Date,Open,High,Low,Close,Volume
2015-12-04,60.9959596658503,60.9959596658503,60.9959596658503,60.99595966585031,0.0
2015-12-07,60.02464424343231,60.02464424343231,60.02464424343231,60.02464424343231,0.0
2015-12-08,59.478891970430254,59.478891970430254,59.478891970430254,59.47889197043025,0.0
2015-12-09,59.48491618818532,59.48491618818532,59.48491618818532,59.48491618818532,0.0
2015-12-10,59.528711354358805,59.528711354358805,59.528711354358805,59.528711354358805,0.0
2015-12-11,58.77122950249124,58.77122950249124,58.77122950249124,58.77122950249124,0.0
2015-12-14,57.891402215843605,57.891402215843605,57.891402215843605,57.89140221584361,0.0
2015-12-15,58.10838243115198,58.10838243115198,58.10838243115198,58.10838243115197,0.0
2015-12-16,58.592976935195146,58.592976935195146,58.592976935195146,58.592976935195146,0.0
2015-12-17,58.64539360903672,58.64539360903672,58.64539360903672,58.64539360903672,0.0
2015-12-18,58.311000941229125,58.311000941229125,58.311000941229125,58.31100094122912,0.0
2015-12-21,58.3425720278264,58.3425720278264,58.3425720278264,58.3425720278264,0.0
2015-12-22,58.43059586467684,58.43059586467684,58.43059586467684,58.43059586467684,0.0
2015-12-23,58.846386477225856,58.846386477225856,58.846386477225856,58.846386477225856,0.0
2015-12-24,58.96634016302128,58.96634016302128,58.96634016302128,58.96634016302127,0.0
2015-12-29,59.211733608845634,59.211733608845634,59.211733608845634,59.211733608845634,0.0
2015-12-30,58.98732402325373,58.98732402325373,58.98732402325373,58.98732402325373,0.0
2015-12-31,59.04636658920432,59.04636658920432,59.04636658920432,59.04636658920432,0.0
2016-01-04,58.54262314485284,58.54262314485284,58.54262314485284,58.54262314485284,0.0
2016-01-05,58.70893938987244,58.70893938987244,58.70893938987244,58.70893938987244,0.0
2016-01-06,58.65831652776936,58.65831652776936,58.65831652776936,58.658316527769365,0.0
2016-01-07,58.440222654340026,58.440222654340026,58.440222654340026,58.440222654340026,0.0
2016-01-08,58.58670980543383,58.58670980543383,58.58670980543383,58.58670980543383,0.0
2016-01-11,58.36171723102691,58.36171723102691,58.36171723102691,58.36171723102691,0.0
2016-01-12,58.33536688401017,58.33536688401017,58.33536688401017,58.33536688401016,0.0
2016-01-13,58.20186618248142,58.20186618248142,58.20186618248142,58.20186618248142,0.0
2016-01-14,57.84096994623774,57.84096994623774,57.84096994623774,57.84096994623774,0.0
2016-01-15,57.00789387802431,57.00789387802431,57.00789387802431,57.00789387802431,0.0
2016-01-18,56.8523704002979,56.8523704002979,56.8523704002979,56.8523704002979,0.0
2016-01-19,56.95421779885801,56.95421779885801,56.95421779885801,56.95421779885802,0.0
2016-01-20,56.23633807822523,56.23633807822523,56.23633807822523,56.23633807822524,0.0
2016-01-21,56.54455230597436,56.54455230597436,56.54455230597436,56.54455230597436,0.0
2016-01-22,57.44051642405275,57.44051642405275,57.44051642405275,57.44051642405275,0.0
2016-01-25,57.54173225139661,57.54173225139661,57.54173225139661,57.54173225139661,0.0
2016-01-27,57.79958147748005,57.79958147748005,57.79958147748005,57.79958147748005,0.0
2016-01-28,57.978043322812304,57.978043322812304,57.978043322812304,57.978043322812304,0.0
2016-01-29,58.126044002560455,58.126044002560455,58.126044002560455,58.12604400256045,0.0
2016-02-01,58.11846888507316,58.11846888507316,58.11846888507316,58.11846888507315,0.0
2016-02-02,57.71571704159823,57.71571704159823,57.71571704159823,57.71571704159823,0.0
2016-02-03,57.537636381260405,57.537636381260405,57.537636381260405,57.537636381260405,0.0
2016-02-04,57.72995168516464,57.72995168516464,57.72995168516464,57.72995168516464,0.0
2016-02-05,57.554942927428975,57.554942927428975,57.554942927428975,57.55494292742897,0.0
2016-02-08,56.69990761385029,56.69990761385029,56.69990761385029,56.69990761385029,0.0
2016-02-09,56.52166999498535,56.52166999498535,56.52166999498535,56.52166999498535,0.0
2016-02-10,56.809868273419234,56.809868273419234,56.809868273419234,56.80986827341924,0.0
2016-02-11,56.05351129099602,56.05351129099602,56.05351129099602,56.05351129099602,0.0
2016-02-12,56.299566204898944,56.299566204898944,56.299566204898944,56.299566204898944,0.0
2016-02-15,56.86185517986512,56.86185517986512,56.86185517986512,56.86185517986512,0.0
2016-02-16,56.9061100102966,56.9061100102966,56.9061100102966,56.9061100102966,0.0
2016-02-17,57.10921434438625,57.10921434438625,57.10921434438625,57.109214344386245,0.0
2016-02-18,57.48115373414495,57.48115373414495,57.48115373414495,57.48115373414495,0.0
2016-02-19,57.32109714467108,57.32109714467108,57.32109714467108,57.321097144671086,0.0
2016-02-22,57.65035876348506,57.65035876348506,57.65035876348506,57.650358763485066,0.0
2016-02-23,57.55958067819451,57.55958067819451,57.55958067819451,57.55958067819451,0.0
2016-02-24,57.38626109317924,57.38626109317924,57.38626109317924,57.38626109317924,0.0
2016-02-25,57.70076113622864,57.70076113622864,57.70076113622864,57.70076113622863,0.0
2016-02-26,58.29666539575242,58.29666539575242,58.29666539575242,58.29666539575242,0.0
2016-02-29,58.62971270475615,58.62971270475615,58.62971270475615,58.62971270475615,0.0
2016-03-01,59.38508309072321,59.38508309072321,59.38508309072321,59.38508309072321,0.0
2016-03-02,59.47635073713406,59.47635073713406,59.47635073713406,59.47635073713406,0.0
2016-03-03,59.54117087172568,59.54117087172568,59.54117087172568,59.54117087172568,0.0
2016-03-04,59.837299292886776,59.837299292886776,59.837299292886776,59.837299292886776,0.0
2016-03-07,59.97309831570547,59.97309831570547,59.97309831570547,59.97309831570546,0.0
2016-03-08,59.91493770719296,59.91493770719296,59.91493770719296,59.91493770719296,0.0
2016-03-09,59.89234689061144,59.89234689061144,59.89234689061144,59.89234689061144,0.0
2016-03-10,60.224127320074885,60.224127320074885,60.224127320074885,60.224127320074885,0.0
2016-03-11,61.14266730630363,61.14266730630363,61.14266730630363,61.14266730630363,0.0
2016-03-14,61.1177744313244,61.1177744313244,61.1177744313244,61.1177744313244,0.0
2016-03-15,60.52820830660992,60.52820830660992,60.52820830660992,60.52820830660992,0.0
2016-03-16,60.299041382803246,60.299041382803246,60.299041382803246,60.299041382803246,0.0
2016-03-17,60.87402531292698,60.87402531292698,60.87402531292698,60.87402531292698,0.0
2016-03-18,61.0817823462133,61.0817823462133,61.0817823462133,61.08178234621331,0.0
2016-03-21,61.48392504111871,61.48392504111871,61.48392504111871,61.48392504111871,11.0
2016-03-22,60.97004282333702,60.97004282333702,60.97004282333702,60.97004282333702,0.0
2016-03-23,60.95880534021699,60.95880534021699,60.95880534021699,60.95880534021699,0.0
2016-03-24,60.57595359571586,60.57595359571586,60.57595359571586,60.57595359571586,0.0
2016-03-29,60.16916193872155,60.16916193872155,60.16916193872155,60.16916193872156,0.0
2016-03-30,60.71627825606642,60.71627825606642,60.71627825606642,60.71627825606642,0.0
2016-03-31,61.27043528448481,61.27043528448481,61.27043528448481,61.27043528448481,30.0
2016-04-01,60.7428752521972,60.7428752521972,60.7428752521972,60.7428752521972,0.0
2016-04-04,60.81873854030384,60.81873854030384,60.81873854030384,60.81873854030384,0.0
2016-04-05,60.55805658651671,60.55805658651671,60.55805658651671,60.55805658651671,0.0
2016-04-06,60.9959596658503,60.9959596658503,60.9959596658503,60.99595966585031,50.0
2016-04-07,60.8038984852757,60.8038984852757,60.8038984852757,60.80389848527569,0.0
2016-04-08,60.83294328700795,60.83294328700795,60.83294328700795,60.83294328700795,0.0
2016-04-11,60.96972143206721,60.96972143206721,60.96972143206721,60.96972143206722,0.0
2016-04-12,61.1985295935262,61.1985295935262,61.1985295935262,61.1985295935262,0.0
2016-04-13,61.47782981831567,61.47782981831567,61.47782981831567,61.47782981831566,524.0
2016-04-14,61.7767087508091,61.7767087508091,61.7767087508091,61.7767087508091,247.0
2016-04-15,61.54038152847964,61.54038152847964,61.54038152847964,61.54038152847964,0.0
2016-04-19,62.02250954138241,62.02250954138241,62.02250954138241,62.02250954138241,0.0
2016-04-20,62.088514339142975,62.088514339142975,62.088514339142975,62.088514339142975,0.0
2016-04-21,62.26605685595925,62.26605685595925,62.26605685595925,62.26605685595925,0.0
2016-04-22,62.45983710611658,62.45983710611658,62.45983710611658,62.45983710611658,29.0
2016-04-26,62.05289970191852,62.05289970191852,62.05289970191852,62.05289970191853,0.0
2016-04-27,62.23966166364905,62.23966166364905,62.23966166364905,62.239661663649045,0.0
2016-04-28,62.64894970864606,62.64894970864606,62.64894970864606,62.648949708646064,258.0
2016-04-29,62.69163907535922,62.69163907535922,62.66114389135994,62.66114389135995,146.0
2016-05-02,62.3008605407936,62.3008605407936,62.3008605407936,62.30086054079359,0.0
2016-05-03,62.24198988180128,62.24198988180128,62.24198988180128,62.24198988180128,0.0
2016-05-04,62.70995425618561,62.70995425618561,62.70995425618561,62.70995425618561,10.0
2016-05-05,62.49035432831751,62.49035432831751,62.49035432831751,62.49035432831751,341.0
2016-05-06,62.45983710611658,62.45983710611658,62.45983710611658,62.45983710611658,100.0
2016-05-09,61.67209589248549,61.67209589248549,61.67209589248549,61.67209589248549,0.0
2016-05-10,62.13655859687199,62.13655859687199,62.13655859687199,62.136558596872,50.0
2016-05-11,62.03999173161703,62.03999173161703,62.03999173161703,62.03999173161703,0.0
2016-05-12,62.003084055097766,62.003084055097766,62.003084055097766,62.003084055097766,0.0
2016-05-13,61.99952259137532,61.99952259137532,61.99952259137532,61.99952259137532,0.0
2016-05-16,62.01468403767328,62.01468403767328,62.01468403767328,62.01468403767328,0.0
2016-05-17,62.18976006334914,62.18976006334914,62.18976006334914,62.18976006334914,0.0
2016-05-18,62.096919094559325,62.096919094559325,62.096919094559325,62.096919094559325,0.0
2016-05-19,61.90185701643054,61.90185701643054,61.90185701643054,61.90185701643054,0.0
2016-05-20,62.06511257017136,62.06511257017136,62.06511257017136,62.06511257017136,0.0
2016-05-23,62.28297925463307,62.29517639984728,62.28297925463307,62.29517639984728,191.0
2016-05-24,62.32372416624367,62.32372416624367,62.32372416624367,62.32372416624367,0.0
2016-05-25,62.6804684757343,62.6804684757343,62.6804684757343,62.6804684757343,0.0
2016-05-26,62.85023780835049,62.85023780835049,62.85023780835049,62.85023780835049,3345.0
2016-05-27,62.65616232667787,62.65616232667787,62.65616232667787,62.65616232667787,0.0
2016-05-30,63.19791783376877,63.19791783376877,63.19181693443539,63.19181693443539,560.0
2016-05-31,62.58364001293416,62.58364001293416,62.58364001293416,62.58364001293416,0.0
2016-06-01,62.52214590427432,62.52214590427432,62.52214590427432,62.52214590427431,0.0
2016-06-02,62.80141623220147,62.80141623220147,62.80141623220147,62.80141623220147,194.0
2016-06-03,62.7527067692861,62.7527067692861,62.7527067692861,62.7527067692861,0.0
2016-06-06,62.86854138796991,62.86854138796991,62.82584439831014,62.85634424247691,1412.0
2016-06-07,63.13081986111141,63.13081986111141,63.13081986111141,63.13081986111141,194.0
2016-06-08,63.49677162458892,63.49677162458892,63.48457448437126,63.48457448437126,176.0
2016-06-09,63.551686242598656,63.5638833858589,63.551686242598656,63.5638833858589,1048.0
2016-06-10,63.0733506175398,63.0733506175398,63.0733506175398,63.0733506175398,0.0
2016-06-14,63.75296500248199,63.75296500248199,63.307697172741335,63.307697172741335,882.0
2016-06-15,62.85632676799816,62.85632676799816,62.526948087782536,62.52694808778254,600.0
2016-06-16,62.22345756427809,62.22345756427809,62.22345756427809,62.223457564278085,0.0
2016-06-17,63.00272675455263,63.00272675455263,63.00272675455263,63.00272675455263,7.0
2016-06-20,63.01416977860104,63.01416977860104,63.01416977860104,63.01416977860104,0.0
2016-06-21,62.9630760409166,62.9630760409166,62.9630760409166,62.9630760409166,0.0
2016-06-22,63.10068382390492,63.10068382390492,63.10068382390492,63.10068382390492,0.0
2016-06-23,63.36345482094583,63.36345482094583,63.36345482094583,63.36345482094583,0.0
2016-06-24,62.56283179676776,62.56283179676776,62.56283179676776,62.56283179676776,0.0
2016-06-27,63.30770655025464,63.30770655025464,63.00272675455263,63.00272675455263,230.0
2016-06-28,62.49035432831751,62.49035432831751,62.49035432831751,62.49035432831751,100.0
2016-06-29,62.48424697927911,62.636736840393226,62.48424697927911,62.636736840393226,65.0
2016-06-30,63.14694174411103,63.14694174411103,63.14694174411103,63.14694174411103,0.0
2016-07-01,64.03584272846913,64.03584272846913,64.03584272846913,64.03584272846913,0.0
2016-07-04,63.40522821180573,63.40522821180573,63.40522821180573,63.40522821180573,50.0
2016-07-05,64.39693703142561,64.39693703142561,64.39693703142561,64.39693703142561,1364.0
2016-07-06,64.15216345084386,64.15216345084386,64.14588560440944,64.14588560440944,1208.0
2016-07-07,63.76928069758651,63.85087831558489,63.76928069758651,63.85087831558489,571.0
2016-07-08,63.813215743292346,63.813215743292346,63.813215743292346,63.813215743292346,486.0
2016-07-11,64.46476553778696,64.46476553778696,64.46476553778696,64.46476553778696,0.0
2016-07-12,64.24630169068656,64.24630169068656,64.24630169068656,64.24630169068656,15.0
2016-07-13,64.63952017219302,64.63952017219302,64.63952017219302,64.63952017219302,0.0
2016-07-14,64.9618232963048,64.9618232963048,64.9618232963048,64.9618232963048,84.0
2016-07-15,64.63819723603588,64.63819723603588,64.63819723603588,64.63819723603588,0.0
2016-07-18,64.83000803038867,64.83000803038867,64.83000803038867,64.83000803038867,775.0
2016-07-19,64.65467040716761,64.65467040716761,64.65467040716761,64.65467040716761,0.0
2016-07-20,64.94925166570427,64.94925166570427,64.94925166570427,64.94925166570427,478.0
2016-07-21,64.94817537866118,64.94817537866118,64.94817537866118,64.94817537866118,0.0
2016-07-22,64.83041163802983,64.83041163802983,64.83041163802983,64.83041163802983,0.0
2016-07-25,64.8931950488767,64.8931950488767,64.8931950488767,64.8931950488767,0.0
2016-07-26,64.779960682885,64.779960682885,64.779960682885,64.779960682885,0.0
2016-07-27,64.62937766165501,64.62937766165501,64.62937766165501,64.62937766165501,0.0
2016-07-28,64.71051774595902,64.71051774595902,64.71051774595902,64.71051774595902,0.0
2016-07-29,64.83628637147335,64.83628637147335,64.83628637147335,64.83628637147335,8592.0
2016-08-01,65.15638460198993,65.15638460198993,65.15638460198993,65.15638460198993,79.0
2016-08-02,64.39200404914477,64.39200404914477,64.39200404914477,64.39200404914477,0.0
2016-08-03,64.8049021402655,64.8049021402655,64.8049021402655,64.8049021402655,435.0
2016-08-04,64.8049021402655,64.8049021402655,64.8049021402655,64.8049021402655,275.0
2016-08-05,64.72331360302685,64.72331360302685,64.72331360302685,64.72331360302685,275.0
2016-08-08,65.07106643117837,65.07106643117837,65.07106643117837,65.07106643117837,0.0
2016-08-09,65.35095338189062,65.35095338189062,65.35095338189062,65.35095338189062,912.0
2016-08-10,65.35722643733703,65.35722643733703,65.35095338189062,65.35095338189062,203.0
2016-08-11,65.39919196922465,65.39919196922465,65.39919196922465,65.39919196922465,0.0
2016-08-12,65.435,65.435,65.34,65.34,482.0
2016-08-15,65.34,65.34,65.34,65.34,0.0
2016-08-16,65.715,65.715,65.715,65.715,240.0
2016-08-17,65.715,65.715,65.715,65.715,0.0
2016-08-18,65.735,65.735,65.715,65.715,29.0
2016-08-19,65.905,65.905,65.905,65.905,345.0
2016-08-22,65.885,66.02,65.885,66.02,1100.0
2016-08-23,66.02,66.02,66.02,66.02,0.0
2016-08-24,65.97,65.97,65.905,65.905,515.0
2016-08-25,65.905,65.905,65.905,65.905,0.0
2016-08-26,66.155,66.155,66.155,66.155,205.0
2016-08-29,66.08,66.08,66.08,66.08,211.0
2016-08-30,66.08,66.08,66.08,66.08,0.0
2016-08-31,66.08,66.08,66.08,66.08,0.0
2016-09-01,66.08,66.08,66.08,66.08,0.0
2016-09-02,66.25,66.25,66.08,66.08,45.0
2016-09-05,66.195,66.195,66.155,66.155,257.0
2016-09-06,66.155,66.155,66.155,66.155,0.0
2016-09-07,66.54,66.54,66.54,66.54,1408.0
2016-09-08,66.54,66.54,66.54,66.54,0.0
2016-09-09,66.54,66.54,66.54,66.54,0.0
2016-09-12,65.955,65.955,65.92,65.92,13.0
2016-09-13,66.375,66.375,65.905,65.905,115.0
2016-09-14,65.54,65.54,65.54,65.54,40.0
2016-09-15,65.54,65.54,65.54,65.54,0.0
2016-09-16,65.54,65.54,65.54,65.54,0.0
2016-09-19,65.625,65.625,65.625,65.625,239.0
2016-09-20,65.625,65.625,65.625,65.625,0.0
2016-09-21,65.625,65.625,65.625,65.625,0.0
2016-09-22,65.625,65.625,65.625,65.625,0.0
2016-09-23,65.625,65.625,65.625,65.625,0.0
2016-09-26,65.845,65.845,65.625,65.625,500.0
2016-09-27,65.97,66.155,65.96,66.155,1347.0
2016-09-28,66.22,66.28,66.02,66.02,1590.0
2016-09-29,66.02,66.02,66.02,66.02,0.0
2016-09-30,66.155,66.155,66.155,66.155,240.0
2016-10-03,66.415,66.415,66.415,66.415,1.0
2016-10-04,66.415,66.415,66.41,66.41,74.0
2016-10-05,66.055,66.41,66.055,66.41,752.0
2016-10-06,66.41,66.41,66.41,66.41,0.0
2016-10-07,66.41,66.41,66.41,66.41,0.0
2016-10-10,66.41,66.41,66.41,66.41,0.0
2016-10-11,66.535,66.535,66.535,66.535,10.0
2016-10-12,66.93,66.93,66.93,66.93,1037.0
2016-10-13,66.93,66.93,66.93,66.93,0.0
2016-10-14,66.93,66.93,66.93,66.93,0.0
2016-10-17,66.93,66.93,66.93,66.93,0.0
2016-10-18,66.735,66.735,66.69,66.69,190.0
2016-10-19,66.945,66.945,66.945,66.945,20.0
2016-10-20,66.855,66.855,66.855,66.855,5.0
2016-10-21,67.125,67.125,66.855,66.855,374.0
2016-10-24,67.215,67.215,66.855,66.855,100.0
2016-10-25,67.075,67.235,67.075,67.235,3087.0
2016-10-26,67.135,67.14,67.135,67.135,7796.0
2016-10-27,66.745,67.09,66.745,67.05,612.0
2016-10-28,66.96,66.96,66.475,66.815,9359.0
2016-10-31,66.755,66.78,66.74,66.78,7119.0
2016-11-01,66.805,66.805,66.805,66.805,1481.0
2016-11-02,66.49,66.49,66.49,66.49,557.0
2016-11-03,66.27,66.49,66.27,66.49,10.0
2016-11-04,66.13,66.13,66.13,66.13,1156.0
2016-11-07,65.73,65.73,65.73,65.73,463.0
2016-11-08,66.44,66.525,66.44,66.5,8305.0
2016-11-09,66.5,66.5,66.5,66.5,0.0
2016-11-10,66.72,66.72,66.685,66.685,5599.0
2016-11-11,66.72,66.72,66.685,66.685,48.0
2016-11-14,66.685,66.685,66.685,66.685,0.0
2016-11-15,65.28,65.28,65.28,65.28,28.0
2016-11-16,65.02,65.28,65.02,65.28,10.0
2016-11-17,65.835,65.835,65.835,65.835,48.0
2016-11-18,65.835,65.835,65.835,65.835,0.0
2016-11-21,65.835,65.835,65.835,65.835,0.0
2016-11-22,65.835,65.855,65.835,65.855,99.0
2016-11-23,65.93,65.93,65.93,65.93,308.0
2016-11-24,65.93,65.93,65.93,65.93,0.0
2016-11-25,65.91,65.91,65.91,65.91,94.0
2016-11-28,65.91,65.91,65.91,65.91,0.0
2016-11-29,65.91,65.91,65.91,65.91,0.0
2016-11-30,66.01,66.01,66.01,66.01,700.0
2016-12-01,66.01,66.01,66.01,66.01,0.0
2016-12-02,66.395,66.395,66.345,66.39,28342.0
2016-12-05,66.44,66.755,66.44,66.755,132.0
2016-12-06,66.425,66.755,66.425,66.755,1223.0
2016-12-07,66.785,66.94,66.785,66.94,357.0
2016-12-08,66.845,66.845,66.66,66.66,86.0
2016-12-09,67.2,67.2,67.2,67.2,13261.0
2016-12-12,67.2,67.2,67.16,67.16,130.0
2016-12-13,66.88,67.235,66.88,67.235,1246.0
2016-12-14,67.235,67.24,66.91,66.91,103.0
2016-12-15,67.21,67.21,67.21,67.21,4.0
2016-12-16,67.535,67.535,66.845,66.845,511.0
2016-12-19,67.0,67.295,66.94,66.94,2694.0
2016-12-20,67.05,67.395,67.05,67.395,563.0
2016-12-21,67.32,67.32,67.32,67.32,1825.0
2016-12-22,67.175,67.175,67.16,67.16,34.0
2016-12-23,66.895,67.62,66.895,67.62,1268.0
2016-12-28,67.57,67.69,67.555,67.69,468.0
2016-12-29,67.765,67.765,67.7,67.7,963.0
2016-12-30,67.665,67.665,67.56,67.6,644.0
2017-01-03,67.815,67.815,67.595,67.595,137.0
2017-01-04,67.97,67.97,67.93,67.93,497.0
2017-01-05,67.835,67.835,67.505,67.505,56.0
2017-01-06,68.195,68.195,68.195,68.195,71.0
2017-01-09,68.075,68.15,68.075,68.075,173.0
2017-01-10,68.005,68.005,68.005,68.005,115.0
2017-01-11,67.905,67.905,67.905,67.905,104.0
2017-01-12,68.345,68.345,68.175,68.345,318.0
2017-01-13,68.1,68.22,67.835,68.22,701.0
2017-01-16,67.885,68.09,67.885,67.885,55.0
2017-01-17,68.21,68.285,67.89,68.285,402.0
2017-01-18,68.48,68.48,68.48,68.48,872.0
2017-01-19,68.165,68.18,68.165,68.18,291.0
2017-01-20,68.19,68.245,67.93,67.93,126.0
2017-01-23,67.96,68.31,67.96,67.96,1073.0
2017-01-24,68.405,68.405,68.405,68.405,703.0
2017-01-25,68.22,68.22,67.865,67.865,224.0
2017-01-27,68.265,68.61,68.265,68.61,182.0
2017-01-30,68.55,68.55,68.14,68.55,410.0
2017-01-31,68.365,68.365,68.355,68.355,566.0
2017-02-01,68.27,68.27,68.19,68.19,1400.0
2017-02-02,68.325,68.325,68.325,68.325,184.0
2017-02-03,68.315,68.315,68.315,68.315,113.0
2017-02-06,68.625,68.66,68.625,68.66,265.0
2017-02-07,68.95,68.95,68.95,68.95,6.0
2017-02-08,68.92,68.92,68.77,68.77,145.0
2017-02-09,68.89,68.89,68.235,68.58,757.0
2017-02-10,68.555,68.8,68.435,68.55,2099.0
2017-02-13,68.58,68.58,68.58,68.58,8.0
2017-02-14,68.6,68.6,68.6,68.6,4.0
2017-02-15,68.84,68.84,68.8,68.84,345.0
2017-02-16,68.77,68.77,68.77,68.77,1414.0
2017-02-17,68.935,68.935,68.935,68.935,3.0
2017-02-20,68.995,68.995,68.995,68.995,20.0
2017-02-21,68.95,68.95,68.95,68.95,51.0
2017-02-22,69.215,69.215,69.085,69.085,472.0
2017-02-23,69.055,69.095,69.04,69.095,463.0
2017-02-24,69.26,69.26,69.095,69.095,20.0
2017-02-27,69.225,69.225,69.225,69.225,184.0
2017-02-28,68.995,68.995,68.995,68.995,635.0
2017-03-01,69.02,69.09,69.02,69.09,91.0
2017-03-02,69.325,69.66,69.325,69.66,246.0
2017-03-03,69.61,69.61,69.385,69.385,1066.0
2017-03-06,69.4,69.4,69.4,69.4,645.0
2017-03-07,69.38,69.38,69.295,69.295,325.0
2017-03-08,68.865,69.185,68.865,69.185,244.0
2017-03-09,68.995,68.995,68.46,68.46,689.0
2017-03-10,68.445,68.445,68.445,68.445,42.0
2017-03-13,68.355,68.355,67.975,67.975,497.0
2017-03-14,67.975,67.975,67.975,67.975,29.0
2017-03-15,67.995,68.34,67.995,68.34,204.0
2017-03-16,67.93,68.275,67.93,68.275,818.0
2017-03-17,68.18,68.18,68.18,68.18,46.0
2017-03-20,68.41,68.755,68.41,68.41,48.0
2017-03-21,68.695,68.695,68.695,68.695,422.0
2017-03-22,68.695,68.695,68.415,68.695,523.0
2017-03-23,68.68,68.68,68.3,68.3,170.0
2017-03-24,68.315,68.315,68.315,68.315,112.0
2017-03-27,68.345,68.485,68.005,68.175,1814.0
2017-03-28,68.54,68.58,68.54,68.58,191.0
2017-03-29,68.435,68.435,68.435,68.435,156.0
2017-03-30,68.765,68.765,68.59,68.59,1623.0
2017-03-31,68.77,69.095,68.77,68.82,1419.0
2017-04-03,68.925,68.925,68.925,68.925,460.0
2017-04-04,69.345,69.345,69.08,69.165,428.0
2017-04-05,69.025,69.025,68.675,68.675,330.0
2017-04-06,68.945,69.37,68.945,69.37,1833.0
2017-04-07,69.445,69.445,69.445,69.445,2.0
2017-04-10,69.18,69.38,69.1,69.1,1008.0
2017-04-11,69.49,69.49,69.49,69.49,134.0
2017-04-12,69.6,69.6,68.995,68.995,481.0
2017-04-13,69.365,69.365,69.015,69.32,882.0
2017-04-18,69.295,69.295,69.295,69.295,374.0
2017-04-19,69.655,69.655,69.32,69.655,811.0
2017-04-20,69.345,69.51,69.345,69.51,871.0
2017-04-21,69.525,69.525,69.46,69.46,554.0
2017-04-24,69.085,69.125,69.04,69.125,3416.0
2017-04-26,68.94,69.585,68.94,69.585,1287.0
2017-04-27,69.7,69.8,69.7,69.7,1067.0
2017-04-28,69.955,69.955,69.955,69.955,45.0
2017-05-01,69.78,69.78,69.555,69.555,467.0
2017-05-02,69.875,69.875,69.56,69.56,1412.0
2017-05-03,69.985,69.985,69.945,69.945,831.0
2017-05-04,69.89,70.07,69.89,70.07,277.0
2017-05-05,69.915,69.915,69.875,69.91,1462.0
2017-05-08,69.955,69.955,69.85,69.85,1429.0
2017-05-09,69.845,69.845,69.845,69.845,211.0
2017-05-10,69.94,70.03,69.94,70.03,343.0
2017-05-11,70.045,70.045,69.91,69.91,572.0
2017-05-12,69.91,70.14,69.91,70.14,95.0
2017-05-15,70.16,70.185,69.975,70.185,1934.0
2017-05-16,70.12,70.12,70.12,70.12,1023.0
2017-05-17,70.175,70.33,70.135,70.33,929.0
2017-05-18,70.1,70.1,70.005,70.005,2175.0
2017-05-19,70.155,70.155,70.005,70.005,3161.0
2017-05-22,69.81,70.21,69.555,70.21,522.0
2017-05-23,69.81,69.81,69.81,69.81,46.0
2017-05-24,70.52,70.52,70.52,70.52,377.0
2017-05-25,70.46,70.535,70.46,70.535,357.0
2017-05-26,70.535,70.535,70.535,70.535,1056.0
2017-05-29,70.515,70.58,70.46,70.58,255.0
2017-05-30,70.49,70.665,70.49,70.625,984.0
2017-05-31,70.49,70.49,70.135,70.135,12210.0
2017-06-01,70.695,70.695,70.535,70.67,363.0
2017-06-02,70.77,70.77,70.46,70.46,278.0
2017-06-05,70.32,70.77,70.32,70.67,1781.0
2017-06-06,70.815,70.815,70.815,70.815,552.0
2017-06-07,70.915,70.915,70.905,70.905,639.0
2017-06-08,70.895,70.895,70.58,70.795,858.0
2017-06-09,70.56,70.76,70.395,70.6,808.0
2017-06-13,70.445,70.725,70.445,70.725,581.0
2017-06-14,70.8,70.945,70.58,70.58,73.0
2017-06-15,71.005,71.08,70.78,71.08,2153.0
2017-06-16,71.08,71.08,70.55,70.55,854.0
2017-06-19,70.555,70.935,70.465,70.86,7230.0
2017-06-20,70.89,70.89,70.89,70.89,512.0
2017-06-21,70.845,70.845,70.43,70.78,1181.0
2017-06-22,70.705,70.82,70.65,70.695,1320.0
2017-06-23,70.8,70.8,70.27,70.27,7470.0
2017-06-26,70.245,70.795,70.245,70.795,5845.0
2017-06-27,70.805,70.805,70.405,70.405,1159.0
2017-06-28,70.46,70.87,70.405,70.835,981.0
2017-06-29,70.85,70.85,70.69,70.69,154.0
2017-06-30,70.56,70.925,70.56,70.925,2661.0
2017-07-03,71.07,71.07,70.835,70.915,1584.0
2017-07-04,70.87,70.87,70.855,70.855,744.0
2017-07-05,70.83,70.9,70.61,70.9,1206.0
2017-07-06,70.5,70.85,70.5,70.85,445.0
2017-07-07,70.64,70.675,70.64,70.675,1151.0
2017-07-10,70.66,70.66,70.66,70.66,669.0
2017-07-11,70.685,70.685,70.625,70.625,524.0
2017-07-12,70.505,70.54,70.415,70.54,1875.0
2017-07-13,70.79,70.93,70.585,70.93,1316.0
2017-07-14,70.995,70.995,70.93,70.93,1011.0
2017-07-17,71.045,71.045,71.045,71.045,843.0
2017-07-18,70.875,71.08,70.875,71.08,308.0
2017-07-19,71.04,71.25,71.04,71.25,2184.0
2017-07-20,71.35,71.35,71.35,71.35,249.0
2017-07-21,71.085,71.455,71.085,71.455,2213.0
2017-07-24,71.465,71.52,71.4,71.52,3992.0
2017-07-25,71.52,71.565,71.37,71.37,342.0
2017-07-26,71.37,71.585,71.37,71.585,262.0
2017-07-27,71.59,71.6,71.4,71.4,2290.0
2017-07-28,71.4,71.455,71.27,71.27,998.0
2017-07-31,71.515,71.515,71.515,71.515,693.0
2017-08-01,71.4,71.58,71.37,71.56,1422.0
2017-08-02,71.56,71.56,71.465,71.465,1032.0
2017-08-03,71.555,71.56,71.435,71.56,380.0
2017-08-04,71.555,71.56,71.555,71.555,666.0
2017-08-07,71.535,71.61,71.535,71.6,1995.0
2017-08-08,71.77,71.77,71.5,71.515,758.0
2017-08-09,71.515,71.515,71.32,71.335,3349.0
2017-08-10,71.38,71.57,71.265,71.265,1278.0
2017-08-11,71.07,71.07,70.58,70.58,1913.0
2017-08-14,70.88,71.105,70.88,70.955,1295.0
2017-08-15,70.86,71.065,70.535,71.065,3105.0
2017-08-16,71.035,71.29,70.94,71.29,4465.0
2017-08-17,71.285,71.285,71.285,71.285,329.0
2017-08-18,71.285,71.295,71.285,71.295,269.0
2017-08-21,71.395,71.395,71.005,71.275,1511.0
2017-08-22,70.81,71.105,70.81,71.065,2745.0
2017-08-23,71.205,71.205,71.19,71.19,2641.0
2017-08-24,71.445,71.57,71.07,71.57,990.0
2017-08-25,71.57,71.58,71.235,71.58,341.0
2017-08-28,71.57,71.57,71.205,71.305,2116.0
2017-08-29,71.58,71.58,71.04,71.57,3498.0
2017-08-30,71.57,71.58,71.57,71.58,332.0
2017-08-31,71.58,71.58,71.58,71.58,1000.0
2017-09-01,72.0,72.0,72.0,72.0,518.0
2017-09-04,72.02,72.02,71.4,71.81,472.0
2017-09-05,71.81,71.81,71.81,71.81,964.0
2017-09-06,71.81,72.17,71.42,72.17,1356.0
2017-09-07,72.085,72.18,71.665,71.86,1168.0
2017-09-08,72.13,72.15,72.13,72.15,2214.0
2017-09-11,71.535,71.73,71.535,71.73,2767.0
2017-09-12,71.565,71.605,71.565,71.605,593.0
2017-09-13,71.715,71.715,71.71,71.71,772.0
2017-09-14,71.435,71.79,71.435,71.79,904.0
2017-09-15,71.67,72.185,71.67,71.915,2924.0
2017-09-18,72.29,72.29,71.73,71.795,2130.0
2017-09-19,72.08,72.08,71.73,71.75,1440.0
2017-09-20,71.795,71.805,71.58,71.805,3047.0
2017-09-21,71.79,71.795,71.775,71.795,481.0
2017-09-22,71.795,71.985,71.775,71.775,756.0
2017-09-25,72.085,72.085,71.86,72.06,356.0
2017-09-26,71.73,71.775,71.705,71.775,1472.0
2017-09-27,71.65,71.895,71.65,71.86,1496.0
2017-09-28,71.955,71.955,71.73,71.73,365.0
2017-09-29,71.73,71.73,71.73,71.73,310.0
2017-10-02,71.895,72.09,71.85,72.09,571.0
2017-10-03,71.995,71.995,71.895,71.895,280.0
2017-10-04,71.92,72.035,71.92,72.035,1685.0
2017-10-05,71.835,71.97,71.82,71.97,21299.0
2017-10-06,71.99,71.995,71.87,71.87,8855.0
2017-10-09,72.05,72.05,71.845,72.025,1601.0
2017-10-10,72.08,72.08,71.905,72.04,5130.0
2017-10-11,72.06,72.06,71.99,71.995,6338.0
2017-10-12,72.06,72.06,71.905,71.905,328.0
2017-10-13,72.045,72.24,71.975,71.975,6569.0
2017-10-16,71.99,72.025,71.8,72.025,1853.0
2017-10-17,72.065,72.065,71.99,71.99,889.0
2017-10-18,71.995,72.14,71.945,71.945,29128.0
2017-10-19,71.95,72.15,71.95,72.15,1660.0
2017-10-20,72.265,72.265,71.995,72.185,963.0
2017-10-23,72.255,72.255,72.255,72.255,1451.0
2017-10-24,72.4,72.47,72.2,72.22,841.0
2017-10-25,72.385,72.41,72.14,72.14,275.0
2017-10-26,72.14,72.14,71.865,72.105,794.0
2017-10-27,72.345,72.345,72.11,72.345,639.0
2017-10-30,72.17,72.24,71.965,72.24,1690.0
2017-10-31,72.26,72.3,72.005,72.17,1858.0
2017-11-01,72.205,72.205,71.965,71.965,1551.0
2017-11-02,72.3,72.3,72.04,72.04,561.0
2017-11-03,72.335,72.335,72.105,72.105,493.0
2017-11-06,72.125,72.375,72.1,72.1,722.0
2017-11-07,72.07,72.105,72.07,72.07,401.0
2017-11-08,72.105,72.105,71.95,72.09,7639.0
2017-11-09,71.935,71.935,71.835,71.87,997.0
2017-11-10,71.775,71.775,71.505,71.71,1188.0
2017-11-13,71.535,71.635,71.425,71.635,8884.0
2017-11-14,71.405,71.495,71.29,71.495,2404.0
2017-11-15,71.21,71.48,70.82,71.195,16044.0
2017-11-16,71.195,71.255,70.96,71.13,9212.0
2017-11-17,71.345,71.7,71.345,71.365,8405.0
2017-11-20,71.73,71.95,71.73,71.775,8217.0
2017-11-21,71.635,71.635,71.575,71.635,1192.0
2017-11-22,71.97,72.08,71.675,71.68,2211.0
2017-11-23,72.015,72.015,71.64,71.97,1432.0
2017-11-24,72.065,72.085,72.065,72.085,1120.0
2017-11-27,72.085,72.105,72.07,72.07,2500.0
2017-11-28,72.275,72.275,72.04,72.105,1370.0
2017-11-29,72.105,72.355,71.935,72.325,1325.0
2017-11-30,72.2,72.255,72.085,72.16,1645.0
2017-12-01,72.16,72.16,72.16,72.16,12.0
2017-12-04,72.14,72.16,72.01,72.16,319.0
2017-12-05,72.215,72.215,71.815,72.09,1384.0
2017-12-06,72.13,72.13,72.065,72.065,741.0
2017-12-07,71.955,71.955,71.95,71.95,271.0
2017-12-08,71.8,71.85,71.8,71.8,147.0
2017-12-11,73.015,73.02,71.675,71.675,1124.0
2017-12-12,71.97,72.15,71.97,72.15,121.0
2017-12-13,71.945,72.065,71.945,72.065,427.0
2017-12-14,71.985,71.99,71.935,71.95,1606.0
2017-12-15,72.07,72.07,71.79,71.97,591.0
2017-12-18,71.97,72.025,71.75,72.025,859.0
2017-12-19,71.97,72.14,71.925,72.14,1666.0
2017-12-20,71.87,71.97,71.87,71.97,629.0
2017-12-21,71.875,71.93,71.875,71.93,682.0
2017-12-22,71.945,71.945,71.66,71.945,1471.0
2017-12-27,71.635,71.635,71.635,71.635,20.0
2017-12-28,72.1,72.125,72.1,72.125,2679.0
2017-12-29,72.125,72.125,72.125,72.125,27.0
2018-01-02,71.875,71.885,71.875,71.885,842.0
2018-01-03,72.245,72.315,71.885,71.885,500.0
2018-01-04,71.885,71.885,71.885,71.885,0.0
2018-01-05,72.375,72.375,72.375,72.375,30.0
2018-01-08,72.8,72.8,72.78,72.8,650.0
2018-01-09,72.81,72.81,72.695,72.71,692.0
2018-01-10,72.71,72.71,72.71,72.71,8.0
2018-01-11,72.375,72.41,72.305,72.375,550.0
2018-01-12,72.515,72.515,72.375,72.375,90.0
2018-01-15,72.5,72.5,72.295,72.455,333.0
2018-01-16,72.065,72.47,72.065,72.47,361.0
2018-01-17,72.24,72.51,72.24,72.51,487.0
2018-01-18,72.575,72.635,72.44,72.44,820.0
2018-01-19,72.515,72.53,72.44,72.44,740.0
2018-01-22,72.44,72.455,72.19,72.315,1082.0
2018-01-23,72.475,72.475,72.26,72.475,88.0
2018-01-24,72.375,72.655,72.285,72.655,132.0
2018-01-25,72.77,72.77,72.655,72.655,120.0
2018-01-29,72.51,72.69,72.51,72.69,833.0
2018-01-30,72.57,72.57,72.225,72.225,1167.0
2018-01-31,72.17,72.17,72.17,72.17,46.0
2018-02-01,72.205,72.46,72.205,72.225,1885.0
2018-02-02,72.265,72.41,72.265,72.41,15698.0
2018-02-05,72.185,72.185,72.17,72.17,721.0
2018-02-06,71.66,71.835,71.3,71.595,9236.0
2018-02-07,71.575,71.635,71.3,71.3,571.0
2018-02-08,71.69,72.205,71.3,71.3,665.0
2018-02-09,71.3,71.635,71.3,71.635,54.0
2018-02-12,71.135,71.135,70.525,70.97,11796.0
2018-02-13,71.085,71.3,71.085,71.3,505.0
2018-02-14,71.29,71.29,70.76,70.76,974.0
2018-02-15,71.19,71.505,71.165,71.165,3565.0
2018-02-16,71.365,71.815,71.3,71.815,710.0
2018-02-19,71.97,71.97,71.545,71.545,323.0
2018-02-20,71.8,71.8,71.67,71.67,1685.0
2018-02-21,71.885,71.885,71.67,71.67,190.0
2018-02-22,71.7,71.76,71.325,71.39,10381.0
2018-02-23,71.595,71.62,71.565,71.62,1153.0
2018-02-26,71.605,71.62,71.29,71.62,30.0
2018-02-27,71.75,71.97,71.75,71.77,1855.0
2018-02-28,71.73,71.73,71.68,71.73,689.0
2018-03-01,71.695,71.985,71.68,71.68,2138.0
2018-03-02,71.935,71.935,71.905,71.905,208.0
2018-03-05,71.895,71.895,71.235,71.56,1268.0
2018-03-06,71.905,71.905,71.69,71.69,2810.0
2018-03-07,71.695,71.695,71.39,71.39,1690.0
2018-03-08,71.235,71.365,71.235,71.365,6396.0
2018-03-09,71.425,71.425,71.425,71.425,1870.0
2018-03-12,71.895,71.905,71.87,71.895,7915.0
2018-03-13,71.735,71.93,71.735,71.735,1556.0
2018-03-14,71.895,71.895,71.575,71.575,470.0
2018-03-15,71.6,71.905,71.6,71.6,508.0
2018-03-16,71.855,71.855,71.835,71.835,336.0
2018-03-19,71.885,71.885,71.635,71.635,847.0
2018-03-20,71.635,71.635,71.635,71.635,163.0
2018-03-21,71.43,71.635,71.43,71.445,5204.0
2018-03-22,71.39,71.5,71.39,71.5,694.0
2018-03-23,71.365,71.365,71.365,71.365,417.0
2018-03-26,71.365,71.365,71.365,71.365,150.0
2018-03-27,71.605,71.605,71.205,71.255,1119.0
2018-03-28,71.565,71.565,71.565,71.565,159.0
2018-03-29,71.325,71.67,71.325,71.67,1126.0
2018-04-03,71.735,71.735,71.325,71.325,270.0
2018-04-04,71.685,71.685,71.52,71.52,245.0
2018-04-05,71.68,71.68,71.68,71.68,127.0
2018-04-06,71.585,71.95,71.585,71.94,1746.0
2018-04-09,71.935,72.025,71.935,72.025,1036.0
2018-04-10,71.83,71.865,71.755,71.865,234.0
2018-04-11,71.795,72.14,71.795,72.14,235.0
2018-04-12,72.305,72.305,71.925,71.925,423.0
2018-04-13,72.31,72.31,71.925,71.925,13.0
2018-04-16,72.62,72.62,72.515,72.585,124.0
2018-04-17,72.545,72.545,72.345,72.485,881.0
2018-04-18,72.31,72.68,72.31,72.68,1746.0
2018-04-19,72.68,72.68,72.68,72.68,3306.0
2018-04-20,72.21,72.365,72.21,72.365,160.0
2018-04-23,72.085,72.36,72.085,72.36,66.0
2018-04-24,72.29,72.32,72.08,72.08,647.0
2018-04-26,72.07,72.235,71.94,71.94,1779.0
2018-04-27,72.135,72.135,71.94,71.94,81.0
2018-04-30,72.275,72.275,72.275,72.275,75.0
2018-05-01,71.935,71.935,71.9,71.9,70.0
2018-05-02,71.935,71.935,71.9,71.9,1207.0
2018-05-03,71.905,71.905,71.9,71.9,153.0
2018-05-04,71.935,71.935,71.935,71.935,137.0
2018-05-07,71.98,72.07,71.98,71.98,796.0
2018-05-08,71.96,72.175,71.95,72.175,1491.0
2018-05-09,72.165,72.175,72.165,72.175,400.0
2018-05-10,72.165,72.175,72.07,72.175,1083.0
2018-05-11,72.175,72.38,72.005,72.175,307.0
2018-05-14,72.41,72.41,72.275,72.275,305.0
2018-05-15,72.415,72.455,72.265,72.265,270.0
2018-05-16,72.245,72.245,72.245,72.245,48.0
2018-05-17,72.235,72.235,71.915,71.915,207.0
2018-05-18,72.19,72.195,71.905,71.935,999.0
2018-05-21,71.905,72.21,71.905,72.21,40.0
2018-05-22,72.23,72.23,71.88,71.88,1122.0
2018-05-23,72.235,72.235,72.105,72.105,135.0
2018-05-24,72.155,72.155,71.87,71.87,19.0
2018-05-25,72.21,72.245,72.21,72.245,266.0
2018-05-28,72.105,72.105,71.865,71.865,85.0
2018-05-29,71.95,72.11,71.95,72.11,239.0
2018-05-30,71.755,71.755,71.64,71.64,2000.0
2018-05-31,71.555,71.97,71.55,71.55,597.0
2018-06-01,71.97,71.97,71.52,71.52,147.0
2018-06-04,71.665,71.665,71.665,71.665,9.0
2018-06-05,71.84,72.14,71.84,72.14,288.0
2018-06-06,71.73,72.14,71.73,72.14,97.0
2018-06-07,71.84,72.34,71.84,72.34,1864.0
2018-06-08,72.58,72.58,72.58,72.58,57.0
2018-06-12,72.585,72.585,72.275,72.36,200.0
2018-06-13,72.305,72.725,72.305,72.345,376.0
2018-06-14,72.275,72.75,72.23,72.725,506.0
2018-06-15,72.955,72.955,72.44,72.45,1457.0
2018-06-18,72.835,72.835,72.55,72.55,119.0
2018-06-19,72.62,72.62,72.62,72.62,629.0
2018-06-20,72.615,72.615,72.275,72.275,155.0
2018-06-21,72.715,72.715,72.715,72.715,1454.0
2018-06-22,72.38,72.895,72.38,72.38,344.0
2018-06-25,72.835,72.835,72.49,72.49,324.0
2018-06-26,72.42,72.42,72.11,72.11,372.0
2018-06-27,72.34,72.34,72.03,72.045,598.0
2018-06-28,72.27,72.27,72.23,72.23,441.0
2018-06-29,72.02,72.02,71.74,71.74,317.0
2018-07-02,71.79,71.79,71.79,71.79,8.0
2018-07-03,71.855,71.88,71.78,71.88,1835.0
2018-07-04,72.11,72.11,71.88,71.88,48.0
2018-07-05,71.59,71.59,71.58,71.59,230.0
2018-07-06,71.795,72.175,71.795,71.8,6147.0
2018-07-09,71.975,72.36,71.945,72.12,1469.0
2018-07-10,72.19,72.435,72.155,72.155,849.0
2018-07-11,72.455,72.455,72.215,72.255,1305.0
2018-07-12,72.155,72.155,72.155,72.155,2.0
2018-07-13,72.255,72.635,72.255,72.625,604.0
2018-07-16,72.68,72.68,72.68,72.68,216.0
2018-07-17,72.335,72.68,72.335,72.68,16.0
2018-07-18,72.595,72.595,72.25,72.25,808.0
2018-07-19,72.6,72.665,72.6,72.665,517.0
2018-07-20,72.355,72.355,72.355,72.355,1.0
2018-07-23,72.355,72.355,72.32,72.32,577.0
2018-07-24,72.355,72.7,72.355,72.415,547.0
2018-07-25,72.74,72.74,72.74,72.74,11.0
2018-07-26,72.735,72.735,72.735,72.735,165.0
2018-07-27,72.575,72.74,72.575,72.74,1714.0
2018-07-30,72.6,72.6,72.6,72.6,7.0
2018-07-31,72.74,72.74,72.74,72.74,180.0
2018-08-01,72.74,73.015,72.74,72.77,1415.0
2018-08-02,72.76,73.05,72.76,73.05,1256.0
2018-08-03,73.18,73.18,72.85,72.85,430.0
2018-08-06,73.14,73.14,73.14,73.14,206.0
2018-08-07,72.945,73.025,72.945,73.015,313.0
2018-08-08,73.295,73.295,73.015,73.015,1472.0
2018-08-09,73.315,73.325,73.26,73.26,1471.0
2018-08-10,73.225,73.225,73.06,73.15,297.0
2018-08-13,73.355,73.355,72.905,72.905,1222.0
2018-08-14,73.3,73.3,72.825,72.825,1566.0
2018-08-15,72.905,72.905,72.825,72.825,3.0
2018-08-16,73.09,73.09,72.745,73.09,30.0
2018-08-17,73.32,73.35,73.32,73.35,48.0
2018-08-20,73.34,73.34,72.915,72.935,1975.0
2018-08-21,72.995,73.23,72.86,72.86,441.0
2018-08-22,72.92,72.92,72.86,72.86,10.0
2018-08-23,73.19,73.195,73.16,73.16,506.0
2018-08-24,73.26,73.26,73.115,73.17,1155.0
2018-08-27,73.245,73.26,73.245,73.26,139.0
2018-08-28,73.27,73.325,73.16,73.16,1345.0
2018-08-29,73.36,73.485,73.36,73.485,632.0
2018-08-30,73.265,73.465,73.265,73.305,249.0
2018-08-31,73.495,73.495,73.495,73.495,28.0
2018-09-03,73.445,73.445,73.16,73.16,101.0
2018-09-04,73.155,73.155,72.72,73.135,431.0
2018-09-05,73.12,73.12,73.085,73.085,190.0
2018-09-06,73.05,73.27,73.025,73.025,3176.0
2018-09-07,72.92,73.27,72.92,73.025,553.0
2018-09-10,73.5,73.5,73.155,73.155,948.0
2018-09-11,73.485,73.485,73.12,73.12,200.0
2018-09-12,73.105,73.12,73.105,73.12,26.0
2018-09-13,73.48,73.48,73.16,73.16,220.0
2018-09-14,73.21,73.495,73.21,73.395,574.0
2018-09-17,73.41,73.41,73.395,73.395,17.0
2018-09-18,73.405,73.405,73.395,73.395,150.0
2018-09-19,73.495,73.495,73.48,73.495,7.0
2018-09-20,73.56,73.67,73.56,73.67,287.0
2018-09-21,73.57,73.57,73.57,73.57,120.0
2018-09-24,73.665,73.665,73.43,73.435,1324.0
2018-09-25,73.395,73.5,73.37,73.37,1431.0
2018-09-26,73.65,73.65,73.5,73.5,282.0
2018-09-27,73.68,73.68,73.5,73.5,201.0
2018-09-28,73.5,73.725,73.485,73.725,677.0
2018-10-01,73.395,73.77,73.395,73.525,326.0
2018-10-02,73.57,73.805,73.57,73.64,608.0
2018-10-03,73.795,73.795,73.57,73.795,789.0
2018-10-04,73.585,73.795,73.585,73.795,10.0
2018-10-05,73.7,73.7,73.27,73.27,2232.0
2018-10-08,73.68,73.68,73.45,73.45,399.0
2018-10-09,73.45,73.45,73.425,73.45,455.0
2018-10-10,73.255,73.255,72.995,73.02,595.0
2018-10-11,72.705,72.705,72.675,72.675,130.0
2018-10-12,73.065,73.065,72.56,73.065,72.0
2018-10-15,73.175,73.175,72.92,72.92,912.0
2018-10-16,72.845,72.92,72.845,72.92,18.0
2018-10-17,73.065,73.31,73.065,73.305,588.0
2018-10-18,73.0,73.185,72.995,73.185,375.0
2018-10-19,72.88,73.425,72.88,73.03,3154.0
2018-10-22,72.97,73.015,72.74,72.74,1140.0
2018-10-23,72.935,72.965,72.81,72.81,830.0
2018-10-24,72.775,72.775,72.545,72.545,645.0
2018-10-25,72.585,72.725,72.44,72.725,754.0
2018-10-26,72.33,72.33,72.33,72.33,41.0
2018-10-29,72.51,72.51,72.51,72.51,35.0
2018-10-30,72.315,72.315,72.315,72.315,659.0
2018-10-31,72.11,72.51,72.11,72.51,116.0
2018-11-01,72.595,72.61,72.595,72.61,50.0
2018-11-02,72.725,72.725,72.5,72.71,412.0
2018-11-05,72.715,72.725,72.52,72.725,320.0
2018-11-06,72.725,72.725,72.725,72.725,147.0
2018-11-07,72.725,72.98,72.695,72.98,845.0
2018-11-08,73.09,73.235,73.09,73.09,195.0
2018-11-09,73.09,73.09,73.09,73.09,141.0
2018-11-12,72.56,72.935,72.56,72.93,2421.0
2018-11-13,72.56,72.56,72.56,72.56,155.0
2018-11-14,72.465,72.465,72.23,72.235,382.0
2018-11-15,72.25,72.25,72.01,72.25,101.0
2018-11-16,72.1,72.1,72.03,72.03,1889.0
2018-11-19,71.725,71.875,71.72,71.72,499.0
2018-11-20,71.395,71.395,71.395,71.395,53.0
2018-11-21,71.05,71.295,71.05,71.17,6453.0
2018-11-22,71.565,71.785,71.565,71.775,1147.0
2018-11-23,71.605,71.605,71.325,71.325,264.0
2018-11-26,71.36,71.535,71.255,71.255,612.0
2018-11-27,71.425,71.885,71.425,71.885,1712.0
2018-11-28,71.885,71.885,71.885,71.885,0.0
2018-11-29,71.705,71.705,71.235,71.67,1011.0
2018-11-30,71.855,72.045,71.855,72.045,1462.0
2018-12-03,72.045,72.045,72.045,72.045,0.0
2018-12-04,71.99,72.415,71.895,71.895,478.0
2018-12-05,71.89,71.89,71.885,71.885,186.0
2018-12-06,71.585,72.09,71.485,71.515,718.0
2018-12-07,71.04,71.515,71.04,71.515,6.0
2018-12-10,71.365,71.365,71.295,71.295,1136.0
2018-12-11,71.635,71.635,71.295,71.295,85.0
2018-12-12,71.79,71.81,71.33,71.33,498.0
2018-12-13,71.635,71.635,71.33,71.33,11.0
2018-12-14,72.27,72.27,71.765,72.27,58.0
2018-12-17,71.72,71.72,71.72,71.72,173.0
2018-12-18,71.72,71.72,71.72,71.72,0.0
2018-12-19,71.6,71.665,71.29,71.29,201.0
2018-12-20,71.36,71.72,71.355,71.72,106.0
2018-12-21,70.725,70.73,70.34,70.73,1333.0
2018-12-24,70.11,70.63,70.11,70.63,999.0
2018-12-27,70.355,70.375,70.05,70.05,676.0
2018-12-28,70.59,70.59,70.05,70.05,163.0
2018-12-31,70.425,70.69,70.39,70.545,954.0
2019-01-02,70.545,70.545,70.545,70.545,0.0
2019-01-03,70.05,70.215,70.05,70.05,61.0
2019-01-04,70.39,70.39,70.355,70.39,853.0
2019-01-07,71.29,71.29,71.29,71.29,450.0
2019-01-08,72.16,72.16,70.05,70.05,18.0
2019-01-09,72.38,72.38,71.895,72.38,267.0
2019-01-10,72.33,72.815,72.32,72.815,382.0
2019-01-11,72.28,72.765,72.28,72.28,222.0
2019-01-14,72.47,72.945,72.47,72.945,69.0
2019-01-15,72.71,72.71,72.47,72.47,102.0
2019-01-16,72.485,72.64,72.475,72.64,134.0
2019-01-17,73.12,73.12,72.64,72.64,888.0
2019-01-18,73.135,73.135,72.67,72.67,53.0
2019-01-21,73.355,73.355,72.67,72.67,27.0
2019-01-22,72.885,73.38,72.885,73.38,400.0
2019-01-23,73.26,73.26,72.8,72.88,723.0
2019-01-24,72.88,72.88,72.88,72.88,0.0
2019-01-25,72.865,73.39,72.865,73.39,308.0
2019-01-29,73.305,73.305,72.81,72.81,814.0
2019-01-30,72.795,73.225,72.795,73.225,366.0
2019-01-31,73.495,73.495,73.495,73.495,625.0
2019-02-01,73.44,73.84,73.44,73.84,533.0
2019-02-04,73.405,73.405,73.405,73.405,425.0
2019-02-05,73.395,73.89,73.395,73.89,1008.0
2019-02-06,74.295,74.295,73.79,73.79,251.0
2019-02-07,74.23,74.23,73.77,73.77,259.0
2019-02-08,73.735,73.87,73.425,73.87,730.0
2019-02-11,73.475,73.975,73.475,73.87,522.0
2019-02-12,73.84,73.84,73.84,73.84,8.0
2019-02-13,74.26,74.26,73.87,74.215,667.0
2019-02-14,74.01,74.01,74.01,74.01,98.0
2019-02-15,74.105,74.105,73.87,73.94,66.0
2019-02-18,74.01,74.03,74.01,74.03,459.0
2019-02-19,73.995,74.04,73.995,74.04,215.0
2019-02-20,74.27,74.525,74.27,74.5,409.0
2019-02-21,74.55,74.55,74.55,74.55,1792.0
2019-02-22,74.52,74.56,74.295,74.56,3978.0
2019-02-25,74.61,74.61,74.3,74.365,1165.0
2019-02-26,74.435,74.755,74.435,74.755,440.0
2019-02-27,74.755,74.755,74.33,74.435,1212.0
2019-02-28,74.755,74.93,74.54,74.93,468.0
2019-03-01,74.5,74.93,74.5,74.5,610.0
2019-03-04,75.135,75.15,74.675,74.675,380.0
2019-03-05,75.055,75.055,74.575,75.055,260.0
2019-03-06,74.925,74.93,74.925,74.93,52.0
2019-03-07,74.945,74.95,74.475,74.475,744.0
2019-03-08,74.86,74.885,74.415,74.885,659.0
2019-03-11,74.725,74.725,74.61,74.61,104.0
2019-03-12,74.515,74.72,74.365,74.505,2812.0
2019-03-13,74.52,74.965,74.52,74.95,247.0
2019-03-14,75.165,75.165,75.115,75.115,5877.0
2019-03-15,74.775,74.775,74.775,74.775,366.0
2019-03-18,75.02,75.02,74.96,74.96,35.0
2019-03-19,75.07,75.48,75.07,75.48,145.0
2019-03-20,75.515,75.525,75.015,75.525,1425.0
2019-03-21,75.25,75.25,74.8,74.815,635.0
2019-03-22,75.685,75.685,75.205,75.66,157.0
2019-03-25,75.43,75.66,75.43,75.66,200.0
2019-03-26,74.925,75.21,74.91,75.21,1487.0
2019-03-27,75.04,75.21,75.04,75.21,15.0
2019-03-28,75.14,75.45,75.14,75.45,86.0
2019-03-29,75.56,75.56,75.14,75.555,3344.0
2019-04-01,75.575,75.575,75.56,75.56,144.0
2019-04-02,75.625,75.645,75.61,75.61,767.0
2019-04-03,76.01,76.01,75.98,75.98,454.0
2019-04-04,76.14,76.14,75.61,75.92,317.0
2019-04-05,75.93,76.05,75.57,76.05,1428.0
2019-04-08,75.935,76.24,75.735,75.935,3081.0
2019-04-09,76.08,76.175,75.71,75.935,1139.0
2019-04-10,75.935,75.935,75.935,75.935,173.0
2019-04-11,75.82,75.82,75.82,75.82,174.0
2019-04-12,75.975,76.26,75.975,76.26,2465.0
2019-04-15,76.35,76.35,76.29,76.335,912.0
2019-04-16,76.335,76.415,76.335,76.415,4628.0
2019-04-17,76.37,76.465,76.37,76.445,1467.0
2019-04-18,76.58,76.58,76.38,76.435,2316.0
2019-04-23,76.38,76.625,76.125,76.125,4603.0
2019-04-24,76.125,76.455,75.995,76.43,2345.0
2019-04-26,76.435,76.435,75.965,76.225,2576.0
2019-04-29,76.235,76.705,76.235,76.515,2087.0
2019-04-30,76.48,76.48,76.48,76.48,116.0
2019-05-01,76.575,76.575,76.235,76.235,2503.0
2019-05-02,76.405,76.405,76.235,76.385,3798.0
2019-05-03,76.385,76.4,76.235,76.4,1010.0
2019-05-06,76.325,76.365,76.325,76.365,1115.0
2019-05-07,76.325,76.365,76.255,76.255,246.0
2019-05-08,76.255,76.26,75.96,76.26,607.0
2019-05-09,76.125,76.155,76.025,76.13,5604.0
2019-05-10,75.56,75.56,75.095,75.095,1288.0
2019-05-13,75.92,75.92,75.575,75.74,167.0
2019-05-14,75.575,75.575,75.165,75.575,18.0
2019-05-15,75.295,75.57,75.285,75.435,367.0
2019-05-16,75.725,75.725,75.23,75.71,1654.0
2019-05-17,75.72,76.155,75.72,76.155,1673.0
2019-05-20,76.115,76.115,75.755,76.01,664.0
2019-05-21,75.595,75.935,75.595,75.935,181.0
2019-05-22,75.675,75.935,75.62,75.935,1415.0
2019-05-23,75.635,75.935,75.595,75.935,2438.0
2019-05-24,75.85,75.85,75.41,75.705,1063.0
2019-05-27,75.965,75.975,75.475,75.48,2180.0
2019-05-28,75.88,75.88,75.48,75.495,3874.0
2019-05-29,76.145,76.155,75.41,75.475,1616.0
2019-05-30,75.33,75.4,75.205,75.4,70711.0
2019-05-31,75.57,75.575,75.45,75.45,1081.0
2019-06-03,75.125,75.135,74.735,74.745,3717.0
2019-06-04,75.135,75.135,74.995,75.135,484.0
2019-06-05,75.54,75.635,75.54,75.635,1441.0
2019-06-06,75.72,75.77,75.72,75.755,1380.0
2019-06-07,76.195,76.195,75.855,75.985,450.0
2019-06-11,76.19,76.585,76.19,76.495,954.0
2019-06-12,76.27,76.545,76.27,76.5,835.0
2019-06-13,76.45,76.45,76.405,76.405,1972.0
2019-06-14,76.415,76.705,75.865,75.865,2112.0
2019-06-17,76.455,76.47,76.16,76.47,1618.0
2019-06-18,76.625,76.625,76.58,76.61,786.0
2019-06-19,76.55,76.69,76.4,76.66,2200.0
2019-06-20,76.825,76.965,76.56,76.935,1528.0
2019-06-21,77.165,77.385,77.165,77.385,1135.0
2019-06-24,77.055,77.055,76.855,76.95,2713.0
2019-06-25,77.2,77.615,77.2,77.615,946.0
2019-06-26,77.275,77.275,77.165,77.275,1227.0
2019-06-27,76.95,76.97,76.14,76.355,51491.0
2019-06-28,75.985,76.805,75.985,76.695,5518.0
2019-07-01,76.85,76.85,76.73,76.73,1210.0
2019-07-02,77.57,77.605,76.99,77.525,2100.0
2019-07-03,77.3,77.3,77.04,77.285,221.0
2019-07-04,77.445,77.75,77.445,77.735,13903.0
2019-07-05,77.525,77.705,77.52,77.705,8218.0
2019-07-08,77.3,77.34,76.81,77.085,14886.0
2019-07-09,76.99,77.59,76.8,77.49,11985.0
2019-07-10,77.49,77.49,77.25,77.365,9451.0
2019-07-11,77.745,77.915,77.31,77.31,9042.0
2019-07-12,76.845,77.475,76.845,76.86,2762.0
2019-07-15,77.2,77.2,76.88,77.155,659.0
2019-07-16,77.1,77.1,77.1,77.1,1421.0
2019-07-17,77.26,77.34,77.025,77.34,1417.0
2019-07-18,77.05,77.12,77.05,77.115,461.0
2019-07-19,77.12,77.12,76.8,77.09,1447.0
2019-07-22,76.89,77.155,76.8,77.14,1190.0
2019-07-23,77.15,77.165,77.02,77.155,420.0
2019-07-24,77.165,77.165,77.055,77.165,632.0
2019-07-25,77.235,77.665,77.2,77.665,2656.0
2019-07-26,77.59,77.6,77.31,77.6,4092.0
2019-07-29,77.01,77.67,77.01,77.67,1534.0
2019-07-30,77.64,77.64,77.185,77.3,4601.0
2019-07-31,77.425,77.455,77.425,77.455,914.0
2019-08-01,77.67,77.685,77.2,77.68,2284.0
2019-08-02,77.535,77.56,77.165,77.165,940.0
2019-08-05,77.165,77.3,76.8,77.3,2482.0
2019-08-06,76.375,76.505,76.07,76.09,2784.0
2019-08-07,76.795,76.795,76.655,76.695,334.0
2019-08-08,76.325,76.685,76.325,76.685,819.0
2019-08-09,77.06,77.115,76.985,77.115,934.0
2019-08-12,76.785,76.92,76.59,76.92,2551.0
2019-08-13,77.275,77.275,76.88,76.99,1301.0
2019-08-14,76.91,76.97,76.485,76.97,898.0
2019-08-15,76.6,76.695,76.31,76.685,737.0
2019-08-16,76.75,76.75,76.685,76.685,2193.0
2019-08-19,76.8,76.8,76.775,76.785,1279.0
2019-08-20,77.025,77.22,76.76,77.14,1436.0
2019-08-21,77.36,77.36,76.88,76.88,1189.0
2019-08-22,77.265,77.59,77.265,77.535,848.0
2019-08-23,77.64,77.64,77.64,77.64,829.0
2019-08-26,77.41,77.41,77.165,77.165,141.0
2019-08-27,77.35,77.745,77.35,77.375,1591.0
2019-08-28,77.91,77.91,77.665,77.81,255.0
2019-08-29,77.55,77.72,77.55,77.72,240.0
2019-08-30,78.055,78.055,77.63,77.63,1387.0
2019-09-02,77.78,77.85,77.365,77.6,1771.0
2019-09-03,77.43,78.05,77.43,78.05,382.0
2019-09-04,77.91,77.93,77.67,77.67,1354.0
2019-09-05,78.245,78.245,78.035,78.155,1236.0
2019-09-06,77.89,77.89,77.455,77.455,432.0
2019-09-09,77.815,78.01,77.63,78.01,2102.0
2019-09-10,78.035,78.245,78.035,78.035,636.0
2019-09-11,78.12,78.15,78.12,78.15,737.0
2019-09-12,78.215,78.215,78.195,78.195,759.0
2019-09-13,78.245,78.605,78.14,78.14,2479.0
2019-09-16,78.14,78.44,78.14,78.44,1322.0
2019-09-17,78.15,78.15,77.925,77.93,1549.0
2019-09-18,77.93,78.425,77.93,78.395,13106.0
2019-09-19,78.415,78.415,78.415,78.415,121.0
2019-09-20,78.025,78.485,78.02,78.215,458.0
2019-09-23,77.76,78.155,77.76,78.15,10508.0
2019-09-24,78.215,78.49,78.215,78.36,2107.0
2019-09-25,78.415,78.415,78.33,78.345,1258.0
2019-09-26,77.985,78.085,77.59,78.085,3165.0
2019-09-27,78.105,78.105,77.96,77.96,904.0
2019-09-30,77.905,77.905,77.84,77.84,2005.0
2019-10-01,77.94,78.11,77.94,77.96,1112.0
2019-10-02,77.72,78.055,77.665,78.055,716.0
2019-10-03,77.88,77.895,77.88,77.895,1581.0
2019-10-04,77.715,77.715,77.055,77.195,1882.0
2019-10-07,77.35,77.455,77.095,77.455,3668.0
2019-10-08,77.62,77.62,77.62,77.62,763.0
2019-10-09,77.295,77.295,77.005,77.175,2408.0
2019-10-10,77.59,77.62,77.095,77.595,3629.0
2019-10-11,77.72,77.91,77.72,77.91,1044.0
2019-10-14,77.825,77.825,77.345,77.345,1227.0
2019-10-15,78.01,78.195,77.835,78.055,5623.0
2019-10-16,77.99,78.105,77.99,78.105,965.0
2019-10-17,78.205,78.205,77.82,77.82,20556.0
2019-10-18,78.36,78.36,77.87,78.25,4820.0
2019-10-21,77.945,78.065,77.935,77.935,1106.0
2019-10-22,78.29,78.29,78.285,78.29,162.0
2019-10-23,78.305,78.41,78.085,78.41,1515.0
2019-10-24,78.35,78.41,78.35,78.41,44.0
2019-10-25,78.335,78.365,78.02,78.105,3498.0
2019-10-28,78.21,78.21,78.02,78.02,581.0
2019-10-29,78.45,78.45,78.16,78.16,1640.0
2019-10-30,78.28,78.28,78.02,78.205,2000.0
2019-10-31,78.38,78.38,77.945,78.21,646.0
2019-11-01,78.28,78.28,77.945,77.945,1616.0
2019-11-04,78.39,78.39,78.28,78.39,1577.0
2019-11-05,78.425,78.5,78.115,78.115,4723.0
2019-11-06,78.095,78.39,77.88,77.88,12006.0
2019-11-07,78.33,78.33,77.93,78.095,634.0
2019-11-08,78.45,78.455,78.42,78.42,850.0
2019-11-11,78.235,78.235,77.885,78.165,2488.0
2019-11-12,78.315,78.32,77.92,77.92,1350.0
2019-11-13,78.25,78.435,77.945,78.305,3448.0
2019-11-14,78.225,78.225,78.12,78.13,1022.0
2019-11-15,77.975,78.165,77.93,78.165,878.0
2019-11-18,78.27,78.27,77.855,77.855,1280.0
2019-11-19,78.095,78.095,77.965,78.095,1019.0
2019-11-20,77.95,78.145,77.945,78.105,1830.0
2019-11-21,78.085,78.085,77.945,78.005,1383.0
2019-11-22,77.995,78.01,77.995,78.01,569.0
2019-11-25,78.095,78.12,78.095,78.12,203.0
2019-11-26,78.28,78.365,78.105,78.28,730.0
2019-11-27,78.335,78.595,78.33,78.595,395.0
2019-11-28,78.905,78.905,78.365,78.365,3710.0
2019-11-29,78.675,78.675,78.465,78.465,756.0
2019-12-02,78.33,78.45,77.795,78.45,1859.0
2019-12-03,78.465,78.665,78.465,78.465,398.0
2019-12-04,78.465,78.485,78.38,78.465,1609.0
2019-12-05,78.64,78.64,78.32,78.56,40101.0
2019-12-06,78.64,78.64,78.41,78.41,1156.0
2019-12-09,78.535,78.605,78.535,78.605,660.0
2019-12-10,78.61,78.85,78.61,78.85,1976.0
2019-12-11,78.915,78.95,78.55,78.95,262.0
2019-12-12,78.835,78.965,78.835,78.96,1315.0
2019-12-13,79.13,79.27,79.13,79.27,4109.0
2019-12-16,78.75,79.26,78.75,79.01,663.0
2019-12-17,79.245,79.565,79.13,79.13,59389.0
2019-12-18,79.645,79.645,79.275,79.275,1211.0
2019-12-19,79.87,79.87,79.475,79.73,1832.0
2019-12-20,79.93,79.93,79.645,79.645,1860.0
2019-12-23,79.645,79.73,79.595,79.645,2556.0
2019-12-24,79.645,79.645,79.645,79.645,0.0
2019-12-27,79.645,79.645,79.645,79.645,0.0
2019-12-30,79.965,80.0,79.935,80.0,3212.0
2019-12-31,80.115,80.115,79.92,80.0,169.0
2020-01-02,79.825,79.825,79.72,79.825,263.0
2020-01-03,79.825,79.825,79.59,79.59,339.0
2020-01-06,79.41,79.92,79.41,79.92,245.0
2020-01-07,79.855,79.855,79.72,79.72,103.0
2020-01-08,79.515,79.945,79.515,79.855,1289.0
2020-01-09,79.575,79.795,79.575,79.79,652.0
2020-01-10,79.79,80.055,79.79,79.975,949.0
2020-01-13,79.575,79.975,79.575,79.95,954.0
2020-01-14,79.945,80.01,79.81,80.01,945.0
2020-01-15,79.81,79.995,79.81,79.995,312.0
2020-01-16,80.145,80.145,79.79,79.79,1173.0
2020-01-17,79.945,80.4,79.9,80.18,1579.0
2020-01-20,80.07,80.075,80.07,80.075,375.0
2020-01-21,79.885,80.04,79.875,79.905,842.0
2020-01-22,79.81,79.83,79.81,79.83,405.0
2020-01-23,80.07,80.07,79.9,80.01,1603.0
2020-01-24,80.01,80.01,79.59,79.61,1559.0
2020-01-28,79.825,79.825,79.22,79.22,1206.0
2020-01-29,79.055,79.53,78.835,79.53,52231.0
2020-01-30,79.615,79.735,79.615,79.73,872.0
2020-01-31,79.61,79.615,79.535,79.61,3377.0
2020-02-03,79.575,79.66,79.285,79.655,3073.0
2020-02-04,79.58,79.58,79.29,79.575,243.0
2020-02-05,79.575,79.575,79.335,79.35,47525.0
2020-02-06,79.575,79.995,79.575,79.995,1075.0
2020-02-07,79.995,80.135,79.975,80.015,64317.0
2020-02-10,79.95,80.015,79.76,79.795,1212.0
2020-02-11,80.0,80.18,80.0,80.175,2969.0
2020-02-12,80.37,80.37,80.24,80.275,2172.0
2020-02-13,80.86,80.86,80.305,80.305,12518.0
2020-02-14,80.8,80.8,80.255,80.5,909.0
2020-02-17,80.5,80.5,80.35,80.5,398.0
2020-02-18,80.37,80.55,80.24,80.26,4994.0
2020-02-19,80.43,80.44,80.24,80.44,3541.0
2020-02-20,80.67,80.675,80.215,80.485,4236.0
2020-02-21,80.46,80.63,80.2,80.2,2896.0
2020-02-24,80.535,80.535,80.06,80.06,1699.0
2020-02-25,80.0,80.0,79.485,79.78,4411.0
2020-02-26,79.675,79.675,79.13,79.425,1663.0
2020-02-27,79.205,79.245,78.64,78.705,24004.0
2020-02-28,78.39,78.62,77.91,77.91,13952.0
2020-03-02,77.895,78.285,77.155,77.79,11228.0
2020-03-03,77.9,78.425,77.9,77.96,940.0
2020-03-04,78.25,79.055,78.25,78.52,5078.0
2020-03-05,79.7,79.7,78.82,78.945,1287.0
2020-03-06,78.81,78.81,78.115,78.145,2032.0
2020-03-09,77.315,77.315,74.08,75.5,10886.0
2020-03-10,73.32,75.13,71.43,73.51,5574.0
2020-03-11,72.835,73.895,72.835,72.925,5003.0
2020-03-12,72.78,72.905,68.16,68.3,6897.0
2020-03-13,68.25,68.25,66.175,66.175,2699.0
2020-03-16,66.62,67.36,64.845,65.285,740.0
2020-03-17,62.92,64.99,62.92,64.4,3104.0
2020-03-18,64.4,64.4,63.065,63.66,930.0
2020-03-19,63.29,63.36,58.995,58.995,1109.0
2020-03-20,54.775,57.735,54.775,57.735,1482.0
2020-03-23,58.475,58.475,55.065,55.095,1336.0
2020-03-24,50.825,56.19,50.825,55.7,2988.0
2020-03-25,57.72,62.105,57.72,60.625,2127.0
2020-03-26,61.295,63.505,61.295,63.505,914.0
2020-03-27,65.235,65.88,64.68,64.68,3155.0
2020-03-30,64.31,66.855,62.18,66.855,2183.0
2020-03-31,66.69,68.1,66.69,68.1,1091.0
2020-04-01,68.12,68.15,66.79,68.135,132.0
2020-04-02,66.01,66.01,64.645,65.175,497.0
2020-04-03,65.475,66.075,65.255,65.82,1187.0
2020-04-06,65.82,68.46,65.82,68.46,2001.0
2020-04-07,72.565,76.91,65.29,66.845,503.0
2020-04-08,66.845,70.56,66.51,70.525,3606.0
2020-04-09,71.625,71.625,70.56,71.075,792.0
2020-04-14,71.325,74.0,70.81,74.0,1632.0
2020-04-15,73.635,73.635,72.645,73.215,83.0
2020-04-16,73.29,74.33,73.29,74.33,3175.0
2020-04-17,74.14,74.265,72.46,72.835,1752.0
2020-04-20,73.59,73.595,72.835,73.595,1631.0
2020-04-21,73.595,73.595,70.72,72.36,1571.0
2020-04-22,72.08,72.08,70.65,70.65,227.0
2020-04-23,71.32,71.495,71.015,71.495,252.0
2020-04-24,72.07,72.07,71.515,71.545,129.0
2020-04-27,71.545,72.51,71.545,72.495,2140.0
2020-04-28,73.2,73.2,70.22,70.22,4875.0
2020-04-29,70.525,71.61,70.525,71.585,2088.0
2020-04-30,71.61,72.505,71.61,71.925,950.0
2020-05-01,72.625,72.625,71.935,72.0,640.0
2020-05-04,72.185,72.19,72.0,72.08,1406.0
2020-05-05,72.685,72.9,72.0,72.375,1142.0
2020-05-06,72.0,72.39,71.865,71.865,2835.0
2020-05-07,71.865,71.865,71.39,71.39,2608.0
2020-05-08,71.38,71.38,70.715,70.715,8551.0
2020-05-11,70.715,72.495,70.715,72.27,10837.0
2020-05-12,73.59,73.985,71.91,72.615,5922.0
2020-05-13,71.835,72.085,71.775,72.085,1464.0
2020-05-14,72.04,72.04,71.715,71.715,1132.0
2020-05-15,71.69,71.7,70.94,70.94,4483.0
2020-05-18,70.94,71.5,70.94,71.5,1508.0
2020-05-19,71.7,71.7,71.555,71.7,1780.0
2020-05-20,71.41,71.95,71.13,71.13,74919.0
2020-05-21,72.61,72.61,72.345,72.44,1780.0
2020-05-22,72.29,72.32,72.185,72.185,1452.0
2020-05-25,72.695,72.745,72.315,72.745,1403.0
2020-05-26,72.93,73.105,72.695,73.085,5959.0
2020-05-27,73.04,74.165,72.835,74.165,3820.0
2020-05-28,73.825,73.825,73.42,73.665,1460.0
2020-05-29,74.14,74.255,73.275,74.19,1521.0
2020-06-01,74.355,74.355,73.7,73.74,1542.0
2020-06-02,74.355,74.355,73.825,74.21,1374.0
2020-06-03,74.355,75.68,73.71,75.68,5485.0
2020-06-04,75.87,76.31,75.87,75.88,27878.0
2020-06-05,75.115,76.015,75.115,75.985,812.0
2020-06-09,76.865,76.865,76.015,76.67,1662.0
2020-06-10,76.44,76.44,75.4,76.19,5510.0
2020-06-11,76.0,76.0,75.195,75.6,2701.0
2020-06-12,74.28,74.43,73.475,74.43,2072.0
2020-06-15,74.505,74.665,73.785,73.785,7221.0
2020-06-16,74.52,76.025,74.52,76.025,3343.0
2020-06-17,75.985,76.04,75.19,75.88,1366.0
2020-06-18,75.59,75.59,74.725,74.735,1372.0
2020-06-19,74.885,75.665,74.885,75.63,1215.0
2020-06-22,75.34,75.34,74.53,74.53,1440.0
2020-06-23,75.525,75.525,74.53,74.735,1446.0
2020-06-24,75.15,75.615,74.925,75.415,7685.0
2020-06-25,75.145,75.145,74.545,75.0,1928.0
2020-06-26,74.99,75.12,74.55,75.12,1183.0
2020-06-29,74.545,75.795,73.595,75.795,8884.0
2020-06-30,74.36,74.74,74.2,74.375,12943.0
2020-07-01,73.91,74.71,73.91,74.71,616.0
2020-07-02,74.225,75.07,74.135,75.045,1266.0
2020-07-03,74.815,75.355,74.495,75.355,3580.0
2020-07-06,75.56,75.87,75.455,75.87,958.0
2020-07-07,76.4,76.4,75.26,75.925,3217.0
2020-07-08,75.925,75.925,75.485,75.6,1766.0
2020-07-09,75.6,75.615,75.255,75.615,1763.0
2020-07-10,75.06,75.41,75.06,75.06,627.0
2020-07-13,75.745,75.745,75.245,75.255,136.0
2020-07-14,76.12,76.12,74.335,75.24,2108.0
2020-07-15,75.885,75.885,75.255,75.255,1472.0
2020-07-16,75.295,76.015,75.295,75.975,1051.0
2020-07-17,76.27,76.29,75.375,75.375,988.0
2020-07-20,75.445,76.185,75.34,76.185,1033.0
2020-07-21,75.845,76.79,75.705,76.635,606.0
2020-07-22,76.105,76.905,76.07,76.905,263.0
2020-07-23,76.79,77.23,76.79,77.105,448.0
2020-07-24,77.595,77.595,76.8,77.115,2809.0
2020-07-27,76.865,77.26,76.865,77.26,956.0
2020-07-28,76.865,77.375,76.865,77.345,593.0
2020-07-29,77.295,77.335,76.865,77.275,2984.0
2020-07-30,77.41,77.41,76.865,77.405,1003.0
2020-07-31,77.405,77.405,77.13,77.29,2783.0
2020-08-03,76.865,77.39,76.865,77.33,518.0
2020-08-04,76.875,77.33,76.75,77.33,1517.0
2020-08-05,77.405,77.405,76.605,77.405,11445.0
2020-08-06,77.405,77.405,76.88,77.395,655.0
2020-08-07,77.405,78.11,77.06,77.905,8658.0
2020-08-10,77.56,77.905,77.275,77.905,2374.0
2020-08-11,77.905,77.905,77.56,77.56,2397.0
2020-08-12,77.33,77.895,77.015,77.88,1208.0
2020-08-13,77.635,77.79,76.935,77.79,2108.0
2020-08-14,77.575,77.79,77.565,77.79,703.0
2020-08-17,77.71,77.895,77.175,77.445,420.0
2020-08-18,77.465,77.545,76.45,76.45,1972.0
2020-08-19,76.635,77.705,76.635,77.65,1021.0
2020-08-20,77.45,77.535,77.175,77.46,547.0
2020-08-21,77.175,77.62,77.175,77.175,1121.0
2020-08-24,77.765,77.905,77.175,77.895,3565.0
2020-08-25,77.775,77.895,77.36,77.565,2540.0
2020-08-26,77.76,78.29,77.32,78.29,4411.0
2020-08-27,77.905,78.08,77.905,78.08,1877.0
2020-08-28,78.01,78.135,77.175,78.125,1170.0
2020-08-31,78.095,78.28,77.25,78.28,1598.0
2020-09-01,77.89,78.09,77.865,77.99,1761.0
2020-09-02,79.58,79.58,77.545,78.32,3279.0
2020-09-03,78.505,78.585,77.56,78.52,914.0
2020-09-04,78.325,78.325,77.215,77.48,1161.0
2020-09-07,77.56,77.56,77.41,77.55,1951.0
2020-09-08,77.56,77.56,77.045,77.55,2664.0
2020-09-09,77.36,77.56,76.875,77.56,978.0
2020-09-10,77.56,77.56,77.005,77.55,746.0
2020-09-11,76.935,77.935,76.93,77.935,5860.0
2020-09-14,77.695,77.71,76.865,77.71,2952.0
2020-09-15,76.85,77.79,76.85,77.79,796.0
2020-09-16,77.895,77.975,77.015,77.975,377.0
2020-09-17,77.895,77.895,76.75,77.65,1223.0
2020-09-18,76.99,77.85,76.99,77.85,1021.0
2020-09-21,77.75,77.835,77.25,77.635,16368.0
2020-09-22,77.29,77.29,76.83,77.06,3231.0
2020-09-23,76.93,77.06,76.055,76.79,5295.0
2020-09-24,76.105,76.8,76.105,76.65,1296.0
2020-09-25,76.665,76.735,76.415,76.69,2814.0
2020-09-28,76.505,76.505,75.74,76.445,1913.0
2020-09-29,76.9,76.9,76.23,76.8,831.0
2020-09-30,76.81,77.05,76.1,76.1,4464.0
2020-10-01,77.205,77.835,76.36,77.835,1031.0
2020-10-02,76.57,77.26,76.405,77.02,1625.0
2020-10-05,77.02,77.41,76.26,77.41,408.0
2020-10-06,76.925,77.745,76.925,77.74,2341.0
2020-10-07,77.395,77.795,77.385,77.795,1909.0
2020-10-08,78.21,78.21,77.455,78.015,2966.0
2020-10-09,77.99,78.31,77.99,78.31,696.0
2020-10-12,78.02,78.06,77.755,78.06,1004.0
2020-10-13,78.005,78.335,78.005,78.225,1160.0
2020-10-14,78.225,78.225,77.725,78.13,1640.0
2020-10-15,78.13,78.13,77.615,77.62,1472.0
2020-10-16,77.645,77.85,77.645,77.755,2087.0
2020-10-19,77.945,77.945,77.675,77.81,1753.0
2020-10-20,77.73,77.745,77.575,77.745,1398.0
2020-10-21,77.51,77.945,77.51,77.87,1901.0
2020-10-22,78.03,78.03,77.26,77.81,1245.0
2020-10-23,78.1,78.1,77.87,77.87,717.0
2020-10-26,78.06,78.085,77.98,78.07,5927.0
2020-10-27,77.895,77.895,77.145,77.89,4975.0
2020-10-28,77.52,77.66,77.345,77.645,3924.0
2020-10-29,76.82,77.175,76.495,77.175,611.0
2020-10-30,77.095,77.095,76.515,76.87,389.0
2020-11-02,77.16,77.285,76.595,77.245,510.0
2020-11-03,77.205,77.53,76.98,77.53,974.0
2020-11-04,77.38,78.09,77.285,78.09,320.0
2020-11-05,78.1,79.065,78.1,78.735,2223.0
2020-11-06,78.775,78.96,78.42,78.47,2287.0
2020-11-09,78.82,79.22,78.54,79.22,1261.0
2020-11-10,79.425,79.59,78.835,79.165,8644.0
2020-11-11,79.59,79.59,78.97,79.165,2140.0
2020-11-12,79.165,79.165,79.085,79.165,1992.0
2020-11-13,79.47,79.47,78.545,79.015,870.0
2020-11-16,79.015,79.015,79.015,79.015,0.0
2020-11-17,78.58,79.635,78.54,79.54,2314.0
2020-11-18,78.875,79.595,78.875,79.595,478.0
2020-11-19,79.4,79.595,79.165,79.55,3223.0
2020-11-20,79.635,79.66,79.245,79.66,1928.0
2020-11-23,79.595,79.645,79.59,79.645,1928.0
2020-11-24,79.645,80.005,79.26,79.94,1488.0
2020-11-25,80.005,80.005,79.165,80.005,1685.0
2020-11-26,80.31,80.31,79.41,80.2,1036.0
2020-11-27,80.335,80.335,79.34,80.105,2147.0
2020-11-30,79.91,80.225,79.44,80.21,4292.0
2020-12-01,80.21,80.28,79.44,80.27,10380.0
2020-12-02,80.39,80.865,79.95,80.865,3768.0
2020-12-03,83.87,83.87,79.815,79.83,550.0
2020-12-04,80.75,80.805,80.415,80.78,607.0
2020-12-07,80.79,80.975,80.195,80.945,2915.0
2020-12-08,79.99,80.945,79.885,80.14,831.0
2020-12-09,80.865,80.93,80.405,80.405,1088.0
2020-12-10,80.535,80.86,80.355,80.735,1355.0
2020-12-11,80.545,80.805,80.535,80.535,3624.0
2020-12-14,80.865,80.865,80.655,80.655,1569.0
2020-12-15,80.535,80.765,80.535,80.735,517.0
2020-12-16,80.735,80.9,80.12,80.32,32395.0
2020-12-17,80.575,80.85,80.105,80.655,2197.0
2020-12-18,80.535,80.875,80.535,80.695,3234.0
2020-12-21,80.765,80.765,80.265,80.265,1666.0
2020-12-22,80.56,80.57,79.975,80.52,1899.0
2020-12-23,80.795,80.795,80.405,80.75,1365.0
2020-12-24,80.96,80.96,80.31,80.34,1510.0
2020-12-29,81.19,81.195,81.115,81.195,257.0
2020-12-30,80.61,81.28,80.61,81.28,1041.0
2020-12-31,80.68,81.26,80.68,81.26,643.0
2021-01-04,81.315,81.91,81.21,81.91,3397.0
2021-01-05,81.36,81.36,80.68,81.355,1481.0
2021-01-06,81.15,81.205,80.67,80.67,9594.0
2021-01-07,81.125,81.125,80.89,80.89,812.0
2021-01-08,80.89,81.625,80.89,81.205,1405.0
2021-01-11,80.985,81.61,80.985,81.4,2513.0
2021-01-12,81.44,81.44,81.045,81.305,4034.0
2021-01-13,80.975,81.39,80.7,81.39,1464.0
2021-01-14,81.39,81.43,80.78,80.78,1912.0
2021-01-15,81.36,81.43,80.835,81.195,679.0
2021-01-18,80.88,81.195,80.765,81.04,2019.0
2021-01-19,81.045,81.045,80.79,80.93,2880.0
2021-01-20,81.72,81.76,80.89,81.515,999.0
2021-01-21,81.805,81.895,81.14,81.8,2057.0
2021-01-22,81.155,82.115,81.045,81.745,409.0
2021-01-25,81.735,81.745,81.07,81.07,2688.0
2021-01-27,81.58,81.58,81.065,81.065,5096.0
2021-01-28,81.675,81.675,80.81,81.205,1944.0
2021-01-29,81.445,81.715,80.74,81.265,1792.0
2021-02-01,81.125,81.455,81.125,81.125,1297.0
2021-02-02,81.535,81.61,80.74,81.525,896.0
2021-02-03,81.1,81.935,81.1,81.88,374.0
2021-02-04,81.9,81.95,81.515,81.9,1395.0
2021-02-05,81.715,82.06,81.715,81.86,28652.0
2021-02-08,81.995,82.025,81.72,82.02,2118.0
2021-02-09,81.91,82.025,81.91,82.02,4745.0
2021-02-10,81.955,81.985,81.73,81.985,1345.0
2021-02-11,81.95,81.955,81.72,81.955,2013.0
2021-02-12,81.87,82.225,81.72,81.995,8949.0
2021-02-15,82.395,82.41,81.72,82.115,1466.0
2021-02-16,81.995,82.205,81.995,82.205,1598.0
2021-02-17,82.42,82.42,81.76,81.995,5354.0
2021-02-18,81.72,82.02,81.595,81.95,5341.0
2021-02-19,81.645,81.915,81.39,81.83,929.0
2021-02-22,81.715,81.91,81.495,81.885,897.0
2021-02-23,81.75,81.885,81.355,81.885,1510.0
2021-02-24,82.215,82.215,81.355,81.51,1602.0
2021-02-25,81.515,81.94,81.44,81.9,2130.0
2021-02-26,81.4,81.48,80.9,81.415,12177.0
2021-03-01,80.99,81.605,80.99,81.58,1565.0
2021-03-02,81.895,81.895,81.43,81.77,1475.0
2021-03-03,81.32,82.145,81.32,81.805,1681.0
2021-03-04,81.48,81.58,81.28,81.36,1192.0
2021-03-05,82.145,82.145,80.835,81.39,13020.0
2021-03-08,81.54,82.09,81.36,81.36,1313.0
2021-03-09,81.36,81.36,80.96,81.355,530.0
2021-03-10,81.935,81.955,80.865,81.205,2884.0
2021-03-11,81.515,81.515,81.025,81.44,1901.0
2021-03-12,80.81,81.77,80.79,81.75,1703.0
2021-03-15,81.75,81.75,81.32,81.57,866.0
2021-03-16,81.525,81.665,81.235,81.235,1558.0
2021-03-17,83.265,83.265,80.92,81.0,2464.0
2021-03-18,81.43,81.48,80.97,80.97,2056.0
2021-03-19,80.975,81.1,80.825,80.825,2384.0
2021-03-22,80.96,81.66,80.665,80.765,1316.0
2021-03-23,81.415,81.415,80.96,81.37,1487.0
2021-03-24,82.04,82.04,81.245,81.245,2184.0
2021-03-25,81.625,81.625,81.15,81.555,1330.0
2021-03-26,81.735,81.735,81.29,81.39,2305.0
2021-03-29,81.72,81.72,81.21,81.695,9316.0
2021-03-30,81.44,81.705,81.36,81.705,1395.0
2021-03-31,81.72,81.905,81.4,81.4,910.0
2021-04-01,84.29,84.29,81.405,81.925,4623.0
2021-04-06,83.1,83.1,82.045,82.285,2941.0
2021-04-07,82.34,82.485,81.75,82.325,1493.0
2021-04-08,81.96,82.475,81.95,82.475,3385.0
2021-04-09,82.405,82.595,81.84,82.39,1788.0
2021-04-12,82.395,82.795,81.735,82.15,802.0
2021-04-13,82.125,82.3,82.125,82.125,716.0
2021-04-14,82.045,82.325,81.895,82.325,2729.0
2021-04-15,82.375,82.375,82.06,82.285,1235.0
2021-04-16,82.47,82.47,82.3,82.47,372.0
2021-04-19,82.835,82.835,82.26,82.26,2284.0
2021-04-20,82.26,82.405,81.95,82.395,1717.0
2021-04-21,82.26,82.26,81.95,82.245,2787.0
2021-04-22,82.295,82.415,82.135,82.415,2695.0
2021-04-23,82.3,82.43,82.03,82.14,2036.0
2021-04-26,82.915,83.37,82.12,82.12,4919.0
2021-04-27,82.02,82.35,82.015,82.3,3826.0
2021-04-28,82.3,82.31,82.0,82.23,8694.0
2021-04-29,82.3,82.325,82.095,82.11,2458.0
2021-04-30,82.405,82.415,82.08,82.415,1378.0
2021-05-03,82.38,82.43,82.26,82.43,1041.0
2021-05-04,82.535,82.535,82.125,82.475,4298.0
2021-05-05,82.34,82.35,82.23,82.35,817.0
2021-05-06,82.365,82.475,82.3,82.475,2447.0
2021-05-07,82.3,82.5,82.3,82.495,2567.0
2021-05-10,82.66,82.66,82.46,82.47,72798.0
2021-05-11,82.3,82.365,82.02,82.3,6510.0
2021-05-12,82.22,82.355,82.14,82.355,3066.0
2021-05-13,81.895,82.12,81.895,81.895,2322.0
2021-05-14,82.275,82.34,82.06,82.34,3919.0
2021-05-17,82.18,82.3,82.12,82.27,2603.0
2021-05-18,82.295,82.365,82.14,82.365,2232.0
2021-05-19,82.355,82.355,81.92,82.125,1564.0
2021-05-20,82.195,82.215,82.04,82.215,2365.0
2021-05-21,82.06,82.275,82.04,82.23,1821.0
2021-05-24,82.19,82.275,82.04,82.275,1446.0
2021-05-25,82.22,82.355,82.16,82.325,4084.0
2021-05-26,82.18,82.355,82.18,82.355,3970.0
2021-05-27,82.245,82.43,82.245,82.43,1276.0
2021-05-28,82.575,82.575,82.415,82.555,2546.0
2021-05-31,82.485,82.54,82.06,82.06,1627.0
2021-06-01,82.235,82.535,82.235,82.535,3755.0
2021-06-02,82.535,82.67,82.445,82.67,1436.0
2021-06-03,82.715,82.715,82.54,82.675,1862.0
2021-06-04,82.575,82.67,82.42,82.67,2062.0
2021-06-07,82.735,82.765,82.675,82.755,3597.0
2021-06-08,82.835,82.91,82.63,82.655,4544.0
2021-06-09,82.95,82.965,82.835,82.965,1368.0
2021-06-10,82.95,83.075,82.815,83.075,1058.0
2021-06-11,82.915,83.14,82.87,82.87,19203.0
2021-06-15,82.925,83.25,82.915,83.25,4954.0
2021-06-16,83.17,83.18,82.9,82.98,5528.0
2021-06-17,82.695,82.95,82.66,82.935,14595.0
2021-06-18,83.07,83.285,82.74,83.03,4720.0
2021-06-21,82.935,82.975,82.74,82.87,3349.0
2021-06-22,83.03,83.09,82.9,82.9,1701.0
2021-06-23,82.885,83.26,82.805,83.03,2997.0
2021-06-24,82.82,83.075,82.79,82.98,3167.0
2021-06-25,83.02,83.19,82.885,82.9,4249.0
2021-06-28,83.06,83.18,82.91,83.17,1757.0
2021-06-29,83.22,83.3,82.94,83.19,3740.0
2021-06-30,83.19,83.355,83.05,83.27,2162.0
2021-07-01,83.29,83.33,83.04,83.315,6232.0
2021-07-02,83.36,83.455,83.29,83.29,2694.0
2021-07-05,83.33,83.45,83.29,83.45,3577.0
2021-07-06,83.41,83.455,83.16,83.455,18737.0
2021-07-07,82.87,83.48,82.87,83.475,1526.0
2021-07-08,83.49,83.595,83.21,83.505,2915.0
2021-07-09,83.29,83.355,83.05,83.355,911.0
2021-07-12,83.625,83.625,83.235,83.235,1788.0
2021-07-13,83.585,83.585,83.16,83.435,2405.0
2021-07-14,83.12,83.425,83.095,83.33,3327.0
2021-07-15,83.105,83.4,83.05,83.4,4201.0
2021-07-16,83.03,83.44,83.015,83.44,5221.0
2021-07-19,83.24,83.515,83.055,83.24,9010.0
2021-07-20,83.21,83.21,82.88,83.12,5052.0
2021-07-21,83.425,83.425,82.99,83.145,10211.0
2021-07-22,83.305,83.49,83.09,83.09,4446.0
2021-07-23,83.195,83.385,83.09,83.375,6960.0
2021-07-26,83.265,83.425,83.145,83.4,3339.0
2021-07-27,83.4,83.505,83.235,83.4,1845.0
2021-07-28,83.4,83.425,83.15,83.4,2392.0
2021-07-29,83.53,83.53,83.095,83.13,3978.0
2021-07-30,83.375,83.435,83.17,83.295,2483.0
2021-08-02,83.76,83.785,83.495,83.635,4945.0
2021-08-03,83.635,83.635,83.4,83.455,2497.0
2021-08-04,83.715,83.715,83.53,83.68,2343.0
2021-08-05,83.68,83.68,83.29,83.29,5068.0
2021-08-06,83.45,83.775,83.415,83.435,7313.0
2021-08-09,83.625,83.625,83.41,83.49,2991.0
2021-08-10,83.505,83.505,83.24,83.24,2084.0
2021-08-11,83.345,83.455,83.105,83.12,4027.0
2021-08-12,83.395,83.415,83.29,83.37,5410.0
2021-08-13,83.475,83.48,83.29,83.375,3983.0
2021-08-16,83.555,83.555,83.295,83.52,5484.0
2021-08-17,83.455,83.555,83.275,83.29,5726.0
2021-08-18,83.335,83.52,83.235,83.36,2119.0
2021-08-19,83.295,83.49,83.17,83.29,3861.0
2021-08-20,83.395,83.415,83.145,83.415,3165.0
2021-08-23,83.505,83.555,83.28,83.28,2047.0
2021-08-24,83.44,83.57,83.265,83.265,2271.0
2021-08-25,83.32,83.6,83.32,83.585,1013.0
2021-08-26,83.675,83.675,83.41,83.635,4156.0
2021-08-27,83.41,83.65,83.41,83.535,6301.0
2021-08-30,83.665,83.715,83.495,83.495,1785.0
2021-08-31,83.545,83.85,83.545,83.85,3034.0
2021-09-01,83.825,83.88,83.76,83.76,2061.0
2021-09-02,83.755,83.875,83.635,83.69,3243.0
2021-09-03,83.81,84.025,83.755,83.755,3477.0
2021-09-06,83.755,84.075,83.755,84.075,2059.0
2021-09-07,84.08,84.08,83.85,84.0,4643.0
2021-09-08,83.77,83.985,83.76,83.905,2368.0
2021-09-09,83.92,83.935,83.735,83.905,3482.0
2021-09-10,83.84,84.145,83.745,83.755,7564.0
2021-09-13,84.09,84.09,83.89,83.995,2534.0
2021-09-14,83.915,84.115,83.88,84.05,3874.0
2021-09-15,84.0,84.16,83.89,84.155,2014.0
2021-09-16,84.315,84.315,83.955,84.225,4564.0
2021-09-17,84.33,84.33,84.05,84.235,2254.0
2021-09-20,84.01,84.115,83.775,83.815,11065.0
2021-09-21,83.85,84.055,83.81,84.05,3128.0
2021-09-22,83.835,84.025,83.695,84.025,1799.0
2021-09-23,84.44,84.44,84.025,84.17,2925.0
2021-09-24,84.115,84.28,83.905,83.905,10290.0
2021-09-27,83.89,84.05,83.745,84.05,4835.0
2021-09-28,83.97,83.97,83.575,83.575,2264.0
2021-09-29,83.53,83.755,83.475,83.535,6904.0
2021-09-30,83.775,83.835,83.555,83.835,2045.0
2021-10-01,83.46,84.115,83.345,83.56,6358.0
2021-10-04,84.0,84.01,83.38,83.655,2250.0
2021-10-05,83.48,83.61,83.325,83.61,3891.0
2021-10-06,83.525,83.525,83.145,83.145,1049.0
2021-10-07,83.195,83.43,82.875,83.42,5279.0
2021-10-08,83.59,83.59,83.17,83.17,7391.0
2021-10-11,83.06,83.275,82.95,83.235,3395.0
2021-10-12,83.135,83.135,82.9,82.99,1845.0
2021-10-13,83.185,83.185,82.795,82.81,2218.0
2021-10-14,83.02,83.26,82.995,82.995,4333.0
2021-10-15,83.17,83.55,83.17,83.3,5990.0
2021-10-18,83.5,83.5,83.21,83.225,2313.0
2021-10-19,83.225,83.47,83.225,83.305,1935.0
2021-10-20,83.43,83.445,83.305,83.37,2534.0
2021-10-21,83.37,83.47,83.305,83.305,2697.0
2021-10-22,83.08,83.39,83.06,83.16,3549.0
2021-10-25,83.29,83.305,83.15,83.305,2663.0
2021-10-26,83.47,83.47,83.08,83.125,4308.0
2021-10-27,83.145,83.435,83.145,83.3,2686.0
2021-10-28,83.405,83.455,83.16,83.265,4237.0
2021-10-29,83.215,83.48,83.2,83.2,3225.0
2021-11-01,83.435,83.48,83.15,83.42,4140.0
2021-11-02,83.3,83.33,82.995,83.185,1669.0
2021-11-03,83.38,83.415,83.25,83.405,2358.0
2021-11-04,83.57,83.57,83.21,83.495,3869.0
2021-11-05,83.59,83.68,83.39,83.495,33452.0
2021-11-08,83.665,83.91,83.665,83.9,1719.0
2021-11-09,83.875,83.875,83.6,83.6,2902.0
2021-11-10,83.9,83.9,83.6,83.61,2625.0
2021-11-11,83.87,83.87,83.51,83.625,534.0
2021-11-12,83.79,83.79,83.415,83.415,1658.0
2021-11-15,83.575,83.665,83.355,83.495,5552.0
2021-11-16,83.795,83.795,83.39,83.545,6207.0
2021-11-17,83.395,83.625,83.2,83.225,3260.0
2021-11-18,83.51,83.51,83.305,83.47,5922.0
2021-11-19,83.305,83.47,83.2,83.345,1657.0
2021-11-22,83.305,83.46,83.15,83.175,2574.0
2021-11-23,83.585,83.585,83.06,83.17,2048.0
2021-11-24,83.145,83.15,82.925,82.98,5855.0
2021-11-25,82.63,83.08,82.63,82.94,4596.0
2021-11-26,82.665,82.965,82.62,82.735,1212.0
2021-11-29,82.335,82.64,82.335,82.37,4590.0
2021-11-30,82.42,82.9,82.42,82.64,2499.0
2021-12-01,82.64,82.64,82.355,82.395,1552.0
2021-12-02,82.515,82.8,82.375,82.41,14334.0
2021-12-03,82.41,82.99,82.33,82.99,2088.0
2021-12-06,82.9,83.105,82.8,82.8,1221.0
2021-12-07,82.8,83.21,82.8,83.21,2730.0
2021-12-08,83.5,83.57,83.365,83.55,955.0
2021-12-09,83.125,83.51,83.125,83.48,3395.0
2021-12-10,83.47,83.47,83.225,83.305,1725.0
2021-12-13,83.48,83.585,83.305,83.315,2439.0
2021-12-14,83.48,83.51,83.315,83.315,1867.0
2021-12-15,83.3,83.535,83.3,83.39,2515.0
2021-12-16,83.455,83.65,83.39,83.65,4365.0
2021-12-17,83.715,83.79,83.39,83.39,2887.0
2021-12-20,83.715,83.72,83.145,83.145,4245.0
2021-12-21,83.455,83.56,83.26,83.56,3206.0
2021-12-22,83.69,83.925,83.38,83.64,4505.0
2021-12-23,83.7,83.845,83.675,83.78,1990.0
2021-12-24,83.94,84.0,83.835,83.835,1478.0
2021-12-29,83.835,84.71,83.835,84.295,3028.0
2021-12-30,83.95,84.235,83.745,84.18,524.0
2021-12-31,84.165,84.165,83.545,83.545,271.0
2022-01-04,84.09,84.635,83.675,83.96,1234.0
2022-01-05,84.075,84.075,83.535,83.535,1250.0
2022-01-06,83.69,84.34,83.07,83.37,1396.0
2022-01-07,83.525,83.55,83.215,83.485,585.0
2022-01-10,83.17,83.29,82.98,83.265,656.0
2022-01-11,83.12,83.305,83.03,83.03,1718.0
2022-01-12,83.535,83.535,83.17,83.445,1205.0
2022-01-13,83.545,83.545,83.275,83.435,1351.0
2022-01-14,83.495,83.495,83.24,83.24,787.0
2022-01-17,83.24,83.47,83.02,83.47,1759.0
2022-01-18,83.47,83.47,82.99,83.185,1524.0
2022-01-19,83.06,83.125,82.735,82.905,1587.0
2022-01-20,82.99,82.99,82.59,82.82,6261.0
2022-01-21,82.98,82.98,82.42,82.785,1327.0
2022-01-24,82.54,83.12,82.54,82.555,1689.0
2022-01-25,82.09,82.645,82.02,82.385,6674.0
2022-01-27,82.735,83.21,81.815,83.21,4898.0
2022-01-28,81.985,82.215,81.8,82.1,172820.0
2022-01-31,81.915,82.295,81.805,82.115,5160.0
2022-02-01,81.89,82.085,81.775,82.085,2343.0
2022-02-02,82.4,82.41,81.74,82.41,2791.0
2022-02-03,82.245,82.42,82.07,82.335,7515.0
2022-02-04,82.085,82.41,81.585,81.855,6178.0
2022-02-07,81.52,81.52,80.805,81.195,6094.0
2022-02-08,81.0,81.405,80.715,80.715,4493.0
2022-02-09,81.515,81.515,80.895,81.21,1867.0
2022-02-10,81.515,81.555,81.17,81.185,7061.0
2022-02-11,80.74,80.885,80.495,80.79,2273.0
2022-02-14,80.435,81.725,80.3,80.78,18697.0
2022-02-15,81.515,81.515,80.15,80.265,3192.0
2022-02-16,80.835,80.835,80.285,80.285,2889.0
2022-02-17,80.625,80.795,80.57,80.745,9812.0
2022-02-18,81.155,81.155,80.315,80.415,3788.0
2022-02-21,80.57,80.57,80.34,80.37,1865.0
2022-02-22,80.675,80.91,79.16,80.045,4838.0
2022-02-23,80.66,80.66,79.98,80.215,4105.0
2022-02-24,79.76,80.395,79.72,79.72,7780.0
2022-02-25,79.63,81.515,79.63,80.495,13280.0
2022-02-28,81.17,81.17,79.685,80.235,4438.0
2022-03-01,80.37,81.515,80.08,80.65,1610.0
2022-03-02,80.795,80.81,80.65,80.7,1559.0
2022-03-03,80.845,81.115,80.415,80.96,12224.0
2022-03-04,80.055,80.79,80.055,80.665,8377.0
2022-03-07,81.71,81.71,79.885,80.225,13788.0
2022-03-08,80.29,80.29,79.165,79.165,2780.0
2022-03-09,79.2,79.705,79.2,79.605,4621.0
2022-03-10,79.665,79.995,79.345,79.41,107012.0
2022-03-11,79.475,79.575,79.05,79.5,2290.0
2022-03-14,79.32,79.445,78.645,78.645,4391.0
2022-03-15,78.585,79.535,78.245,78.515,3183.0
2022-03-16,79.02,79.775,78.675,78.85,1547.0
2022-03-17,79.71,80.275,79.19,79.68,3870.0
2022-03-18,79.59,80.2,78.8,79.885,3126.0
2022-03-21,79.665,80.135,78.785,79.885,4418.0
2022-03-22,81.145,81.145,79.37,79.535,3393.0
2022-03-23,79.46,80.07,79.46,80.07,4462.0
2022-03-24,79.915,79.915,79.58,79.72,1467.0
2022-03-25,79.72,79.955,79.41,79.695,3713.0
2022-03-28,79.685,79.685,79.37,79.59,2886.0
2022-03-29,79.605,79.98,79.445,79.55,5918.0
2022-03-30,80.43,80.545,80.265,80.505,2669.0
2022-03-31,80.31,80.47,79.87,80.21,2822.0
2022-04-01,80.285,80.39,79.78,79.945,8707.0
2022-04-04,79.97,80.22,79.825,80.135,3679.0
2022-04-05,80.22,80.68,80.125,80.175,7588.0
2022-04-06,79.8,80.405,79.675,80.225,6988.0
2022-04-07,79.635,79.94,79.255,79.7,26784.0
2022-04-08,79.265,79.615,79.075,79.525,3568.0
2022-04-11,78.92,79.18,78.605,79.125,1511.0
2022-04-12,78.85,79.29,78.49,78.77,1579.0
2022-04-13,79.445,79.445,78.73,79.08,2292.0
2022-04-14,78.985,79.01,78.86,78.86,2422.0
2022-04-19,78.945,79.0,78.48,78.595,3790.0
2022-04-20,78.415,78.82,78.295,78.36,5041.0
2022-04-21,78.36,78.99,78.36,78.605,2856.0
2022-04-22,78.605,78.605,78.3,78.55,14864.0
2022-04-26,78.26,78.505,78.03,78.49,6060.0
2022-04-27,77.97,78.49,77.725,77.805,62264.0
2022-04-28,77.56,77.93,77.43,77.635,2969.0
2022-04-29,77.585,77.875,77.34,77.71,3490.0
2022-05-02,77.71,77.71,76.97,77.39,5951.0
2022-05-03,77.06,77.585,76.855,76.855,2006.0
2022-05-04,77.34,77.6,76.86,77.23,6702.0
2022-05-05,77.14,77.88,77.14,77.8,3551.0
2022-05-06,77.585,77.585,76.475,76.605,223788.0
2022-05-09,76.375,76.375,75.88,75.88,3653.0
2022-05-10,75.48,75.835,75.315,75.825,3719.0
2022-05-11,75.695,76.745,75.695,76.285,8663.0
2022-05-12,76.135,76.39,75.89,76.31,1800.0
2022-05-13,76.35,76.35,75.8,76.005,134788.0
2022-05-16,76.46,76.485,75.94,76.02,4678.0
2022-05-17,76.17,76.525,75.98,75.98,1949.0
2022-05-18,76.13,76.505,76.095,76.505,2500.0
2022-05-19,76.03,76.04,75.53,76.04,2613.0
2022-05-20,76.275,76.35,75.695,76.225,1243.0
2022-05-23,76.3,76.465,75.965,76.135,3182.0
2022-05-24,76.325,76.375,75.865,75.99,1587.0
2022-05-25,75.98,76.6,75.495,76.22,1784.0
2022-05-26,76.515,77.23,76.515,77.225,3560.0
2022-05-27,77.52,77.52,77.355,77.365,1438.0
2022-05-30,77.75,78.31,77.75,78.31,915.0
2022-05-31,78.335,78.335,77.74,77.78,1860.0
2022-06-01,77.215,77.815,77.215,77.365,1901.0
2022-06-02,77.435,77.62,77.23,77.34,3013.0
2022-06-03,77.41,77.955,77.41,77.435,1401.0
2022-06-06,77.51,77.75,76.885,77.255,5492.0
2022-06-07,76.835,77.265,76.715,76.72,6866.0
2022-06-08,77.215,77.34,76.845,76.845,2951.0
2022-06-09,76.92,76.925,76.39,76.435,2897.0
2022-06-10,76.345,76.4,75.97,76.02,8892.0
2022-06-14,74.765,74.765,73.415,73.635,10297.0
2022-06-15,73.39,73.89,73.34,73.76,18945.0
2022-06-16,74.465,74.82,74.27,74.44,5197.0
2022-06-17,73.16,73.79,73.16,73.58,5732.0
2022-06-20,73.725,73.905,73.445,73.545,2363.0
2022-06-21,73.225,74.08,73.225,73.84,8138.0
2022-06-22,73.61,73.735,73.185,73.735,1442.0
2022-06-23,73.675,73.7,73.215,73.235,2460.0
2022-06-24,72.74,73.875,72.0,73.72,10428.0
2022-06-27,73.86,74.1,73.66,73.67,4664.0
2022-06-28,73.605,73.99,73.405,73.42,9423.0
2022-06-29,73.42,73.42,72.795,72.855,20770.0
2022-06-30,72.635,73.075,72.485,72.485,2667.0
2022-07-01,72.16,72.685,72.16,72.41,2020.0
2022-07-04,73.04,73.05,72.65,72.7,8589.0
2022-07-05,72.79,73.14,72.725,72.98,928.0
2022-07-06,73.2,73.2,72.715,72.775,1766.0
2022-07-07,73.23,73.23,72.715,73.065,2068.0
2022-07-08,73.445,73.715,73.275,73.52,1275.0
2022-07-11,73.805,73.805,73.39,73.405,3805.0
2022-07-12,73.405,73.655,73.405,73.655,4338.0
2022-07-13,73.885,74.07,73.665,73.98,1643.0
2022-07-14,73.98,73.98,73.545,73.645,1417.0
2022-07-15,73.82,74.28,73.765,73.86,4495.0
2022-07-18,74.045,74.675,74.045,74.675,4300.0
2022-07-19,74.735,74.735,73.665,73.815,1259.0
2022-07-20,74.575,75.04,74.485,75.035,3274.0
2022-07-21,74.76,75.315,74.735,75.315,1907.0
2022-07-22,75.705,75.78,75.325,75.74,2265.0
2022-07-25,75.925,75.925,75.215,75.335,1332.0
2022-07-26,75.31,76.0,75.31,75.99,16309.0
2022-07-27,75.41,75.7,75.235,75.36,4046.0
2022-07-28,75.815,76.115,75.58,75.98,1650.0
2022-07-29,76.465,76.845,76.395,76.83,2494.0
2022-08-01,76.515,77.035,76.505,76.98,2569.0
2022-08-02,76.955,77.27,76.71,77.195,4723.0
2022-08-03,76.88,76.97,76.52,76.59,7594.0
2022-08-04,77.22,77.41,76.86,76.86,5830.0
2022-08-05,77.425,77.495,77.11,77.47,2155.0
2022-08-08,76.76,77.41,76.735,77.41,871.0
2022-08-09,77.37,77.96,77.135,77.31,85041.0
2022-08-10,77.035,77.07,76.73,77.02,3076.0
2022-08-11,77.585,77.7,77.32,77.32,4511.0
2022-08-12,77.135,77.41,76.92,77.4,3737.0
2022-08-15,77.41,78.09,77.345,78.09,5729.0
2022-08-16,77.57,77.965,77.375,77.57,1362.0
2022-08-17,77.975,77.975,77.145,77.675,1866.0
2022-08-18,76.705,77.135,76.705,76.97,2637.0
2022-08-19,76.73,77.095,76.705,77.035,767.0
2022-08-22,75.99,76.47,75.975,76.455,854.0
2022-08-23,76.145,76.145,75.46,75.53,3883.0
2022-08-24,75.865,76.065,75.515,76.065,2348.0
2022-08-25,75.515,76.08,75.485,75.9,901.0
2022-08-26,75.93,76.68,75.93,76.565,1606.0
2022-08-29,76.565,76.565,74.965,75.24,2161.0
2022-08-30,75.525,75.74,75.2,75.715,6047.0
2022-08-31,74.71,75.4,74.695,75.135,1353.0
2022-09-01,74.71,74.71,74.12,74.12,1518.0
2022-09-02,73.84,74.87,73.84,74.33,1577.0
2022-09-05,74.835,74.835,74.28,74.28,770.0
2022-09-06,74.33,74.85,74.22,74.645,2163.0
2022-09-07,74.32,74.5,73.905,74.445,3283.0
2022-09-08,74.87,75.24,74.71,75.24,2584.0
2022-09-09,75.165,75.425,74.85,75.19,26950.0
2022-09-12,75.19,75.39,75.0,75.39,2006.0
2022-09-13,75.39,75.975,75.31,75.36,5402.0
2022-09-14,75.525,75.525,74.195,74.71,1972.0
2022-09-15,74.66,75.365,74.335,74.745,10903.0
2022-09-16,74.485,74.485,73.86,73.86,1473.0
2022-09-19,75.625,75.625,73.595,73.595,2762.0
2022-09-20,73.91,74.7,73.91,74.7,972.0
2022-09-21,73.93,74.035,73.665,73.665,594.0
2022-09-23,73.645,73.655,73.175,73.605,813.0
2022-09-26,73.13,73.13,72.46,73.03,2070.0
2022-09-27,73.03,73.03,72.135,72.635,1944.0
2022-09-28,72.02,72.29,71.555,71.825,3745.0
2022-09-29,72.475,72.775,72.21,72.21,2530.0
2022-09-30,71.945,72.29,71.85,71.85,831.0
2022-10-03,71.85,72.07,71.73,71.74,1265.0
2022-10-04,72.595,72.94,72.45,72.6,644.0
2022-10-05,72.6,73.86,72.6,73.175,1432.0
2022-10-06,72.77,73.66,72.76,73.65,5451.0
2022-10-07,73.725,74.81,72.815,72.83,1794.0
2022-10-10,73.005,73.005,72.315,72.745,719.0
2022-10-11,72.585,72.585,71.69,71.69,2389.0
2022-10-12,71.745,72.095,71.695,71.815,1045.0
2022-10-13,71.985,72.13,71.74,72.06,1652.0
2022-10-14,72.415,73.0,71.975,72.13,1737.0
2022-10-17,71.07,73.87,71.07,71.755,2969.0
2022-10-18,73.175,73.845,72.39,73.135,5480.0
2022-10-19,73.6,73.6,72.535,73.035,2134.0
2022-10-20,73.125,73.125,72.0,72.07,4741.0
2022-10-21,72.295,72.925,71.66,71.66,1089.0
2022-10-24,72.635,72.87,72.425,72.87,1480.0
2022-10-25,72.855,73.11,72.635,72.705,2762.0
2022-10-26,73.42,73.635,72.845,72.905,3195.0
2022-10-27,73.565,73.7,73.025,73.7,4513.0
2022-10-28,74.285,74.295,73.42,73.805,2455.0
2022-10-31,74.395,74.435,73.845,74.435,2698.0
2022-11-01,73.83,74.21,73.6,73.785,1983.0
2022-11-02,73.745,74.37,73.745,73.995,1920.0
2022-11-03,73.135,74.42,72.98,73.795,39037.0
2022-11-04,73.245,73.805,73.025,73.365,1830.0
2022-11-07,74.93,74.995,72.55,73.72,1032.0
2022-11-08,73.83,74.09,73.72,73.895,1274.0
2022-11-09,74.025,74.05,73.72,74.04,1839.0
2022-11-10,73.72,73.785,73.37,73.585,63498.0
2022-11-11,75.445,76.795,75.445,76.12,40061.0
2022-11-14,75.505,75.79,75.18,75.18,7628.0
2022-11-15,75.275,75.275,74.765,75.18,3858.0
2022-11-16,75.59,75.59,74.885,75.005,2414.0
2022-11-17,74.7,75.26,74.625,74.97,3323.0
2022-11-18,74.955,75.01,74.26,74.93,737.0
2022-11-21,74.885,75.31,74.875,74.9,6358.0
2022-11-22,75.12,75.285,74.97,75.205,2636.0
2022-11-23,75.29,75.825,75.065,75.69,2799.0
2022-11-24,75.37,76.13,75.045,76.12,10985.0
2022-11-25,76.18,76.375,75.79,75.97,3439.0
2022-11-28,75.95,76.14,75.665,75.725,1746.0
2022-11-29,75.58,75.78,75.25,75.56,2249.0
2022-11-30,76.14,76.14,75.215,75.62,4905.0
2022-12-01,76.22,76.965,75.95,76.72,3264.0
2022-12-02,76.815,76.915,76.575,76.815,6824.0
2022-12-05,76.605,76.78,76.33,76.67,3086.0
2022-12-06,76.575,76.715,76.035,76.46,3682.0
2022-12-07,76.3,76.355,75.84,76.275,2028.0
2022-12-08,76.275,76.305,76.17,76.305,2366.0
2022-12-09,76.305,76.465,76.14,76.46,2646.0
2022-12-12,76.33,76.545,75.95,76.22,6517.0
2022-12-13,76.485,76.765,76.385,76.62,3389.0
2022-12-14,76.33,77.89,76.33,77.89,4026.0
2022-12-15,77.28,77.43,76.695,76.9,4879.0
2022-12-16,76.985,77.29,76.155,76.425,9927.0
2022-12-19,76.425,76.425,75.63,75.95,3908.0
2022-12-20,75.96,75.96,75.215,75.23,3489.0
2022-12-21,75.925,75.925,75.535,75.535,2813.0
2022-12-22,76.03,76.28,75.97,75.975,2390.0
2022-12-23,76.275,76.45,75.725,76.45,4217.0
2022-12-28,75.48,75.9,75.48,75.9,1330.0
2022-12-29,75.59,75.59,74.98,75.26,734.0
2022-12-30,75.555,75.79,75.555,75.755,561.0
2023-01-03,75.375,75.925,75.09,75.925,1584.0
2023-01-04,75.59,75.97,75.3,75.97,1078.0
2023-01-05,76.535,76.595,76.22,76.51,712.0
2023-01-06,76.255,76.385,76.105,76.14,605.0
2023-01-09,76.415,77.135,76.415,77.125,6068.0
2023-01-10,76.95,77.145,76.635,77.095,2988.0
2023-01-11,76.805,77.32,76.315,76.84,3743.0
2023-01-12,77.135,77.6,77.1,77.21,1434.0
2023-01-13,77.34,78.88,77.34,77.45,1050.0
2023-01-16,77.735,78.065,77.575,78.065,1225.0
2023-01-17,77.705,77.965,77.44,77.805,5603.0
2023-01-18,78.04,78.235,77.49,77.83,2272.0
2023-01-19,77.78,77.865,77.355,77.575,3253.0
2023-01-20,77.245,77.77,77.245,77.5,881.0
2023-01-23,77.705,77.705,77.375,77.45,2338.0
2023-01-24,77.455,77.585,77.45,77.585,673.0
2023-01-25,77.595,77.87,77.475,77.72,2882.0
2023-01-27,77.845,78.025,77.51,77.95,3663.0
2023-01-30,77.83,77.89,77.49,77.56,4485.0
2023-01-31,77.56,77.575,77.085,77.085,7680.0
2023-02-01,77.895,77.905,77.475,77.56,2775.0
2023-02-02,77.88,78.405,77.83,78.395,4709.0
2023-02-03,79.125,79.125,78.69,78.855,1264.0
2023-02-06,78.675,78.675,77.89,78.175,2023.0
2023-02-07,77.865,78.225,77.695,77.895,5605.0
2023-02-08,78.21,78.44,77.78,78.43,4549.0
2023-02-09,78.26,79.1,77.905,78.0,1264.0
2023-02-10,78.305,78.305,77.535,77.595,1231.0
2023-02-13,77.585,77.585,76.975,77.145,2648.0
2023-02-14,76.925,77.585,76.925,77.27,13437.0
2023-02-15,77.575,77.66,77.18,77.195,3007.0
2023-02-16,77.485,77.845,77.28,77.795,54996.0
2023-02-17,77.245,77.44,76.88,77.06,2722.0
2023-02-20,77.025,77.405,76.815,77.07,8254.0
2023-02-21,77.145,77.455,76.795,76.805,1669.0
2023-02-22,76.79,76.79,76.23,76.685,2648.0
2023-02-23,76.78,76.94,76.55,76.935,2645.0
2023-02-24,76.66,77.4,76.66,76.94,4171.0
2023-02-27,76.94,77.29,76.57,76.685,1519.0
2023-02-28,76.765,76.925,76.57,76.73,1646.0
2023-03-01,76.805,77.085,76.61,76.925,1715.0
2023-03-02,76.325,76.84,76.14,76.39,1752.0
2023-03-03,76.5,76.805,76.41,76.805,2251.0
2023-03-06,77.17,77.82,76.915,77.025,951.0
2023-03-07,77.265,77.51,77.025,77.045,2037.0
2023-03-08,77.035,77.22,76.68,77.22,2409.0
2023-03-09,77.22,77.22,76.535,76.94,2310.0
2023-03-10,76.94,77.01,76.28,76.595,2857.0
2023-03-13,76.56,77.125,76.14,77.125,2627.0
2023-03-14,76.705,76.935,76.19,76.365,35004.0
2023-03-15,76.145,76.535,75.85,76.13,3904.0
2023-03-16,76.415,77.05,75.7,75.835,3611.0
2023-03-17,75.835,76.105,75.605,75.925,2730.0
2023-03-20,75.89,76.035,75.755,75.765,4063.0
2023-03-21,75.9,76.14,75.725,75.97,3808.0
2023-03-22,76.315,76.705,76.145,76.57,8905.0
2023-03-23,76.46,76.74,76.415,76.56,2783.0
2023-03-24,76.84,77.035,76.18,76.475,7282.0
2023-03-27,75.725,76.35,75.725,76.3,5556.0
2023-03-28,76.3,76.355,75.84,76.01,2237.0
2023-03-29,75.925,76.275,75.885,76.215,1566.0
2023-03-30,76.34,76.965,76.34,76.575,1788.0
2023-03-31,76.945,77.295,76.85,77.28,3802.0
2023-04-03,78.96,78.96,77.09,77.525,4290.0
2023-04-04,77.55,77.73,77.425,77.715,7260.0
2023-04-05,77.56,77.575,77.155,77.155,2345.0
2023-04-06,77.08,77.245,77.03,77.13,288.0
2023-04-11,77.2,77.5,77.035,77.5,2957.0
2023-04-12,77.485,77.575,77.185,77.485,4488.0
2023-04-13,77.485,77.63,77.305,77.32,1446.0
2023-04-14,77.56,77.945,77.43,77.61,1459.0
2023-04-17,77.69,77.815,77.45,77.815,3607.0
2023-04-18,77.345,77.725,77.345,77.57,3474.0
2023-04-19,77.455,77.74,77.455,77.69,1498.0
2023-04-20,77.43,78.03,77.115,78.03,3536.0
2023-04-21,77.465,77.57,77.155,77.305,2369.0
2023-04-24,77.37,77.55,77.215,77.5,1503.0
2023-04-26,77.5,77.635,77.225,77.43,7562.0
2023-04-27,77.43,77.43,77.02,77.295,4931.0
2023-04-28,77.175,77.525,77.175,77.475,1700.0
2023-05-01,78.03,78.205,77.465,78.205,4578.0
2023-05-02,77.69,77.69,77.235,77.545,7383.0
2023-05-03,77.63,77.63,77.285,77.43,1133.0
2023-05-04,77.235,77.695,77.235,77.245,2202.0
2023-05-05,77.335,77.38,76.79,77.115,2889.0
2023-05-08,77.365,77.56,77.125,77.13,2222.0
2023-05-09,77.13,77.49,77.02,77.49,2885.0
2023-05-10,77.49,77.49,76.83,76.83,20747.0
2023-05-11,77.2,77.585,77.165,77.21,2681.0
2023-05-12,77.605,77.605,77.215,77.305,1490.0
2023-05-15,76.975,77.235,76.975,77.005,3196.0
2023-05-16,76.995,77.5,76.995,77.5,2856.0
2023-05-17,77.08,77.225,76.9,77.02,1767.0
2023-05-18,77.02,77.33,76.975,77.175,2339.0
2023-05-19,77.185,77.26,77.055,77.185,870.0
2023-05-22,77.215,77.465,77.07,77.215,2241.0
2023-05-23,77.365,77.56,77.215,77.225,3251.0
2023-05-24,77.175,77.335,76.985,77.175,1898.0
2023-05-25,77.035,77.19,76.795,77.19,1942.0
2023-05-26,76.79,77.01,76.79,76.795,2236.0
2023-05-29,77.185,77.31,76.915,77.2,1229.0
2023-05-30,77.125,77.49,76.995,77.415,8544.0
2023-05-31,77.335,77.355,77.165,77.165,2200.0
2023-06-01,77.43,77.44,76.995,77.38,3463.0
2023-06-02,77.485,77.5,77.38,77.5,5356.0
2023-06-05,77.67,77.92,77.535,77.92,6720.0
2023-06-06,78.005,78.005,77.67,77.715,1337.0
2023-06-07,77.92,78.15,77.69,77.775,4269.0
2023-06-08,77.785,77.785,77.415,77.43,4423.0
2023-06-09,77.775,78.1,77.725,77.885,2267.0
2023-06-13,77.885,78.33,77.885,78.33,3309.0
2023-06-14,78.33,78.33,77.75,78.115,2557.0
2023-06-15,77.935,78.295,77.87,78.175,2257.0
2023-06-16,78.28,78.325,77.87,77.87,2174.0
2023-06-19,77.87,78.195,77.835,77.995,2210.0
2023-06-20,78.015,78.305,77.8,78.245,7144.0
2023-06-21,78.27,80.46,77.845,80.46,2039.0
2023-06-22,80.44,80.44,77.55,77.56,2456.0
2023-06-23,77.69,77.69,77.225,77.225,1847.0
2023-06-26,77.225,77.635,77.225,77.295,3105.0
2023-06-27,75.375,77.845,75.375,77.815,4007.0
2023-06-28,77.815,77.885,77.415,77.885,2527.0
2023-06-29,77.81,77.92,77.665,77.895,11230.0
2023-06-30,77.975,77.975,77.575,77.61,2035.0
2023-07-03,77.88,78.19,77.845,78.19,2370.0
2023-07-04,77.845,78.28,77.845,77.905,3433.0
2023-07-05,77.835,78.245,77.75,77.775,2714.0
2023-07-06,77.88,77.88,77.55,77.56,1486.0
2023-07-07,77.56,77.9,77.12,77.9,6396.0
2023-07-10,77.915,77.915,77.24,77.51,1490.0
2023-07-11,77.9,77.9,77.35,77.75,3946.0
2023-07-12,77.75,77.83,77.535,77.67,3647.0
2023-07-13,78.16,78.6,78.16,78.6,3139.0
2023-07-14,78.61,78.81,78.34,78.765,1544.0
2023-07-17,78.54,78.54,78.105,78.28,2691.0
2023-07-18,78.355,78.495,78.19,78.495,4975.0
2023-07-19,78.575,78.765,78.48,78.58,3723.0
2023-07-20,78.575,78.59,78.185,78.485,2851.0
2023-07-21,78.485,78.55,78.07,78.39,6910.0
2023-07-24,78.65,78.65,78.375,78.555,1866.0
2023-07-25,78.385,78.705,78.245,78.705,6043.0
2023-07-26,78.71,78.71,78.2,78.635,3208.0
2023-07-27,77.065,78.905,77.065,78.185,1500.0
2023-07-28,78.29,78.635,78.115,78.48,3018.0
2023-07-31,78.53,78.81,78.46,78.485,4154.0
2023-08-01,78.58,79.17,78.575,79.17,4139.0
2023-08-02,79.145,79.145,78.575,78.685,1796.0
2023-08-03,78.26,78.6,78.06,78.495,7041.0
2023-08-04,78.495,78.495,78.095,78.495,8777.0
2023-08-07,78.34,78.84,78.34,78.84,1826.0
2023-08-08,78.32,79.265,78.315,79.265,7216.0
2023-08-09,78.86,79.0,78.645,78.895,2703.0
2023-08-10,78.47,79.085,78.47,79.085,6944.0
2023-08-11,78.875,79.07,78.375,79.07,3045.0
2023-08-14,78.87,79.0,78.125,79.0,36604.0
2023-08-15,78.745,78.825,78.41,78.825,1592.0
2023-08-16,78.59,78.59,78.045,78.4,6452.0
2023-08-17,78.27,78.295,77.985,77.985,1618.0
2023-08-18,77.985,78.035,77.82,78.01,1563.0
2023-08-21,78.01,78.165,77.835,78.095,1270.0
2023-08-22,77.835,78.08,77.76,78.08,4209.0
2023-08-23,78.14,78.245,77.93,78.22,1972.0
2023-08-24,78.39,78.755,78.375,78.755,2120.0
2023-08-25,78.32,78.41,78.09,78.305,1928.0
2023-08-28,78.385,78.55,78.245,78.295,2501.0
2023-08-29,78.54,78.895,78.435,78.895,3030.0
2023-08-30,78.955,79.295,78.67,79.295,2215.0
2023-08-31,78.705,78.98,78.705,78.91,1730.0
2023-09-01,78.67,78.81,78.67,78.79,656.0
2023-09-04,78.445,79.025,77.985,79.025,7914.0
2023-09-05,78.68,79.015,78.68,79.015,3825.0
2023-09-06,78.765,78.775,78.46,78.765,1997.0
2023-09-07,78.645,78.895,78.34,78.895,4113.0
2023-09-08,78.72,78.87,78.53,78.67,1455.0
2023-09-11,78.775,79.165,78.485,78.71,5373.0
2023-09-12,78.555,78.875,78.55,78.61,628.0
2023-09-13,78.765,78.94,78.555,78.72,3152.0
2023-09-14,78.885,79.04,78.705,78.84,2712.0
2023-09-15,79.275,79.275,78.81,79.12,1999.0
2023-09-18,78.74,78.97,78.74,78.955,2427.0
2023-09-19,78.835,79.215,78.65,79.215,3727.0
2023-09-20,78.78,78.84,78.55,78.84,1677.0
2023-09-21,77.205,78.695,77.205,78.645,1924.0
2023-09-22,78.635,78.635,78.15,78.46,2310.0
2023-09-25,78.645,78.645,78.33,78.645,1673.0
2023-09-26,78.55,78.55,78.165,78.4,1539.0
2023-09-27,78.41,78.41,77.865,78.095,19736.0
2023-09-28,77.96,78.33,77.96,78.185,2376.0
2023-09-29,78.26,78.26,77.975,78.035,1253.0
2023-10-02,78.185,78.61,78.09,78.105,1894.0
2023-10-03,78.47,78.47,77.865,77.865,1508.0
2023-10-04,77.515,77.55,77.24,77.525,2505.0
2023-10-05,77.585,77.915,77.535,77.8,3616.0
2023-10-06,77.81,77.81,77.5,77.625,2540.0
2023-10-09,77.97,78.12,77.625,77.65,3644.0
2023-10-10,77.97,78.425,77.73,78.425,4029.0
2023-10-11,77.685,77.98,77.685,77.98,2442.0
2023-10-12,78.05,78.425,77.8,78.425,9759.0
2023-10-13,78.12,78.12,77.665,77.83,3287.0
2023-10-16,77.535,78.035,77.535,77.75,5686.0
2023-10-17,77.79,77.945,77.66,77.9,2362.0
2023-10-18,77.97,77.97,77.5,77.775,4780.0
2023-10-19,77.505,77.505,77.015,77.015,2413.0
2023-10-20,77.3,77.3,76.89,77.25,1253.0
2023-10-23,77.345,77.42,76.9,76.93,4457.0
2023-10-24,77.16,77.47,77.14,77.47,2723.0
2023-10-25,77.545,77.765,75.555,75.555,2082.0
2023-10-26,77.22,77.46,77.045,77.41,1964.0
2023-10-27,77.205,78.07,77.06,78.07,3569.0
2023-10-30,77.42,77.695,77.375,77.695,1363.0
2023-10-31,77.435,77.945,77.435,77.8,1190.0
2023-11-01,77.82,78.425,77.82,78.425,2004.0
2023-11-02,78.415,79.03,78.075,78.86,3264.0
2023-11-03,78.975,79.61,78.975,79.225,4444.0
2023-11-06,79.3,79.495,79.06,79.495,2519.0
2023-11-07,79.645,79.79,79.015,79.305,3769.0
2023-11-08,79.63,79.7,78.985,79.385,3190.0
2023-11-09,79.46,79.69,79.43,79.46,1449.0
2023-11-10,79.315,79.54,78.86,78.915,3280.0
2023-11-13,79.585,79.585,79.015,79.28,1070.0
2023-11-14,79.59,79.93,79.265,79.93,1796.0
2023-11-15,80.04,80.11,79.715,80.01,4450.0
2023-11-16,79.965,80.28,79.55,79.715,21851.0
2023-11-17,79.495,79.94,79.36,79.92,53061.0
2023-11-20,79.995,79.995,79.52,79.88,1968.0
2023-11-21,79.885,80.94,79.665,80.94,1495.0
2023-11-22,80.815,80.815,79.795,80.165,4588.0
2023-11-23,80.42,80.43,80.03,80.04,7075.0
2023-11-24,80.27,80.34,79.975,80.04,2624.0
2023-11-27,80.125,80.245,78.4,78.4,2415.0
2023-11-28,80.02,80.52,80.01,80.52,3939.0
2023-11-29,80.66,80.66,80.235,80.545,705.0
2023-11-30,80.67,81.08,80.205,80.205,3897.0
2023-12-01,79.835,81.225,79.835,81.225,2231.0
2023-12-04,81.305,81.33,80.975,81.145,2254.0
2023-12-05,80.895,81.41,80.865,81.15,1073.0
2023-12-06,81.08,81.48,81.065,81.48,1609.0
2023-12-07,81.56,81.56,81.15,81.305,1572.0
2023-12-08,81.365,81.625,81.18,81.625,14796.0
2023-12-11,81.64,81.685,81.18,81.445,2443.0
2023-12-12,81.07,81.715,81.07,81.715,44770.0
2023-12-13,81.32,81.65,81.32,81.355,1156.0
2023-12-14,81.91,82.64,81.91,82.64,11020.0
2023-12-15,82.73,82.825,82.515,82.71,21574.0
2023-12-18,82.88,83.15,82.535,83.15,8541.0
2023-12-19,82.91,82.91,82.585,82.825,4992.0
2023-12-20,83.04,83.28,82.615,82.855,12593.0
2023-12-21,82.585,82.935,82.585,82.935,2108.0
2023-12-22,83.07,83.13,82.87,83.105,1792.0
2023-12-27,83.39,83.54,82.855,83.13,2046.0
2023-12-28,83.405,83.47,83.185,83.45,1573.0
2023-12-29,82.765,83.39,82.765,83.165,588.0
2024-01-02,83.245,83.37,82.89,83.2,1526.0
2024-01-03,83.14,83.14,82.66,82.695,5045.0
2024-01-04,83.61,83.61,82.285,82.54,2619.0
2024-01-05,82.045,82.48,81.99,81.99,911.0
2024-01-08,82.07,82.98,82.0,82.98,2105.0
2024-01-09,83.06,83.06,82.32,82.505,1211.0
2024-01-10,82.445,82.9,82.4,82.505,2123.0
2024-01-11,82.425,82.96,82.125,82.125,4835.0
2024-01-12,82.595,83.21,82.595,83.195,1073.0
2024-01-15,83.21,83.255,82.87,83.15,1980.0
2024-01-16,83.15,83.15,82.71,82.72,9392.0
2024-01-17,82.46,82.665,82.46,82.63,2973.0
2024-01-18,82.88,82.88,82.255,82.435,930.0
2024-01-19,82.65,82.65,82.25,82.505,1120.0
2024-01-22,82.705,82.995,82.355,82.995,3269.0
2024-01-23,83.075,83.255,82.71,82.945,5423.0
2024-01-24,82.65,82.935,82.65,82.91,1439.0
2024-01-25,83.095,83.32,82.615,83.31,818.0
2024-01-29,83.31,83.31,82.605,83.235,3174.0
2024-01-30,83.325,83.55,82.745,83.55,3118.0
2024-01-31,82.835,83.245,82.56,83.245,4038.0
2024-02-01,82.79,83.2,82.39,82.39,1175.0
2024-02-02,83.165,83.325,82.785,82.98,5705.0
2024-02-05,82.98,83.38,82.425,82.925,1979.0
2024-02-06,82.74,82.825,82.31,82.825,1102.0
2024-02-07,82.835,83.025,82.56,83.005,1717.0
2024-02-08,82.63,83.005,82.63,82.97,3404.0
2024-02-09,82.97,83.12,82.695,82.96,5528.0
2024-02-12,82.96,83.03,82.62,83.03,3836.0
2024-02-13,82.98,83.025,82.8,82.96,1421.0
2024-02-14,82.48,82.595,82.38,82.435,7875.0
2024-02-15,82.995,83.195,82.605,82.685,1004.0
2024-02-16,82.765,83.04,82.695,82.79,1043.0
2024-02-19,83.06,83.06,82.58,82.915,1350.0
2024-02-20,82.58,82.81,82.58,82.665,1647.0
2024-02-21,83.095,83.095,82.695,82.705,2407.0
2024-02-22,82.915,82.95,82.79,82.925,1012.0
2024-02-23,83.025,83.185,83.005,83.13,2155.0
2024-02-26,83.095,83.235,83.095,83.105,2237.0
2024-02-27,82.915,83.07,82.9,83.03,2138.0
2024-02-28,83.005,83.185,83.005,83.06,1196.0
2024-02-29,82.97,83.155,82.96,83.025,3027.0
2024-03-01,83.05,83.165,83.015,83.05,2828.0
2024-03-04,83.05,83.28,83.05,83.12,1992.0
2024-03-05,83.28,83.525,83.28,83.39,2802.0
2024-03-06,83.39,83.39,83.21,83.37,1772.0
2024-03-07,83.54,83.54,83.36,83.485,1025.0
2024-03-08,83.47,83.505,83.345,83.38,2252.0
2024-03-11,83.325,83.665,83.325,83.64,1141.0
2024-03-12,83.63,83.73,83.595,83.61,1573.0
2024-03-13,83.595,83.765,83.595,83.745,3277.0
2024-03-14,83.765,83.77,83.665,83.69,344.0
2024-03-15,83.7,83.7,83.335,83.355,1319.0
2024-03-18,83.36,83.435,83.175,83.435,8362.0
2024-03-19,83.2,83.62,83.2,83.55,3650.0
2024-03-20,83.55,83.685,83.53,83.655,6264.0
2024-03-21,83.675,83.675,83.39,83.46,2792.0
2024-03-22,83.495,83.765,83.495,83.71,2879.0
2024-03-25,83.71,83.71,83.355,83.485,6675.0
2024-03-26,83.46,83.665,83.46,83.655,2397.0
2024-03-27,83.775,83.775,83.58,83.685,4125.0
2024-03-28,83.945,83.945,83.665,83.69,1469.0
2024-04-02,83.71,83.71,83.445,83.47,3070.0
2024-04-03,83.455,83.515,83.27,83.47,88023.0
2024-04-04,83.57,83.57,83.35,83.39,1564.0
2024-04-05,83.4,83.615,83.35,83.56,3451.0
2024-04-08,83.49,83.61,83.39,83.57,6046.0
2024-04-09,83.38,83.615,83.38,83.415,3263.0
2024-04-10,83.435,83.775,83.435,83.6,8079.0
2024-04-11,83.345,83.37,83.095,83.315,3071.0
2024-04-12,83.315,83.315,83.005,83.25,3176.0
2024-04-15,83.125,83.205,82.975,83.18,5753.0
2024-04-16,82.96,82.96,82.49,82.705,9605.0
2024-04-17,82.705,82.705,82.445,82.655,2703.0
2024-04-18,82.705,82.785,82.545,82.595,3200.0
2024-04-19,83.67,83.67,82.555,82.94,7159.0
2024-04-22,82.94,83.14,82.665,82.975,7838.0
2024-04-23,83.185,83.38,82.975,83.315,10595.0
2024-04-24,83.315,83.71,83.295,83.71,8144.0
2024-04-26,83.71,83.71,82.985,83.25,4413.0
2024-04-29,83.25,83.69,83.025,83.69,5112.0
2024-04-30,83.25,83.61,83.195,83.195,2358.0
2024-05-01,83.225,83.435,83.04,83.08,12567.0
2024-05-02,83.095,83.535,83.095,83.37,3600.0
2024-05-03,83.645,83.67,83.425,83.545,2176.0
2024-05-06,83.525,83.845,83.525,83.61,2164.0
2024-05-07,84.0,84.01,83.79,83.99,1602.0
2024-05-08,83.965,83.965,83.69,83.93,1226.0
2024-05-09,83.69,83.9,83.69,83.775,1635.0
2024-05-10,83.79,83.92,83.69,83.81,1977.0
2024-05-13,83.81,83.835,83.6,83.83,2337.0
2024-05-14,83.855,83.855,83.625,83.8,4417.0
2024-05-15,83.89,83.91,83.665,83.665,4824.0
2024-05-16,83.765,84.11,83.765,83.99,5294.0
2024-05-17,83.99,84.095,83.83,83.94,2809.0
2024-05-20,83.855,84.13,83.8,83.835,14301.0
2024-05-21,83.945,84.095,83.865,84.0,2258.0
2024-05-22,84.095,84.095,83.875,84.03,5247.0
2024-05-23,84.01,84.01,83.81,83.975,1942.0
2024-05-24,83.71,83.83,83.7,83.79,1811.0
2024-05-27,83.775,83.945,83.735,83.9,3023.0
2024-05-28,84.01,84.02,83.81,83.955,3041.0
2024-05-29,83.955,83.955,83.6,83.665,1835.0
2024-05-30,83.68,83.68,83.515,83.525,3212.0
2024-05-31,83.835,84.01,83.6,84.01,7204.0
2024-06-03,83.735,84.22,83.735,84.01,5677.0
2024-06-04,83.9,84.165,83.9,84.11,2538.0
2024-06-05,84.095,84.285,84.0,84.0,6388.0
2024-06-06,84.185,84.46,84.185,84.22,2609.0
2024-06-07,84.205,84.34,84.175,84.25,1197.0
2024-06-11,84.26,84.395,83.94,84.385,6384.0
2024-06-12,84.35,84.395,83.965,84.01,4578.0
2024-06-13,84.155,84.605,84.155,84.23,4071.0
2024-06-14,84.25,84.45,83.81,84.04,31680.0
2024-06-17,84.04,84.055,83.92,83.93,2952.0
2024-06-18,83.945,84.14,83.93,83.93,3973.0
2024-06-19,84.42,84.42,84.095,84.1,5282.0
2024-06-20,84.1,84.34,84.095,84.095,3927.0
2024-06-21,84.075,84.36,84.065,84.165,2171.0
2024-06-24,84.185,84.58,84.165,84.57,2959.0
2024-06-25,84.68,84.68,84.22,84.24,3308.0
2024-06-26,84.22,84.585,84.165,84.57,3071.0
2024-06-27,84.585,84.585,84.085,84.15,1878.0
2024-06-28,84.355,84.605,84.235,84.605,1797.0
2024-07-01,84.705,84.705,84.14,84.29,4045.0
2024-07-02,84.27,84.28,84.05,84.06,9356.0
2024-07-03,84.475,84.545,84.26,84.53,2754.0
2024-07-04,84.715,84.715,84.62,84.695,1986.0
2024-07-05,84.585,84.76,84.585,84.65,3039.0
2024-07-08,84.38,84.805,84.38,84.555,1875.0
2024-07-09,84.595,84.96,84.595,84.675,3892.0
2024-07-10,84.695,84.945,84.665,84.935,2185.0
2024-07-11,84.945,84.97,84.675,84.785,2022.0
2024-07-12,84.785,85.2,84.785,85.2,3786.0
2024-07-15,85.2,85.385,84.835,84.85,2203.0
2024-07-16,84.85,85.45,84.85,85.45,5768.0
2024-07-17,85.45,85.48,85.19,85.34,3409.0
2024-07-18,85.255,85.415,85.11,85.395,1760.0
2024-07-19,85.08,85.375,85.075,85.32,4107.0
2024-07-22,85.075,85.305,85.065,85.065,2896.0
2024-07-23,85.075,85.48,85.075,85.2,4349.0
2024-07-24,85.2,85.505,85.19,85.365,3932.0
2024-07-25,85.365,85.48,85.21,85.385,2887.0
2024-07-26,85.385,85.6,85.34,85.59,1832.0
2024-07-29,85.59,85.67,85.365,85.485,4058.0
2024-07-30,85.365,85.535,85.365,85.485,3137.0
2024-07-31,85.405,85.7,85.405,85.7,8343.0
2024-08-01,85.615,85.875,85.615,85.645,5032.0
2024-08-02,85.56,85.68,85.385,85.385,4229.0
2024-08-05,85.48,85.69,84.805,84.87,48199.0
2024-08-06,84.955,85.1,84.795,84.84,4948.0
2024-08-07,84.84,85.375,84.84,85.32,7831.0
2024-08-08,85.32,85.535,85.19,85.265,3845.0
2024-08-09,85.24,85.725,85.24,85.6,3414.0
2024-08-12,85.515,85.79,85.385,85.735,3584.0
2024-08-13,85.69,85.755,85.57,85.745,13139.0
2024-08-14,85.72,85.92,85.71,85.72,2431.0
2024-08-15,85.725,86.075,85.725,85.92,2210.0
2024-08-16,85.965,86.205,85.965,86.195,4627.0
2024-08-19,86.27,86.345,86.195,86.31,6337.0
2024-08-20,86.27,86.355,85.965,86.19,34519.0
2024-08-21,86.4,86.4,86.02,86.225,3090.0
2024-08-22,86.225,86.49,86.085,86.235,7820.0
2024-08-23,86.195,86.425,86.19,86.28,9555.0
2024-08-26,86.63,86.74,86.465,86.74,12093.0
2024-08-27,86.75,86.75,86.42,86.42,3891.0
2024-08-28,86.74,86.75,86.37,86.63,5197.0
2024-08-29,86.435,86.66,86.425,86.66,3002.0
2024-08-30,86.38,86.86,86.37,86.705,2706.0
2024-09-02,86.705,86.84,86.545,86.795,4467.0
2024-09-03,86.85,86.86,86.64,86.77,5636.0
2024-09-04,86.77,86.77,86.38,86.63,5483.0
2024-09-05,86.435,86.785,86.435,86.445,6610.0
2024-09-06,86.77,86.895,86.49,86.895,1685.0
2024-09-09,86.89,86.895,86.54,86.575,3471.0
2024-09-10,86.595,86.98,86.595,86.685,2694.0
2024-09-11,86.945,86.945,86.545,86.75,4660.0
2024-09-12,86.585,86.85,86.585,86.695,18813.0
2024-09-13,86.945,87.13,86.715,86.87,14538.0
2024-09-16,87.045,87.11,86.88,86.895,3878.0
2024-09-17,86.895,87.295,86.835,87.015,3873.0
2024-09-18,87.425,87.425,87.015,87.065,2193.0
2024-09-19,87.225,87.54,87.2,87.2,2440.0
2024-09-20,87.015,87.655,87.015,87.485,2913.0
2024-09-23,87.55,87.59,87.295,87.57,2102.0
2024-09-24,87.57,87.58,87.295,87.55,2940.0
2024-09-25,87.55,87.625,87.305,87.505,14954.0
2024-09-26,87.505,87.605,87.375,87.55,2355.0
2024-09-27,87.55,87.605,87.22,87.275,5822.0
2024-09-30,87.505,87.775,87.385,87.775,5364.0
2024-10-01,87.775,87.79,87.47,87.79,5315.0
2024-10-02,87.535,88.195,87.525,87.885,32736.0
2024-10-03,88.845,89.525,87.43,87.825,27936.0
2024-10-04,87.6,88.145,87.58,87.58,18389.0
2024-10-07,87.615,87.865,87.305,87.315,3407.0
2024-10-08,87.61,87.625,87.145,87.41,9077.0
2024-10-09,87.59,87.59,87.125,87.275,13242.0
2024-10-10,87.54,87.54,87.135,87.265,3137.0
2024-10-11,87.57,87.58,87.2,87.24,2416.0
2024-10-14,87.59,87.6,87.495,87.495,2056.0
2024-10-15,87.74,87.75,87.42,87.43,2694.0
2024-10-16,87.865,87.89,87.475,87.635,3901.0
2024-10-17,87.87,87.87,87.55,87.55,6649.0
2024-10-18,87.525,87.835,87.475,87.675,3331.0
2024-10-21,87.965,87.975,87.72,87.72,3223.0
2024-10-22,87.71,87.93,87.465,87.88,4383.0
2024-10-23,87.815,87.825,87.55,87.56,4043.0
2024-10-24,87.685,87.72,87.285,87.285,9144.0
2024-10-25,87.53,87.865,87.37,87.865,1872.0
2024-10-28,87.485,87.835,87.455,87.475,5544.0
2024-10-29,87.615,87.865,87.485,87.835,3677.0
2024-10-30,87.9,88.035,87.525,87.525,4412.0
2024-10-31,87.53,87.795,87.41,87.42,5038.0
2024-11-01,87.345,87.795,87.335,87.71,6993.0
2024-11-04,87.71,87.71,87.4,87.465,2240.0
2024-11-05,87.4,87.71,87.36,87.42,2618.0
2024-11-06,87.53,87.835,87.41,87.53,4420.0
2024-11-07,87.75,87.995,87.625,87.995,2701.0
2024-11-08,88.06,88.09,87.805,87.805,3782.0
2024-11-11,87.88,88.22,87.78,87.88,3960.0
2024-11-12,88.25,88.305,87.93,88.27,34242.0
2024-11-13,88.28,88.41,87.89,87.89,7110.0
2024-11-14,87.89,88.11,87.73,87.75,4956.0
2024-11-15,87.76,87.785,87.55,87.615,62298.0
2024-11-18,87.345,88.06,87.345,87.75,37310.0
2024-11-19,87.975,88.015,87.795,87.795,3223.0
2024-11-20,89.79,89.79,87.77,87.795,29623.0
2024-11-21,87.55,87.89,87.55,87.89,4403.0
2024-11-22,87.9,88.12,87.795,88.04,7889.0
2024-11-25,88.04,88.39,87.95,88.39,4453.0
2024-11-26,89.225,89.225,87.93,88.39,3188.0
2024-11-27,88.835,88.835,87.955,87.955,3540.0
2024-11-28,88.23,88.28,88.015,88.015,4207.0
2024-11-29,87.35,88.22,87.35,88.185,6784.0
2024-12-02,88.07,88.525,88.07,88.525,8510.0
2024-12-03,88.27,88.6,88.155,88.505,8342.0
2024-12-04,88.23,88.56,88.215,88.56,2521.0
2024-12-05,88.41,88.645,88.3,88.3,6160.0
2024-12-06,88.3,88.845,88.3,88.845,15864.0
2024-12-09,88.93,88.93,88.62,88.835,4408.0
2024-12-10,88.39,88.855,88.39,88.855,4181.0
2024-12-11,88.855,89.13,88.725,88.94,30863.0
2024-12-12,88.75,88.99,88.75,88.865,4240.0
2024-12-13,88.865,88.94,88.505,88.63,3396.0
2024-12-16,88.57,88.92,88.57,88.905,7606.0
2024-12-17,88.655,88.95,88.6,88.825,5036.0
2024-12-18,88.57,88.815,88.4,88.4,7894.0
2024-12-19,88.57,88.57,87.965,88.135,7980.0
2024-12-20,87.965,88.29,87.965,88.025,5348.0
2024-12-23,88.025,88.525,88.025,88.26,4972.0
2024-12-24,83.855,88.4,83.855,88.185,2951.0
2024-12-27,88.185,88.57,88.185,88.385,3652.0
2024-12-30,88.375,88.485,88.375,88.375,5932.0
2024-12-31,88.44,88.44,88.16,88.25,1106.0
2025-01-02,88.28,88.56,88.28,88.41,1217.0
2025-01-03,88.6,88.705,88.57,88.695,1074.0
2025-01-06,88.695,88.835,88.43,88.43,5326.0
2025-01-07,88.43,88.73,88.43,88.515,2980.0
2025-01-08,88.77,88.77,88.39,88.42,4833.0
2025-01-09,88.41,88.685,88.28,88.47,9903.0
2025-01-10,88.56,88.56,88.24,88.24,1771.0
2025-01-13,88.185,88.195,87.985,87.995,2737.0
2025-01-14,88.835,88.835,87.91,87.94,6530.0
2025-01-15,88.22,88.22,87.975,87.975,5330.0
2025-01-16,88.34,88.56,88.29,88.29,3826.0
2025-01-17,88.57,88.695,88.42,88.485,2753.0
2025-01-20,88.655,88.8,88.58,88.6,4978.0
2025-01-21,88.61,88.79,88.495,88.79,3602.0
2025-01-22,88.555,88.56,88.29,88.505,4491.0
2025-01-23,88.79,88.99,88.73,88.73,4519.0
2025-01-24,88.76,89.055,88.725,88.725,4424.0
2025-01-28,89.61,89.61,88.76,88.76,4284.0
2025-01-29,88.855,89.185,88.855,89.185,6943.0
2025-01-30,89.175,89.175,88.93,88.94,3317.0
2025-01-31,89.26,89.29,88.95,88.95,2699.0
2025-02-03,89.12,89.12,88.56,88.78,7371.0
2025-02-04,89.11,89.365,89.055,89.08,4916.0
2025-02-05,89.335,89.415,89.205,89.215,3766.0
2025-02-06,89.46,89.685,89.46,89.48,6507.0
2025-02-07,89.32,89.68,89.32,89.525,2383.0
2025-02-10,89.525,89.65,89.515,89.63,3977.0
2025-02-11,89.66,89.67,89.555,89.555,6785.0
2025-02-12,89.68,89.68,89.46,89.505,7894.0
2025-02-13,89.555,89.695,89.505,89.515,5134.0
2025-02-14,89.525,89.67,89.44,89.44,3978.0
2025-02-17,89.685,89.85,89.355,89.67,4334.0
2025-02-18,89.97,89.97,89.715,89.715,4223.0
2025-02-19,89.79,89.935,89.685,89.705,3762.0
2025-02-20,89.705,89.855,89.6,89.63,2515.0
2025-02-21,89.79,89.79,89.64,89.65,2240.0
2025-02-24,89.695,89.915,89.685,89.79,5879.0
2025-02-25,89.735,89.895,89.735,89.895,2463.0
2025-02-26,89.895,90.14,89.77,89.8,3988.0
2025-02-27,90.075,90.075,89.885,89.99,2572.0
2025-02-28,90.075,90.18,89.97,90.02,5421.0
2025-03-03,90.36,90.405,90.055,90.085,4037.0
2025-03-04,90.415,90.54,90.105,90.11,6002.0
2025-03-05,90.545,90.735,89.78,90.245,15734.0
2025-03-06,88.375,90.46,88.365,90.46,119831.0
2025-03-07,90.085,90.12,89.67,89.905,13963.0
2025-03-10,89.32,90.055,89.32,89.715,152113.0
2025-03-11,89.715,89.855,89.575,89.705,23687.0
2025-03-12,89.8,89.8,89.335,89.505,35647.0
2025-03-13,89.65,89.65,89.32,89.32,5453.0
2025-03-14,89.32,89.33,89.195,89.205,7011.0
2025-03-17,89.61,89.61,89.195,89.225,4910.0
2025-03-18,89.365,89.61,89.335,89.335,5826.0
2025-03-19,88.885,90.735,88.885,89.405,3838.0
2025-03-20,89.585,89.875,89.585,89.6,7345.0
2025-03-21,89.81,89.935,89.62,89.62,6222.0
2025-03-24,89.82,89.855,89.66,89.78,5151.0
2025-03-25,89.765,89.95,89.725,89.725,7194.0
2025-03-26,89.925,89.94,89.725,89.935,3777.0
2025-03-27,89.72,89.795,89.545,89.565,4555.0
2025-03-28,89.735,89.735,89.375,89.58,17620.0
2025-03-31,89.45,89.57,89.325,89.49,8814.0
2025-04-01,89.44,89.47,89.265,89.405,7087.0
2025-04-02,89.655,89.655,89.24,89.24,5691.0
2025-04-03,89.15,89.395,88.655,89.395,8921.0
2025-04-04,89.395,89.395,88.83,88.83,7914.0
2025-04-07,89.08,89.08,86.585,87.07,12961.0
2025-04-08,87.12,87.7,86.62,87.14,32769.0
2025-04-09,87.38,87.38,85.92,85.94,9022.0
2025-04-10,85.95,88.4,85.845,85.845,12981.0
2025-04-11,85.845,88.02,85.845,88.02,7363.0
2025-04-14,88.205,88.205,87.525,87.895,3734.0
2025-04-15,88.15,88.37,87.84,88.06,6419.0
2025-04-16,88.14,88.47,87.925,88.14,294716.0
2025-04-17,88.42,88.47,88.02,88.41,40832.0
2025-04-22,88.665,88.715,88.46,88.655,6747.0
2025-04-23,88.655,89.355,88.655,89.035,35973.0
2025-04-24,89.695,89.695,89.22,89.22,2982.0
2025-04-28,89.87,89.88,89.56,89.56,4194.0
2025-04-29,89.765,90.015,89.635,89.8,3060.0
2025-04-30,89.965,90.015,89.705,89.735,5962.0
2025-05-01,89.975,89.985,89.735,89.745,3344.0
2025-05-02,89.735,90.035,89.735,89.745,1602.0
2025-05-05,89.995,90.095,89.8,89.8,2738.0
2025-05-06,90.055,90.085,89.745,90.075,4003.0
2025-05-07,89.985,90.27,89.91,89.91,2591.0
2025-05-08,90.21,90.26,89.955,90.26,4731.0
2025-05-09,90.9,90.9,89.8,89.92,2603.0
2025-05-12,90.14,90.49,90.115,90.47,5793.0
2025-05-13,90.705,90.705,90.52,90.52,3396.0
2025-05-14,90.61,90.745,90.61,90.645,4126.0
2025-05-15,90.64,90.735,90.325,90.735,3271.0
2025-05-16,90.735,90.755,90.455,90.455,3448.0
2025-05-19,90.395,90.735,90.395,90.59,3540.0
2025-05-20,90.715,90.785,90.47,90.56,4049.0
2025-05-21,90.84,90.84,90.59,90.675,4417.0
2025-05-22,90.755,90.755,90.14,90.345,3300.0
2025-05-23,90.57,90.57,90.29,90.29,23225.0
2025-05-26,90.29,90.47,90.26,90.455,3349.0
2025-05-27,90.29,90.55,90.29,90.55,3343.0
2025-05-28,90.6,90.715,89.87,89.87,6323.0
2025-05-29,90.28,91.095,90.28,90.98,8076.0
2025-05-30,90.685,90.98,90.64,90.98,10828.0
2025-06-02,90.82,90.98,90.675,90.94,7821.0
2025-06-03,91.155,91.19,90.92,91.19,4867.0
2025-06-04,91.29,91.29,90.95,91.23,3798.0
2025-06-05,91.115,91.29,91.115,91.29,4963.0
2025-06-06,91.095,91.27,91.005,91.025,4225.0
2025-06-10,91.025,91.395,91.025,91.095,4285.0
2025-06-11,91.345,91.345,91.105,91.105,6653.0
2025-06-12,91.095,91.395,90.995,91.035,21920.0
2025-06-13,90.9,91.2,90.85,90.95,5143.0
2025-06-16,90.755,91.365,90.755,91.125,27114.0
2025-06-17,91.57,91.6,90.86,91.145,85952.0
2025-06-18,90.995,91.345,90.995,91.26,9347.0
2025-06-19,91.125,91.365,91.065,91.085,5487.0
2025-06-20,91.005,91.405,91.005,91.015,6859.0
2025-06-23,91.095,91.355,91.095,91.19,7776.0
2025-06-24,91.2,91.63,91.2,91.58,17641.0
2025-06-25,91.485,91.745,91.485,91.735,7364.0
2025-06-26,91.785,91.785,91.52,91.52,12641.0
2025-06-27,91.375,91.795,91.375,91.795,9726.0
2025-06-30,91.87,91.88,91.665,91.88,3239.0
2025-07-01,92.685,92.685,91.735,91.735,7762.0
2025-07-02,92.0,92.0,91.725,91.98,5442.0
2025-07-03,92.0,92.06,91.795,92.06,4687.0
2025-07-04,92.145,92.145,91.71,91.71,4424.0
2025-07-07,92.11,92.11,91.815,91.835,6502.0
2025-07-08,91.62,91.95,91.62,91.91,6051.0
2025-07-09,92.02,92.04,91.745,91.795,6640.0
2025-07-10,92.1,92.175,91.895,92.175,5259.0
2025-07-11,92.125,92.165,91.825,92.165,4368.0
2025-07-14,92.04,92.05,91.865,92.01,14350.0
2025-07-15,92.07,92.155,91.91,92.155,6704.0
2025-07-16,92.155,92.155,91.855,92.0,4535.0
2025-07-17,91.95,92.125,91.95,92.125,4398.0
2025-07-18,92.135,92.185,91.93,91.96,4876.0
2025-07-21,92.245,92.245,92.02,92.02,3654.0
2025-07-22,92.305,92.31,92.135,92.305,5031.0
2025-07-23,92.165,92.35,92.115,92.33,5099.0
2025-07-24,92.215,92.525,92.215,92.525,3720.0
2025-07-25,92.305,92.525,92.305,92.5,4918.0
2025-07-28,92.285,92.565,92.285,92.565,7218.0
2025-07-29,92.44,92.645,92.44,92.645,5956.0
2025-07-30,92.615,92.645,92.38,92.41,7205.0
2025-07-31,92.645,92.675,92.43,92.44,8235.0
2025-08-01,92.615,92.645,92.41,92.635,4358.0
2025-08-04,92.33,92.655,92.33,92.555,6935.0
2025-08-05,92.75,92.75,92.48,92.705,2853.0
2025-08-06,92.685,92.77,92.5,92.76,38967.0
2025-08-07,92.5,92.83,92.5,92.79,7563.0
2025-08-08,92.73,92.89,92.695,92.695,7469.0
2025-08-11,92.86,92.88,92.695,92.78,8347.0
2025-08-12,92.935,92.945,92.75,92.915,5205.0
2025-08-13,92.995,93.055,92.82,93.025,8221.0
2025-08-14,93.025,93.085,92.82,93.075,6239.0
2025-08-15,93.23,93.23,92.945,92.975,10875.0
2025-08-18,93.085,93.15,92.915,93.065,60729.0
2025-08-19,92.945,93.12,92.945,93.105,12576.0
2025-08-20,93.025,93.025,92.88,92.88,10756.0
2025-08-21,92.86,93.005,92.86,92.995,7577.0
2025-08-22,92.91,92.91,92.76,92.9,14093.0
2025-08-25,93.13,93.16,92.925,92.925,9946.0
2025-08-26,93.825,93.825,92.945,93.11,5424.0
2025-08-27,93.31,93.31,93.065,93.065,7181.0
2025-08-28,93.21,93.28,93.015,93.24,6826.0
2025-08-29,93.17,93.29,93.035,93.27,9390.0
2025-09-01,93.28,93.29,92.985,92.985,14588.0
2025-09-02,93.23,93.23,92.925,93.2,12531.0
2025-09-03,93.21,93.21,92.83,92.87,12855.0
2025-09-04,93.27,93.27,93.015,93.2,42082.0
2025-09-05,93.29,93.325,93.15,93.23,10130.0
2025-09-08,93.66,93.67,93.29,93.29,4216.0
2025-09-09,93.325,93.53,93.3,93.345,5011.0
2025-09-10,93.52,93.52,93.355,93.385,6708.0
2025-09-11,93.395,93.54,93.395,93.505,7871.0
2025-09-12,93.59,93.68,93.425,93.68,17412.0
2025-09-15,93.69,93.7,93.465,93.68,6636.0
2025-09-16,93.795,93.855,93.67,93.855,11873.0
2025-09-17,93.855,93.855,93.64,93.825,7510.0
2025-09-18,93.795,93.835,93.64,93.64,9693.0
2025-09-19,93.855,93.885,93.71,93.875,10434.0
2025-09-22,93.95,93.95,93.765,93.765,11892.0
2025-09-23,94.0,94.01,93.855,94.01,9356.0
2025-09-24,93.97,93.98,93.795,93.98,5162.0
2025-09-25,93.895,93.905,93.7,93.885,9583.0
2025-09-26,93.785,93.785,93.61,93.61,8695.0
2025-09-29,93.93,93.94,93.7,93.91,9907.0
2025-09-30,93.67,94.02,93.67,94.02,35459.0
2025-10-01,93.885,94.04,93.715,94.04,11918.0
2025-10-02,93.915,93.945,93.845,93.845,7297.0
2025-10-03,94.14,94.14,93.86,93.96,10144.0
2025-10-06,94.1,94.1,93.86,94.01,6923.0
2025-10-07,94.0,94.0,93.81,93.94,11282.0
2025-10-08,93.8,93.87,93.72,93.8,16146.0
2025-10-09,94.08,94.08,93.64,93.64,10665.0
2025-10-10,93.48,93.5,93.32,93.34,7324.0
2025-10-13,93.63,93.63,93.15,93.31,10206.0
2025-10-14,93.23,93.3,93.07,93.23,7323.0
2025-10-15,93.5,93.59,93.36,93.54,13199.0
2025-10-16,93.54,93.77,93.54,93.63,7216.0
2025-10-17,93.66,93.66,93.53,93.64,15085.0
2025-10-20,93.64,93.66,93.5,93.5,5531.0
2025-10-21,93.63,93.8,93.63,93.79,11586.0
2025-10-22,93.8,93.89,93.68,93.79,6794.0
2025-10-23,93.72,93.88,93.72,93.835,6234.0
2025-10-24,93.81,93.97,93.8,93.96,5759.0
2025-10-27,93.97,94.12,93.96,94.12,7453.0
2025-10-28,94.28,94.29,94.18,94.18,12350.0
2025-10-29,94.32,94.48,94.22,94.48,8039.0
2025-10-30,94.33,94.33,93.8,93.8,9228.0
2025-10-31,94.21,94.21,94.0,94.01,15049.0
2025-11-03,94.12,94.13,93.99,94.06,6196.0
2025-11-04,94.0,94.0,93.68,93.68,9211.0
2025-11-05,93.81,93.81,93.58,93.68,7207.0
2025-11-06,93.88,93.93,93.7,93.87,8379.0
2025-11-07,93.73,93.88,93.56,93.62,7852.0
2025-11-10,93.76,93.99,93.73,93.98,4414.0
2025-11-11,94.14,94.17,93.99,93.99,10051.0
2025-11-12,94.09,94.29,94.05,94.24,7241.0
2025-11-13,94.09,94.14,93.95,94.14,3295.0
2025-11-14,93.84,93.96,93.55,93.93,6825.0
2025-11-17,94.45,94.45,93.62,93.89,28402.0
2025-11-18,93.78,93.79,93.46,93.59,15196.0
2025-11-19,93.54,93.54,93.34,93.34,8504.0
2025-11-20,93.3,94.11,93.3,93.73,21711.0
2025-11-21,93.7,93.77,93.5,93.7,17026.0
2025-11-24,93.85,93.87,93.72,93.84,7957.0
2025-11-25,93.73,94.01,93.73,93.82,15431.0
2025-11-26,93.95,94.25,93.95,94.01,17472.0