68.94,68.94,233.0
2017-05-05,68.87,68.87,68.68,68.68,275.0
2017-05-08,68.715,68.715,68.715,68.715,30.0
2017-05-09,68.525,68.525,68.525,68.525,280.0
2017-05-10,68.525,68.525,68.525,68.525,97.0
2017-05-11,68.4,68.4,68.4,68.4,130.0
2017-05-12,68.845,68.845,68.845,68.845,95.0
2017-05-15,68.845,68.845,68.845,68.845,0.0
2017-05-16,68.845,68.845,68.845,68.845,0.0
2017-05-17,69.06,69.135,68.845,68.845,960.0
2017-05-18,69.095,69.095,69.035,69.035,697.0
2017-05-19,68.935,68.935,68.725,68.78,275.0
2017-05-22,68.825,68.975,68.825,68.825,290.0
2017-05-23,69.035,69.035,69.035,69.035,250.0
2017-05-24,68.965,69.035,68.965,69.035,143.0
2017-05-25,69.035,69.035,69.035,69.035,0.0
2017-05-26,68.91,68.945,68.91,68.91,464.0
2017-05-29,69.29,69.29,68.91,68.91,127.0
2017-05-30,69.335,69.335,69.26,69.26,408.0
2017-05-31,69.26,69.26,69.26,69.26,0.0
2017-06-01,69.595,69.595,69.355,69.355,337.0
2017-06-02,69.045,69.465,69.045,69.465,677.0
2017-06-05,69.76,69.76,69.675,69.76,729.0
2017-06-06,69.725,69.725,69.725,69.725,211.0
2017-06-07,69.79,69.905,69.79,69.905,992.0
2017-06-08,69.815,69.92,69.815,69.92,670.0
2017-06-09,69.93,69.93,69.93,69.93,59.0
2017-06-13,69.64,69.74,69.64,69.74,845.0
2017-06-14,69.78,69.78,69.69,69.78,474.0
2017-06-15,69.745,70.055,69.745,70.055,450.0
2017-06-16,69.945,69.945,69.675,69.695,678.0
2017-06-19,69.825,69.825,69.71,69.71,1597.0
2017-06-20,69.675,69.675,69.675,69.675,500.0
2017-06-21,69.33,69.39,69.33,69.39,3253.0
2017-06-22,69.37,69.37,69.33,69.33,1140.0
2017-06-23,69.355,69.41,69.33,69.33,103.0
2017-06-26,69.585,69.585,69.585,69.585,202.0
2017-06-27,69.55,69.7,69.55,69.7,422.0
2017-06-28,69.355,69.435,69.355,69.435,830.0
2017-06-29,69.45,69.45,69.39,69.39,108.0
2017-06-30,68.87,69.285,68.87,69.285,2783.0
2017-07-03,69.065,69.065,69.055,69.065,1799.0
2017-07-04,69.015,69.015,69.015,69.015,900.0
2017-07-05,68.96,68.96,68.65,68.905,415.0
2017-07-06,68.99,68.99,68.76,68.76,329.0
2017-07-07,68.625,68.625,68.475,68.475,673.0
2017-07-10,68.54,68.54,68.395,68.395,154.0
2017-07-11,68.415,68.795,68.415,68.795,391.0
2017-07-12,68.72,68.72,68.72,68.72,363.0
2017-07-13,68.91,69.17,68.91,69.17,291.0
2017-07-14,69.145,69.145,69.065,69.065,1140.0
2017-07-17,68.915,69.04,68.915,69.04,79.0
2017-07-18,69.14,69.41,69.14,69.41,274.0
2017-07-19,69.47,69.47,69.415,69.47,1351.0
2017-07-20,69.47,69.47,69.47,69.47,0.0
2017-07-21,69.715,69.715,69.365,69.715,1154.0
2017-07-24,69.73,69.74,69.685,69.74,3217.0
2017-07-25,69.67,69.74,69.67,69.74,470.0
2017-07-26,69.53,69.53,69.53,69.53,43.0
2017-07-27,69.545,69.545,69.545,69.545,950.0
2017-07-28,69.54,69.54,69.47,69.47,483.0
2017-07-31,69.5,69.5,69.495,69.495,152.0
2017-08-01,69.545,69.545,69.53,69.53,216.0
2017-08-02,69.62,69.66,69.62,69.66,477.0
2017-08-03,69.695,69.705,69.695,69.705,789.0
2017-08-04,69.935,70.12,69.755,70.12,732.0
2017-08-07,70.085,70.095,70.01,70.095,695.0
2017-08-08,69.975,69.975,69.975,69.975,1168.0
2017-08-09,70.06,70.06,69.715,70.055,830.0
2017-08-10,69.925,70.115,69.815,69.995,2934.0
2017-08-11,69.585,69.84,69.585,69.84,676.0
2017-08-14,69.945,69.945,69.62,69.62,757.0
2017-08-15,69.88,69.97,69.88,69.97,211.0
2017-08-16,69.985,69.985,69.985,69.985,253.0
2017-08-17,70.1,70.1,70.1,70.1,269.0
2017-08-18,70.225,70.225,70.095,70.1,1431.0
2017-08-21,70.38,70.475,69.815,70.475,337.0
2017-08-22,70.385,70.385,70.38,70.38,393.0
2017-08-23,70.57,70.57,70.57,70.57,1585.0
2017-08-24,70.44,70.44,70.44,70.44,534.0
2017-08-25,70.45,70.56,70.4,70.56,864.0
2017-08-28,70.75,70.75,70.67,70.68,384.0
2017-08-29,70.42,70.535,70.42,70.535,1424.0
2017-08-30,70.86,70.86,70.86,70.86,202.0
2017-08-31,70.79,70.79,70.79,70.79,91.0
2017-09-01,70.86,70.885,70.86,70.885,401.0
2017-09-04,70.885,71.005,70.885,71.005,175.0
2017-09-05,71.225,71.225,71.225,71.225,14.0
2017-09-06,71.35,71.35,71.35,71.35,1306.0
2017-09-07,71.33,71.33,71.33,71.33,1295.0
2017-09-08,71.525,71.525,71.525,71.525,37.0
2017-09-11,71.505,71.51,71.275,71.51,525.0
2017-09-12,71.125,71.495,71.125,71.495,340.0
2017-09-13,71.35,71.355,71.35,71.355,248.0
2017-09-14,71.365,71.365,71.36,71.36,773.0
2017-09-15,71.34,71.385,71.34,71.385,1309.0
2017-09-18,71.495,71.495,71.485,71.485,192.0
2017-09-19,71.505,71.505,71.47,71.495,1031.0
2017-09-20,71.245,71.245,71.23,71.23,1143.0
2017-09-21,70.92,71.27,70.92,71.27,205.0
2017-09-22,70.885,70.885,70.885,70.885,263.0
2017-09-25,70.875,71.12,70.875,71.12,287.0
2017-09-26,70.88,70.885,70.88,70.885,46.0
2017-09-27,70.905,70.91,70.9,70.9,1725.0
2017-09-28,70.6,70.6,70.555,70.555,177.0
2017-09-29,70.71,70.71,70.71,70.71,254.0
2017-10-02,70.905,70.905,70.905,70.905,328.0
2017-10-03,70.81,70.81,70.6,70.6,577.0
2017-10-04,70.855,70.855,70.855,70.855,527.0
2017-10-05,70.765,70.78,70.765,70.78,696.0
2017-10-06,70.89,70.89,70.65,70.65,8110.0
2017-10-09,70.65,70.665,70.65,70.665,347.0
2017-10-10,70.595,70.645,70.465,70.645,1892.0
2017-10-11,70.67,70.715,70.67,70.715,776.0
2017-10-12,70.825,70.825,70.67,70.825,441.0
2017-10-13,70.825,70.89,70.825,70.89,190.0
2017-10-16,70.995,71.025,70.995,71.025,256.0
2017-10-17,70.995,70.995,70.92,70.92,437.0
2017-10-18,70.92,71.015,70.92,70.995,28190.0
2017-10-19,71.04,71.04,70.965,70.965,930.0
2017-10-20,71.185,71.185,70.995,71.06,861.0
2017-10-23,70.845,70.85,70.845,70.85,287.0
2017-10-24,70.97,70.97,70.8,70.84,1178.0
2017-10-25,70.71,70.71,70.55,70.69,253.0
2017-10-26,70.37,70.55,70.37,70.55,1214.0
2017-10-27,70.505,70.505,70.32,70.495,7368.0
2017-10-30,70.765,70.765,70.635,70.76,569.0
2017-10-31,70.92,70.92,70.665,70.92,970.0
2017-11-01,70.715,70.905,70.715,70.905,569.0
2017-11-02,70.965,70.965,70.73,70.93,161.0
2017-11-03,70.95,71.12,70.95,71.12,1590.0
2017-11-06,70.76,70.76,70.54,70.7,362.0
2017-11-07,70.435,70.435,70.435,70.435,8.0
2017-11-08,70.315,70.315,70.21,70.31,2193.0
2017-11-09,70.015,70.225,70.015,70.185,745.0
2017-11-10,70.075,70.075,70.075,70.075,450.0
2017-11-13,70.055,70.055,70.055,70.055,76.0
2017-11-14,70.015,70.15,69.975,70.15,1570.0
2017-11-15,70.05,70.095,69.935,69.935,1438.0
2017-11-16,70.185,70.185,70.185,70.185,189.0
2017-11-17,70.44,70.46,70.44,70.46,387.0
2017-11-20,70.37,70.395,70.37,70.395,988.0
2017-11-21,70.63,70.63,70.57,70.57,2480.0
2017-11-22,70.505,70.675,70.5,70.5,844.0
2017-11-23,70.845,70.845,70.815,70.815,821.0
2017-11-24,70.865,70.91,70.75,70.91,478.0
2017-11-27,70.95,70.95,70.93,70.93,1297.0
2017-11-28,71.01,71.01,70.845,70.995,331.0
2017-11-29,71.07,71.07,70.93,71.06,473.0
2017-11-30,70.86,70.865,70.85,70.85,844.0
2017-12-01,70.92,70.92,70.665,70.675,30953.0
2017-12-04,70.765,70.985,70.765,70.985,1134.0
2017-12-05,70.985,70.985,70.8,70.94,355.0
2017-12-06,71.185,71.195,71.01,71.07,664.0
2017-12-07,70.95,71.14,70.95,71.14,192.0
2017-12-08,70.91,71.03,70.91,71.03,518.0
2017-12-11,71.125,71.125,71.125,71.125,111.0
2017-12-12,71.125,71.22,71.125,71.22,519.0
2017-12-13,71.11,71.11,70.87,70.87,2008.0
2017-12-14,71.21,71.21,71.2,71.2,469.0
2017-12-15,71.25,71.28,71.12,71.12,503.0
2017-12-18,71.145,71.43,71.14,71.43,5453.0
2017-12-19,71.395,71.395,71.375,71.395,1160.0
2017-12-20,71.39,71.39,71.39,71.39,300.0
2017-12-21,71.285,71.305,71.285,71.305,755.0
2017-12-22,71.305,71.305,71.305,71.305,245.0
2017-12-27,71.295,71.395,71.295,71.395,499.0
2017-12-28,71.565,71.565,71.565,71.565,339.0
2017-12-29,71.62,71.62,71.565,71.565,100.0
2018-01-02,71.325,71.565,71.325,71.565,25.0
2018-01-03,71.545,71.545,71.545,71.545,246.0
2018-01-04,71.71,71.71,71.455,71.71,47.0
2018-01-05,71.71,71.71,71.71,71.71,0.0
2018-01-08,72.005,72.005,72.005,72.005,825.0
2018-01-09,72.005,72.005,72.005,72.005,0.0
2018-01-10,71.675,71.705,71.675,71.705,1147.0
2018-01-11,71.325,71.45,71.325,71.45,178.0
2018-01-12,71.54,71.54,71.54,71.54,173.0
2018-01-15,71.605,71.605,71.605,71.605,813.0
2018-01-16,71.325,71.58,71.325,71.41,497.0
2018-01-17,71.93,71.93,71.69,71.93,255.0
2018-01-18,71.67,71.67,71.67,71.67,1403.0
2018-01-19,71.58,71.58,71.39,71.39,243.0
2018-01-22,71.39,71.39,71.345,71.345,570.0
2018-01-23,71.37,71.37,71.37,71.37,41.0
2018-01-24,71.485,71.485,71.485,71.485,1251.0
2018-01-25,71.315,71.315,71.125,71.315,1058.0
2018-01-29,71.47,71.47,71.47,71.47,88.0
2018-01-30,71.015,71.27,71.015,71.14,1987.0
2018-01-31,71.27,71.27,71.27,71.27,106.0
2018-02-01,71.27,71.35,71.27,71.35,292.0
2018-02-02,71.2,71.205,71.2,71.205,177.0
2018-02-05,70.785,70.795,70.71,70.795,258.0
2018-02-06,70.39,70.39,69.955,70.2,635.0
2018-02-07,70.395,70.615,70.035,70.615,3372.0
2018-02-08,70.73,70.73,70.425,70.58,79.0
2018-02-09,70.12,70.12,69.935,69.935,263.0
2018-02-12,69.375,69.375,68.81,69.375,1165.0
2018-02-13,69.535,69.555,69.105,69.535,287.0
2018-02-14,69.425,69.425,69.425,69.425,23.0
2018-02-15,69.185,69.255,69.15,69.255,2877.0
2018-02-16,69.605,69.66,69.585,69.585,1340.0
2018-02-19,69.99,69.99,69.82,69.99,1232.0
2018-02-20,69.925,69.925,69.595,69.595,1987.0
2018-02-21,69.62,69.675,69.61,69.64,1707.0
2018-02-22,69.46,69.57,69.165,69.205,17622.0
2018-02-23,69.48,69.48,69.48,69.48,612.0
2018-02-26,69.205,69.505,69.205,69.505,111.0
2018-02-27,69.86,69.885,69.86,69.885,110.0
2018-02-28,69.705,69.705,69.695,69.695,3764.0
2018-03-01,69.595,69.87,69.595,69.87,507.0
2018-03-02,69.365,69.67,69.365,69.64,1354.0
2018-03-05,69.585,69.585,69.585,69.585,192.0
2018-03-06,69.59,69.59,69.59,69.59,17.0
2018-03-07,69.505,69.635,69.505,69.51,1882.0
2018-03-08,69.21,69.55,69.21,69.55,311.0
2018-03-09,69.53,69.53,69.53,69.53,555.0
2018-03-12,69.68,69.99,69.68,69.99,6720.0
2018-03-13,69.465,69.66,69.465,69.465,789.0
2018-03-14,69.66,69.66,69.66,69.66,72.0
2018-03-15,69.725,69.87,69.725,69.87,4533.0
2018-03-16,69.46,69.775,69.46,69.775,65.0
2018-03-19,69.755,69.755,69.34,69.46,533.0
2018-03-20,69.23,69.565,69.23,69.565,158.0
2018-03-21,69.33,69.355,69.195,69.355,1046.0
2018-03-22,69.355,69.355,69.355,69.355,530.0
2018-03-23,69.045,69.42,69.045,69.15,413.0
2018-03-26,69.045,69.38,69.045,69.38,356.0
2018-03-27,69.295,69.415,68.95,68.95,790.0
2018-03-28,69.755,69.755,69.755,69.755,95.0
2018-03-29,69.44,69.44,69.44,69.44,15.0
2018-04-03,69.685,69.97,69.685,69.97,704.0
2018-04-04,69.95,70.115,69.95,70.115,58.0
2018-04-05,69.63,69.73,69.63,69.73,11432.0
2018-04-06,69.82,70.165,69.82,70.165,165.0
2018-04-09,70.32,70.32,70.32,70.32,1491.0
2018-04-10,69.835,69.835,69.835,69.835,18.0
2018-04-11,69.835,69.835,69.835,69.835,0.0
2018-04-12,70.14,70.145,69.73,70.145,441.0
2018-04-13,70.08,70.1,70.08,70.1,191.0
2018-04-16,69.915,69.915,69.915,69.915,45.0
2018-04-17,69.995,69.995,69.995,69.995,3.0
2018-04-18,69.61,69.61,69.61,69.61,29.0
2018-04-19,69.915,69.915,69.915,69.915,1240.0
2018-04-20,69.915,69.915,69.915,69.915,0.0
2018-04-23,69.395,69.395,69.395,69.395,20.0
2018-04-24,68.915,68.92,68.915,68.92,229.0
2018-04-26,69.11,69.11,68.695,68.85,667.0
2018-04-27,68.525,68.85,68.525,68.85,16.0
2018-04-30,68.795,68.795,68.795,68.795,154.0
2018-05-01,68.795,68.795,68.795,68.795,0.0
2018-05-02,68.05,68.385,68.05,68.385,3162.0
2018-05-03,67.71,67.71,67.69,67.69,159.0
2018-05-04,67.475,67.475,67.475,67.475,140.0
2018-05-07,67.875,67.885,67.875,67.885,235.0
2018-05-08,67.885,67.885,67.885,67.885,0.0
2018-05-09,66.85,66.85,66.85,66.85,173.0
2018-05-10,66.67,66.845,66.67,66.845,250.0
2018-05-11,67.985,67.985,67.935,67.935,3223.0
2018-05-14,68.325,68.325,68.235,68.235,592.0
2018-05-15,68.115,68.115,68.115,68.115,490.0
2018-05-16,68.115,68.115,68.115,68.115,0.0
2018-05-17,68.115,68.115,68.115,68.115,0.0
2018-05-18,67.63,67.63,67.335,67.63,1515.0
2018-05-21,67.485,67.485,67.485,67.485,986.0
2018-05-22,67.525,67.525,67.2,67.2,1774.0
2018-05-23,67.45,67.45,67.45,67.45,645.0
2018-05-24,67.45,67.45,67.45,67.45,0.0
2018-05-25,67.45,67.45,67.45,67.45,0.0
2018-05-28,68.51,68.585,68.285,68.585,285.0
2018-05-29,68.74,68.74,68.33,68.71,379.0
2018-05-30,68.71,68.71,68.71,68.71,0.0
2018-05-31,68.485,68.485,68.485,68.485,93.0
2018-06-01,67.995,67.995,67.995,67.995,146.0
2018-06-04,67.475,67.495,67.475,67.495,71.0
2018-06-05,67.71,67.71,67.695,67.71,44.0
2018-06-06,67.725,67.725,67.725,67.725,19.0
2018-06-07,67.895,67.925,67.895,67.925,28.0
2018-06-08,67.745,67.745,67.745,67.745,245.0
2018-06-12,67.685,67.685,67.625,67.625,112.0
2018-06-13,66.985,66.985,66.985,66.985,159.0
2018-06-14,66.985,66.985,66.985,66.985,0.0
2018-06-15,66.985,66.985,66.985,66.985,0.0
2018-06-18,67.065,67.065,67.065,67.065,109.0
2018-06-19,66.705,66.705,66.705,66.705,50.0
2018-06-20,66.52,66.52,66.47,66.47,533.0
2018-06-21,66.6,66.6,66.47,66.47,590.0
2018-06-22,66.93,66.93,66.47,66.47,140.0
2018-06-25,67.185,67.185,67.18,67.18,1201.0
2018-06-26,66.945,66.945,66.945,66.945,200.0
2018-06-27,67.09,67.09,67.09,67.09,36.0
2018-06-28,67.05,67.05,66.81,66.81,122.0
2018-06-29,66.825,66.825,66.825,66.825,250.0
2018-07-02,66.875,67.905,66.875,67.905,47.0
2018-07-03,66.755,66.755,66.755,66.755,365.0
2018-07-04,67.47,67.47,67.47,67.47,15.0
2018-07-05,67.08,67.08,67.08,67.08,59.0
2018-07-06,67.385,67.545,67.37,67.37,1376.0
2018-07-09,68.115,68.19,67.915,68.19,1406.0
2018-07-10,68.19,68.19,68.19,68.19,0.0
2018-07-11,68.33,68.33,68.33,68.33,9.0
2018-07-12,68.005,68.005,68.005,68.005,215.0
2018-07-13,68.27,68.27,68.195,68.195,1056.0
2018-07-16,68.69,68.7,68.69,68.695,184.0
2018-07-17,68.585,68.585,68.56,68.56,545.0
2018-07-18,68.27,68.525,68.27,68.525,208.0
2018-07-19,68.525,68.525,68.525,68.525,53.0
2018-07-20,68.505,68.505,68.47,68.47,27.0
2018-07-23,68.47,68.47,68.47,68.47,0.0
2018-07-24,68.31,68.395,68.155,68.395,345.0
2018-07-25,68.42,68.42,68.42,68.42,97.0
2018-07-26,68.48,68.695,68.48,68.49,217.0
2018-07-27,68.81,69.25,68.715,69.045,157.0
2018-07-30,68.945,68.985,68.945,68.985,4708.0
2018-07-31,68.905,68.905,68.905,68.905,257.0
2018-08-01,68.81,68.81,68.81,68.81,5.0
2018-08-02,68.615,68.615,68.615,68.615,5.0
2018-08-03,68.42,68.42,68.42,68.42,198.0
2018-08-06,68.42,68.42,68.42,68.42,0.0
2018-08-07,68.54,68.54,68.54,68.54,27.0
2018-08-08,68.54,68.54,68.54,68.54,0.0
2018-08-09,68.335,68.335,67.91,68.335,1227.0
2018-08-10,68.335,68.335,68.335,68.335,0.0
2018-08-13,67.355,67.41,67.185,67.41,850.0
2018-08-14,66.89,66.91,66.88,66.91,340.0
2018-08-15,67.405,67.405,67.255,67.255,497.0
2018-08-16,66.92,67.06,66.92,67.06,145.0
2018-08-17,67.5,67.5,67.5,67.5,31.0
2018-08-20,67.62,67.66,67.62,67.64,2325.0
2018-08-21,67.455,67.455,67.455,67.455,25.0
2018-08-22,67.56,67.66,67.54,67.54,800.0
2018-08-23,67.54,67.54,67.54,67.54,0.0
2018-08-24,67.885,67.885,67.66,67.66,212.0
2018-08-27,67.66,67.66,67.66,67.66,0.0
2018-08-28,68.065,68.065,68.065,68.065,5.0
2018-08-29,67.75,67.75,67.75,67.75,500.0
2018-08-30,67.915,67.915,67.675,67.675,181.0
2018-08-31,67.35,67.585,67.35,67.585,650.0
2018-09-03,66.895,66.895,66.895,66.895,878.0
2018-09-04,66.895,66.895,66.895,66.895,0.0
2018-09-05,66.63,66.85,66.63,66.85,1113.0
2018-09-06,66.78,67.015,66.78,66.915,160.0
2018-09-07,66.915,66.915,66.915,66.915,0.0
2018-09-10,66.545,67.175,66.545,67.175,162.0
2018-09-11,67.175,67.175,67.175,67.175,0.0
2018-09-12,66.67,66.67,66.55,66.55,516.0
2018-09-13,67.12,67.12,67.12,67.12,4.0
2018-09-14,67.12,67.12,67.12,67.12,0.0
2018-09-17,67.12,67.12,67.12,67.12,18.0
2018-09-18,67.33,67.54,67.32,67.54,196.0
2018-09-19,67.415,67.415,67.415,67.415,6.0
2018-09-20,67.635,67.635,67.395,67.395,472.0
2018-09-21,67.925,67.93,67.685,67.685,298.0
2018-09-24,67.585,67.585,67.585,67.585,25.0
2018-09-25,67.865,68.06,67.83,67.83,639.0
2018-09-26,68.125,68.125,68.125,68.125,14.0
2018-09-27,68.52,68.52,68.2,68.2,299.0
2018-09-28,68.2,68.2,68.2,68.2,0.0
2018-10-01,68.35,68.35,68.35,68.35,5.0
2018-10-02,68.35,68.35,68.35,68.35,0.0
2018-10-03,68.295,68.295,68.295,68.295,1.0
2018-10-04,67.89,68.295,67.89,68.295,38.0
2018-10-05,67.85,67.85,67.81,67.85,240.0
2018-10-08,67.62,67.62,67.62,67.62,1.0
2018-10-09,67.475,67.475,67.28,67.475,147.0
2018-10-10,67.52,67.52,67.475,67.475,90.0
2018-10-11,67.475,67.475,67.475,67.475,0.0
2018-10-12,67.475,67.475,67.475,67.475,0.0
2018-10-15,67.475,67.475,67.475,67.475,0.0
2018-10-16,67.185,67.475,67.185,67.475,100.0
2018-10-17,67.465,67.475,67.465,67.475,976.0
2018-10-18,67.475,67.475,67.475,67.475,0.0
2018-10-19,67.475,67.475,67.475,67.475,0.0
2018-10-22,67.065,67.065,67.065,67.065,9.0
2018-10-23,67.205,67.235,67.205,67.225,6131.0
2018-10-24,67.225,67.225,67.225,67.225,0.0
2018-10-25,66.925,66.935,66.89,66.89,441.0
2018-10-26,66.89,66.905,66.89,66.905,102.0
2018-10-29,66.905,66.905,66.905,66.905,0.0
2018-10-30,66.905,66.905,66.905,66.905,0.0
2018-10-31,66.94,66.94,66.89,66.89,139.0
2018-11-01,66.89,66.89,66.89,66.89,0.0
2018-11-02,66.89,66.89,66.89,66.89,0.0
2018-11-05,66.89,66.89,66.89,66.89,0.0
2018-11-06,66.91,66.91,66.89,66.89,140.0
2018-11-07,66.89,66.89,66.89,66.89,190.0
2018-11-08,66.89,66.89,66.89,66.89,0.0
2018-11-09,66.76,66.76,66.76,66.76,475.0
2018-11-12,66.57,66.57,66.57,66.57,143.0
2018-11-13,66.57,66.57,66.57,66.57,0.0
2018-11-14,66.68,66.68,66.68,66.68,1.0
2018-11-15,66.68,66.68,66.68,66.68,0.0
2018-11-16,66.815,66.815,66.275,66.275,216.0
2018-11-19,66.275,66.275,66.275,66.275,0.0
2018-11-20,66.445,66.445,66.445,66.445,6.0
2018-11-21,65.85,65.85,65.455,65.595,1379.0
2018-11-22,65.595,65.595,65.595,65.595,0.0
2018-11-23,65.595,65.595,65.595,65.595,0.0
2018-11-26,66.2,66.2,65.595,65.595,329.0
2018-11-27,65.83,65.83,65.645,65.76,137.0
2018-11-28,65.625,65.625,65.625,65.625,10.0
2018-11-29,66.0,66.0,65.555,65.555,5305.0
2018-11-30,66.105,66.105,66.105,66.105,32.0
2018-12-03,66.445,66.445,66.445,66.445,24.0
2018-12-04,66.735,67.13,66.735,67.13,248.0
2018-12-05,66.465,66.845,66.465,66.57,323.0
2018-12-06,66.445,66.445,66.445,66.445,2.0
2018-12-07,66.38,66.55,65.87,66.55,399.0
2018-12-10,67.03,67.03,67.03,67.03,1703.0
2018-12-11,67.03,67.03,67.03,67.03,0.0
2018-12-12,67.215,67.215,67.215,67.215,88.0
2018-12-13,67.215,67.215,67.215,67.215,0.0
2018-12-14,67.5,67.5,67.215,67.215,100.0
2018-12-17,67.13,67.13,67.13,67.13,187.0
2018-12-18,67.13,67.13,67.13,67.13,0.0
2018-12-19,67.595,67.595,67.13,67.13,30.0
2018-12-20,67.13,67.13,67.13,67.13,0.0
2018-12-21,67.13,67.13,67.13,67.13,0.0
2018-12-24,66.96,66.96,66.96,66.96,180.0
2018-12-27,66.96,66.96,66.96,66.96,0.0
2018-12-28,66.96,66.96,66.96,66.96,0.0
2018-12-31,66.96,66.96,66.96,66.96,0.0
2019-01-02,67.24,67.24,67.24,67.24,156.0
2019-01-03,67.405,67.53,67.405,67.53,141.0
2019-01-04,67.53,67.53,67.53,67.53,0.0
2019-01-07,68.715,68.715,68.715,68.715,150.0
2019-01-08,68.715,68.715,68.715,68.715,0.0
2019-01-09,68.49,68.555,68.49,68.555,130.0
2019-01-10,68.555,68.555,68.555,68.555,0.0
2019-01-11,68.86,68.86,68.86,68.86,1658.0
2019-01-14,68.555,68.605,68.555,68.555,160.0
2019-01-15,68.715,68.74,68.715,68.74,14.0
2019-01-16,68.955,68.955,68.955,68.955,2.0
2019-01-17,69.05,69.05,69.05,69.05,227.0
2019-01-18,69.185,69.185,69.185,69.185,368.0
2019-01-21,69.185,69.185,69.185,69.185,0.0
2019-01-22,69.185,69.185,69.185,69.185,0.0
2019-01-23,69.22,69.22,69.22,69.22,52.0
2019-01-24,69.79,69.79,69.79,69.79,70.0
2019-01-25,69.775,70.01,69.775,70.01,29.0
2019-01-29,70.01,70.01,70.01,70.01,0.0
2019-01-30,70.01,70.01,70.01,70.01,0.0
2019-01-31,70.01,70.01,70.01,70.01,0.0
2019-02-01,70.675,70.675,70.675,70.675,577.0
2019-02-04,70.565,70.565,70.28,70.28,363.0
2019-02-05,70.74,70.74,70.65,70.65,389.0
2019-02-06,70.65,70.65,70.65,70.65,0.0
2019-02-08,70.555,70.68,70.555,70.68,1782.0
2019-02-11,70.68,70.68,70.68,70.68,0.0
2019-02-12,70.275,70.33,70.215,70.215,644.0
2019-02-13,70.49,70.49,70.49,70.49,1457.0
2019-02-14,70.605,70.605,70.605,70.605,5.0
2019-02-15,70.24,70.24,70.24,70.24,10.0
2019-02-18,70.825,70.825,70.24,70.24,48.0
2019-02-19,70.275,70.31,70.275,70.31,273.0
2019-02-20,70.77,70.77,70.77,70.77,296.0
2019-02-21,70.345,70.77,70.345,70.77,57.0
2019-02-22,70.62,70.62,70.62,70.62,500.0
2019-02-25,70.76,70.76,70.705,70.76,281.0
2019-02-26,71.295,71.295,71.295,71.295,4207.0
2019-02-27,71.235,71.235,71.235,71.235,19.0
2019-02-28,71.235,71.235,71.235,71.235,0.0
2019-03-01,70.965,71.11,70.965,71.11,106.0
2019-03-04,70.965,70.965,70.965,70.965,1581.0
2019-03-05,70.86,70.86,70.83,70.83,309.0
2019-03-06,70.83,70.83,70.83,70.83,0.0
2019-03-07,70.975,70.975,70.83,70.83,193.0
2019-03-08,70.39,70.405,70.385,70.405,66.0
2019-03-11,70.18,70.405,70.18,70.405,38.0
2019-03-12,70.55,70.55,70.46,70.46,186.0
2019-03-13,70.46,70.46,70.46,70.46,0.0
2019-03-14,70.815,70.815,70.755,70.755,36.0
2019-03-15,70.755,70.755,70.755,70.755,0.0
2019-03-18,71.535,71.535,71.51,71.51,1758.0
2019-03-19,71.51,71.51,71.51,71.51,0.0
2019-03-20,71.26,71.26,71.26,71.26,1.0
2019-03-21,71.55,71.565,71.55,71.565,5739.0
2019-03-22,71.935,72.275,71.935,72.215,2810.0
2019-03-25,72.215,72.215,72.215,72.215,0.0
2019-03-26,72.215,72.215,72.215,72.215,0.0
2019-03-27,72.215,72.215,72.215,72.215,0.0
2019-03-28,71.82,71.91,71.82,71.91,783.0
2019-03-29,71.86,71.86,71.665,71.715,5892.0
2019-04-01,71.93,71.93,71.875,71.93,778.0
2019-04-02,71.955,72.435,71.955,71.955,590.0
2019-04-03,72.26,72.305,72.26,72.305,249.0
2019-04-04,72.315,72.315,72.295,72.315,293.0
2019-04-05,72.225,72.225,72.225,72.225,1842.0
2019-04-08,72.225,72.225,72.225,72.225,0.0
2019-04-09,72.33,72.33,72.17,72.17,954.0
2019-04-10,72.17,72.17,72.17,72.17,0.0
2019-04-11,72.185,72.2,72.185,72.19,420.0
2019-04-12,72.1,72.1,72.025,72.1,70.0
2019-04-15,71.75,72.165,71.75,72.065,773.0
2019-04-16,72.0,72.035,72.0,72.035,1599.0
2019-04-17,72.01,72.035,72.01,72.035,100.0
2019-04-18,71.75,71.75,71.75,71.75,6.0
2019-04-23,71.75,71.75,71.615,71.615,235.0
2019-04-24,71.89,71.89,71.89,71.89,133.0
2019-04-26,71.8,71.8,71.68,71.68,346.0
2019-04-29,72.095,72.095,71.68,71.68,470.0
2019-04-30,72.1,72.1,72.1,72.1,192.0
2019-05-01,72.01,72.01,71.85,71.85,458.0
2019-05-02,71.85,71.85,71.85,71.85,0.0
2019-05-03,72.025,72.025,71.925,72.015,1698.0
2019-05-06,72.015,72.015,72.015,72.015,0.0
2019-05-07,71.94,71.94,71.895,71.895,189.0
2019-05-08,72.1,72.1,71.89,71.89,585.0
2019-05-09,71.89,71.89,71.89,71.89,0.0
2019-05-10,71.71,71.71,71.71,71.71,217.0
2019-05-13,71.71,71.71,71.71,71.71,0.0
2019-05-14,71.54,71.54,71.54,71.54,98.0
2019-05-15,71.925,71.925,71.925,71.925,55.0
2019-05-16,72.07,72.07,72.07,72.07,544.0
2019-05-17,71.905,71.905,71.905,71.905,292.0
2019-05-20,71.86,71.86,71.86,71.86,100.0
2019-05-21,71.86,71.86,71.86,71.86,0.0
2019-05-22,72.115,72.115,72.115,72.115,2.0
2019-05-23,72.385,72.385,72.385,72.385,658.0
2019-05-24,72.095,72.095,72.095,72.095,242.0
2019-05-27,71.99,72.205,71.93,71.93,2235.0
2019-05-28,72.45,72.45,72.45,72.45,7.0
2019-05-29,72.41,72.41,71.965,71.965,166.0
2019-05-30,71.87,72.15,71.73,72.15,1637.0
2019-05-31,71.995,72.15,71.995,72.15,147.0
2019-06-03,72.05,72.05,72.05,72.05,97.0
2019-06-04,71.925,72.24,71.85,72.24,804.0
2019-06-05,72.935,72.935,72.78,72.8,694.0
2019-06-06,73.065,73.365,73.065,73.365,959.0
2019-06-07,73.355,73.45,73.355,73.355,260.0
2019-06-11,73.5,73.5,73.5,73.5,775.0
2019-06-12,73.76,73.76,73.76,73.76,949.0
2019-06-13,73.76,73.76,73.5,73.5,956.0
2019-06-14,73.5,73.635,73.215,73.625,2377.0
2019-06-17,73.695,73.8,73.69,73.705,696.0
2019-06-18,73.76,73.775,73.605,73.775,228.0
2019-06-19,74.185,74.6,74.185,74.475,1269.0
2019-06-20,74.2,74.62,74.2,74.62,1353.0
2019-06-21,75.21,75.21,75.21,75.21,9.0
2019-06-24,74.725,74.725,74.725,74.725,90.0
2019-06-25,75.025,75.025,75.025,75.025,10.0
2019-06-26,74.915,75.025,74.915,75.025,465.0
2019-06-27,74.495,74.65,74.495,74.495,118.0
2019-06-28,74.495,74.495,74.495,74.495,0.0
2019-07-01,74.94,74.94,74.94,74.94,1641.0
2019-07-02,75.26,75.7,75.26,75.7,126.0
2019-07-03,75.24,75.605,75.215,75.605,197.0
2019-07-04,75.84,75.84,75.68,75.68,844.0
2019-07-05,75.865,76.09,75.865,76.09,241.0
2019-07-08,75.265,75.31,75.255,75.28,1532.0
2019-07-09,75.425,75.425,75.425,75.425,2220.0
2019-07-10,75.04,75.205,75.005,75.205,716.0
2019-07-11,75.215,75.4,75.035,75.035,1773.0
2019-07-12,74.905,75.295,74.905,75.295,1218.0
2019-07-15,74.86,75.07,74.615,75.07,892.0
2019-07-16,75.265,75.265,75.265,75.265,90.0
2019-07-17,75.4,75.425,75.075,75.075,936.0
2019-07-18,75.465,75.495,75.145,75.31,920.0
2019-07-19,75.215,75.34,75.215,75.31,3674.0
2019-07-22,75.365,75.445,75.31,75.31,538.0
2019-07-23,75.7,75.7,75.5,75.665,520.0
2019-07-24,75.665,75.78,75.665,75.78,355.0
2019-07-25,75.565,75.96,75.565,75.96,380.0
2019-07-26,76.0,76.0,76.0,76.0,266.0
2019-07-29,75.73,75.73,75.365,75.365,685.0
2019-07-30,75.765,75.79,75.765,75.79,1260.0
2019-07-31,75.765,75.79,75.765,75.765,2400.0
2019-08-01,75.68,75.68,75.57,75.57,342.0
2019-08-02,75.55,75.615,75.55,75.615,117.0
2019-08-05,75.57,75.785,75.43,75.785,2368.0
2019-08-06,74.87,75.045,74.655,75.045,880.0
2019-08-07,75.62,75.62,75.155,75.16,480.0
2019-08-08,75.96,75.96,75.515,75.515,1080.0
2019-08-09,76.325,76.325,75.84,75.84,1004.0
2019-08-12,76.315,76.315,76.315,76.315,4.0
2019-08-13,75.545,75.565,75.13,75.13,45520.0
2019-08-14,75.245,75.34,74.875,75.34,7080.0
2019-08-15,75.29,75.36,75.04,75.36,804.0
2019-08-16,75.485,75.485,75.145,75.46,884.0
2019-08-19,75.785,75.82,75.45,75.82,997.0
2019-08-20,75.74,75.74,75.425,75.74,890.0
2019-08-21,75.65,75.755,75.63,75.63,426.0
2019-08-22,75.765,75.765,75.765,75.765,189.0
2019-08-23,75.89,75.89,75.65,75.89,837.0
2019-08-26,75.57,75.955,75.57,75.955,886.0
2019-08-27,75.915,75.915,75.885,75.885,1268.0
2019-08-28,75.89,76.075,75.765,76.045,1635.0
2019-08-29,76.145,76.155,75.85,76.155,681.0
2019-08-30,76.14,76.375,76.14,76.305,1760.0
2019-09-02,76.26,76.26,76.26,76.26,619.0
2019-09-03,76.145,76.535,76.145,76.535,380.0
2019-09-04,76.9,76.9,76.865,76.89,1377.0
2019-09-05,77.1,77.16,76.88,77.12,1097.0
2019-09-06,77.075,77.075,76.61,76.985,672.0
2019-09-09,77.005,77.005,76.63,76.975,663.0
2019-09-10,76.79,76.82,76.7,76.7,890.0
2019-09-11,75.815,76.245,75.815,76.025,1306.0
2019-09-12,76.245,76.245,75.865,76.07,1215.0
2019-09-13,76.495,76.495,76.14,76.14,148.0
2019-09-16,75.72,75.75,75.72,75.75,1067.0
2019-09-17,75.53,75.62,75.24,75.53,700.0
2019-09-18,75.89,75.92,75.485,75.715,694.0
2019-09-19,76.04,76.04,75.785,76.04,302.0
2019-09-20,76.11,76.225,76.07,76.225,489.0
2019-09-23,76.245,76.245,76.195,76.195,129.0
2019-09-24,76.38,76.535,76.11,76.39,733.0
2019-09-25,76.02,76.02,75.715,75.905,3861.0
2019-09-26,75.485,75.67,75.445,75.67,805.0
2019-09-27,75.79,75.79,75.68,75.77,542.0
2019-09-30,75.68,75.84,75.68,75.835,1015.0
2019-10-01,75.935,75.935,75.74,75.74,567.0
2019-10-02,75.74,75.74,75.74,75.74,550.0
2019-10-03,75.515,75.515,75.115,75.515,371.0
2019-10-04,75.9,75.9,75.785,75.785,408.0
2019-10-07,76.055,76.055,75.63,75.63,2615.0
2019-10-08,75.835,76.18,75.835,76.18,248.0
2019-10-09,75.515,75.9,75.515,75.83,321.0
2019-10-10,75.83,75.9,75.5,75.9,679.0
2019-10-11,75.83,75.915,75.605,75.915,13258.0
2019-10-14,75.715,75.805,75.585,75.62,605.0
2019-10-15,75.805,75.92,75.39,75.89,1774.0
2019-10-16,75.83,75.89,75.555,75.89,416.0
2019-10-17,75.555,75.75,75.55,75.75,552.0
2019-10-18,75.92,75.93,75.7,75.93,5948.0
2019-10-21,75.89,75.9,75.57,75.9,98.0
2019-10-22,75.835,75.855,75.65,75.65,5140.0
2019-10-23,75.835,75.955,75.555,75.955,405.0
2019-10-24,75.835,76.02,75.59,75.935,203.0
2019-10-25,76.095,76.095,75.555,76.035,6886.0
2019-10-28,75.955,75.965,75.59,75.93,3659.0
2019-10-29,75.85,75.935,75.705,75.705,911.0
2019-10-30,75.77,75.77,75.55,75.68,1594.0
2019-10-31,75.605,75.605,75.22,75.49,2283.0
2019-11-01,75.655,75.655,75.54,75.655,282.0
2019-11-04,75.735,76.415,75.7,76.335,14570.0
2019-11-05,75.905,76.27,75.905,76.27,3454.0
2019-11-06,75.885,75.93,75.685,75.69,4714.0
2019-11-07,75.435,75.83,75.335,75.615,2913.0
2019-11-08,75.58,75.58,74.935,75.01,78171.0
2019-11-11,75.01,75.01,74.81,75.01,326.0
2019-11-12,75.01,75.37,74.99,75.37,4119.0
2019-11-13,75.165,75.2,74.77,75.2,2841.0
2019-11-14,75.115,75.135,75.105,75.135,595.0
2019-11-15,74.95,75.515,74.95,75.335,2087.0
2019-11-18,75.555,75.555,75.54,75.54,341.0
2019-11-19,75.265,75.265,75.025,75.265,1142.0
2019-11-20,75.01,75.1,75.01,75.01,334.0
2019-11-21,74.91,75.12,74.91,75.01,702.0
2019-11-22,74.905,75.19,74.905,75.185,1214.0
2019-11-25,75.315,75.315,75.225,75.235,936.0
2019-11-26,75.49,75.49,75.265,75.365,198.0
2019-11-27,75.125,75.4,75.125,75.4,263.0
2019-11-28,75.305,75.305,75.3,75.305,112.0
2019-11-29,75.335,75.335,75.125,75.125,245.0
2019-12-02,74.805,75.35,74.805,75.14,343.0
2019-12-03,75.09,75.105,75.075,75.105,207.0
2019-12-04,75.135,75.135,75.0,75.01,1983.0
2019-12-05,75.185,75.185,75.175,75.185,375.0
2019-12-06,75.22,75.22,75.12,75.12,404.0
2019-12-09,75.12,75.12,75.12,75.12,0.0
2019-12-10,75.8,75.8,75.8,75.8,629.0
2019-12-11,75.79,75.79,75.325,75.325,688.0
2019-12-12,75.83,76.095,75.83,75.985,392.0
2019-12-13,76.12,76.435,76.12,76.32,174.0
2019-12-16,76.3,76.635,76.3,76.635,1169.0
2019-12-17,76.825,76.825,76.195,76.195,1524.0
2019-12-18,76.335,76.515,76.33,76.515,156.0
2019-12-19,76.765,77.11,76.635,77.11,1733.0
2019-12-20,76.815,76.925,76.815,76.9,652.0
2019-12-23,76.83,76.875,76.83,76.875,851.0
2019-12-24,76.985,77.08,76.98,77.08,1071.0
2019-12-27,77.065,77.125,77.065,77.125,1827.0
2019-12-30,77.53,77.7,77.53,77.7,128.0
2019-12-31,77.55,77.55,77.55,77.55,275.0
2020-01-02,77.165,77.55,76.71,77.55,429.0
2020-01-03,77.625,77.625,77.625,77.625,260.0
2020-01-06,77.165,77.31,77.165,77.165,219.0
2020-01-07,77.175,77.195,77.175,77.175,616.0
2020-01-08,77.1,77.39,77.1,77.39,336.0
2020-01-09,77.41,77.48,77.41,77.48,431.0
2020-01-10,77.265,77.28,77.0,77.0,1407.0
2020-01-13,77.53,77.53,77.08,77.08,2813.0
2020-01-14,77.1,77.375,77.065,77.065,3327.0
2020-01-15,77.445,77.515,77.16,77.445,1815.0
2020-01-16,77.795,77.795,77.79,77.79,387.0
2020-01-17,77.81,77.81,77.675,77.675,940.0
2020-01-20,77.26,77.745,77.26,77.745,3256.0
2020-01-21,77.69,77.825,77.53,77.64,192.0
2020-01-22,77.64,77.64,77.64,77.64,0.0
2020-01-23,77.815,77.865,77.565,77.86,1746.0
2020-01-24,77.765,77.765,77.625,77.68,1184.0
2020-01-28,77.61,77.61,77.015,77.36,669.0
2020-01-29,76.835,77.29,76.62,77.26,3479.0
2020-01-30,77.84,77.98,77.84,77.98,1300.0
2020-01-31,78.245,78.245,77.765,77.765,2062.0
2020-02-03,78.38,78.38,77.855,77.98,6198.0
2020-02-04,77.915,77.98,77.915,77.98,693.0
2020-02-05,77.98,77.98,77.91,77.91,909.0
2020-02-06,77.98,78.295,77.975,78.225,682.0
2020-02-07,78.37,78.575,78.18,78.245,89956.0
2020-02-10,78.34,78.34,78.245,78.245,6712.0
2020-02-11,78.295,78.42,78.295,78.42,1126.0
2020-02-12,78.775,78.775,78.32,78.41,3030.0
2020-02-13,78.59,78.59,78.34,78.475,1791.0
2020-02-14,78.695,78.695,78.42,78.605,3514.0
2020-02-17,78.775,78.785,78.685,78.745,1087.0
2020-02-18,78.975,78.975,78.545,78.57,3191.0
2020-02-19,79.14,79.14,78.685,78.875,776.0
2020-02-20,78.79,78.92,78.79,78.92,1059.0
2020-02-21,79.11,79.235,78.845,79.135,2962.0
2020-02-24,78.935,79.305,78.925,79.305,4302.0
2020-02-25,79.385,79.385,79.01,79.17,5403.0
2020-02-26,78.695,78.695,78.505,78.67,3303.0
2020-02-27,78.42,78.53,78.37,78.505,2637.0
2020-02-28,77.525,77.645,77.185,77.185,21090.0
2020-03-02,76.515,77.595,76.515,77.44,5547.0
2020-03-03,77.59,78.005,77.59,77.975,2003.0
2020-03-04,78.52,78.875,78.51,78.51,3366.0
2020-03-05,79.21,79.32,78.87,78.985,4619.0
2020-03-06,78.54,78.99,78.54,78.985,268.0
2020-03-09,78.13,78.13,76.81,76.835,2905.0
2020-03-10,74.66,74.66,73.68,74.655,1492.0
2020-03-11,72.765,73.255,72.765,73.08,3077.0
2020-03-12,65.185,71.53,62.215,68.165,14394.0
2020-03-13,63.5,67.595,62.645,62.645,9586.0
2020-03-16,63.315,64.54,62.87,64.39,2540.0
2020-03-17,65.675,65.82,63.53,63.53,1327.0
2020-03-18,63.53,64.175,62.87,64.175,1168.0
2020-03-19,60.58,60.58,55.29,56.875,6362.0
2020-03-20,56.95,56.95,53.435,54.215,20416.0
2020-03-23,53.705,56.87,53.705,56.7,981.0
2020-03-24,56.7,56.935,54.635,56.875,8131.0
2020-03-25,62.13,62.87,59.075,60.27,1069.0
2020-03-26,61.865,64.605,61.525,64.605,1235.0
2020-03-27,67.25,68.68,65.84,66.85,82727.0
2020-03-30,65.85,65.85,62.98,64.315,3181.0
2020-03-31,64.745,64.755,64.745,64.755,275.0
2020-04-01,64.495,65.46,64.39,64.39,323.0
2020-04-02,63.675,63.675,63.675,63.675,190.0
2020-04-03,63.73,64.745,63.73,64.745,91.0
2020-04-06,65.82,67.05,65.82,66.905,5200.0
2020-04-07,67.055,68.33,67.055,67.205,1414.0
2020-04-08,67.065,68.5,67.065,68.5,1117.0
2020-04-09,68.5,68.5,68.5,68.5,1045.0
2020-04-14,68.23,69.97,68.23,69.04,904.0
2020-04-15,69.04,69.04,69.04,69.04,0.0
2020-04-16,68.325,68.325,66.89,66.89,698.0
2020-04-17,66.89,69.41,66.89,69.41,1374.0
2020-04-20,69.245,69.245,68.68,69.245,126.0
2020-04-21,68.675,68.675,67.25,68.33,205.0
2020-04-22,64.78,67.25,64.78,65.105,2119.0
2020-04-23,65.105,65.105,65.105,65.105,0.0
2020-04-24,65.41,65.49,65.41,65.46,636.0
2020-04-27,67.965,67.965,67.965,67.965,35.0
2020-04-28,68.745,68.745,66.39,66.39,799.0
2020-04-29,67.055,67.055,67.055,67.055,778.0
2020-04-30,68.325,68.325,67.055,67.965,315.0
2020-05-01,67.965,67.965,67.15,67.73,490.0
2020-05-04,67.73,67.73,67.25,67.73,335.0
2020-05-05,67.73,69.67,67.195,67.785,3728.0
2020-05-06,68.56,68.715,67.77,68.715,551.0
2020-05-07,69.045,69.21,68.28,69.11,2173.0
2020-05-08,69.395,69.675,68.83,69.675,117.0
2020-05-11,69.04,69.605,68.61,68.61,425.0
2020-05-12,69.96,69.96,69.695,69.695,47.0
2020-05-13,69.675,69.685,69.03,69.685,515.0
2020-05-14,69.395,69.395,68.68,68.79,785.0
2020-05-15,69.04,69.96,69.04,69.96,2177.0
2020-05-18,69.895,70.36,69.56,70.325,1735.0
2020-05-19,71.135,71.135,70.6,70.6,946.0
2020-05-20,71.305,71.305,70.555,71.22,721.0
2020-05-21,71.9,71.9,71.485,71.485,1124.0
2020-05-22,71.755,72.515,71.755,72.515,678.0
2020-05-25,70.9,71.755,70.9,71.405,1170.0
2020-05-26,71.755,72.83,71.755,72.775,1590.0
2020-05-27,73.28,73.295,72.9,72.975,270.0
2020-05-28,72.965,72.975,72.12,72.12,358.0
2020-05-29,71.895,72.94,71.73,72.94,1280.0
2020-06-01,72.81,73.015,72.465,73.015,1104.0
2020-06-02,74.575,74.575,72.975,73.33,1111.0
2020-06-03,73.63,73.725,72.85,73.655,860.0
2020-06-04,73.655,74.19,73.505,74.19,1534.0
2020-06-05,73.86,73.87,73.025,73.87,2457.0
2020-06-09,74.405,74.925,74.405,74.475,2506.0
2020-06-10,74.555,74.7,73.805,73.82,1622.0
2020-06-11,73.83,74.42,73.83,74.42,69.0
2020-06-12,72.345,73.1,72.165,73.015,7184.0
2020-06-15,73.26,73.26,72.515,72.515,306.0
2020-06-16,73.77,74.27,73.31,74.27,309.0
2020-06-17,74.495,74.505,73.515,74.505,592.0
2020-06-18,74.255,74.255,73.405,73.46,2300.0
2020-06-19,74.435,74.455,73.455,74.455,404.0
2020-06-22,73.61,74.12,73.61,73.805,522.0
2020-06-23,74.405,74.405,73.325,73.71,616.0
2020-06-24,74.405,74.405,73.81,74.19,479.0
2020-06-25,74.405,74.435,73.58,74.435,844.0
2020-06-26,74.405,74.405,74.405,74.405,371.0
2020-06-29,74.525,74.625,74.525,74.555,505.0
2020-06-30,74.68,74.68,74.26,74.26,476.0
2020-07-01,76.15,76.15,73.795,74.615,395.0
2020-07-02,75.22,75.22,74.105,74.235,342.0
2020-07-03,74.745,75.54,74.59,75.54,1104.0
2020-07-06,74.81,75.93,74.81,75.93,722.0
2020-07-07,75.115,75.945,75.115,75.635,239.0
2020-07-08,75.47,75.74,75.44,75.74,2126.0
2020-07-09,75.315,75.725,74.9,75.71,681.0
2020-07-10,75.46,75.46,74.43,74.43,112.0
2020-07-13,74.525,75.29,74.525,75.29,145.0
2020-07-14,75.265,75.29,74.16,74.16,1012.0
2020-07-15,74.985,74.985,74.525,74.59,151.0
2020-07-16,75.29,75.29,74.5,74.5,624.0
2020-07-17,75.29,75.955,74.995,75.85,1978.0
2020-07-20,75.82,75.82,75.82,75.82,10.0
2020-07-21,76.49,76.66,75.74,76.5,1096.0
2020-07-22,76.12,76.97,75.93,76.97,4969.0
2020-07-23,77.015,77.18,77.015,77.18,753.0
2020-07-24,76.955,77.16,76.425,76.835,2236.0
2020-07-27,77.105,77.105,76.425,77.07,926.0
2020-07-28,76.88,77.365,76.49,77.35,3393.0
2020-07-29,77.085,77.205,76.29,76.29,1547.0
2020-07-30,76.47,77.475,76.34,77.43,1062.0
2020-07-31,78.015,78.015,77.515,77.53,1806.0
2020-08-03,77.395,77.515,76.695,76.695,2845.0
2020-08-04,77.635,77.87,77.045,77.87,522.0
2020-08-05,77.22,78.19,77.22,77.295,400.0
2020-08-06,78.365,78.43,77.47,78.43,2855.0
2020-08-07,78.695,78.705,78.52,78.52,602.0
2020-08-10,78.015,78.695,78.015,78.695,1371.0
2020-08-11,78.77,78.77,77.915,78.77,1545.0
2020-08-12,78.57,78.57,77.475,78.395,3987.0
2020-08-13,77.695,78.68,77.695,78.68,2515.0
2020-08-14,78.38,78.475,78.38,78.475,783.0
2020-08-17,79.41,79.41,78.075,78.09,90.0
2020-08-18,78.165,78.165,76.97,76.97,5675.0
2020-08-19,77.06,77.99,77.03,77.99,828.0
2020-08-20,76.885,77.84,76.885,77.755,145.0
2020-08-21,77.165,78.105,77.165,78.085,1621.0
2020-08-24,78.485,78.485,78.115,78.22,587.0
2020-08-25,77.71,78.44,77.59,77.59,1371.0
2020-08-26,77.15,78.005,77.15,77.41,1730.0
2020-08-27,77.865,77.865,76.915,76.915,1342.0
2020-08-28,77.47,77.545,76.615,77.46,930.0
2020-08-31,76.955,77.945,76.955,77.575,203.0
2020-09-01,78.045,78.075,77.335,77.335,942.0
2020-09-02,78.735,78.735,77.66,78.555,1226.0
2020-09-03,78.835,79.13,78.105,78.105,1488.0
2020-09-04,78.755,78.755,78.665,78.665,473.0
2020-09-07,78.35,78.43,77.635,78.225,949.0
2020-09-08,77.645,78.31,77.365,77.365,750.0
2020-09-09,77.945,77.955,77.25,77.25,870.0
2020-09-10,78.325,78.35,77.475,78.34,4190.0
2020-09-11,78.255,78.325,77.425,77.425,918.0
2020-09-14,78.325,78.425,78.325,78.415,580.0
2020-09-15,77.34,78.325,77.34,78.325,929.0
2020-09-16,77.5,78.53,77.5,78.515,433.0
2020-09-17,78.52,78.52,77.38,77.38,443.0
2020-09-18,76.96,77.925,76.9,77.925,856.0
2020-09-21,77.53,77.68,76.68,76.68,618.0
2020-09-22,76.88,76.88,75.835,76.725,1955.0
2020-09-23,76.555,76.555,75.82,75.82,329.0
2020-09-24,75.74,75.765,74.985,75.63,758.0
2020-09-25,74.93,75.795,74.93,75.795,1161.0
2020-09-28,76.04,76.09,75.205,76.01,587.0
2020-09-29,76.205,76.24,75.305,76.175,715.0
2020-09-30,76.49,76.49,76.045,76.045,97.0
2020-10-01,76.465,76.71,76.465,76.71,351.0
2020-10-02,75.79,76.67,75.79,76.41,166.0
2020-10-05,76.35,76.38,76.35,76.38,60.0
2020-10-06,75.875,76.625,75.875,76.54,190.0
2020-10-07,76.725,76.725,76.67,76.71,964.0
2020-10-08,76.96,76.96,76.4,76.89,1574.0
2020-10-09,77.565,77.565,77.47,77.5,1058.0
2020-10-12,77.485,77.485,77.355,77.44,1981.0
2020-10-13,77.93,77.93,77.625,77.81,339.0
2020-10-14,77.89,77.89,77.235,77.235,893.0
2020-10-15,77.6,77.755,77.6,77.755,144.0
2020-10-16,77.67,77.67,76.87,77.45,1091.0
2020-10-19,77.365,77.45,77.365,77.45,472.0
2020-10-20,77.175,77.225,76.84,77.195,2718.0
2020-10-21,77.275,77.275,77.105,77.105,936.0
2020-10-22,76.4,76.625,76.125,76.48,4437.0
2020-10-23,76.755,76.755,76.41,76.41,516.0
2020-10-26,76.4,76.595,76.4,76.595,2947.0
2020-10-27,76.4,76.4,75.95,75.95,339.0
2020-10-28,76.87,76.87,76.14,76.615,1697.0
2020-10-29,76.67,76.67,76.35,76.35,138.0
2020-10-30,75.95,76.22,75.945,75.945,1731.0
2020-11-02,75.945,76.095,75.945,76.095,2101.0
2020-11-03,75.705,76.385,75.7,75.72,1729.0
2020-11-04,76.08,77.165,76.08,77.165,155.0
2020-11-05,78.23,78.23,78.03,78.105,1624.0
2020-11-06,77.815,78.375,77.785,77.815,1198.0
2020-11-09,77.815,78.175,77.815,77.93,751.0
2020-11-10,78.54,78.54,77.73,78.295,1186.0
2020-11-11,77.795,77.825,77.795,77.795,1034.0
2020-11-12,78.67,78.755,78.67,78.755,681.0
2020-11-13,78.635,78.635,78.62,78.62,839.0
2020-11-16,78.62,78.62,78.62,78.62,0.0
2020-11-17,78.695,78.845,78.32,78.84,360.0
2020-11-18,78.945,78.99,78.25,78.99,1413.0
2020-11-19,79.155,79.155,78.465,78.71,704.0
2020-11-20,79.075,79.075,79.045,79.045,406.0
2020-11-23,79.005,79.465,79.005,79.205,13691.0
2020-11-24,79.06,79.085,78.51,79.075,859.0
2020-11-25,79.175,79.245,78.695,79.015,1684.0
2020-11-26,78.695,79.07,78.695,79.07,180.0
2020-11-27,79.075,79.075,78.505,79.075,1312.0
2020-11-30,79.07,79.075,79.07,79.075,839.0
2020-12-01,78.505,79.07,78.505,79.045,868.0
2020-12-02,78.77,78.77,78.42,78.52,1010.0
2020-12-03,79.075,79.22,79.075,79.22,161.0
2020-12-04,78.97,79.825,78.96,79.825,4770.0
2020-12-07,79.62,79.855,79.085,79.71,319.0
2020-12-08,79.995,79.995,79.38,79.67,510.0
2020-12-09,79.955,79.955,79.085,79.61,401.0
2020-12-10,79.61,79.61,79.35,79.535,1481.0
2020-12-11,79.725,79.725,79.155,79.155,489.0
2020-12-14,79.68,79.84,79.68,79.84,503.0
2020-12-15,78.985,79.815,78.975,79.735,129.0
2020-12-16,79.84,79.915,79.35,79.365,1376.0
2020-12-17,80.4,80.405,79.395,79.475,2554.0
2020-12-18,80.1,80.185,79.84,80.16,1358.0
2020-12-21,80.145,80.145,79.84,79.84,1314.0
2020-12-22,79.84,79.87,79.265,79.87,3694.0
2020-12-23,79.915,80.06,79.335,79.35,3768.0
2020-12-24,80.14,80.14,79.51,79.51,246.0
2020-12-29,80.175,80.175,79.855,79.855,16.0
2020-12-30,80.345,80.53,80.345,80.53,137.0
2020-12-31,80.495,80.495,80.495,80.495,1.0
2021-01-04,80.115,80.52,80.115,80.52,245.0
2021-01-05,80.505,80.505,79.785,79.785,522.0
2021-01-06,80.075,80.075,79.42,79.42,5900.0
2021-01-07,79.88,79.9,79.75,79.75,218.0
2021-01-08,79.42,79.625,79.005,79.51,182.0
2021-01-11,79.245,79.595,78.77,79.54,3239.0
2021-01-12,79.23,79.23,79.17,79.17,3354.0
2021-01-13,78.97,78.97,78.695,78.695,168.0
2021-01-14,79.075,79.075,78.695,79.0,500.0
2021-01-15,79.0,79.075,78.015,78.655,1642.0
2021-01-18,78.93,78.93,78.18,78.41,400.0
2021-01-19,79.17,79.17,78.39,78.505,6250.0
2021-01-20,79.1,79.235,78.505,78.505,1513.0
2021-01-21,78.7,79.085,78.695,78.99,834.0
2021-01-22,78.54,78.97,78.38,78.97,1581.0
2021-01-25,78.535,79.335,78.36,79.335,671.0
2021-01-27,79.38,79.52,79.075,79.075,5312.0
2021-01-28,78.335,79.075,78.335,79.075,564.0
2021-01-29,79.375,79.375,79.115,79.33,837.0
2021-02-01,79.81,79.81,78.475,79.395,255.0
2021-02-02,78.83,79.685,78.785,79.685,3816.0
2021-02-03,78.94,79.665,78.94,79.075,524.0
2021-02-04,79.55,79.55,79.38,79.38,401.0
2021-02-05,79.705,79.725,79.03,79.61,1188.0
2021-02-08,79.72,79.72,78.915,79.075,1298.0
2021-02-09,79.085,79.555,79.085,79.555,1137.0
2021-02-10,79.265,79.55,79.085,79.55,909.0
2021-02-11,79.68,79.68,78.895,78.945,4369.0
2021-02-12,78.895,79.68,78.895,79.67,1531.0
2021-02-15,78.925,79.435,78.785,79.435,641.0
2021-02-16,78.81,79.46,78.8,79.35,1315.0
2021-02-17,79.35,79.35,77.71,78.695,6279.0
2021-02-18,78.52,78.725,77.975,77.975,2288.0
2021-02-19,78.0,78.49,77.93,77.93,487.0
2021-02-22,77.97,78.695,77.18,77.93,1380.0
2021-02-23,77.06,77.84,77.06,77.32,287.0
2021-02-24,77.875,77.875,77.825,77.825,328.0
2021-02-25,77.665,77.89,77.665,77.875,5597.0
2021-02-26,76.53,76.685,75.775,76.045,2425.0
2021-03-01,76.4,77.595,76.4,77.235,723.0
2021-03-02,77.41,77.51,76.69,77.45,717.0
2021-03-03,77.195,77.31,76.54,77.31,427.0
2021-03-04,76.82,76.82,75.995,76.065,568.0
2021-03-05,75.72,75.76,75.155,75.76,5195.0
2021-03-08,76.92,76.92,75.48,76.12,1287.0
2021-03-09,74.875,74.92,74.875,74.91,2154.0
2021-03-10,75.85,75.85,75.445,75.445,332.0
2021-03-11,76.31,76.32,75.705,75.945,1382.0
2021-03-12,75.945,76.885,75.945,76.8,2423.0
2021-03-15,75.415,76.065,75.415,76.065,416.0
2021-03-16,76.065,76.38,75.735,76.38,941.0
2021-03-17,76.065,76.775,76.03,76.775,678.0
2021-03-18,76.87,76.92,76.34,76.34,1988.0
2021-03-19,76.02,76.305,75.83,76.305,322.0
2021-03-22,76.06,76.415,76.06,76.265,2515.0
2021-03-23,76.27,76.715,76.265,76.265,1273.0
2021-03-24,76.265,76.63,76.265,76.63,1653.0
2021-03-25,76.785,76.785,76.265,76.265,323.0
2021-03-26,76.265,76.655,76.265,76.655,912.0
2021-03-29,76.485,76.485,76.48,76.48,324.0
2021-03-30,76.365,76.365,75.38,76.095,11460.0
2021-03-31,75.955,75.955,75.28,75.655,4560.0
2021-04-01,76.06,76.8,76.06,76.115,2007.0
2021-04-06,76.805,76.855,76.47,76.47,878.0
2021-04-07,76.035,76.99,75.965,76.93,332.0
2021-04-08,76.94,76.945,76.54,76.86,642.0
2021-04-09,76.715,76.715,76.325,76.51,964.0
2021-04-12,76.51,76.89,76.33,76.89,1255.0
2021-04-13,77.235,77.235,77.21,77.21,73.0
2021-04-14,78.385,78.385,77.375,77.375,404.0
2021-04-15,77.375,77.545,76.875,76.875,853.0
2021-04-16,77.53,77.925,77.52,77.52,132.0
2021-04-19,77.9,78.105,77.705,77.91,788.0
2021-04-20,77.91,77.91,77.515,77.515,18.0
2021-04-21,77.76,77.9,77.76,77.9,2087.0
2021-04-22,77.91,77.91,77.405,77.6,745.0
2021-04-23,77.91,78.075,77.445,78.055,1766.0
2021-04-26,77.585,77.73,77.575,77.575,904.0
2021-04-27,77.8,77.8,77.375,77.375,3129.0
2021-04-28,77.46,77.5,77.18,77.18,2037.0
2021-04-29,77.395,77.395,77.085,77.095,2530.0
2021-04-30,77.48,77.48,77.17,77.48,1600.0
2021-05-03,77.515,77.8,77.43,77.8,519.0
2021-05-04,77.42,77.715,77.42,77.7,585.0
2021-05-05,77.84,77.84,77.48,77.725,763.0
2021-05-06,77.83,77.97,77.715,77.715,1487.0
2021-05-07,77.715,78.065,77.715,78.065,1532.0
2021-05-10,78.23,78.49,78.22,78.405,524.0
2021-05-11,78.11,78.355,78.025,78.355,1399.0
2021-05-12,78.12,78.12,77.5,77.5,198.0
2021-05-13,77.545,77.63,77.1,77.56,1108.0
2021-05-14,77.25,77.81,77.25,77.56,151.0
2021-05-17,77.795,78.025,77.505,77.685,662.0
2021-05-18,77.95,78.065,77.95,77.95,319.0
2021-05-19,78.05,78.245,77.64,78.025,2219.0
2021-05-20,78.05,78.08,77.685,77.865,277.0
2021-05-21,78.18,78.515,77.81,78.37,2439.0
2021-05-24,78.415,78.415,77.81,77.81,140.0
2021-05-25,78.46,78.46,78.39,78.39,147.0
2021-05-26,78.075,78.65,78.075,78.195,136.0
2021-05-27,78.49,78.74,78.02,78.02,1114.0
2021-05-28,77.94,78.4,77.94,78.37,966.0
2021-05-31,78.525,78.525,78.095,78.515,6050.0
2021-06-01,78.6,78.64,78.43,78.625,1352.0
2021-06-02,78.165,78.71,78.165,78.71,2712.0
2021-06-03,78.865,78.96,78.4,78.835,1415.0
2021-06-04,78.99,78.99,78.055,78.055,647.0
2021-06-07,78.92,78.92,78.455,78.455,541.0
2021-06-08,78.455,78.725,78.405,78.455,634.0
2021-06-09,79.23,79.23,78.65,78.65,3157.0
2021-06-10,79.385,79.385,78.88,79.325,937.0
2021-06-11,79.24,79.485,79.0,79.23,2861.0
2021-06-15,79.145,79.215,78.765,78.805,3464.0
2021-06-16,78.865,79.015,78.805,79.015,1479.0
2021-06-17,78.65,78.905,77.965,78.265,2004.0
2021-06-18,78.77,78.79,78.57,78.79,371.0
2021-06-21,79.225,79.325,78.98,78.98,214.0
2021-06-22,78.725,79.015,78.555,78.555,326.0
2021-06-23,78.765,79.075,78.665,79.075,928.0
2021-06-24,78.865,79.16,78.865,79.115,802.0
2021-06-25,79.16,79.16,78.85,79.115,979.0
2021-06-28,79.115,79.115,78.65,78.805,1472.0
2021-06-29,78.805,79.09,78.665,78.7,2806.0
2021-06-30,79.095,79.095,78.735,78.75,17.0
2021-07-01,79.17,79.27,78.83,79.045,808.0
2021-07-02,78.81,79.225,78.81,79.195,571.0
2021-07-05,79.045,79.215,79.045,79.2,265.0
2021-07-06,79.235,79.235,78.845,79.06,2261.0
2021-07-07,79.045,79.195,78.935,79.195,1107.0
2021-07-08,79.475,79.475,78.965,78.965,728.0
2021-07-09,79.2,79.2,79.03,79.2,412.0
2021-07-12,79.2,79.2,78.81,78.815,698.0
2021-07-13,78.885,79.27,78.83,78.83,524.0
2021-07-14,79.1,79.13,78.895,79.045,5435.0
2021-07-15,79.38,79.485,78.825,79.015,1471.0
2021-07-16,79.145,79.43,79.045,79.43,2157.0
2021-07-19,79.125,79.5,79.125,79.5,1699.0
2021-07-20,79.325,79.365,79.035,79.365,1008.0
2021-07-21,79.475,79.595,79.18,79.595,1451.0
2021-07-22,79.335,79.35,79.02,79.03,285.0
2021-07-23,79.105,79.515,79.07,79.07,2404.0
2021-07-26,79.57,79.585,79.2,79.2,3323.0
2021-07-27,79.325,79.38,79.24,79.38,1064.0
2021-07-28,79.24,79.25,78.845,78.99,2304.0
2021-07-29,78.99,79.225,78.9,78.965,2691.0
2021-07-30,79.46,79.485,79.145,79.485,157.0
2021-08-02,79.495,79.5,79.185,79.255,1967.0
2021-08-03,79.42,79.595,79.365,79.365,815.0
2021-08-04,79.705,79.705,79.665,79.705,240.0
2021-08-05,79.345,79.57,79.345,79.345,3858.0
2021-08-06,79.625,79.635,79.625,79.635,604.0
2021-08-09,79.02,79.38,79.02,79.25,1522.0
2021-08-10,79.085,79.085,78.925,78.925,2222.0
2021-08-11,79.035,79.07,78.645,78.66,2716.0
2021-08-12,78.94,79.155,78.68,78.68,1043.0
2021-08-13,79.145,79.145,79.075,79.085,211.0
2021-08-16,79.455,79.495,79.105,79.495,1043.0
2021-08-17,79.5,79.605,79.2,79.2,4565.0
2021-08-18,79.13,79.445,79.09,79.09,1276.0
2021-08-19,79.125,79.47,79.125,79.155,2138.0
2021-08-20,79.44,79.485,79.115,79.115,1603.0
2021-08-23,79.17,79.445,79.035,79.44,1909.0
2021-08-24,79.29,79.53,79.25,79.25,2100.0
2021-08-25,79.4,79.66,79.295,79.58,913.0
2021-08-26,79.705,79.705,79.35,79.35,825.0
2021-08-27,79.325,79.66,79.325,79.66,738.0
2021-08-30,79.805,79.955,79.65,79.955,1562.0
2021-08-31,79.805,80.065,79.805,79.84,1324.0
2021-09-01,80.24,80.24,80.075,80.23,431.0
2021-09-02,80.2,80.265,80.035,80.035,1553.0
2021-09-03,80.265,80.565,80.175,80.49,5695.0
2021-09-06,80.415,80.515,80.085,80.43,1647.0
2021-09-07,80.51,80.57,80.32,80.34,1074.0
2021-09-08,80.34,80.34,80.21,80.21,522.0
2021-09-09,80.32,80.335,80.32,80.335,689.0
2021-09-10,80.47,80.47,80.09,80.265,428.0
2021-09-13,80.265,80.4,80.265,80.265,60.0
2021-09-14,80.215,80.375,80.065,80.105,246.0
2021-09-15,80.36,80.65,80.21,80.62,4085.0
2021-09-16,80.735,80.735,80.175,80.175,1477.0
2021-09-17,80.175,80.255,79.91,80.225,1943.0
2021-09-20,79.995,80.05,79.62,80.005,1424.0
2021-09-21,79.76,79.77,79.51,79.695,735.0
2021-09-22,79.485,79.495,79.325,79.495,780.0
2021-09-23,79.635,79.8,79.4,79.4,1032.0
2021-09-24,79.44,79.44,79.015,79.035,2775.0
2021-09-27,78.55,78.76,78.515,78.595,3696.0
2021-09-28,78.525,78.705,78.33,78.33,1285.0
2021-09-29,78.11,78.25,77.84,78.22,738.0
2021-09-30,77.995,78.48,77.995,78.46,2709.0
2021-10-01,78.43,78.43,78.16,78.275,383.0
2021-10-04,78.115,78.16,77.695,77.695,1000.0
2021-10-05,77.645,77.97,77.605,77.885,463.0
2021-10-06,77.75,77.755,77.29,77.735,305.0
2021-10-07,77.675,77.675,77.485,77.5,322.0
2021-10-08,77.535,77.735,77.535,77.735,443.0
2021-10-11,77.525,77.635,77.375,77.6,2160.0
2021-10-12,77.23,77.385,77.23,77.295,53.0
2021-10-13,77.485,77.51,77.335,77.36,474.0
2021-10-14,77.51,77.995,77.32,77.985,5099.0
2021-10-15,78.035,78.415,78.035,78.41,275.0
2021-10-18,78.28,78.28,78.025,78.255,840.0
2021-10-19,78.075,78.13,78.035,78.13,336.0
2021-10-20,78.16,78.265,77.575,77.94,3709.0
2021-10-21,77.79,77.955,77.575,77.6,1110.0
2021-10-22,77.715,77.77,77.58,77.615,840.0
2021-10-25,77.885,78.035,77.535,78.035,2733.0
2021-10-26,77.98,78.09,77.635,77.635,1955.0
2021-10-27,77.56,78.145,77.56,78.025,2059.0
2021-10-28,78.16,78.55,78.16,78.455,1702.0
2021-10-29,78.47,78.67,78.275,78.295,3796.0
2021-11-01,78.145,78.545,78.145,78.16,1695.0
2021-11-02,78.06,78.21,77.98,78.13,1544.0
2021-11-03,78.145,78.33,77.85,78.13,5538.0
2021-11-04,77.77,78.105,77.735,77.765,294.0
2021-11-05,78.25,78.45,78.235,78.45,790.0
2021-11-08,78.915,78.915,78.885,78.915,603.0
2021-11-09,79.155,79.155,78.83,78.83,1691.0
2021-11-10,78.83,79.09,78.83,78.885,1422.0
2021-11-11,78.44,78.44,78.18,78.24,4692.0
2021-11-12,78.01,78.305,78.01,78.24,1852.0
2021-11-15,78.39,78.39,77.93,77.98,1787.0
2021-11-16,77.81,78.13,77.78,78.005,4310.0
2021-11-17,77.695,77.875,77.6,77.685,854.0
2021-11-18,77.685,77.765,77.58,77.765,2086.0
2021-11-19,77.75,78.065,77.48,78.065,23071.0
2021-11-22,78.035,78.035,77.955,78.01,706.0
2021-11-23,77.81,77.81,77.175,77.305,1176.0
2021-11-24,76.565,76.875,76.415,76.795,1125.0
2021-11-25,75.74,77.065,75.74,76.845,3698.0
2021-11-26,76.215,76.96,76.215,76.785,994.0
2021-11-29,75.895,76.645,75.47,76.09,2954.0
2021-11-30,76.725,76.86,76.725,76.86,430.0
2021-12-01,76.65,76.66,76.265,76.34,867.0
2021-12-02,77.265,77.29,77.035,77.035,339.0
2021-12-03,77.04,78.275,77.025,77.7,2127.0
2021-12-06,77.39,77.78,77.39,77.78,322.0
2021-12-07,77.805,78.025,77.63,78.005,1459.0
2021-12-08,78.305,78.63,77.995,78.225,883.0
2021-12-09,77.645,78.025,77.645,78.025,345.0
2021-12-10,77.94,77.94,77.44,77.715,2774.0
2021-12-13,78.13,78.13,77.645,77.645,331.0
2021-12-14,78.13,78.43,77.89,78.43,285.0
2021-12-15,78.16,78.41,77.86,77.86,266.0
2021-12-16,77.725,78.14,77.365,77.87,1672.0
2021-12-17,77.87,78.06,77.765,78.05,274.0
2021-12-20,77.87,77.955,77.56,77.725,364.0
2021-12-21,76.89,77.59,76.89,77.445,765.0
2021-12-22,77.93,77.93,77.305,77.305,776.0
2021-12-23,77.305,77.795,77.305,77.795,1026.0
2021-12-24,77.9,78.045,77.77,77.77,249.0
2021-12-29,77.75,78.1,77.75,78.1,252.0
2021-12-30,78.215,78.215,78.195,78.215,164.0
2021-12-31,78.505,78.505,77.875,77.985,992.0
2022-01-04,78.51,78.51,77.39,77.63,911.0
2022-01-05,77.755,77.81,77.2,77.24,273.0
2022-01-06,76.82,76.82,76.365,76.71,396.0
2022-01-07,76.03,76.7,76.03,76.7,793.0
2022-01-10,76.38,76.42,76.08,76.08,115.0
2022-01-11,76.0,76.255,75.85,76.125,390.0
2022-01-12,76.415,76.415,75.895,75.905,409.0
2022-01-13,75.97,76.0,75.705,75.97,1687.0
2022-01-14,75.97,75.97,75.2,75.755,69293.0
2022-01-17,75.61,75.61,74.865,75.095,1131.0
2022-01-18,75.055,75.125,74.76,74.935,1345.0
2022-01-19,74.785,74.855,74.425,74.65,2317.0
2022-01-20,74.65,74.93,74.62,74.735,2114.0
2022-01-21,75.42,75.545,75.31,75.54,1908.0
2022-01-24,75.68,75.68,75.205,75.235,1711.0
2022-01-25,74.85,74.93,74.815,74.89,1093.0
2022-01-27,75.065,75.065,74.655,74.775,351.0
2022-01-28,74.96,75.315,74.88,75.255,89057.0
2022-01-31,75.16,75.16,74.985,75.03,2753.0
2022-02-01,74.655,75.755,74.655,75.2,1188.0
2022-02-02,75.475,75.77,75.435,75.435,1374.0
2022-02-03,76.03,76.03,75.65,75.895,2623.0
2022-02-04,75.255,75.555,74.65,75.46,599.0
2022-02-07,74.785,75.23,74.595,74.895,810.0
2022-02-08,74.83,75.0,74.545,74.545,856.0
2022-02-09,74.41,74.83,74.41,74.695,595.0
2022-02-10,74.985,75.03,74.695,74.905,1265.0
2022-02-11,74.21,74.34,73.72,74.0,956.0
2022-02-14,73.965,73.965,72.9,73.9,2657.0
2022-02-15,72.59,73.315,72.56,73.17,1551.0
2022-02-16,73.11,74.195,73.11,74.195,1208.0
2022-02-17,74.325,74.42,73.98,74.42,679.0
2022-02-18,73.88,74.26,73.84,74.1,86921.0
2022-02-21,74.84,74.84,73.825,73.825,7206.0
2022-02-22,73.18,73.815,73.18,73.585,1562.0
2022-02-23,73.21,73.25,73.11,73.11,2076.0
2022-02-24,72.14,72.14,71.71,71.755,151960.0
2022-02-25,70.86,71.175,70.805,70.885,2515.0
2022-02-28,70.28,71.495,70.205,71.04,817.0
2022-03-01,70.325,71.485,70.325,71.13,1339.0
2022-03-02,69.605,70.215,69.15,69.15,508.0
2022-03-03,69.15,69.605,68.475,69.42,3093.0
2022-03-04,69.93,69.93,68.595,69.03,1284.0
2022-03-07,68.65,68.65,65.83,65.845,4979.0
2022-03-08,67.285,67.36,66.775,66.91,1103.0
2022-03-09,67.8,68.475,66.815,68.22,9381.0
2022-03-10,68.8,69.285,68.22,69.285,4153.0
2022-03-11,68.99,69.65,68.92,69.12,1358.0
2022-03-14,68.41,69.095,68.34,68.66,2429.0
2022-03-15,68.435,69.525,68.27,68.33,1471.0
2022-03-16,68.91,68.99,68.61,68.985,771.0
2022-03-17,70.105,70.17,69.745,70.12,3399.0
2022-03-18,70.94,71.31,70.135,70.39,1221.0
2022-03-21,70.35,70.35,69.625,69.835,1990.0
2022-03-22,71.44,71.44,69.15,69.57,1665.0
2022-03-23,69.14,69.14,68.6,68.895,1060.0
2022-03-24,68.34,69.365,68.34,69.365,1307.0
2022-03-25,69.18,69.635,69.015,69.5,7120.0
2022-03-28,69.38,69.525,69.045,69.42,1095.0
2022-03-29,69.86,70.55,69.525,70.04,607.0
2022-03-30,70.34,70.9,70.185,70.86,3513.0
2022-03-31,70.58,70.7,70.17,70.59,596.0
2022-04-01,70.35,70.865,70.35,70.725,725.0
2022-04-04,70.89,70.89,70.42,70.42,1919.0
2022-04-05,71.09,71.275,70.91,71.21,2580.0
2022-04-06,69.715,70.03,69.525,69.805,4701.0
2022-04-07,69.98,70.085,69.635,69.995,1280.0
2022-04-08,69.685,69.765,69.305,69.305,1902.0
2022-04-11,68.915,68.915,68.585,68.77,1576.0
2022-04-12,68.8,68.8,67.895,68.125,472.0
2022-04-13,68.365,68.64,68.35,68.64,1022.0
2022-04-14,68.695,68.77,68.47,68.76,1075.0
2022-04-19,68.76,68.76,67.595,68.06,828.0
2022-04-20,67.555,67.755,67.145,67.755,9641.0
2022-04-21,68.135,68.15,67.66,68.095,540.0
2022-04-22,67.195,67.61,67.195,67.61,769.0
2022-04-26,67.61,67.61,66.86,67.51,1182.0
2022-04-27,67.0,67.275,66.955,67.05,9006.0
2022-04-28,66.53,66.945,66.47,66.51,2403.0
2022-04-29,66.49,67.225,66.47,67.225,1168.0
2022-05-02,66.2,66.2,65.415,66.03,2306.0
2022-05-03,65.68,65.805,65.195,65.805,2346.0
2022-05-04,65.47,65.66,65.21,65.635,918.0
2022-05-05,66.055,66.715,66.055,66.055,1128.0
2022-05-06,65.71,65.88,65.085,65.33,188284.0
2022-05-09,65.34,65.34,64.275,64.78,1112.0
2022-05-10,64.385,64.62,64.065,64.62,498.0
2022-05-11,64.09,64.74,64.09,64.68,3518.0
2022-05-12,64.74,64.93,64.455,64.455,1787.0
2022-05-13,64.41,65.065,64.28,65.035,14041.0
2022-05-16,64.785,64.785,64.32,64.72,3655.0
2022-05-17,64.295,64.78,64.105,64.64,711.0
2022-05-18,64.225,64.295,64.225,64.29,24.0
2022-05-19,63.945,64.45,63.865,64.415,5830.0
2022-05-20,64.265,64.57,64.055,64.11,189.0
2022-05-23,64.64,64.885,64.64,64.715,304.0
2022-05-24,64.995,64.995,64.665,64.665,79.0
2022-05-25,65.205,65.725,65.165,65.695,923.0
2022-05-26,65.735,65.735,65.58,65.58,1308.0
2022-05-27,65.965,66.33,65.845,65.965,432.0
2022-05-30,66.08,66.505,66.08,66.505,466.0
2022-05-31,66.125,66.455,66.125,66.165,77.0
2022-06-01,66.205,66.225,65.94,65.94,262.0
2022-06-02,65.75,66.205,65.75,66.205,130.0
2022-06-03,66.23,66.595,66.225,66.595,387.0
2022-06-06,66.23,66.35,66.23,66.23,749.0
2022-06-07,66.175,66.175,65.035,65.27,1062.0
2022-06-08,65.38,65.535,65.245,65.245,1091.0
2022-06-09,65.27,65.27,64.68,64.93,1094.0
2022-06-10,64.93,64.94,64.53,64.94,1025.0
2022-06-14,63.47,63.47,60.71,62.32,13942.0
2022-06-15,61.67,61.975,61.56,61.975,2625.0
2022-06-16,62.98,63.405,62.98,63.325,1342.0
2022-06-17,62.035,62.3,61.785,61.985,1813.0
2022-06-20,62.0,62.41,61.96,62.38,483.0
2022-06-21,62.13,62.69,61.995,62.69,2220.0
2022-06-22,62.57,62.885,62.09,62.155,1357.0
2022-06-23,62.16,62.34,62.095,62.095,424.0
2022-06-24,62.46,62.625,62.44,62.46,233.0
2022-06-27,62.42,62.85,62.42,62.85,1098.0
2022-06-28,61.8,62.29,61.68,62.24,740.0
2022-06-29,61.485,61.71,61.1,61.1,1168.0
2022-06-30,61.41,61.545,61.21,61.535,790.0
2022-07-01,61.695,61.745,61.415,61.695,400.0
2022-07-04,62.535,62.61,62.135,62.205,2248.0
2022-07-05,62.23,62.23,61.845,62.22,274.0
2022-07-06,61.83,62.055,61.595,61.765,622.0
2022-07-07,61.54,61.62,61.48,61.545,414.0
2022-07-08,61.77,61.93,61.59,61.895,473.0
2022-07-11,61.415,61.44,61.065,61.065,282.0
2022-07-12,61.18,61.18,60.775,60.975,324.0
2022-07-13,60.765,61.19,60.475,61.075,1881.0
2022-07-14,60.24,60.665,60.125,60.5,681.0
2022-07-15,59.585,59.945,59.475,59.82,2776.0
2022-07-18,59.82,60.39,59.785,60.39,1130.0
2022-07-19,59.985,60.44,59.835,60.39,599.0
2022-07-20,60.99,60.99,60.575,60.6,255.0
2022-07-21,61.225,61.91,61.18,61.53,1157.0
2022-07-22,61.865,61.865,61.295,61.295,1534.0
2022-07-25,62.07,62.31,61.615,62.005,1035.0
2022-07-26,62.295,62.61,62.23,62.23,1514.0
2022-07-27,61.93,62.235,61.69,62.22,1519.0
2022-07-28,62.22,62.935,62.22,62.86,33182.0
2022-07-29,63.615,63.615,63.07,63.46,11498.0
2022-08-01,63.615,63.9,63.565,63.9,1086.0
2022-08-02,64.205,64.205,63.565,63.99,695.0
2022-08-03,63.365,63.84,63.26,63.725,739.0
2022-08-04,64.03,64.59,64.015,64.505,7205.0
2022-08-05,64.62,64.715,64.43,64.645,1376.0
2022-08-08,64.18,64.67,64.04,64.505,1532.0
2022-08-09,65.245,65.385,64.88,65.27,35804.0
2022-08-10,64.15,64.225,63.765,63.765,942.0
2022-08-11,65.23,65.6,65.12,65.56,2714.0
2022-08-12,64.865,65.235,64.84,64.92,1341.0
2022-08-15,65.08,65.455,64.955,65.435,2508.0
2022-08-16,65.16,65.75,65.155,65.735,1516.0
2022-08-17,64.98,64.995,64.54,64.645,2500.0
2022-08-18,64.15,64.465,64.0,64.42,1123.0
2022-08-19,64.005,64.265,63.79,63.905,505.0
2022-08-22,63.905,63.905,62.985,63.565,1098.0
2022-08-23,62.795,63.02,62.56,63.01,461.0
2022-08-24,63.435,63.575,63.435,63.56,720.0
2022-08-25,63.285,63.55,63.085,63.085,381.0
2022-08-26,63.825,63.84,63.5,63.515,773.0
2022-08-29,63.515,63.515,62.475,62.575,2029.0
2022-08-30,63.02,63.02,62.535,62.8,367.0
2022-08-31,63.575,63.575,62.395,63.11,3091.0
2022-09-01,61.805,62.13,61.545,62.08,325.0
2022-09-02,61.865,62.01,61.505,61.87,620.0
2022-09-05,61.91,62.335,61.53,61.53,803.0
2022-09-06,61.885,62.255,61.59,61.62,2575.0
2022-09-07,61.405,61.665,61.1,61.24,2222.0
2022-09-08,62.435,62.52,62.245,62.245,254.0
2022-09-09,62.33,62.895,62.33,62.895,1654.0
2022-09-12,62.895,63.025,62.825,63.025,613.0
2022-09-13,62.61,62.92,62.61,62.66,557.0
2022-09-14,61.995,62.18,61.595,62.18,1810.0
2022-09-15,62.33,62.33,61.885,61.93,459.0
2022-09-16,61.645,62.055,61.645,61.88,639.0
2022-09-19,61.88,61.88,61.32,61.395,282.0
2022-09-20,61.53,61.795,61.405,61.795,244.0
2022-09-21,60.98,61.34,60.89,61.32,754.0
2022-09-23,61.33,61.33,60.215,60.575,1797.0
2022-09-26,60.575,60.575,59.355,59.6,849.0
2022-09-27,59.6,59.6,58.04,58.595,182.0
2022-09-28,57.185,57.425,56.845,56.845,7212.0
2022-09-29,58.42,58.705,58.42,58.53,563.0
2022-09-30,57.78,57.81,57.28,57.44,1452.0
2022-10-03,58.225,58.225,57.515,58.07,495.0
2022-10-04,58.89,59.015,58.62,58.77,466.0
2022-10-05,59.42,59.69,59.215,59.43,276.0
2022-10-06,59.075,59.11,58.815,59.11,312.0
2022-10-07,58.645,58.795,58.435,58.79,536.0
2022-10-10,57.93,58.24,57.91,58.24,485.0
2022-10-11,57.27,57.93,57.23,57.55,795.0
2022-10-12,57.215,57.855,57.215,57.81,411.0
2022-10-13,57.29,57.45,57.085,57.45,351.0
2022-10-14,57.54,57.685,57.07,57.66,2291.0
2022-10-17,56.7,57.17,56.7,57.145,451.0
2022-10-18,58.02,58.02,56.9,57.29,1686.0
2022-10-19,57.28,57.82,56.57,57.71,1561.0
2022-10-20,56.715,57.375,56.06,56.655,913.0
2022-10-21,56.065,56.41,55.975,56.285,1119.0
2022-10-24,56.75,56.9,56.445,56.505,2780.0
2022-10-25,57.01,57.565,56.715,57.02,461.0
2022-10-26,57.305,57.76,57.305,57.64,766.0
2022-10-27,58.335,58.415,57.935,58.255,2332.0
2022-10-28,58.635,58.635,58.14,58.215,1113.0
2022-10-31,58.25,58.575,58.105,58.57,396.0
2022-11-01,57.745,57.955,57.4,57.955,739.0
2022-11-02,58.83,59.11,58.57,58.99,1251.0
2022-11-03,59.27,59.27,57.98,58.02,1040.0
2022-11-04,58.04,58.335,57.75,58.335,486.0
2022-11-07,58.52,58.745,58.25,58.45,1551.0
2022-11-08,58.225,59.005,58.225,58.905,783.0
2022-11-09,58.88,59.41,58.88,59.325,2272.0
2022-11-10,59.57,61.6,58.67,61.6,28543.0
2022-11-11,61.915,61.915,60.735,61.12,13385.0
2022-11-14,61.23,61.56,60.58,60.91,1556.0
2022-11-15,61.275,61.275,60.65,61.06,1855.0
2022-11-16,61.14,61.735,61.035,61.5,2415.0
2022-11-17,61.34,61.745,61.07,61.07,1235.0
2022-11-18,61.565,61.65,60.87,61.205,279.0
2022-11-21,61.02,61.165,60.665,60.96,2072.0
2022-11-22,60.86,61.325,60.86,61.3,768.0
2022-11-23,61.575,61.855,61.575,61.77,1211.0
2022-11-24,61.995,62.25,61.99,61.995,1037.0
2022-11-25,62.03,62.24,61.755,61.795,1517.0
2022-11-28,62.385,62.395,61.49,62.15,1375.0
2022-11-29,62.51,62.51,61.685,62.395,744.0
2022-11-30,62.68,62.68,62.25,62.25,170.0
2022-12-01,63.285,63.295,62.805,63.115,996.0
2022-12-02,64.045,64.13,63.6,64.035,2885.0
2022-12-05,64.05,64.05,63.725,64.02,1226.0
2022-12-06,63.7,63.7,63.16,63.445,1210.0
2022-12-07,64.02,64.02,62.695,62.83,987.0
2022-12-08,63.74,64.34,63.195,63.655,2631.0
2022-12-09,63.85,63.865,63.275,63.865,8338.0
2022-12-12,63.76,63.76,63.075,63.275,1081.0
2022-12-13,63.305,63.405,63.185,63.31,1493.0
2022-12-14,63.815,64.08,63.68,63.97,993.0
2022-12-15,64.185,64.365,63.68,63.68,1270.0
2022-12-16,63.235,63.665,62.605,63.495,1240.0
2022-12-19,63.17,63.385,63.17,63.36,896.0
2022-12-20,62.985,62.985,62.335,62.47,1137.0
2022-12-21,62.495,62.555,62.215,62.215,873.0
2022-12-22,63.36,63.465,63.17,63.43,647.0
2022-12-23,62.855,63.26,62.715,62.815,8277.0
2022-12-28,62.815,62.815,62.115,62.115,583.0
2022-12-29,61.56,62.215,61.56,62.03,520.0
2022-12-30,62.475,62.475,62.435,62.445,661.0
2023-01-03,62.45,62.665,62.225,62.5,1463.0
2023-01-04,62.51,62.78,62.475,62.665,222.0
2023-01-05,63.065,63.195,62.855,62.89,363.0
2023-01-06,62.5,62.62,62.375,62.62,525.0
2023-01-09,63.26,63.91,63.26,63.705,608.0
2023-01-10,63.76,63.76,63.37,63.405,404.0
2023-01-11,62.695,63.445,62.695,63.245,3025.0
2023-01-12,63.92,63.95,63.63,63.665,490.0
2023-01-13,64.56,64.6,64.245,64.355,2317.0
2023-01-16,64.39,64.455,64.355,64.45,476.0
2023-01-17,64.455,64.565,63.885,63.95,2416.0
2023-01-18,64.795,64.795,64.185,64.405,1346.0
2023-01-19,64.92,65.82,64.92,65.275,2631.0
2023-01-20,65.275,65.275,64.96,65.04,865.0
2023-01-23,65.095,65.095,64.72,64.945,156.0
2023-01-24,64.92,64.945,64.695,64.93,500.0
2023-01-25,65.335,65.335,64.775,64.775,3606.0
2023-01-27,64.835,65.08,64.515,65.04,1781.0
2023-01-30,65.04,65.04,64.615,64.725,736.0
2023-01-31,64.08,64.255,63.885,63.885,2542.0
2023-02-01,64.05,64.365,64.045,64.365,780.0
2023-02-02,65.04,65.545,65.04,65.495,912.0
2023-02-03,65.865,65.915,65.67,65.915,3259.0
2023-02-06,64.935,65.105,64.515,64.97,1306.0
2023-02-07,63.885,64.145,63.405,63.835,4247.0
2023-02-08,63.8,64.24,63.8,64.06,1453.0
2023-02-09,63.985,64.11,63.785,64.11,594.0
2023-02-10,63.605,63.75,63.38,63.75,501.0
2023-02-13,64.02,64.02,62.375,63.17,1245.0
2023-02-14,63.115,63.395,62.94,63.17,1488.0
2023-02-15,63.52,63.52,63.15,63.305,352.0
2023-02-16,63.16,63.385,63.01,63.36,32743.0
2023-02-17,63.05,63.05,62.57,62.825,1514.0
2023-02-20,62.335,62.69,62.19,62.69,931.0
2023-02-21,62.335,62.645,62.015,62.63,1607.0
2023-02-22,62.58,62.58,61.51,62.03,2883.0
2023-02-23,62.065,62.08,61.835,61.965,920.0
2023-02-24,62.63,63.04,62.63,62.77,1197.0
2023-02-27,62.34,62.72,62.29,62.72,1028.0
2023-02-28,62.695,62.9,62.375,62.605,754.0
2023-03-01,62.665,62.665,62.25,62.5,304.0
2023-03-02,61.67,62.18,61.67,61.845,633.0
2023-03-03,62.015,62.065,61.755,62.065,439.0
2023-03-06,62.69,63.06,62.595,62.695,1085.0
2023-03-07,62.56,62.69,62.45,62.595,416.0
2023-03-08,62.595,62.595,62.03,62.03,1113.0
2023-03-09,61.915,62.18,61.89,62.08,805.0
2023-03-10,62.08,62.34,62.005,62.14,2785.0
2023-03-13,62.58,62.9,62.395,62.9,1665.0
2023-03-14,62.9,62.9,62.2,62.475,15753.0
2023-03-15,62.375,62.4,62.055,62.055,931.0
2023-03-16,62.665,62.67,62.24,62.26,738.0
2023-03-17,62.26,62.325,61.945,62.04,753.0
2023-03-20,61.65,62.24,61.65,61.81,1041.0
2023-03-21,62.08,62.155,61.89,62.08,1321.0
2023-03-22,62.075,62.56,62.075,62.555,1045.0
2023-03-23,62.955,63.195,62.815,63.195,455.0
2023-03-24,63.075,63.275,62.965,62.965,1679.0
2023-03-27,62.595,62.875,62.5,62.5,1574.0
2023-03-28,62.755,62.815,62.435,62.595,1864.0
2023-03-29,62.595,62.595,62.13,62.4,637.0
2023-03-30,62.745,62.765,62.475,62.475,506.0
2023-03-31,62.895,63.165,62.895,63.0,1124.0
2023-04-03,63.235,63.36,63.12,63.24,562.0
2023-04-04,63.645,63.8,63.54,63.8,4106.0
2023-04-05,64.025,64.025,63.715,63.73,475.0
2023-04-06,63.455,63.68,63.42,63.68,1048.0
2023-04-11,63.695,63.695,63.26,63.27,1375.0
2023-04-12,63.5,63.5,63.225,63.225,988.0
2023-04-13,63.33,63.665,63.33,63.455,657.0
2023-04-14,63.635,63.655,63.415,63.645,389.0
2023-04-17,63.535,63.57,63.395,63.56,279.0
2023-04-18,63.595,63.595,62.94,63.07,2485.0
2023-04-19,63.13,63.18,62.915,63.165,1082.0
2023-04-20,62.9,62.9,62.695,62.695,1253.0
2023-04-21,62.6,62.865,62.6,62.665,1433.0
2023-04-24,62.785,62.795,62.47,62.48,409.0
2023-04-26,62.485,63.39,62.485,63.295,1261.0
2023-04-27,63.19,63.33,63.01,63.165,1170.0
2023-04-28,62.89,63.19,62.89,63.19,1260.0
2023-05-01,63.415,63.54,63.3,63.45,987.0
2023-05-02,63.415,63.415,62.89,63.165,1975.0
2023-05-03,63.21,63.37,63.115,63.37,874.0
2023-05-04,63.56,63.765,62.485,62.485,613.0
2023-05-05,63.09,63.355,63.06,63.15,2149.0
2023-05-08,63.115,63.42,63.105,63.105,847.0
2023-05-09,62.855,63.215,62.855,63.215,375.0
2023-05-10,63.215,63.24,62.915,63.12,22986.0
2023-05-11,63.26,63.61,63.25,63.275,730.0
2023-05-12,63.48,63.665,63.465,63.63,901.0
2023-05-15,63.03,63.36,63.03,63.345,484.0
2023-05-16,63.345,63.345,62.77,62.995,1584.0
2023-05-17,62.865,62.9,62.77,62.9,628.0
2023-05-18,62.82,62.83,62.575,62.625,847.0
2023-05-19,62.615,62.615,62.29,62.29,2351.0
2023-05-22,62.485,62.78,62.48,62.54,2227.0
2023-05-23,62.305,62.53,62.305,62.305,550.0
2023-05-24,62.635,62.7,62.385,62.7,760.0
2023-05-25,62.205,62.47,62.205,62.4,1727.0
2023-05-26,62.24,62.315,61.92,61.99,1968.0
2023-05-29,62.265,62.27,62.04,62.04,745.0
2023-05-30,61.99,62.4,61.99,62.385,1914.0
2023-05-31,62.735,62.89,62.65,62.88,1512.0
2023-06-01,62.795,62.795,62.6,62.72,853.0
2023-06-02,63.15,63.21,62.905,62.95,982.0
2023-06-05,62.89,62.985,62.725,62.725,9170.0
2023-06-06,63.06,63.36,63.06,63.32,861.0
2023-06-07,63.455,63.455,63.18,63.18,938.0
2023-06-08,62.94,62.985,62.875,62.875,414.0
2023-06-09,63.275,63.295,62.995,63.285,1776.0
2023-06-13,63.67,63.715,63.415,63.44,537.0
2023-06-14,63.355,63.63,63.335,63.335,567.0
2023-06-15,63.63,63.63,63.32,63.33,1309.0
2023-06-16,63.705,63.775,63.465,63.465,1564.0
2023-06-19,63.455,63.68,63.395,63.395,1423.0
2023-06-20,63.395,63.69,63.31,63.67,4887.0
2023-06-21,63.73,63.73,63.45,63.45,1980.0
2023-06-22,63.8,64.075,63.765,63.765,1115.0
2023-06-23,63.825,63.825,63.5,63.51,3237.0
2023-06-26,63.775,64.055,63.75,63.91,1103.0
2023-06-27,63.815,64.16,63.815,63.885,1367.0
2023-06-28,64.05,64.05,63.775,63.775,912.0
2023-06-29,63.87,64.17,63.725,63.725,10295.0
2023-06-30,63.565,63.885,63.565,63.725,372.0
2023-07-03,64.17,64.255,63.875,64.195,1121.0
2023-07-04,64.195,64.3,64.055,64.09,2259.0
2023-07-05,64.22,64.49,64.21,64.475,1652.0
2023-07-06,64.475,64.475,63.64,63.78,2649.0
2023-07-07,63.76,63.76,62.92,63.285,1034.0
2023-07-10,63.325,63.325,62.745,62.805,1123.0
2023-07-11,63.065,63.415,63.015,63.415,1385.0
2023-07-12,63.76,63.84,63.485,63.82,796.0
2023-07-13,64.22,64.585,64.22,64.54,1904.0
2023-07-14,65.045,65.175,64.765,65.07,982.0
2023-07-17,65.07,65.07,64.515,64.515,728.0
2023-07-18,64.55,64.865,64.55,64.865,3970.0
2023-07-19,64.845,65.175,64.845,65.175,877.0
2023-07-20,65.175,65.175,64.7,64.735,166.0
2023-07-21,64.735,64.735,64.29,64.69,1178.0
2023-07-24,64.785,64.855,64.5,64.82,425.0
2023-07-25,64.67,64.985,64.44,64.865,36453.0
2023-07-26,64.575,64.75,64.55,64.575,14895.0
2023-07-27,64.705,65.035,64.705,64.775,505.0
2023-07-28,64.775,64.775,64.395,64.43,3780.0
2023-07-31,64.43,65.15,64.43,64.89,971.0
2023-08-01,65.055,65.4,64.925,64.925,815.0
2023-08-02,64.635,64.7,64.3,64.31,1430.0
2023-08-03,63.95,64.275,63.785,63.785,4228.0
2023-08-04,63.805,63.85,63.535,63.58,892.0
2023-08-07,64.5,64.5,64.21,64.21,471.0
2023-08-08,64.08,64.335,63.995,64.335,2714.0
2023-08-09,64.505,64.515,64.195,64.24,563.0
2023-08-10,64.3,64.56,64.245,64.5,1794.0
2023-08-11,64.535,64.535,64.09,64.135,1353.0
2023-08-14,63.85,64.18,63.83,63.85,1450.0
2023-08-15,63.5,63.595,63.32,63.5,634.0
2023-08-16,63.24,63.3,62.85,63.075,285907.0
2023-08-17,63.005,63.075,62.71,62.805,6352.0
2023-08-18,62.745,63.015,62.745,63.0,4699.0
2023-08-21,63.0,63.03,62.505,62.675,922.0
2023-08-22,62.675,62.675,62.2,62.2,1352.0
2023-08-23,62.445,62.835,62.445,62.805,4138.0
2023-08-24,63.355,63.685,63.3,63.685,1411.0
2023-08-25,63.37,63.415,63.165,63.3,13364.0
2023-08-28,63.335,63.415,63.06,63.415,2875.0
2023-08-29,63.36,63.595,63.295,63.595,4480.0
2023-08-30,63.815,64.09,63.755,63.96,38427.0
2023-08-31,64.02,64.02,63.77,64.015,1505.0
2023-09-01,63.915,64.075,63.675,64.015,898.0
2023-09-04,63.915,63.915,63.465,63.785,1322.0
2023-09-05,63.785,63.785,63.38,63.39,1240.0
2023-09-06,63.325,63.325,62.965,63.0,3443.0
2023-09-07,62.85,63.025,62.79,63.0,1566.0
2023-09-08,63.0,63.595,63.0,63.595,1342.0
2023-09-11,63.59,63.59,63.135,63.44,2398.0
2023-09-12,63.325,63.345,63.085,63.11,1488.0
2023-09-13,63.36,63.46,63.13,63.32,3929.0
2023-09-14,63.46,63.62,63.3,63.335,4983.0
2023-09-15,63.57,63.59,63.285,63.59,1381.0
2023-09-18,63.04,63.31,63.04,63.06,1465.0
2023-09-19,63.355,63.355,62.965,63.23,1232.0
2023-09-20,63.19,63.285,63.065,63.285,1817.0
2023-09-21,62.895,63.13,62.78,63.075,1383.0
2023-09-22,63.075,63.075,62.32,62.495,1303.0
2023-09-25,62.635,62.87,62.485,62.485,1283.0
2023-09-26,62.635,62.635,62.0,62.34,1200.0
2023-09-27,62.34,62.34,61.95,62.19,647.0
2023-09-28,61.635,61.885,61.61,61.825,1351.0
2023-09-29,61.585,61.905,61.53,61.845,1081.0
2023-10-02,61.755,61.855,61.28,61.855,2859.0
2023-10-03,61.14,61.42,60.875,61.195,5829.0
2023-10-04,61.355,61.355,59.965,60.1,1987.0
2023-10-05,60.74,61.03,60.28,60.915,2834.0
2023-10-06,60.925,60.925,60.38,60.74,943.0
2023-10-09,60.74,60.855,60.345,60.345,1038.0
2023-10-10,60.68,61.115,60.59,61.115,1581.0
2023-10-11,61.065,61.335,60.74,61.32,1900.0
2023-10-12,61.32,61.62,61.295,61.62,895.0
2023-10-13,61.62,61.62,60.645,60.95,2813.0
2023-10-16,60.985,61.135,60.88,60.915,738.0
2023-10-17,60.86,61.065,60.565,60.825,2566.0
2023-10-18,60.43,61.02,60.43,60.88,2605.0
2023-10-19,60.88,60.925,59.895,59.895,1293.0
2023-10-20,59.755,60.14,59.73,60.135,2442.0
2023-10-23,60.185,60.22,59.87,59.87,1567.0
2023-10-24,60.29,60.66,60.29,60.645,1247.0
2023-10-25,61.125,61.125,60.695,60.705,2408.0
2023-10-26,60.755,60.755,60.16,60.43,2245.0
2023-10-27,60.635,60.895,60.625,60.895,734.0
2023-10-30,60.58,61.045,60.57,60.79,1589.0
2023-10-31,60.65,61.135,60.635,60.975,1289.0
2023-11-01,61.09,61.125,60.79,61.075,1514.0
2023-11-02,61.58,61.985,61.58,61.95,1767.0
2023-11-03,62.46,62.53,62.015,62.09,3803.0
2023-11-06,62.83,62.875,62.53,62.875,991.0
2023-11-07,62.1,62.55,62.1,62.365,1586.0
2023-11-08,62.425,62.7,62.195,62.27,1928.0
2023-11-09,62.53,62.83,62.45,62.715,1421.0
2023-11-10,62.715,62.715,61.81,62.195,972.0
2023-11-13,62.26,62.26,61.81,61.81,921.0
2023-11-14,62.1,62.1,61.76,62.075,1192.0
2023-11-15,63.215,63.215,62.82,62.82,1281.0
2023-11-16,62.665,62.855,62.41,62.54,28320.0
2023-11-17,62.9,63.245,62.9,63.06,20127.0
2023-11-20,63.12,63.42,63.065,63.41,6604.0
2023-11-21,63.46,63.85,63.46,63.85,1515.0
2023-11-22,63.83,63.93,63.575,63.885,1755.0
2023-11-23,63.745,64.19,63.745,63.815,4153.0
2023-11-24,63.82,64.035,63.71,63.92,1417.0
2023-11-27,63.855,63.99,63.525,63.53,978.0
2023-11-28,64.11,64.12,63.85,63.895,2664.0
2023-11-29,64.29,64.615,64.28,64.535,769.0
2023-11-30,65.095,65.095,64.63,64.905,3410.0
2023-12-01,64.27,64.585,64.235,64.235,1732.0
2023-12-04,65.265,65.265,64.98,65.14,1101.0
2023-12-05,64.98,65.0,64.665,64.99,2801.0
2023-12-06,65.165,65.525,65.165,65.43,1431.0
2023-12-07,65.545,65.835,65.51,65.745,1442.0
2023-12-08,65.765,65.77,65.385,65.455,1481.0
2023-12-11,65.58,65.94,65.13,65.405,2786.0
2023-12-12,65.44,65.52,65.07,65.14,3323.0
2023-12-13,65.2,65.445,65.025,65.445,998.0
2023-12-14,66.745,66.79,64.12,66.66,14215.0
2023-12-15,67.18,67.18,66.78,67.065,2487.0
2023-12-18,67.07,67.195,66.86,67.195,3848.0
2023-12-19,67.25,67.335,66.86,67.15,3760.0
2023-12-20,67.215,67.345,67.055,67.335,840.0
2023-12-21,67.415,67.415,66.385,67.22,6704.0
2023-12-22,67.415,67.415,67.02,67.255,1350.0
2023-12-27,67.32,67.44,67.265,67.44,1067.0
2023-12-28,67.505,67.67,67.45,67.495,693.0
2023-12-29,67.555,67.6,67.31,67.325,343.0
2024-01-02,67.39,67.39,67.08,67.265,1146.0
2024-01-03,67.08,67.08,66.265,66.475,1724.0
2024-01-04,66.29,66.29,62.955,65.92,4240.0
2024-01-05,66.0,66.13,65.79,66.125,607.0
2024-01-08,65.965,66.0,65.685,65.835,1076.0
2024-01-09,65.685,65.86,65.465,65.51,2010.0
2024-01-10,65.57,65.71,65.34,65.375,1600.0
2024-01-11,66.115,66.17,65.86,66.125,1644.0
2024-01-12,66.755,66.755,66.455,66.485,851.0
2024-01-15,66.485,66.82,66.44,66.5,937.0
2024-01-16,66.495,66.635,66.35,66.42,1405.0
2024-01-17,66.44,66.44,65.885,66.095,558.0
2024-01-18,65.71,65.905,65.71,65.905,1350.0
2024-01-19,65.94,65.955,65.79,65.815,1204.0
2024-01-22,66.07,66.095,65.905,65.905,1979.0
2024-01-23,65.88,66.115,65.88,66.08,1719.0
2024-01-24,66.08,66.08,65.64,65.755,1001.0
2024-01-25,65.57,65.615,65.41,65.41,755.0
2024-01-29,65.44,66.02,65.44,65.915,2856.0
2024-01-30,66.265,66.315,66.125,66.265,1375.0
2024-01-31,66.325,66.495,66.265,66.265,4369.0
2024-02-01,66.14,66.38,65.78,65.78,5555.0
2024-02-02,66.78,67.0,66.66,66.93,1312.0
2024-02-05,66.535,67.055,65.88,66.255,4608.0
2024-02-06,66.385,66.395,65.57,65.88,3799.0
2024-02-07,66.21,66.44,66.21,66.415,1577.0
2024-02-08,66.115,66.24,66.105,66.16,1888.0
2024-02-09,66.21,66.325,66.14,66.17,1579.0
2024-02-12,65.905,66.265,65.905,66.13,1660.0
2024-02-13,66.45,66.45,66.025,66.055,3392.0
2024-02-14,65.48,65.525,65.36,65.455,2416.0
2024-02-15,65.885,66.035,65.72,65.825,2953.0
2024-02-16,66.24,66.395,66.24,66.31,5838.0
2024-02-19,65.99,66.175,65.895,66.14,1894.0
2024-02-20,65.92,65.95,65.835,65.835,1498.0
2024-02-21,65.95,66.115,65.815,66.06,1537.0
2024-02-22,65.88,65.94,65.79,65.835,927.0
2024-02-23,66.24,66.345,66.055,66.16,4286.0
2024-02-26,66.535,66.695,66.535,66.58,927.0
2024-02-27,66.545,66.565,66.42,66.555,1463.0
2024-02-28,66.38,66.51,66.38,66.385,2967.0
2024-02-29,66.385,66.59,66.385,66.495,2667.0
2024-03-01,66.755,66.825,66.71,66.73,2177.0
2024-03-04,67.135,67.135,67.01,67.02,2854.0
2024-03-05,67.08,67.125,66.995,67.01,1622.0
2024-03-06,67.115,67.215,67.08,67.115,1691.0
2024-03-07,67.395,67.485,67.36,67.37,2302.0
2024-03-08,67.545,67.67,67.545,67.565,4232.0
2024-03-11,67.565,67.755,67.565,67.715,2480.0
2024-03-12,67.59,67.61,67.485,67.485,1161.0
2024-03-13,67.46,67.575,67.46,67.565,1577.0
2024-03-14,67.575,67.575,67.46,67.495,921.0
2024-03-15,67.495,67.495,67.16,67.29,1765.0
2024-03-18,67.29,67.29,66.94,67.0,2359.0
2024-03-19,66.995,67.055,66.915,67.055,3129.0
2024-03-20,67.325,67.415,67.3,67.3,1491.0
2024-03-21,67.67,67.75,67.61,67.75,1422.0
2024-03-22,67.89,68.075,67.88,67.925,3543.0
2024-03-25,67.925,68.205,67.925,68.055,1697.0
2024-03-26,68.055,68.19,68.055,68.075,1671.0
2024-03-27,68.055,68.085,68.01,68.03,1506.0
2024-03-28,68.32,68.33,68.225,68.225,1235.0
2024-04-02,68.23,68.305,67.625,67.625,1750.0
2024-04-03,67.75,67.84,67.715,67.75,52887.0
2024-04-04,67.79,68.04,67.645,67.995,44010.0
2024-04-05,67.995,68.205,67.26,67.815,57459.0
2024-04-08,67.935,67.97,67.835,67.97,2312.0
2024-04-09,67.86,68.16,67.86,67.97,2376.0
2024-04-10,68.43,68.52,68.385,68.495,1706.0
2024-04-11,68.495,68.495,67.355,67.5,1809.0
2024-04-12,66.98,67.255,66.92,67.17,5527.0
2024-04-15,67.17,67.19,66.975,66.975,2141.0
2024-04-16,66.395,66.42,66.14,66.155,7043.0
2024-04-17,66.03,66.105,65.93,66.005,1685.0
2024-04-18,66.62,66.72,66.345,66.675,4419.0
2024-04-19,66.5,66.83,66.41,66.775,3713.0
2024-04-22,66.775,66.775,66.345,66.49,3988.0
2024-04-23,66.945,67.02,66.685,66.975,2773.0
2024-04-24,67.145,67.145,66.855,66.925,3106.0
2024-04-26,66.775,66.775,66.44,66.6,1742.0
2024-04-29,66.555,66.845,66.52,66.845,2104.0
2024-04-30,66.935,67.2,66.845,66.845,2941.0
2024-05-01,66.4,66.82,66.395,66.5,1729.0
2024-05-02,66.53,66.81,66.53,66.775,1835.0
2024-05-03,67.11,67.145,66.765,67.055,3836.0
2024-05-06,67.505,67.615,67.26,67.615,1846.0
2024-05-07,67.55,67.84,67.545,67.835,3597.0
2024-05-08,67.835,68.005,67.67,67.745,4202.0
2024-05-09,67.75,67.75,67.445,67.535,1443.0
2024-05-10,67.715,67.96,67.715,67.905,2101.0
2024-05-13,67.94,67.94,67.65,67.835,1360.0
2024-05-14,67.895,68.05,67.65,67.65,1347.0
2024-05-15,67.995,68.025,67.79,68.005,1512.0
2024-05-16,68.44,68.72,68.44,68.72,3512.0
2024-05-17,68.75,68.75,68.23,68.52,1538.0
2024-05-20,68.52,68.575,68.175,68.37,2205.0
2024-05-21,68.43,68.43,68.04,68.195,2395.0
2024-05-22,68.085,68.595,68.085,68.37,1978.0
2024-05-23,68.37,68.46,68.115,68.115,1113.0
2024-05-24,68.125,68.125,67.66,67.705,3597.0
2024-05-27,67.905,67.915,67.715,67.795,3435.0
2024-05-28,67.86,68.195,67.825,67.95,3349.0
2024-05-29,67.805,67.805,67.415,67.415,2339.0
2024-05-30,67.415,67.415,67.17,67.21,2826.0
2024-05-31,67.455,67.94,67.455,67.915,3552.0
2024-06-03,67.68,68.16,67.68,68.15,1522.0
2024-06-04,68.215,68.285,67.94,68.095,1927.0
2024-06-05,68.16,68.36,67.87,67.87,9648.0
2024-06-06,67.995,68.295,67.995,68.015,1289.0
2024-06-07,68.025,68.36,68.025,68.24,1943.0
2024-06-11,68.05,68.05,67.58,67.59,2345.0
2024-06-12,67.79,68.05,67.79,67.95,1655.0
2024-06-13,68.215,68.405,68.205,68.225,2802.0
2024-06-14,68.395,68.45,68.24,68.395,141539.0
2024-06-17,68.395,68.395,68.195,68.205,1404.0
2024-06-18,68.27,68.27,68.015,68.015,1724.0
2024-06-19,68.8,68.8,68.36,68.475,11403.0
2024-06-20,68.475,68.565,68.305,68.565,7802.0
2024-06-21,68.16,68.45,68.15,68.45,1496.0
2024-06-24,68.515,68.62,68.215,68.26,786.0
2024-06-25,68.56,68.56,68.315,68.37,2103.0
2024-06-26,68.43,68.675,68.34,68.61,1091.0
2024-06-27,68.17,68.185,68.005,68.17,643.0
2024-06-28,68.42,68.42,68.07,68.08,1900.0
2024-07-01,69.81,69.81,67.695,67.75,717.0
2024-07-02,67.75,67.75,67.435,67.575,1158.0
2024-07-03,67.64,67.79,67.5,67.75,1073.0
2024-07-04,68.31,68.31,68.05,68.245,1391.0
2024-07-05,68.245,68.31,68.075,68.095,2085.0
2024-07-08,68.095,68.625,68.095,68.335,3002.0
2024-07-09,68.445,68.95,68.445,68.82,1599.0
2024-07-10,68.465,68.605,68.43,68.585,1151.0
2024-07-11,68.845,68.94,68.605,68.64,1199.0
2024-07-12,69.03,69.29,69.005,69.105,880.0
2024-07-15,69.17,69.29,68.92,69.29,892.0
2024-07-16,69.355,69.43,68.93,69.43,4173.0
2024-07-17,69.48,69.48,69.05,69.265,1075.0
2024-07-18,69.3,69.3,68.92,69.105,1278.0
2024-07-19,68.8,68.965,68.78,68.95,1016.0
2024-07-22,69.015,69.015,68.69,68.715,3156.0
2024-07-23,68.745,68.965,68.735,68.735,3045.0
2024-07-24,68.705,68.975,68.705,68.885,1410.0
2024-07-25,68.94,68.94,68.56,68.68,4888.0
2024-07-26,68.735,68.735,68.635,68.65,1072.0
2024-07-29,68.82,69.2,68.82,69.17,1488.0
2024-07-30,69.235,69.235,68.93,68.94,1067.0
2024-07-31,69.005,69.29,69.005,69.275,995.0
2024-08-01,69.3,69.55,69.3,69.33,832.0
2024-08-02,69.395,69.55,69.29,69.365,1348.0
2024-08-05,69.61,69.665,69.17,69.55,4617.0
2024-08-06,69.615,69.615,69.16,69.2,1359.0
2024-08-07,68.8,69.43,68.8,69.33,6126.0
2024-08-08,69.35,69.48,69.235,69.29,2628.0
2024-08-09,69.495,69.655,69.365,69.48,1184.0
2024-08-12,69.795,69.82,69.505,69.56,563.0
2024-08-13,69.735,69.865,69.7,69.865,564.0
2024-08-14,69.995,70.175,69.94,70.11,763.0
2024-08-15,70.21,70.435,70.21,70.435,1685.0
2024-08-16,70.185,70.45,70.185,70.315,763.0
2024-08-19,70.535,70.77,70.385,70.705,1515.0
2024-08-20,70.77,70.815,70.405,70.515,158951.0
2024-08-21,70.9,70.945,70.71,70.795,39279.0
2024-08-22,70.925,71.13,70.915,70.955,4570.0
2024-08-23,70.955,71.14,70.58,71.14,806.0
2024-08-26,71.14,71.295,71.065,71.1,6142.0
2024-08-27,70.955,71.195,70.955,71.175,1296.0
2024-08-28,70.9,71.165,70.87,70.87,2040.0
2024-08-29,70.9,71.02,70.77,71.02,1232.0
2024-08-30,70.965,71.25,70.915,70.98,1013.0
2024-09-02,70.98,71.03,70.825,70.825,1027.0
2024-09-03,70.825,71.0,70.825,70.98,374.0
2024-09-04,70.74,70.76,70.62,70.76,529.0
2024-09-05,71.13,71.215,70.89,70.905,1124.0
2024-09-06,71.03,71.335,71.03,71.325,818.0
2024-09-09,71.325,71.325,70.98,71.165,827.0
2024-09-10,71.28,71.475,71.12,71.27,993.0
2024-09-11,71.41,71.475,71.155,71.38,1148.0
2024-09-12,71.585,71.705,71.35,71.36,723.0
2024-09-13,71.78,71.835,71.5,71.61,9235.0
2024-09-16,71.965,72.105,71.78,71.805,1338.0
2024-09-17,72.27,72.28,72.065,72.17,2156.0
2024-09-18,72.45,72.465,72.19,72.41,744.0
2024-09-19,72.4,72.4,72.065,72.375,1466.0
2024-09-20,72.44,72.705,72.355,72.585,1162.0
2024-09-23,72.66,72.66,72.16,72.195,551.0
2024-09-24,72.26,72.26,71.985,72.06,1691.0
2024-09-25,72.365,72.375,72.095,72.095,1314.0
2024-09-26,72.095,72.095,71.93,72.065,3951.0
2024-09-27,72.17,72.26,72.06,72.19,1435.0
2024-09-30,72.475,72.475,72.05,72.13,1335.0
2024-10-01,72.18,72.355,72.18,72.355,1007.0
2024-10-02,72.325,72.495,72.305,72.455,906.0
2024-10-03,72.18,72.355,72.035,72.105,247.0
2024-10-04,72.075,72.245,72.0,72.245,1001.0
2024-10-07,72.255,72.255,71.605,71.68,1068.0
2024-10-08,71.68,71.7,71.425,71.64,2852.0
2024-10-09,71.64,71.64,71.31,71.31,1146.0
2024-10-10,71.565,71.565,71.215,71.285,2875.0
2024-10-11,71.31,71.585,71.31,71.435,261.0
2024-10-14,71.285,71.34,71.115,71.295,760.0
2024-10-15,71.455,71.49,71.235,71.235,630.0
2024-10-16,71.945,71.945,71.435,71.565,676.0
2024-10-17,71.78,71.85,71.585,71.82,761.0
2024-10-18,71.235,71.54,71.235,71.53,427.0
2024-10-21,71.595,71.66,71.34,71.64,1041.0
2024-10-22,71.105,71.115,70.735,70.82,556.0
2024-10-23,70.905,70.905,70.485,70.5,1331.0
2024-10-24,70.54,70.585,70.325,70.57,880.0
2024-10-25,70.745,70.87,70.53,70.645,1325.0
2024-10-28,70.84,70.84,70.605,70.615,686.0
2024-10-29,70.735,70.765,70.53,70.625,1082.0
2024-10-30,70.625,71.055,70.57,70.67,2661.0
2024-10-31,70.71,70.82,70.585,70.605,4879.0
2024-11-01,70.635,70.635,70.435,70.455,540.0
2024-11-04,70.445,70.595,70.21,70.575,8184.0
2024-11-05,70.52,70.53,70.25,70.53,616.0
2024-11-06,70.255,70.575,69.38,69.38,18361.0
2024-11-07,69.995,70.35,69.995,70.275,2402.0
2024-11-08,70.68,71.215,70.68,70.905,5864.0
2024-11-11,71.115,71.31,71.115,71.275,1593.0
2024-11-12,71.295,71.32,71.05,71.115,62726.0
2024-11-13,70.68,70.755,70.415,70.73,3845.0
2024-11-14,70.795,70.89,70.425,70.435,1458.0
2024-11-15,70.55,70.55,70.315,70.315,843.0
2024-11-18,70.475,70.66,70.33,70.35,5150.0
2024-11-19,70.34,70.41,70.2,70.36,727.0
2024-11-20,70.455,70.73,70.255,70.255,3102.0
2024-11-21,70.435,70.775,70.315,70.315,4030.0
2024-11-22,70.72,70.83,70.71,70.795,1390.0
2024-11-25,70.98,70.99,70.745,70.745,3682.0
2024-11-26,71.055,71.215,70.965,71.075,1569.0
2024-11-27,71.215,71.215,70.82,71.125,1079.0
2024-11-28,71.125,71.445,71.125,71.425,1547.0
2024-11-29,71.245,71.49,71.14,71.14,6592.0
2024-12-02,71.395,71.565,71.245,71.245,2294.0
2024-12-03,71.51,71.605,71.285,71.285,5150.0
2024-12-04,71.285,71.575,71.285,71.385,1073.0
2024-12-05,71.615,71.69,71.52,71.68,2187.0
2024-12-06,71.89,72.045,71.735,71.735,758.0
2024-12-09,71.875,72.29,71.875,72.255,5604.0
2024-12-10,72.205,72.205,71.885,71.885,1553.0
2024-12-11,72.025,72.035,71.875,71.875,4617.0
2024-12-12,72.15,72.195,71.875,71.875,1798.0
2024-12-13,71.875,71.875,70.34,70.34,2878.0
2024-12-16,71.37,71.705,71.265,71.275,8440.0
2024-12-17,71.415,71.415,71.085,71.265,1104.0
2024-12-18,71.295,71.295,71.095,71.245,2397.0
2024-12-19,70.765,70.925,69.925,69.925,12133.0
2024-12-20,70.51,70.51,69.925,69.925,11163.0
2024-12-23,70.54,70.54,70.2,70.22,1754.0
2024-12-24,70.35,70.35,70.105,70.105,951.0
2024-12-27,70.285,70.295,70.02,70.05,765.0
2024-12-30,70.23,70.255,70.095,70.255,886.0
2024-12-31,70.17,70.22,69.945,69.975,8096.0
2025-01-02,70.04,70.115,69.71,69.975,753.0
2025-01-03,70.33,70.465,70.17,70.455,566.0
2025-01-06,70.36,70.39,70.155,70.155,724.0
2025-01-07,70.645,70.645,70.33,70.33,946.0
2025-01-08,70.465,70.465,70.08,70.2,1590.0
2025-01-09,70.01,70.18,70.01,70.145,3637.0
2025-01-10,70.145,70.325,70.08,70.08,781.0
2025-01-13,70.08,70.08,69.685,69.845,571.0
2025-01-14,70.005,70.005,69.57,69.57,2049.0
2025-01-15,69.775,69.815,69.58,69.58,5244.0
2025-01-16,70.57,70.57,70.295,70.5,652.0
2025-01-17,70.325,70.56,70.325,70.56,848.0
2025-01-20,70.56,70.73,70.415,70.415,2749.0
2025-01-21,70.645,70.895,70.645,70.69,2146.0
2025-01-22,70.73,70.895,70.73,70.745,2469.0
2025-01-23,70.755,70.935,70.67,70.915,2166.0
2025-01-24,70.785,70.87,70.595,70.71,693.0
2025-01-28,70.755,70.83,70.71,70.73,9101.0
2025-01-29,71.03,71.04,70.905,71.04,1162.0
2025-01-30,71.235,71.275,71.085,71.085,1400.0
2025-01-31,71.555,71.565,71.19,71.2,3886.0
2025-02-03,70.84,71.17,70.625,71.0,3886.0
2025-02-04,71.32,71.32,71.065,71.065,1311.0
2025-02-05,71.415,71.455,71.245,71.435,935.0
2025-02-06,71.8,71.86,71.64,71.85,1152.0
2025-02-07,71.575,71.925,71.565,71.78,2153.0
2025-02-10,71.62,71.68,71.46,71.545,832.0
2025-02-11,71.65,71.65,71.36,71.46,675.0
2025-02-12,71.38,71.395,71.16,71.3,512.0
2025-02-13,71.15,71.21,70.905,70.98,1204.0
2025-02-14,71.52,71.53,71.32,71.34,843.0
2025-02-17,71.885,71.915,71.65,71.775,949.0
2025-02-18,70.955,71.78,70.955,71.565,1345.0
2025-02-19,71.34,71.575,71.34,71.575,1242.0
2025-02-20,71.62,71.63,71.395,71.62,1090.0
2025-02-21,71.565,71.765,71.5,71.765,599.0
2025-02-24,71.755,71.83,71.54,71.54,1516.0
2025-02-25,71.75,72.0,71.605,71.83,1112.0
2025-02-26,72.385,72.385,71.915,71.925,2874.0
2025-02-27,72.065,72.46,72.065,72.365,1166.0
2025-02-28,72.13,72.425,72.085,72.17,4300.0
2025-03-03,72.555,72.585,72.235,72.385,629.0
2025-03-04,72.535,72.685,72.29,72.525,2636.0
2025-03-05,72.67,72.67,72.12,72.16,1293.0
2025-03-06,73.185,73.215,71.84,71.935,98054.0
2025-03-07,71.775,72.14,71.755,71.81,4602.0
2025-03-10,71.81,72.235,71.81,71.925,5930.0
2025-03-11,72.095,72.18,71.915,72.02,5098.0
2025-03-12,71.85,72.085,71.715,71.715,4290.0
2025-03-13,71.81,72.065,71.755,71.99,1365.0
2025-03-14,71.755,71.895,71.69,71.705,881.0
2025-03-17,72.025,72.025,71.745,71.745,2386.0
2025-03-18,71.86,72.14,71.85,71.85,1763.0
2025-03-19,72.01,72.01,71.755,71.755,367.0
2025-03-20,72.205,72.34,72.065,72.27,3399.0
2025-03-21,72.33,72.34,72.085,72.085,787.0
2025-03-24,72.225,72.225,71.915,71.925,1334.0
2025-03-25,71.765,72.0,71.735,72.0,1125.0
2025-03-26,72.01,72.025,71.78,71.78,791.0
2025-03-27,71.865,71.875,71.585,71.615,710.0
2025-03-28,73.875,73.875,71.42,71.63,1527.0
2025-03-31,71.63,71.76,71.535,71.565,1310.0
2025-04-01,71.825,71.875,71.69,71.69,919.0
2025-04-02,71.98,71.98,71.66,71.66,14428.0
2025-04-03,71.67,71.97,71.41,71.595,734.0
2025-04-04,71.46,71.72,71.3,71.72,6016.0
2025-04-07,71.855,71.855,69.815,69.875,2441.0
2025-04-08,70.02,70.12,69.34,70.09,779.0
2025-04-09,70.38,70.38,68.185,68.285,761.0
2025-04-10,70.38,70.71,70.275,70.46,1402.0
2025-04-11,70.545,70.545,69.145,69.205,1923.0
2025-04-14,69.34,69.605,69.205,69.4,707.0
2025-04-15,70.275,70.535,70.07,70.535,3892.0
2025-04-16,70.135,70.555,70.13,70.37,2326.0
2025-04-17,70.505,70.74,70.265,70.74,9362.0
2025-04-22,70.875,70.875,69.885,70.06,3721.0
2025-04-23,70.76,71.13,70.76,71.11,2380.0
2025-04-24,71.31,71.31,70.915,70.945,532.0
2025-04-28,71.585,71.885,71.585,71.865,2299.0
2025-04-29,71.865,71.96,71.72,71.72,6319.0
2025-04-30,71.805,72.1,71.78,71.855,1566.0
2025-05-01,71.895,71.895,71.46,71.76,660.0
2025-05-02,74.64,74.64,71.46,71.575,1614.0
2025-05-05,71.575,71.66,71.34,71.66,1954.0
2025-05-06,71.36,71.38,71.155,71.38,1128.0
2025-05-07,71.45,71.67,71.33,71.33,2490.0
2025-05-08,71.465,71.835,71.465,71.75,1900.0
2025-05-09,71.205,71.805,71.205,71.465,716.0
2025-05-12,71.605,71.72,71.475,71.72,1432.0
2025-05-13,72.07,72.07,71.75,71.75,1174.0
2025-05-14,71.925,72.255,71.925,72.255,993.0
2025-05-15,71.835,71.835,71.595,71.625,58595.0
2025-05-16,72.125,72.215,71.905,71.925,1836.0
2025-05-19,71.96,72.12,71.825,71.945,1156.0
2025-05-20,72.135,72.155,72.02,72.155,496.0
2025-05-21,72.29,72.29,71.935,71.945,1011.0
2025-05-22,71.64,71.64,71.37,71.625,2854.0
2025-05-23,71.76,71.78,71.545,71.555,466.0
2025-05-26,71.79,71.835,71.65,71.69,787.0
2025-05-27,71.97,72.08,71.795,71.98,7844.0
2025-05-28,72.05,72.185,72.05,72.145,1286.0
2025-05-29,72.31,72.34,72.12,72.29,967.0
2025-05-30,72.205,72.235,72.1,72.165,954.0
2025-06-02,72.185,72.215,72.0,72.04,4439.0
2025-06-03,72.175,72.33,72.08,72.33,1380.0
2025-06-04,72.545,72.565,72.35,72.455,779.0
2025-06-05,72.64,72.805,72.615,72.615,1726.0
2025-06-06,72.67,72.72,72.535,72.72,1341.0
2025-06-10,72.72,72.865,72.575,72.74,2092.0
2025-06-11,72.79,72.955,72.73,72.905,1264.0
2025-06-12,73.565,73.565,72.99,73.0,1933.0
2025-06-13,73.145,73.265,72.845,72.885,2199.0
2025-06-16,73.12,73.12,72.75,72.99,19793.0
2025-06-17,72.99,73.135,72.885,73.135,113688.0
2025-06-18,72.97,72.98,72.73,72.885,5967.0
2025-06-19,72.74,73.165,72.74,73.165,4532.0
2025-06-20,73.03,73.03,72.805,72.805,2654.0
2025-06-23,73.03,73.03,72.79,72.825,2098.0
2025-06-24,73.255,73.33,73.145,73.245,2064.0
2025-06-25,73.65,73.68,73.45,73.66,4351.0
2025-06-26,73.66,73.74,73.495,73.73,3150.0
2025-06-27,73.78,73.935,73.62,73.935,3447.0
2025-06-30,73.93,74.135,73.695,74.135,2366.0
2025-07-01,75.235,75.235,73.965,74.025,3275.0
2025-07-02,74.045,74.28,74.045,74.28,2116.0
2025-07-03,73.57,74.29,73.57,74.28,2552.0
2025-07-04,74.43,74.43,74.045,74.2,1304.0
2025-07-07,74.085,74.36,74.055,74.35,3044.0
2025-07-08,74.41,74.41,74.095,74.28,40760.0
2025-07-09,73.965,73.965,73.66,73.76,2351.0
2025-07-10,73.62,74.37,73.62,74.35,2686.0
2025-07-11,74.42,74.42,74.095,74.18,1892.0
2025-07-14,73.885,74.23,73.885,74.2,6172.0
2025-07-15,73.69,74.105,73.69,74.105,8054.0
2025-07-16,72.625,73.935,72.625,73.935,1487.0
2025-07-17,73.82,73.82,73.51,73.51,1593.0
2025-07-18,73.7,73.945,73.63,73.63,2379.0
2025-07-21,73.83,74.125,73.82,74.125,911.0
2025-07-22,74.18,74.34,74.035,74.27,3463.0
2025-07-23,74.135,74.47,74.135,74.47,3068.0
2025-07-24,74.49,74.49,74.38,74.46,1794.0
2025-07-25,74.44,74.515,74.26,74.26,2670.0
2025-07-28,74.565,74.605,74.45,74.605,2103.0
2025-07-29,74.48,74.715,74.46,74.715,2851.0
2025-07-30,74.765,74.86,74.625,74.725,2415.0
2025-07-31,74.84,74.88,74.665,74.84,2210.0
2025-08-01,74.99,74.99,74.795,74.86,1217.0
2025-08-04,75.11,75.11,74.805,75.02,3683.0
2025-08-05,75.285,75.295,75.08,75.275,7139.0
2025-08-06,75.09,75.495,75.09,75.495,3375.0
2025-08-07,75.16,75.465,75.16,75.455,3456.0
2025-08-08,75.54,75.54,75.195,75.195,3586.0
2025-08-11,75.54,75.58,75.295,75.58,1541.0
2025-08-12,75.65,75.69,75.445,75.69,2097.0
2025-08-13,75.71,75.77,75.52,75.77,2588.0
2025-08-14,75.855,76.085,75.81,75.81,3391.0
2025-08-15,76.095,76.095,75.82,76.075,3197.0
2025-08-18,75.995,76.045,75.865,76.035,2600.0
2025-08-19,75.935,75.935,75.71,75.71,2474.0
2025-08-20,75.905,75.905,75.72,75.855,2069.0
2025-08-21,75.855,75.855,75.66,75.66,2320.0
2025-08-22,75.7,75.71,75.56,75.67,2663.0
2025-08-25,75.77,75.935,75.77,75.83,1750.0
2025-08-26,75.74,75.855,75.73,75.845,2655.0
2025-08-27,75.65,75.78,75.65,75.76,3734.0
2025-08-28,75.66,75.73,75.58,75.58,3123.0
2025-08-29,75.83,75.985,75.83,75.935,1729.0
2025-09-01,75.865,75.975,75.82,75.935,1604.0
2025-09-02,75.74,75.995,75.74,75.955,3112.0
2025-09-03,75.67,75.7,75.375,75.63,2866.0
2025-09-04,75.975,76.005,75.74,75.855,4180.0
2025-09-05,76.035,76.27,76.035,76.27,4285.0
2025-09-08,76.725,76.765,76.555,76.735,1864.0
2025-09-09,76.5,76.675,76.49,76.675,2073.0
2025-09-10,76.675,76.775,76.505,76.555,2595.0
2025-09-11,76.785,77.0,76.775,76.98,2149.0
2025-09-12,77.185,77.265,76.99,77.255,59715.0
2025-09-15,77.205,77.275,76.98,77.265,7602.0
2025-09-16,77.435,77.465,77.185,77.185,6373.0
2025-09-17,77.265,77.61,77.265,77.445,3009.0
2025-09-18,77.445,77.485,77.215,77.215,2098.0
2025-09-19,77.0,77.185,76.92,76.92,2177.0
2025-09-22,76.95,77.04,76.815,77.03,9140.0
2025-09-23,77.185,77.335,77.09,77.14,3269.0
2025-09-24,77.5,77.53,77.315,77.345,1476.0
2025-09-25,77.485,77.51,77.265,77.475,3531.0
2025-09-26,77.265,77.265,76.98,77.175,1908.0
2025-09-29,77.235,77.315,77.1,77.315,1453.0
2025-09-30,77.295,77.305,77.11,77.295,8072.0
2025-10-01,77.15,77.185,76.97,77.165,2251.0
2025-10-02,77.3,77.31,77.09,77.11,2183.0
2025-10-03,77.39,77.4,77.21,77.4,1996.0
2025-10-06,77.45,77.59,77.16,77.16,1828.0
2025-10-07,77.46,77.53,77.32,77.48,1223.0
2025-10-08,77.34,77.45,77.31,77.45,3294.0
2025-10-09,77.32,77.53,77.28,77.28,2849.0
2025-10-10,77.52,77.52,77.35,77.52,1644.0
2025-10-13,77.45,77.45,77.14,77.14,23845.0
2025-10-14,77.58,77.6,77.42,77.48,1815.0
2025-10-15,77.62,77.86,77.38,77.66,20313.0
2025-10-16,77.66,77.75,77.45,77.74,5698.0
2025-10-17,77.93,77.94,77.58,77.6,8833.0
2025-10-20,77.62,77.74,77.5,77.73,1800.0
2025-10-21,77.74,77.96,77.7,77.75,7660.0
2025-10-22,78.12,78.21,77.93,78.16,2165.0
2025-10-23,78.19,78.2,77.93,77.94,3753.0
2025-10-24,78.11,78.16,77.91,77.96,5034.0
2025-10-27,78.27,78.33,78.1,78.12,10329.0
2025-10-28,78.78,78.81,78.53,78.53,4336.0
2025-10-29,78.69,78.84,78.61,78.61,17145.0
2025-10-30,78.75,78.77,78.54,78.69,2162.0
2025-10-31,78.6,78.61,78.5,78.57,2240.0
2025-11-03,78.5,78.73,78.5,78.73,2325.0
2025-11-04,78.5,78.54,78.28,78.33,961.0
2025-11-05,78.42,78.44,78.2,78.44,2334.0
2025-11-06,78.22,78.29,78.17,78.29,1007.0
2025-11-07,78.42,78.45,78.2,78.39,2288.0
2025-11-10,78.36,78.42,78.26,78.35,1483.0
2025-11-11,78.54,78.54,78.32,78.33,1764.0
2025-11-12,78.64,78.66,78.48,78.64,1113.0
2025-11-13,78.61,78.66,78.4,78.66,2175.0
2025-11-14,78.4,78.56,77.96,78.56,1910.0
2025-11-17,78.17,78.41,78.03,78.13,86337.0
2025-11-18,78.33,78.35,78.16,78.17,20199.0
2025-11-19,78.24,78.29,78.09,78.09,4536.0
2025-11-20,78.28,78.7,78.225,78.42,992.0
2025-11-21,78.42,78.42,78.14,78.15,1468.0
2025-11-24,78.4,78.41,78.16,78.17,2017.0
2025-11-25,78.64,78.64,78.35,78.35,1110.0
2025-11-26,78.43,78.7,78.43,78.67,700.0