Date,Open,High,Low,Close,Volume
2015-01-16,56.48,56.48,56.29,56.345,17906.0
2015-01-19,57.375,57.375,57.025,57.025,19450.0
2015-01-20,57.05,57.05,57.05,57.05,4.0
2015-01-21,57.17,57.25,57.17,57.22,8183.0
2015-01-22,57.54,57.66,57.54,57.66,3225.0
2015-01-23,58.32,58.32,58.32,58.32,6529.0
2015-01-27,58.48,58.48,58.48,58.48,1061.0
2015-01-28,58.275,58.455,58.22,58.455,1205.0
2015-01-29,57.23,57.23,57.2,57.2,850.0
2015-01-30,57.815,57.925,57.81,57.84,12122.0
2015-02-02,57.355,57.415,57.165,57.355,12239.0
2015-02-03,57.965,57.98,57.845,57.845,5921.0
2015-02-04,58.82,58.83,58.73,58.73,1242.0
2015-02-05,58.415,58.495,58.415,58.495,1846.0
2015-02-06,58.83,58.96,58.765,58.765,943.0
2015-02-09,58.715,58.715,58.58,58.665,1067.0
2015-02-10,58.63,58.63,58.595,58.595,1575.0
2015-02-11,59.265,59.265,59.07,59.07,1371.0
2015-02-12,59.07,59.12,59.07,59.12,359.0
2015-02-13,59.435,59.435,59.38,59.38,374.0
2015-02-16,60.02,60.02,60.02,60.02,228.0
2015-02-17,59.865,59.865,59.775,59.775,500.0
2015-02-18,60.305,60.305,60.14,60.14,806.0
2015-02-19,59.85,59.85,59.85,59.85,56.0
2015-02-20,60.26,60.275,60.25,60.25,718.0
2015-02-23,60.475,60.475,60.475,60.475,62.0
2015-02-24,60.505,60.585,60.505,60.585,2207.0
2015-02-25,60.665,60.665,60.615,60.64,1130.0
2015-02-26,60.87,60.87,60.87,60.87,958.0
2015-02-27,60.655,60.66,60.655,60.66,350.0
2015-03-02,60.915,60.915,60.87,60.87,954.0
2015-03-03,61.065,61.07,60.63,60.63,4721.0
2015-03-04,60.76,60.76,60.73,60.75,4239.0
2015-03-05,60.73,60.735,60.6,60.6,950.0
2015-03-06,60.6,60.82,60.6,60.815,1124.0
2015-03-09,59.995,59.995,59.905,59.945,10432.0
2015-03-10,60.42,60.42,60.255,60.36,6660.0
2015-03-11,59.71,59.815,59.71,59.815,2590.0
2015-03-12,59.65,59.7,59.56,59.7,2255.0
2015-03-13,60.165,60.165,60.165,60.165,450.0
2015-03-16,59.68,59.92,59.68,59.92,1732.0
2015-03-17,60.5,60.525,60.5,60.525,895.0
2015-03-18,60.525,60.555,60.525,60.555,1126.0
2015-03-19,61.43,61.45,61.395,61.395,750.0
2015-03-20,60.935,60.935,60.73,60.73,8200.0
2015-03-23,61.51,61.51,61.39,61.44,7000.0
2015-03-24,61.385,61.385,61.37,61.37,1048.0
2015-03-25,61.12,61.12,61.12,61.12,97.0
2015-03-26,60.47,60.47,60.465,60.465,429.0
2015-03-27,60.46,60.465,60.46,60.465,507.0
2015-03-30,60.16,60.2,60.16,60.2,1225.0
2015-03-31,60.695,60.695,60.69,60.695,3040.0
2015-04-01,60.2,60.2,59.65,59.79,11787.0
2015-04-02,60.03,60.03,60.03,60.03,200.0
2015-04-07,60.615,60.64,60.615,60.63,508.0
2015-04-08,60.53,60.555,60.53,60.555,1010.0
2015-04-09,61.05,61.05,61.05,61.05,400.0
2015-04-10,61.085,61.09,61.085,61.09,2795.0
2015-04-13,61.51,61.51,61.51,61.51,555.0
2015-04-14,61.515,61.705,61.515,61.675,1786.0
2015-04-15,61.785,61.785,61.785,61.785,1032.0
2015-04-16,62.03,62.03,61.975,61.975,796.0
2015-04-17,62.07,62.07,62.07,62.07,50.0
2015-04-20,61.205,61.205,61.205,61.205,0.0
2015-04-21,61.565,61.75,61.565,61.75,5100.0
2015-04-22,61.675,61.69,61.675,61.69,554.0
2015-04-23,61.92,61.92,61.895,61.895,847.0
2015-04-24,61.915,61.915,61.825,61.825,1722.0
2015-04-27,62.13,62.155,62.125,62.155,3088.0
2015-04-28,62.08,62.08,61.945,62.025,2905.0
2015-04-29,62.205,62.3,61.895,62.3,3901.0
2015-04-30,61.835,61.835,61.76,61.76,310.0
2015-05-01,61.285,61.285,61.115,61.115,958.0
2015-05-04,61.62,61.625,61.61,61.61,2760.0
2015-05-05,61.84,61.84,61.76,61.78,682.0
2015-05-06,61.21,61.31,61.18,61.18,1245.0
2015-05-07,60.66,60.875,60.6,60.845,1886.0
2015-05-08,60.72,60.94,60.57,60.94,660.0
2015-05-11,61.54,61.73,61.455,61.455,5268.0
2015-05-12,61.505,61.505,61.395,61.47,632.0
2015-05-13,61.51,61.51,61.51,61.51,159.0
2015-05-14,61.21,61.32,61.12,61.32,1076.0
2015-05-15,61.94,61.94,61.935,61.935,296.0
2015-05-18,61.825,61.825,61.745,61.8,1506.0
2015-05-19,61.94,61.94,61.94,61.94,70.0
2015-05-20,61.745,61.86,61.73,61.85,5193.0
2015-05-21,62.13,62.135,61.895,62.135,1117.0
2015-05-22,62.485,62.505,62.485,62.495,464.0
2015-05-25,62.48,62.6,62.435,62.51,3102.0
2015-05-26,62.395,62.395,62.325,62.335,648.0
2015-05-27,61.855,61.87,61.825,61.825,2038.0
2015-05-28,62.265,62.265,62.24,62.24,118.0
2015-05-29,62.46,62.46,62.4,62.405,819.0
2015-06-01,62.435,62.435,61.945,62.1,1366.0
2015-06-02,61.87,61.87,61.87,61.87,233.0
2015-06-03,61.39,61.86,61.39,61.86,1431.0
2015-06-04,61.635,61.635,61.535,61.535,1049.0
2015-06-05,60.995,61.225,60.935,61.21,2271.0
2015-06-09,60.6,60.605,60.525,60.585,1119.0
2015-06-10,60.73,60.73,60.415,60.42,2223.0
2015-06-11,60.95,60.965,60.95,60.965,949.0
2015-06-12,61.14,61.14,60.805,60.805,870.0
2015-06-15,60.705,60.705,60.705,60.705,5.0
2015-06-16,60.375,60.375,60.365,60.365,205.0
2015-06-17,60.365,60.365,60.365,60.365,0.0
2015-06-18,60.365,60.365,60.325,60.325,432.0
2015-06-19,61.015,61.02,60.705,60.705,212.0
2015-06-22,60.58,60.585,60.285,60.585,3127.0
2015-06-23,60.895,61.47,60.885,61.31,6846.0
2015-06-24,61.315,61.44,61.315,61.44,4559.0
2015-06-25,61.525,61.525,61.26,61.505,4708.0
2015-06-26,61.21,61.21,61.01,61.01,568.0
2015-06-29,60.26,60.26,60.11,60.11,355.0
2015-06-30,59.555,59.745,59.555,59.71,2424.0
2015-07-01,59.89,59.89,59.89,59.89,87.0
2015-07-02,60.025,60.025,59.575,59.795,3234.0
2015-07-03,59.865,59.865,59.865,59.865,343.0
2015-07-06,59.865,59.865,58.81,59.145,390.0
2015-07-07,59.41,59.89,58.955,58.955,4518.0
2015-07-08,58.855,58.87,58.855,58.855,523.0
2015-07-09,58.64,58.765,58.365,58.765,2620.0
2015-07-10,58.705,58.785,58.695,58.785,4000.0
2015-07-13,59.17,59.91,59.17,59.91,2750.0
2015-07-14,60.745,60.745,60.72,60.72,694.0
2015-07-15,61.11,61.12,61.095,61.1,2041.0
2015-07-16,60.645,60.645,60.645,60.645,20.0
2015-07-17,61.66,61.66,61.655,61.655,1016.0
2015-07-20,61.885,61.94,61.885,61.885,2863.0
2015-07-21,61.915,62.205,61.915,62.205,916.0
2015-07-22,62.205,62.205,62.205,62.205,0.0
2015-07-23,61.34,61.415,61.34,61.415,1414.0
2015-07-24,60.825,60.825,60.825,60.825,4361.0
2015-07-27,60.375,60.375,60.305,60.325,806.0
2015-07-28,59.845,60.105,59.845,60.1,485.0
2015-07-29,60.34,60.37,60.34,60.37,361.0
2015-07-30,60.905,60.905,60.905,60.905,153.0
2015-07-31,61.005,61.075,61.005,61.075,2838.0
2015-08-03,60.745,60.745,60.745,60.745,156.0
2015-08-04,60.55,60.55,60.515,60.515,566.0
2015-08-05,60.48,60.49,60.48,60.49,515.0
2015-08-06,60.49,60.49,60.49,60.49,0.0
2015-08-07,60.325,60.745,60.325,60.745,100.0
2015-08-10,60.98,61.01,60.825,60.95,2422.0
2015-08-11,60.91,60.995,60.745,60.745,1175.0
2015-08-12,60.45,60.45,59.945,59.945,293.0
2015-08-13,60.075,60.075,59.89,59.89,230.0
2015-08-14,59.7,59.895,59.575,59.575,909.0
2015-08-17,59.98,60.015,59.98,60.015,467.0
2015-08-18,60.2,60.295,59.765,59.765,1764.0
2015-08-19,59.975,60.215,59.95,60.03,27844.0
2015-08-20,59.31,59.35,58.97,59.325,3406.0
2015-08-21,57.6,57.695,57.425,57.67,7058.0
2015-08-24,55.38,55.925,54.135,54.8,5394.0
2015-08-25,53.62,54.95,53.375,53.455,6344.0
2015-08-26,52.485,54.225,52.485,54.12,4953.0
2015-08-27,55.51,55.51,54.94,55.305,3191.0
2015-08-28,56.8,56.8,56.445,56.445,1333.0
2015-08-31,55.835,56.16,55.835,56.05,4455.0
2015-09-01,55.975,55.975,55.365,55.46,1614.0
2015-09-02,55.09,55.15,54.585,55.15,345.0
2015-09-03,55.765,55.765,55.265,55.31,1954.0
2015-09-04,55.52,55.565,55.29,55.29,5159.0
2015-09-07,54.835,54.9,54.375,54.525,63145.0
2015-09-08,54.725,54.725,54.725,54.725,12.0
2015-09-09,56.12,56.42,56.12,56.395,559.0
2015-09-10,55.345,55.58,55.27,55.58,476.0
2015-09-11,55.71,55.915,55.71,55.91,1199.0
2015-09-14,56.085,56.085,55.52,55.52,2910.0
2015-09-15,55.69,55.69,55.68,55.68,1923.0
2015-09-16,56.42,56.42,56.02,56.345,1094.0
2015-09-17,56.525,56.95,56.525,56.95,4527.0
2015-09-18,56.01,56.55,56.01,56.52,5764.0
2015-09-21,55.555,55.585,55.48,55.585,3741.0
2015-09-22,55.74,56.095,55.74,56.06,1120.0
2015-09-23,54.9,54.9,54.66,54.66,287.0
2015-09-24,54.96,54.96,54.74,54.775,2074.0
2015-09-25,54.775,54.775,54.775,54.775,0.0
2015-09-28,54.555,54.65,54.555,54.65,793.0
2015-09-29,54.145,54.145,53.83,53.925,2854.0
2015-09-30,53.765,54.5,53.765,54.5,147.0
2015-10-01,54.485,55.485,54.485,55.485,1278.0
2015-10-02,54.855,54.855,54.855,54.855,14.0
2015-10-05,55.59,56.145,55.59,56.145,1312.0
2015-10-06,56.88,56.88,56.77,56.77,440.0
2015-10-07,56.98,57.19,56.77,57.165,544.0
2015-10-08,57.52,57.52,57.52,57.52,85.0
2015-10-09,58.185,58.2,58.185,58.185,377.0
2015-10-12,57.95,57.96,57.92,57.96,337.0
2015-10-13,57.77,57.965,57.575,57.95,1174.0
2015-10-14,57.52,57.575,57.52,57.575,605.0
2015-10-15,57.27,57.335,57.27,57.335,69.0
2015-10-16,58.375,58.375,58.315,58.315,1200.0
2015-10-19,58.525,58.535,58.45,58.49,210.0
2015-10-20,58.575,58.575,58.54,58.54,168.0
2015-10-21,58.64,58.64,58.205,58.205,5002.0
2015-10-22,57.955,57.955,57.68,57.68,66.0
2015-10-23,59.575,59.64,59.575,59.635,1070.0
2015-10-26,60.17,60.17,60.17,60.17,40.0
2015-10-27,60.075,60.075,59.935,59.935,805.0
2015-10-28,59.79,59.925,59.79,59.89,614.0
2015-10-29,60.515,60.595,60.23,60.595,3880.0
2015-10-30,60.415,60.675,60.415,60.675,75.0
2015-11-02,60.675,60.675,60.675,60.675,0.0
2015-11-03,60.675,60.775,60.515,60.515,2986.0
2015-11-04,61.175,61.175,61.15,61.15,444.0
2015-11-05,60.465,60.48,60.465,60.48,100.0
2015-11-06,60.83,60.83,60.82,60.82,1143.0
2015-11-09,61.075,61.17,60.655,61.135,1092.0
2015-11-10,60.445,60.53,60.295,60.53,850.0
2015-11-11,60.27,60.27,60.27,60.27,30.0
2015-11-12,60.45,60.685,60.45,60.685,515.0
2015-11-13,59.51,59.635,59.51,59.565,550.0
2015-11-16,59.265,59.42,59.265,59.42,1010.0
2015-11-17,59.42,59.42,59.42,59.42,50.0
2015-11-18,59.89,61.105,59.41,59.41,20730.0
2015-11-19,60.315,60.45,60.315,60.45,3130.0
2015-11-20,60.635,61.01,60.635,61.01,2455.0
2015-11-23,61.08,61.085,60.4,60.405,7217.0
2015-11-24,60.53,60.545,60.225,60.48,6551.0
2015-11-25,60.4,60.48,60.17,60.48,2011.0
2015-11-26,60.6,60.6,60.48,60.48,39.0
2015-11-27,60.655,60.655,60.355,60.355,472.0
2015-11-30,60.44,60.555,60.415,60.555,1440.0
2015-12-01,60.935,61.16,60.935,60.95,25048.0
2015-12-02,61.2,61.21,60.85,60.85,1504.0
2015-12-03,60.805,60.91,60.805,60.91,544.0
2015-12-04,59.475,59.515,59.39,59.495,4450.0
2015-12-07,60.5,60.52,60.3,60.3,738.0
2015-12-08,60.265,60.265,59.925,60.245,1614.0
2015-12-09,59.435,59.57,59.435,59.54,1036.0
2015-12-10,58.94,59.105,58.94,59.105,1160.0
2015-12-11,59.06,59.24,59.02,59.23,5920.0
2015-12-14,58.035,58.175,58.015,58.175,422.0
2015-12-15,58.205,58.205,57.895,57.895,416.0
2015-12-16,58.785,59.085,58.785,59.085,2211.0
2015-12-17,59.39,59.675,59.39,59.575,541.0
2015-12-18,58.995,59.155,58.97,59.155,4640.0
2015-12-21,58.3,58.36,57.86,57.86,1487.0
2015-12-22,57.685,58.16,57.685,58.135,14090.0
2015-12-23,59.775,59.775,58.385,59.055,10174.0
2015-12-24,60.045,60.325,59.89,59.89,1748.0
2015-12-29,59.245,59.245,59.245,59.245,13.0
2015-12-30,60.315,60.33,60.315,60.33,528.0
2015-12-31,59.735,59.735,59.735,59.735,70.0
2016-01-04,59.575,59.935,59.14,59.14,1652.0
2016-01-05,58.84,58.84,58.485,58.585,1467.0
2016-01-06,58.67,58.67,57.98,58.01,9870.0
2016-01-07,57.485,57.485,56.74,56.74,1385.0
2016-01-08,56.04,56.145,55.34,56.145,8741.0
2016-01-11,54.125,54.46,54.045,54.46,6738.0
2016-01-12,54.855,54.855,54.765,54.8,13810.0
2016-01-13,55.89,55.89,55.89,55.89,110.0
2016-01-14,54.4,54.495,54.025,54.4,15825.0
2016-01-15,55.36,55.36,55.055,55.085,1592.0
2016-01-18,54.15,54.555,53.87,54.03,13823.0
2016-01-19,53.84,54.36,53.805,54.32,1734.0
2016-01-20,54.06,54.06,53.34,53.34,11938.0
2016-01-21,53.67,53.85,53.58,53.58,9662.0
2016-01-22,53.905,53.91,53.65,53.65,23825.0
2016-01-25,54.935,55.055,54.935,54.99,6459.0
2016-01-27,54.9,54.9,54.35,54.375,2990.0
2016-01-28,54.275,54.635,54.21,54.21,135.0
2016-01-29,54.46,54.46,54.46,54.46,560.0
2016-02-01,56.12,56.12,56.085,56.085,963.0
2016-02-02,56.02,56.02,55.505,55.505,1915.0
2016-02-03,54.835,54.835,54.555,54.555,1476.0
2016-02-04,54.9,55.115,54.68,55.115,1928.0
2016-02-05,54.71,54.855,54.47,54.855,2003.0
2016-02-08,54.085,54.22,54.085,54.22,1015.0
2016-02-09,53.34,53.345,53.025,53.275,534.0
2016-02-10,53.24,53.49,52.79,52.795,15972.0
2016-02-11,53.025,53.305,53.025,53.27,6250.0
2016-02-12,52.67,52.67,52.485,52.485,681.0
2016-02-15,53.59,53.96,53.59,53.955,7990.0
2016-02-16,54.08,54.86,54.08,54.86,3392.0
2016-02-17,54.385,54.385,53.715,53.715,342.0
2016-02-18,55.27,55.56,55.21,55.48,1627.0
2016-02-19,55.185,55.185,55.085,55.105,1048.0
2016-02-22,54.605,54.675,54.605,54.675,468.0
2016-02-23,55.585,55.585,55.495,55.495,1310.0
2016-02-24,54.805,54.865,54.65,54.8,1076.0
2016-02-25,54.425,54.425,54.425,54.425,16.0
2016-02-26,54.915,55.315,54.89,55.27,312.0
2016-02-29,55.52,55.52,54.9,55.24,430.0
2016-03-01,55.035,55.035,54.615,54.955,1871.0
2016-03-02,56.035,56.585,56.035,56.585,721.0
2016-03-03,56.675,56.675,56.655,56.655,5463.0
2016-03-04,56.655,56.655,56.27,56.37,2740.0
2016-03-07,57.005,57.005,56.485,56.485,1080.0
2016-03-08,56.425,56.675,56.425,56.425,4415.0
2016-03-09,56.675,56.715,56.315,56.715,1421.0
2016-03-10,56.95,56.95,56.895,56.895,1048.0
2016-03-11,56.45,56.565,56.45,56.565,1036.0
2016-03-14,57.095,57.48,57.07,57.07,16085.0
2016-03-15,57.08,57.395,56.93,57.27,20052.0
2016-03-16,57.595,57.595,57.09,57.09,1155.0
2016-03-17,57.745,57.745,57.32,57.32,27552.0
2016-03-18,57.655,57.655,57.61,57.61,219.0
2016-03-21,57.82,57.835,57.335,57.695,2442.0
2016-03-22,57.645,57.99,57.645,57.95,1476.0
2016-03-23,57.81,57.81,57.6,57.6,66.0
2016-03-24,57.755,57.755,57.18,57.18,863.0
2016-03-29,57.645,57.75,57.405,57.745,1267.0
2016-03-30,57.8,57.8,57.705,57.705,110.0
2016-03-31,58.25,58.25,57.785,58.155,2845.0
2016-04-01,57.735,57.835,57.725,57.82,194.0
2016-04-04,57.835,57.98,57.735,57.98,614.0
2016-04-05,57.22,57.27,57.145,57.27,200.0
2016-04-06,57.33,57.33,57.305,57.31,1126.0
2016-04-07,57.695,57.72,57.305,57.72,3352.0
2016-04-08,57.095,57.095,57.065,57.075,555.0
2016-04-11,57.3,57.55,57.175,57.55,4042.0
2016-04-12,57.3,57.36,57.3,57.36,269.0
2016-04-13,58.255,58.255,58.255,58.255,71.0
2016-04-14,58.635,59.06,58.58,59.06,1135.0
2016-04-15,59.315,59.315,59.315,59.315,154.0
2016-04-18,58.82,58.82,58.815,58.815,378.0
2016-04-19,59.44,59.44,59.16,59.185,1240.0
2016-04-20,59.28,59.67,59.235,59.67,8090.0
2016-04-21,59.64,59.735,59.64,59.735,71.0
2016-04-22,59.205,59.56,59.205,59.56,51.0
2016-04-26,59.295,59.385,59.055,59.385,15805.0
2016-04-27,59.35,59.35,58.73,58.735,1918.0
2016-04-28,59.045,59.19,58.535,59.12,265.0
2016-04-29,58.64,58.64,58.1,58.61,1337.0
2016-05-02,57.96,57.96,57.96,57.96,110.0
2016-05-03,58.455,58.455,58.39,58.41,901.0
2016-05-04,57.82,57.82,57.15,57.67,2446.0
2016-05-05,56.855,57.47,56.855,57.43,1005.0
2016-05-06,56.77,57.215,56.745,57.18,1311.0
2016-05-09,57.735,57.735,57.735,57.735,564.0
2016-05-10,57.09,57.645,57.09,57.645,5525.0
2016-05-11,58.26,58.285,57.955,58.285,256.0
2016-05-12,57.43,57.95,57.43,57.95,5724.0
2016-05-13,57.71,57.71,57.63,57.67,2981.0
2016-05-16,57.355,57.585,57.355,57.545,368.0
2016-05-17,58.14,58.14,57.695,57.695,636.0
2016-05-18,57.555,57.58,57.52,57.52,1740.0
2016-05-19,57.355,57.73,57.33,57.66,629.0
2016-05-20,57.645,57.78,57.645,57.78,8578.0
2016-05-23,57.81,57.955,57.705,57.955,1781.0
2016-05-24,57.86,57.86,57.705,57.845,466.0
2016-05-25,58.64,58.64,58.64,58.64,4.0
2016-05-26,58.97,59.385,58.895,59.385,1504.0
2016-05-27,59.485,59.5,59.485,59.5,1176.0
2016-05-30,59.7,59.7,59.295,59.295,368.0
2016-05-31,59.475,59.475,59.475,59.475,23.0
2016-06-01,59.49,59.49,59.49,59.49,14.0
2016-06-02,59.165,59.265,59.165,59.265,284.0
2016-06-03,58.985,59.42,58.985,59.42,647.0
2016-06-06,58.605,59.145,58.605,59.145,117.0
2016-06-07,59.54,59.59,58.995,59.59,4949.0
2016-06-08,59.265,59.265,59.14,59.19,215.0
2016-06-09,59.75,59.75,59.715,59.715,339.0
2016-06-10,58.94,58.94,58.84,58.84,3400.0
2016-06-14,59.265,59.265,58.24,58.415,16350.0
2016-06-15,57.81,58.175,57.43,58.085,10025.0
2016-06-16,57.875,57.875,57.425,57.705,1303.0
2016-06-17,57.705,58.415,57.68,58.3,1105.0
2016-06-20,58.305,58.365,58.14,58.14,577.0
2016-06-21,58.55,58.795,58.405,58.795,801.0
2016-06-22,58.795,59.03,58.46,59.03,1227.0
2016-06-23,59.08,59.08,58.965,58.965,2460.0
2016-06-24,59.03,59.03,55.53,55.835,8390.0
2016-06-27,56.02,56.65,56.02,56.45,7312.0
2016-06-28,55.52,56.365,55.52,56.02,5125.0
2016-06-29,57.33,57.9,56.77,57.9,259.0
2016-06-30,58.235,58.235,58.235,58.235,2300.0
2016-07-01,59.765,59.775,59.02,59.735,2202.0
2016-07-04,59.99,59.99,59.99,59.99,55.0
2016-07-05,59.73,59.73,59.31,59.31,441.0
2016-07-06,58.76,58.76,58.44,58.485,1639.0
2016-07-07,59.325,59.325,59.31,59.31,373.0
2016-07-08,59.21,59.21,58.525,58.525,395.0
2016-07-11,59.335,60.06,59.335,60.06,2376.0
2016-07-12,59.96,60.47,59.96,60.47,4248.0
2016-07-13,60.415,60.875,60.37,60.875,820.0
2016-07-14,60.565,60.565,60.565,60.565,3600.0
2016-07-15,61.35,61.35,61.26,61.26,942.0
2016-07-18,61.26,61.285,60.985,61.285,574.0
2016-07-19,61.36,61.375,60.875,60.875,644.0
2016-07-20,61.18,61.19,60.77,60.77,844.0
2016-07-21,61.44,61.61,61.44,61.61,1967.0
2016-07-22,60.91,61.315,60.91,61.315,518.0
2016-07-25,61.6,61.6,61.6,61.6,30.0
2016-07-26,61.35,61.38,61.35,61.38,819.0
2016-07-27,61.38,61.48,61.38,61.48,88.0
2016-07-28,61.19,61.675,61.19,61.655,1236.0
2016-07-29,61.28,61.28,61.28,61.28,420.0
2016-08-01,61.77,61.77,61.29,61.57,2908.0
2016-08-02,61.375,61.375,60.815,61.365,212.0
2016-08-03,60.725,60.785,60.125,60.785,633.0
2016-08-04,61.105,61.105,60.425,60.425,575.0
2016-08-05,60.89,60.96,60.89,60.96,1563.0
2016-08-08,61.97,61.97,61.82,61.83,996.0
2016-08-09,61.83,62.14,61.83,62.14,1285.0
2016-08-10,61.605,62.14,61.605,61.63,997.0
2016-08-11,61.375,62.12,61.375,62.12,1592.0
2016-08-12,62.03,62.03,61.83,61.83,309.0
2016-08-15,61.865,62.46,61.865,62.445,2477.0
2016-08-16,62.445,62.445,62.415,62.415,250.0
2016-08-17,62.225,62.25,62.225,62.245,1224.0
2016-08-18,61.865,62.285,61.865,62.285,473.0
2016-08-19,62.34,62.34,61.92,61.92,409.0
2016-08-22,61.705,62.075,61.705,62.075,1041.0
2016-08-23,61.72,62.125,61.72,62.125,402.0
2016-08-24,62.125,62.145,61.76,61.76,479.0
2016-08-25,62.025,62.08,62.025,62.07,1235.0
2016-08-26,62.02,62.045,62.02,62.03,1101.0
2016-08-29,61.525,61.895,61.465,61.475,3863.0
2016-08-30,62.12,62.12,61.68,62.09,1469.0
2016-08-31,62.225,62.335,61.925,62.335,1384.0
2016-09-01,61.735,62.265,61.735,62.245,687.0
2016-09-02,62.04,62.04,61.58,62.005,1415.0
2016-09-05,62.295,62.66,62.235,62.655,3229.0
2016-09-06,62.62,62.62,62.135,62.135,3639.0
2016-09-07,62.26,62.635,62.145,62.195,4282.0
2016-09-08,62.57,62.685,62.165,62.685,849.0
2016-09-09,62.165,62.445,61.845,62.445,1166.0
2016-09-12,61.01,61.01,60.465,60.505,2731.0
2016-09-13,61.89,61.89,61.5,61.72,362.0
2016-09-14,61.5,61.5,61.055,61.065,757.0
2016-09-15,60.875,61.08,60.815,60.815,5744.0
2016-09-16,61.66,61.66,61.23,61.23,566.0
2016-09-19,61.28,61.31,61.28,61.31,218.0
2016-09-20,61.51,61.51,61.13,61.13,636.0
2016-09-21,61.575,61.73,61.225,61.225,2219.0
2016-09-22,61.7,62.225,61.7,61.735,2177.0
2016-09-23,62.76,62.775,62.25,62.25,302.0
2016-09-26,62.325,62.325,62.2,62.24,1314.0
2016-09-27,61.06,62.05,61.06,62.05,3522.0
2016-09-28,61.39,61.44,61.39,61.44,1290.0
2016-09-29,62.485,62.565,61.82,62.565,1050.0
2016-09-30,62.07,62.07,61.39,61.39,679.0
2016-10-03,61.67,62.24,61.67,62.24,602.0
2016-10-04,62.35,62.35,61.685,61.685,803.0
2016-10-05,62.125,62.125,61.805,61.815,913.0
2016-10-06,62.775,62.775,62.07,62.31,2390.0
2016-10-07,62.245,62.485,62.245,62.485,1777.0
2016-10-10,62.58,62.665,62.48,62.48,841.0
2016-10-11,63.075,63.075,62.68,62.755,1436.0
2016-10-12,62.51,62.585,62.51,62.585,323.0
2016-10-13,62.265,62.265,61.61,61.745,771.0
2016-10-14,62.27,62.27,62.27,62.27,157.0
2016-10-17,62.335,62.335,62.14,62.14,445.0
2016-10-18,62.125,62.26,62.125,62.145,784.0
2016-10-19,62.345,62.57,62.34,62.345,2118.0
2016-10-20,62.315,62.64,62.315,62.64,15061.0
2016-10-21,62.435,62.63,62.435,62.63,1319.0
2016-10-24,62.375,62.84,62.375,62.84,1398.0
2016-10-25,62.985,62.985,62.985,62.985,47.0
2016-10-26,62.925,62.925,62.555,62.9,626.0
2016-10-27,62.62,62.62,62.225,62.225,193.0
2016-10-28,62.375,62.715,62.375,62.715,155.0
2016-10-31,62.52,62.905,62.51,62.905,679.0
2016-11-01,62.24,62.75,62.24,62.705,113.0
2016-11-02,61.805,61.95,61.365,61.365,1770.0
2016-11-03,61.335,61.335,61.255,61.255,313.0
2016-11-04,60.885,61.335,60.885,61.335,2234.0
2016-11-07,61.51,61.645,61.235,61.645,7915.0
2016-11-08,62.26,62.26,61.72,62.145,6684.0
2016-11-09,62.275,62.76,59.36,59.71,12038.0
2016-11-10,63.495,63.495,62.62,62.885,9305.0
2016-11-11,62.885,62.885,62.815,62.835,702.0
2016-11-14,62.835,63.075,62.765,63.075,1168.0
2016-11-15,62.825,62.88,62.64,62.88,8564.0
2016-11-16,63.2,63.44,63.2,63.44,18.0
2016-11-17,63.225,63.225,62.785,62.785,389.0
2016-11-18,63.345,63.345,63.01,63.28,669.0
2016-11-21,63.11,63.11,62.9,62.95,1035.0
2016-11-22,63.4,63.745,63.4,63.745,1607.0
2016-11-23,63.605,63.775,63.365,63.775,964.0
2016-11-24,63.71,63.71,63.18,63.18,401.0
2016-11-25,63.405,63.405,63.4,63.4,225.0
2016-11-28,63.465,63.465,63.465,63.465,129.0
2016-11-29,63.645,63.7,63.295,63.7,1007.0
2016-11-30,63.075,63.74,63.075,63.675,1481.0
2016-12-01,63.22,63.795,63.22,63.795,1544.0
2016-12-02,63.75,63.75,63.595,63.675,1030.0
2016-12-05,63.575,63.575,63.22,63.22,31.0
2016-12-06,63.985,64.08,63.225,63.225,1303.0
2016-12-07,63.44,64.325,63.44,64.325,1949.0
2016-12-08,64.215,65.1,64.215,65.1,496.0
2016-12-09,64.855,65.57,64.855,65.57,2267.0
2016-12-12,65.495,66.12,65.495,65.52,1438.0
2016-12-13,65.435,66.03,65.435,65.445,1927.0
2016-12-14,65.89,66.025,65.89,66.025,6569.0
2016-12-15,66.11,66.275,65.27,66.275,2752.0
2016-12-16,65.96,66.4,65.96,66.4,1685.0
2016-12-19,66.785,66.925,66.3,66.885,2038.0
2016-12-20,66.9,66.995,66.48,66.48,1829.0
2016-12-21,67.02,67.155,66.71,67.155,3779.0
2016-12-22,66.925,66.925,66.405,66.86,1564.0
2016-12-23,66.525,66.94,66.525,66.94,962.0
2016-12-28,67.06,67.06,67.06,67.06,220.0
2016-12-29,66.64,66.64,66.64,66.64,38.0
2016-12-30,66.65,66.65,66.525,66.525,54.0
2017-01-03,66.675,66.675,66.21,66.21,213.0
2017-01-04,67.03,67.045,66.835,66.835,684.0
2017-01-05,67.275,67.275,67.275,67.275,116.0
2017-01-06,67.215,67.215,66.935,66.935,202.0
2017-01-09,67.165,67.645,67.165,67.645,2084.0
2017-01-10,67.34,67.34,66.89,66.89,300.0
2017-01-11,66.935,67.335,66.935,67.335,414.0
2017-01-12,67.425,67.425,66.985,66.985,722.0
2017-01-13,67.08,67.43,66.8,66.8,784.0
2017-01-16,67.035,67.35,66.875,66.875,2141.0
2017-01-17,67.305,67.35,67.305,67.305,149.0
2017-01-18,67.235,67.28,67.235,67.28,570.0
2017-01-19,66.455,67.105,66.455,66.97,438.0
2017-01-20,66.925,66.925,66.89,66.89,196.0
2017-01-23,66.99,66.99,66.37,66.76,2385.0
2017-01-24,66.8,66.8,66.08,66.08,689.0
2017-01-25,67.08,67.08,67.03,67.03,491.0
2017-01-27,67.55,67.55,67.31,67.465,1744.0
2017-01-30,66.765,67.35,66.715,67.315,1286.0
2017-01-31,67.06,67.06,66.74,66.94,155.0
2017-02-01,66.94,66.94,66.775,66.775,742.0
2017-02-02,66.735,66.735,66.085,66.715,797.0
2017-02-03,66.43,66.795,66.43,66.795,1873.0
2017-02-06,67.155,67.53,67.155,67.53,710.0
2017-02-07,67.155,67.33,67.145,67.26,4193.0
2017-02-08,67.28,67.28,66.845,66.845,527.0
2017-02-09,67.28,67.56,66.79,67.375,3084.0
2017-02-10,67.675,67.78,67.31,67.31,3171.0
2017-02-13,67.655,68.02,67.655,68.02,541.0
2017-02-14,68.53,68.53,67.895,68.41,1806.0
2017-02-15,68.875,68.875,68.145,68.66,837.0
2017-02-16,68.85,69.21,68.85,68.855,1596.0
2017-02-17,68.855,69.085,68.41,68.41,162.0
2017-02-20,68.925,69.145,68.435,68.435,60785.0
2017-02-21,69.205,69.205,68.385,68.385,1251.0
2017-02-22,68.59,69.27,68.59,69.155,1336.0
2017-02-23,69.16,69.27,68.66,68.66,695.0
2017-02-24,69.455,69.455,68.815,69.295,3844.0
2017-02-27,68.785,69.525,68.785,69.4,2425.0
2017-02-28,68.66,69.05,68.62,68.63,1458.0
2017-03-01,68.63,69.12,68.62,68.72,1410.0
2017-03-02,70.155,70.155,69.4,69.4,607.0
2017-03-03,69.8,69.8,69.11,69.26,7351.0
2017-03-06,69.695,69.695,69.2,69.665,2005.0
2017-03-07,70.005,70.005,70.005,70.005,206.0
2017-03-08,69.555,69.63,69.475,69.63,378.0
2017-03-09,69.205,69.745,69.205,69.205,659.0
2017-03-10,69.94,69.94,69.94,69.94,250.0
2017-03-13,70.085,70.135,70.085,70.13,518.0
2017-03-14,70.085,70.085,69.6,69.6,708.0
2017-03-15,69.695,69.695,69.565,69.565,540.0
2017-03-16,70.54,70.625,70.54,70.625,538.0
2017-03-17,70.45,70.45,69.915,69.98,1812.0
2017-03-20,70.44,70.44,69.665,69.665,1670.0
2017-03-21,69.58,70.575,69.58,70.575,249.0
2017-03-22,69.62,69.66,68.72,69.58,778.0
2017-03-23,69.665,69.85,69.665,69.85,816.0
2017-03-24,69.87,69.97,69.76,69.85,1105.0
2017-03-27,69.035,69.255,69.035,69.255,233.0
2017-03-28,69.66,69.835,69.045,69.045,429.0
2017-03-29,69.98,69.98,69.515,69.98,607.0
2017-03-30,70.49,70.49,70.49,70.49,21.0
2017-03-31,69.77,70.5,69.7,70.5,1310.0
2017-04-03,70.455,70.455,69.49,70.29,913.0
2017-04-04,70.16,70.19,69.21,70.06,3904.0
2017-04-05,70.235,70.235,70.07,70.07,638.0
2017-04-06,69.935,69.935,69.16,69.16,810.0
2017-04-07,69.555,69.99,69.555,69.99,2579.0
2017-04-10,70.135,70.17,69.48,69.48,139.0
2017-04-11,69.48,69.48,69.48,69.48,0.0
2017-04-12,69.48,69.48,69.48,69.48,0.0
2017-04-13,69.475,69.57,68.775,69.195,1963.0
2017-04-18,69.22,69.22,69.22,69.22,9.0
2017-04-19,69.095,69.665,69.07,69.07,1607.0
2017-04-20,69.03,69.03,69.03,69.03,72.0
2017-04-21,68.67,69.26,68.67,69.26,210.0
2017-04-24,69.26,69.26,69.26,69.26,0.0
2017-04-26,70.105,70.48,70.105,70.39,1715.0
2017-04-27,70.285,71.14,70.285,70.795,494.0
2017-04-28,70.795,70.795,70.25,70.25,1178.0
2017-05-01,70.23,71.17,70.23,71.17,856.0
2017-05-02,71.325,71.325,70.515,70.515,134.0
2017-05-03,71.34,71.34,71.34,71.34,119.0
2017-05-04,71.485,71.715,71.485,71.715,153.0
2017-05-05,71.105,71.69,71.105,71.505,1290.0
2017-05-08,72.18,72.22,72.18,72.22,767.0
2017-05-09,72.15,72.44,72.11,72.44,1170.0
2017-05-10,72.32,72.375,71.51,72.375,171.0
2017-05-11,72.235,72.235,71.605,71.605,362.0
2017-05-12,71.49,72.05,71.39,71.54,654.0
2017-05-15,71.645,71.915,71.645,71.915,76.0
2017-05-16,72.49,73.01,72.175,72.765,504.0
2017-05-17,72.595,72.7,71.81,72.7,657.0
2017-05-18,71.96,72.13,71.465,72.13,764.0
2017-05-19,72.405,72.405,71.29,71.29,370.0
2017-05-22,71.29,71.29,71.29,71.29,0.0
2017-05-23,72.505,72.57,71.84,71.84,1511.0
2017-05-24,72.575,72.595,72.575,72.595,592.0
2017-05-25,72.84,73.035,72.48,72.48,406.0
2017-05-26,72.495,72.615,72.305,72.31,330.0
2017-05-29,72.94,72.995,72.445,72.445,688.0
2017-05-30,72.81,72.81,72.8,72.8,23.0
2017-05-31,72.8,72.9,72.8,72.84,1168.0
2017-06-01,72.21,72.21,72.21,72.21,287.0
2017-06-02,72.925,72.945,72.84,72.945,928.0
2017-06-05,73.23,73.26,73.23,73.26,176.0
2017-06-06,72.76,73.305,72.76,73.305,303.0
2017-06-07,73.335,73.375,72.795,72.795,486.0
2017-06-08,72.765,73.23,72.765,73.23,135.0
2017-06-09,73.04,73.055,72.765,72.765,746.0
2017-06-13,73.115,73.115,73.115,73.115,62.0
2017-06-14,72.49,72.49,72.49,72.49,220.0
2017-06-15,72.49,72.49,72.2,72.2,391.0
2017-06-16,72.795,72.91,72.795,72.8,238.0
2017-06-19,72.8,73.06,72.405,73.06,14012.0
2017-06-20,73.43,73.48,73.43,73.48,720.0
2017-06-21,73.14,73.14,73.14,73.14,514.0
2017-06-22,73.22,73.22,72.96,73.145,982.0
2017-06-23,73.31,73.31,72.74,72.74,837.0
2017-06-26,72.8,72.8,72.695,72.695,984.0
2017-06-27,73.13,73.13,72.92,72.99,2463.0
2017-06-28,72.49,72.495,72.37,72.37,512.0
2017-06-29,73.5,73.5,73.5,73.5,717.0
2017-06-30,72.52,72.52,72.03,72.445,644.0
2017-07-03,72.05,72.615,72.05,72.33,1706.0
2017-07-04,72.355,72.65,72.29,72.62,1448.0
2017-07-05,72.705,72.705,72.15,72.545,3010.0
2017-07-06,72.03,72.82,72.03,72.82,16.0
2017-07-07,72.085,72.28,71.93,72.28,287.0
2017-07-10,72.77,72.77,72.325,72.33,233.0
2017-07-11,72.5,72.635,72.425,72.635,1996.0
2017-07-12,72.46,72.605,72.27,72.27,3157.0
2017-07-13,73.31,73.31,73.31,73.31,98.0
2017-07-14,73.425,73.425,72.95,73.06,4755.0
2017-07-17,73.8,73.8,73.755,73.755,194.0
2017-07-18,73.515,73.67,73.32,73.32,1666.0
2017-07-19,73.55,73.55,73.395,73.42,1088.0
2017-07-20,73.575,73.955,73.575,73.825,768.0
2017-07-21,73.885,73.935,73.875,73.935,332.0
2017-07-24,73.925,73.925,73.13,73.49,157.0
2017-07-25,73.51,73.51,73.095,73.095,720.0
2017-07-26,73.63,73.66,73.3,73.3,1362.0
2017-07-27,73.42,73.975,73.42,73.55,489.0
2017-07-28,73.19,73.37,73.13,73.37,1131.0
2017-07-31,73.37,73.37,73.015,73.015,1049.0
2017-08-01,73.375,73.55,73.235,73.51,2511.0
2017-08-02,73.66,73.99,73.62,73.99,2029.0
2017-08-03,74.255,74.255,74.235,74.235,735.0
2017-08-04,74.165,74.2,74.165,74.2,668.0
2017-08-07,74.195,74.52,74.185,74.33,1621.0
2017-08-08,74.33,74.685,74.33,74.63,354.0
2017-08-09,74.42,74.42,73.645,73.645,1532.0
2017-08-10,74.82,75.26,74.045,74.045,2035.0
2017-08-11,73.445,73.445,72.76,73.39,1534.0
2017-08-14,73.39,73.82,73.39,73.79,7842.0
2017-08-15,74.045,74.525,74.045,74.33,1142.0
2017-08-16,74.045,74.15,73.6,73.6,1999.0
2017-08-17,74.015,74.015,73.635,73.635,182.0
2017-08-18,72.895,73.08,72.895,72.945,2603.0
2017-08-21,73.15,73.17,72.655,72.655,1971.0
2017-08-22,72.795,73.25,72.74,72.74,612.0
2017-08-23,73.6,73.6,73.265,73.34,676.0
2017-08-24,73.135,73.405,73.135,73.27,687.0
2017-08-25,73.42,73.46,73.145,73.145,321.0
2017-08-28,73.205,73.205,73.095,73.13,906.0
2017-08-29,73.13,73.13,72.69,72.98,2922.0
2017-08-30,73.545,73.56,73.03,73.385,756.0
2017-08-31,72.875,72.875,72.875,72.875,925.0
2017-09-01,74.385,74.385,73.975,73.975,295.0
2017-09-04,73.695,73.695,73.66,73.66,77.0
2017-09-05,74.305,74.305,73.68,73.68,241.0
2017-09-06,73.665,73.89,72.795,73.72,490.0
2017-09-07,73.765,73.765,73.39,73.695,491.0
2017-09-08,73.305,73.815,73.305,73.815,394.0
2017-09-11,74.165,74.21,73.46,73.65,1001.0
2017-09-12,74.405,74.455,74.405,74.445,699.0
2017-09-13,74.695,74.695,74.34,74.625,1079.0
2017-09-14,74.7,74.82,74.7,74.795,1373.0
2017-09-15,74.35,74.77,74.35,74.77,630.0
2017-09-18,75.16,75.19,74.855,74.985,89.0
2017-09-19,74.89,74.9,74.61,74.61,806.0
2017-09-20,75.295,75.295,75.295,75.295,295.0
2017-09-21,75.035,75.035,75.035,75.035,28.0
2017-09-22,74.865,74.865,74.355,74.525,986.0
2017-09-25,75.265,75.265,74.735,74.735,216.0
2017-09-26,74.75,74.85,74.52,74.52,1410.0
2017-09-27,74.935,74.935,74.9,74.9,377.0
2017-09-28,74.88,74.88,74.88,74.88,16.0
2017-09-29,74.855,74.855,74.85,74.85,405.0
2017-10-02,75.725,75.725,75.245,75.68,1290.0
2017-10-03,75.525,75.66,75.525,75.66,386.0
2017-10-04,75.74,75.985,75.645,75.645,1058.0
2017-10-05,75.955,75.955,75.595,75.955,488.0
2017-10-06,76.4,76.45,76.215,76.45,1259.0
2017-10-09,76.375,76.41,76.345,76.345,1547.0
2017-10-10,76.585,76.585,76.585,76.585,0.0
2017-10-11,76.725,76.725,76.45,76.61,816.0
2017-10-12,76.695,76.795,76.585,76.625,1304.0
2017-10-13,76.705,76.705,76.67,76.67,21.0
2017-10-16,76.815,76.86,76.815,76.86,195.0
2017-10-17,77.19,77.235,77.19,77.235,941.0
2017-10-18,77.185,77.19,77.105,77.105,36.0
2017-10-19,77.05,77.415,77.05,77.39,942.0
2017-10-20,77.19,77.465,76.88,77.41,1173.0
2017-10-23,77.39,77.39,77.345,77.355,1788.0
2017-10-24,77.175,77.2,77.175,77.19,379.0
2017-10-25,77.14,77.15,76.985,76.985,496.0
2017-10-26,76.95,76.97,76.805,76.97,299.0
2017-10-27,77.14,78.065,77.135,77.63,5040.0
2017-10-30,78.39,78.39,77.925,77.995,2273.0
2017-10-31,78.03,78.19,78.03,78.19,1257.0
2017-11-01,78.19,78.48,78.19,78.48,695.0
2017-11-02,78.445,78.5,78.275,78.49,2529.0
2017-11-03,78.98,78.98,78.715,78.715,1072.0
2017-11-06,79.255,79.255,78.87,78.91,544.0
2017-11-07,79.17,79.32,79.17,79.32,302.0
2017-11-08,78.98,78.98,78.875,78.97,17392.0
2017-11-09,79.455,79.455,79.405,79.405,277.0
2017-11-10,79.095,79.125,78.98,78.98,384.0
2017-11-13,78.715,78.765,78.615,78.73,579.0
2017-11-14,78.51,78.68,78.275,78.345,968.0
2017-11-15,78.25,78.25,77.95,78.01,385.0
2017-11-16,77.855,77.915,77.55,77.915,310.0
2017-11-17,78.225,78.225,78.145,78.145,306.0
2017-11-20,77.82,77.82,77.45,77.45,1683.0
2017-11-21,77.95,77.95,77.95,77.95,48.0
2017-11-22,78.22,78.22,78.215,78.215,495.0
2017-11-23,78.25,78.25,78.25,78.25,566.0
2017-11-24,78.525,78.565,78.25,78.565,375.0
2017-11-27,78.615,78.695,78.495,78.665,1682.0
2017-11-28,78.63,78.63,78.515,78.585,326.0
2017-11-29,79.065,79.065,78.945,78.945,1434.0
2017-11-30,78.885,78.905,78.79,78.825,1521.0
2017-12-01,79.1,79.1,78.805,78.87,1008.0
2017-12-04,78.87,78.87,78.87,78.87,0.0
2017-12-05,78.42,78.945,78.42,78.945,622.0
2017-12-06,78.67,78.67,78.265,78.265,211.0
2017-12-07,78.77,78.8,78.77,78.79,582.0
2017-12-08,78.56,78.56,78.56,78.56,35.0
2017-12-11,79.475,79.475,79.09,79.335,750.0
2017-12-12,79.73,79.745,79.44,79.72,734.0
2017-12-13,79.72,79.9,79.44,79.44,4321.0
2017-12-14,79.56,79.935,79.56,79.6,1442.0
2017-12-15,79.595,79.66,79.18,79.44,935.0
2017-12-18,80.37,80.37,80.11,80.315,1402.0
2017-12-19,80.315,80.76,80.295,80.61,1817.0
2017-12-20,80.61,80.61,80.61,80.61,0.0
2017-12-21,79.975,80.005,79.975,80.005,351.0
2017-12-22,80.385,80.385,80.18,80.18,24.0
2017-12-27,84.625,84.625,80.18,80.415,497.0
2017-12-28,80.31,80.31,80.075,80.285,589.0
2017-12-29,80.285,80.285,80.285,80.285,0.0
2018-01-02,79.99,79.99,79.95,79.95,96.0
2018-01-03,80.285,80.285,80.25,80.25,310.0
2018-01-04,80.25,80.25,80.25,80.25,0.0
2018-01-05,80.28,81.145,80.28,81.05,718.0
2018-01-08,81.43,81.9,81.43,81.9,452.0
2018-01-09,81.915,81.915,81.705,81.775,1566.0
2018-01-10,81.685,82.015,81.685,82.015,1153.0
2018-01-11,81.895,81.96,81.83,81.96,372.0
2018-01-12,82.235,82.235,82.155,82.175,241.0
2018-01-15,83.035,83.05,83.035,83.045,593.0
2018-01-16,83.045,83.045,82.62,82.65,544.0
2018-01-17,82.995,82.995,82.615,82.69,579.0
2018-01-18,83.26,83.26,83.24,83.24,425.0
2018-01-19,82.86,82.86,82.5,82.5,720.0
2018-01-22,82.555,82.685,82.555,82.685,270.0
2018-01-23,83.285,83.56,83.285,83.44,556.0
2018-01-24,83.2,83.425,83.2,83.425,329.0
2018-01-25,83.17,83.17,82.875,83.17,752.0
2018-01-29,83.92,84.445,83.92,83.92,1863.0
2018-01-30,83.56,83.56,82.84,82.84,223.0
2018-01-31,82.315,82.82,82.315,82.725,1648.0
2018-02-01,82.865,82.865,82.62,82.62,308.0
2018-02-02,82.16,82.16,82.155,82.155,822.0
2018-02-05,80.68,80.68,79.695,79.935,3349.0
2018-02-06,77.255,77.255,74.045,74.045,4588.0
2018-02-07,78.595,78.595,77.535,78.08,4636.0
2018-02-08,77.305,77.6,77.305,77.6,626.0
2018-02-09,75.345,76.985,75.295,76.815,2626.0
2018-02-12,76.74,77.005,76.585,76.865,1929.0
2018-02-13,76.97,77.65,76.97,77.14,1322.0
2018-02-14,77.14,77.14,77.14,77.14,0.0
2018-02-15,78.41,78.905,78.345,78.345,1550.0
2018-02-16,79.745,79.745,78.98,79.64,164.0
2018-02-19,79.575,80.11,79.575,80.11,288.0
2018-02-20,79.7,79.7,79.23,79.23,231.0
2018-02-21,79.075,79.355,78.68,79.045,923.0
2018-02-22,78.54,78.565,78.065,78.565,99.0
2018-02-23,78.98,79.53,78.98,79.53,356.0
2018-02-26,80.01,80.235,79.84,79.84,301.0
2018-02-27,81.095,81.24,80.795,80.795,1980.0
2018-02-28,80.16,80.76,80.16,80.415,1204.0
2018-03-01,80.415,80.415,80.415,80.415,0.0
2018-03-02,78.515,78.515,78.045,78.045,479.0
2018-03-05,78.185,78.265,77.435,77.435,4799.0
2018-03-06,78.65,78.65,78.49,78.49,304.0
2018-03-07,77.98,78.03,77.98,78.03,281.0
2018-03-08,78.98,79.04,78.55,79.04,621.0
2018-03-09,79.865,79.865,79.37,79.615,277.0
2018-03-12,80.475,80.87,80.47,80.47,995.0
2018-03-13,80.54,80.54,80.54,80.54,91.0
2018-03-14,79.905,80.105,79.905,80.105,454.0
2018-03-15,79.695,79.915,79.6,79.915,632.0
2018-03-16,80.055,80.055,80.055,80.055,7.0
2018-03-19,80.045,80.045,79.545,79.545,232.0
2018-03-20,79.545,79.545,79.545,79.545,0.0
2018-03-21,79.125,79.34,78.995,79.34,526.0
2018-03-22,78.735,79.145,78.735,79.145,337.0
2018-03-23,77.0,77.0,76.59,76.77,465.0
2018-03-26,75.52,76.26,75.52,76.23,642.0
2018-03-27,76.935,77.64,76.875,77.535,3073.0
2018-03-28,76.79,76.84,76.195,76.195,2296.0
2018-03-29,76.845,76.845,76.455,76.55,370.0
2018-04-03,76.16,76.16,75.26,75.26,324.0
2018-04-04,75.775,76.14,75.775,76.14,1253.0
2018-04-05,77.295,77.295,77.295,77.295,4.0
2018-04-06,77.445,77.445,77.445,77.445,90.0
2018-04-09,77.445,77.445,77.125,77.43,211.0
2018-04-10,77.925,78.67,77.925,78.67,1119.0
2018-04-11,77.86,77.86,77.805,77.82,669.0
2018-04-12,78.01,78.01,77.95,77.95,178.0
2018-04-13,78.345,78.345,78.205,78.345,1008.0
2018-04-16,78.98,79.125,78.67,78.74,2093.0
2018-04-17,79.2,79.2,79.2,79.2,10.0
2018-04-18,79.44,79.545,79.44,79.485,1128.0
2018-04-19,79.685,80.02,79.525,79.525,1379.0
2018-04-20,79.505,79.505,79.505,79.505,43.0
2018-04-23,79.3,79.3,78.98,79.265,639.0
2018-04-24,79.335,79.335,79.075,79.315,597.0
2018-04-26,78.665,78.705,78.045,78.445,1634.0
2018-04-27,79.735,79.735,78.72,78.74,4328.0
2018-04-30,79.445,79.445,78.74,78.74,221.0
2018-05-01,79.15,79.25,79.15,79.25,843.0
2018-05-02,78.89,79.28,78.89,79.195,685.0
2018-05-03,78.895,78.895,78.53,78.53,319.0
2018-05-04,78.885,78.885,78.53,78.53,65.0
2018-05-07,79.695,80.14,79.695,80.14,119.0
2018-05-08,80.14,80.225,80.01,80.225,530.0
2018-05-09,79.75,79.75,79.71,79.745,1560.0
2018-05-10,80.92,80.92,80.63,80.885,1027.0
2018-05-11,81.325,81.795,81.325,81.795,60.0
2018-05-14,81.84,82.24,81.805,81.97,791.0
2018-05-15,81.93,81.93,81.795,81.795,93.0
2018-05-16,81.26,81.465,81.26,81.395,778.0
2018-05-17,81.805,81.805,81.76,81.76,185.0
2018-05-18,81.625,81.635,81.625,81.635,175.0
2018-05-21,81.885,81.885,81.515,81.52,890.0
2018-05-22,81.505,81.57,81.505,81.57,413.0
2018-05-23,81.57,81.57,81.57,81.57,0.0
2018-05-24,81.135,81.245,80.955,81.025,922.0
2018-05-25,81.29,81.29,81.055,81.055,423.0
2018-05-28,81.16,81.17,80.78,80.78,1540.0
2018-05-29,80.815,81.075,80.33,80.33,1413.0
2018-05-30,79.61,79.785,79.61,79.785,2103.0
2018-05-31,80.585,80.66,80.585,80.66,328.0
2018-06-01,80.01,80.435,80.01,80.435,1316.0
2018-06-04,81.095,81.4,81.095,81.4,26.0
2018-06-05,81.67,81.67,81.24,81.255,857.0
2018-06-06,81.45,81.895,81.45,81.895,578.0
2018-06-07,81.97,82.125,81.97,82.125,597.0
2018-06-08,82.02,82.02,82.02,82.02,850.0
2018-06-12,82.115,82.485,81.9,81.9,999.0
2018-06-13,82.33,82.33,81.935,81.935,472.0
2018-06-14,81.97,81.97,81.97,81.97,260.0
2018-06-15,82.26,82.26,81.965,82.255,77.0
2018-06-18,81.805,81.805,81.23,81.23,1071.0
2018-06-19,81.105,81.105,80.555,80.555,695.0
2018-06-20,80.88,81.3,80.88,81.3,341.0
2018-06-21,81.575,81.575,81.575,81.575,150.0
2018-06-22,80.545,80.56,80.415,80.415,147.0
2018-06-25,80.465,80.69,80.465,80.475,1049.0
2018-06-26,79.855,79.855,79.56,79.785,943.0
2018-06-27,79.94,79.94,79.835,79.835,409.0
2018-06-28,79.9,80.21,79.87,79.915,2162.0
2018-06-29,80.48,80.48,80.265,80.265,369.0
2018-07-02,82.19,82.35,81.77,81.77,1796.0
2018-07-03,82.13,82.13,81.5,81.5,528.0
2018-07-04,81.77,81.81,80.54,80.54,1980.0
2018-07-05,80.56,80.615,80.21,80.21,372.0
2018-07-06,80.575,81.02,80.575,80.575,897.0
2018-07-09,81.39,81.85,81.39,81.815,359.0
2018-07-10,82.38,82.38,82.38,82.38,17.0
2018-07-11,81.855,81.855,81.815,81.815,911.0
2018-07-12,81.81,81.81,81.46,81.545,896.0
2018-07-13,82.66,82.71,82.26,82.32,712.0
2018-07-16,82.775,82.775,82.435,82.435,165.0
2018-07-17,82.435,82.57,82.2,82.435,351.0
2018-07-18,82.76,83.095,82.74,83.095,626.0
2018-07-19,83.18,83.18,82.77,83.15,1384.0
2018-07-20,82.77,82.77,82.485,82.485,186.0
2018-07-23,82.58,82.725,82.58,82.585,599.0
2018-07-24,82.96,83.33,82.96,83.33,238.0
2018-07-25,83.795,83.795,83.69,83.69,1094.0
2018-07-26,84.185,84.405,83.66,84.405,1626.0
2018-07-27,84.61,84.62,84.185,84.62,1367.0
2018-07-30,83.87,83.885,83.485,83.835,434.0
2018-07-31,83.95,83.965,83.95,83.965,454.0
2018-08-01,84.095,84.155,84.095,84.155,350.0
2018-08-02,83.965,83.965,83.91,83.965,1362.0
2018-08-03,84.43,84.43,84.04,84.04,652.0
2018-08-06,84.435,84.825,84.38,84.825,232.0
2018-08-07,84.885,84.94,84.855,84.94,736.0
2018-08-08,84.955,84.99,84.93,84.93,1042.0
2018-08-09,85.09,85.09,85.09,85.09,69.0
2018-08-10,85.165,85.165,85.0,85.15,124.0
2018-08-13,83.805,83.85,83.69,83.695,927.0
2018-08-14,83.85,84.245,83.85,84.245,984.0
2018-08-15,83.765,83.765,83.765,83.765,142.0
2018-08-16,83.485,83.88,83.485,83.88,13.0
2018-08-17,83.73,84.245,83.72,84.245,642.0
2018-08-20,84.395,84.395,83.92,83.92,2112.0
2018-08-21,84.1,84.1,83.92,83.92,72.0
2018-08-22,84.015,84.26,83.76,84.26,617.0
2018-08-23,84.51,84.51,84.51,84.51,180.0
2018-08-24,84.465,84.54,84.1,84.19,691.0
2018-08-27,84.715,85.105,84.7,85.09,600.0
2018-08-28,85.705,85.715,85.265,85.575,2208.0
2018-08-29,85.37,85.78,85.37,85.78,542.0
2018-08-30,86.915,86.915,85.705,85.705,440.0
2018-08-31,85.705,85.705,85.705,85.705,0.0
2018-09-03,85.66,85.66,85.605,85.605,362.0
2018-09-04,85.54,85.82,85.54,85.82,834.0
2018-09-05,85.555,85.555,85.09,85.09,771.0
2018-09-06,85.235,85.235,84.7,84.7,531.0
2018-09-07,83.82,84.51,83.81,84.51,1287.0
2018-09-10,84.22,84.22,83.87,84.13,1249.0
2018-09-11,84.185,84.215,84.185,84.215,559.0
2018-09-12,84.07,84.22,84.07,84.22,165.0
2018-09-13,84.22,84.22,84.22,84.22,267.0
2018-09-14,85.115,85.15,84.625,85.15,1232.0
2018-09-17,84.535,84.915,84.535,84.915,292.0
2018-09-18,84.14,84.51,84.14,84.51,457.0
2018-09-19,85.005,85.015,84.87,85.005,1150.0
2018-09-20,85.22,85.57,85.22,85.275,1469.0
2018-09-21,86.225,86.45,86.225,86.42,1486.0
2018-09-24,86.005,86.375,86.005,86.36,3838.0
2018-09-25,85.91,86.3,85.91,86.3,234.0
2018-09-26,86.565,86.565,86.565,86.565,5.0
2018-09-27,86.3,86.59,86.3,86.45,1708.0
2018-09-28,86.97,86.97,86.96,86.96,710.0
2018-10-01,86.46,86.835,86.46,86.815,343.0
2018-10-02,86.815,86.815,86.405,86.405,85.0
2018-10-03,86.49,86.605,86.49,86.58,177.0
2018-10-04,86.78,86.9,86.755,86.81,1016.0
2018-10-05,86.08,86.575,86.055,86.055,879.0
2018-10-08,85.73,85.805,85.34,85.79,746.0
2018-10-09,85.235,85.235,85.235,85.235,88.0
2018-10-10,85.225,85.225,85.08,85.08,1402.0
2018-10-11,82.63,82.63,81.85,82.12,858.0
2018-10-12,82.03,82.07,82.03,82.07,59.0
2018-10-15,82.06,82.06,81.915,81.97,285.0
2018-10-16,81.74,81.93,81.74,81.885,624.0
2018-10-17,83.355,83.4,83.355,83.4,1784.0
2018-10-18,83.295,83.44,82.975,82.975,6301.0
2018-10-19,82.19,82.85,82.19,82.85,594.0
2018-10-22,83.02,83.02,83.02,83.02,211.0
2018-10-23,82.79,82.79,81.77,81.945,677.0
2018-10-24,82.12,82.265,82.12,82.245,2154.0
2018-10-25,80.415,80.79,79.905,80.03,3217.0
2018-10-26,80.78,80.78,79.905,79.905,1078.0
2018-10-29,80.99,80.99,80.545,80.645,2099.0
2018-10-30,79.71,80.29,79.71,80.29,478.0
2018-10-31,80.67,80.89,80.67,80.73,922.0
2018-11-01,82.0,82.09,81.675,82.085,1142.0
2018-11-02,81.995,82.135,81.625,81.625,1499.0
2018-11-05,81.855,81.855,81.695,81.835,526.0
2018-11-06,82.2,82.205,81.88,82.045,2153.0
2018-11-07,82.325,83.05,82.325,83.05,614.0
2018-11-08,83.71,83.71,83.59,83.59,33.0
2018-11-09,83.71,83.71,83.265,83.355,616.0
2018-11-12,83.28,83.425,83.28,83.37,1180.0
2018-11-13,81.4,82.365,81.4,82.365,820.0
2018-11-14,81.975,82.055,81.77,82.055,752.0
2018-11-15,81.2,81.2,80.425,80.48,1428.0
2018-11-16,81.545,81.865,81.445,81.595,3117.0
2018-11-19,81.64,81.84,81.62,81.62,660.0
2018-11-20,80.685,80.99,80.625,80.67,2028.0
2018-11-21,79.905,79.905,79.015,79.64,3004.0
2018-11-22,79.925,79.925,79.715,79.8,1858.0
2018-11-23,79.71,79.71,79.3,79.3,1980.0
2018-11-26,79.22,79.375,79.145,79.375,2239.0
2018-11-27,79.925,80.28,79.925,80.25,3559.0
2018-11-28,80.5,80.615,80.47,80.47,1151.0
2018-11-29,82.175,82.175,81.815,81.85,1218.0
2018-11-30,81.865,82.025,81.865,81.93,76.0
2018-12-03,83.065,83.415,83.065,83.385,445.0
2018-12-04,83.14,83.185,82.835,82.835,1030.0
2018-12-05,80.37,81.56,80.37,81.56,70.0
2018-12-06,81.18,81.18,81.135,81.135,2000.0
2018-12-07,80.225,80.47,79.97,79.975,3925.0
2018-12-10,78.555,78.555,78.25,78.27,302.0
2018-12-11,78.905,79.0,78.69,78.695,544.0
2018-12-12,79.015,79.8,79.015,79.795,997.0
2018-12-13,79.725,80.29,79.725,79.915,1077.0
2018-12-14,79.845,79.845,79.175,79.175,1497.0
2018-12-17,78.59,78.935,78.395,78.92,367.0
2018-12-18,77.35,77.645,77.35,77.425,361.0
2018-12-19,76.96,77.425,76.96,77.425,362.0
2018-12-20,75.94,76.115,75.835,75.835,2165.0
2018-12-21,75.59,75.59,75.19,75.195,476.0
2018-12-24,73.325,73.895,73.22,73.895,4830.0
2018-12-27,75.25,75.37,75.25,75.37,11.0
2018-12-28,76.055,76.255,76.055,76.255,2251.0
2018-12-31,75.335,75.575,75.335,75.575,2113.0
2019-01-02,75.385,75.385,75.19,75.19,214.0
2019-01-03,74.555,75.4,74.555,75.4,495.0
2019-01-04,74.565,74.83,74.085,74.83,523.0
2019-01-07,76.865,76.975,76.865,76.975,1009.0
2019-01-08,77.015,77.16,76.8,76.8,1897.0
2019-01-09,77.48,77.54,77.48,77.54,152.0
2019-01-10,77.25,77.25,77.15,77.15,104.0
2019-01-11,77.905,77.905,77.76,77.76,137.0
2019-01-14,77.52,77.52,76.765,76.765,758.0
2019-01-15,77.245,77.61,77.245,77.61,1350.0
2019-01-16,77.87,78.005,77.87,78.005,335.0
2019-01-17,78.295,78.295,77.775,77.95,136.0
2019-01-18,78.46,78.81,78.46,78.765,738.0
2019-01-21,79.39,79.475,79.245,79.475,358.0
2019-01-22,79.08,79.155,78.865,79.015,987.0
2019-01-23,78.27,78.53,78.27,78.31,1003.0
2019-01-24,78.585,78.585,78.585,78.585,319.0
2019-01-25,78.15,78.89,78.135,78.89,627.0
2019-01-29,78.3,78.3,77.855,77.855,519.0
2019-01-30,78.75,79.01,78.53,78.57,2611.0
2019-01-31,78.57,78.57,78.57,78.57,0.0
2019-02-01,80.165,80.34,80.165,80.18,786.0
2019-02-04,79.99,80.255,79.93,79.93,130.0
2019-02-05,80.4,80.72,80.4,80.645,687.0
2019-02-06,81.07,81.115,81.05,81.115,2000.0
2019-02-07,81.17,81.17,81.05,81.11,3564.0
2019-02-08,80.225,80.225,80.065,80.165,1955.0
2019-02-11,80.265,80.265,79.905,80.005,2262.0
2019-02-12,80.545,80.715,80.545,80.715,3130.0
2019-02-13,81.39,81.635,81.39,81.635,596.0
2019-02-14,81.42,81.565,81.42,81.535,403.0
2019-02-15,80.975,81.125,80.975,81.01,442.0
2019-02-18,82.245,82.245,82.22,82.22,65.0
2019-02-19,82.185,82.23,81.885,82.23,1957.0
2019-02-20,82.19,82.26,81.895,81.895,2019.0
2019-02-21,82.45,82.455,82.435,82.455,165.0
2019-02-22,82.19,82.38,82.045,82.38,2100.0
2019-02-25,83.025,83.075,82.875,82.96,1462.0
2019-02-26,82.945,82.945,82.38,82.38,1365.0
2019-02-27,82.615,83.34,82.615,83.005,1894.0
2019-02-28,83.105,83.14,82.775,83.075,6745.0
2019-03-01,82.845,83.22,82.8,83.185,417.0
2019-03-04,83.395,83.485,83.395,83.485,379.0
2019-03-05,83.14,83.865,83.135,83.865,5726.0
2019-03-06,83.05,83.415,83.05,83.415,653.0
2019-03-07,82.86,82.915,82.695,82.695,1088.0
2019-03-08,82.55,82.7,82.145,82.7,748.0
2019-03-11,81.975,82.495,81.975,82.495,184.0
2019-03-12,83.43,83.79,83.43,83.79,112.0
2019-03-13,83.73,83.795,83.41,83.41,1645.0
2019-03-14,83.965,84.315,83.965,84.27,261.0
2019-03-15,84.27,84.54,84.27,84.54,296.0
2019-03-18,84.855,84.855,84.795,84.795,491.0
2019-03-19,85.365,85.365,85.35,85.35,1889.0
2019-03-20,84.81,85.145,84.81,84.93,308.0
2019-03-21,85.295,85.295,85.095,85.095,1619.0
2019-03-22,85.965,86.165,85.965,86.07,2106.0
2019-03-25,84.39,84.39,84.39,84.39,7.0
2019-03-26,84.125,84.475,84.125,84.475,828.0
2019-03-27,84.475,84.92,84.405,84.92,475.0
2019-03-28,84.92,84.92,84.92,84.92,0.0
2019-03-29,84.86,84.93,84.77,84.77,504.0
2019-04-01,85.175,85.63,85.175,85.63,118.0
2019-04-02,85.675,86.485,85.325,85.325,55.0
2019-04-03,86.225,86.58,85.99,86.565,240.0
2019-04-04,86.575,86.575,86.225,86.225,131.0
2019-04-05,86.4,86.835,86.285,86.465,2611.0
2019-04-08,86.45,86.45,86.275,86.285,2078.0
2019-04-09,86.755,86.755,86.505,86.605,10010.0
2019-04-10,86.52,86.605,86.52,86.605,45.0
2019-04-11,86.53,86.605,86.415,86.53,7941.0
2019-04-12,86.52,86.53,86.375,86.39,486.0
2019-04-15,86.59,86.835,86.58,86.625,5553.0
2019-04-16,87.32,87.32,87.135,87.135,198.0
2019-04-17,87.565,87.565,87.03,87.03,689.0
2019-04-18,87.435,87.66,86.945,86.945,1373.0
2019-04-23,87.215,87.405,87.215,87.215,245.0
2019-04-24,88.255,88.745,88.255,88.745,463.0
2019-04-26,88.125,88.265,88.125,88.265,469.0
2019-04-29,88.28,88.65,88.005,88.005,2388.0
2019-04-30,88.5,88.5,87.905,87.915,616.0
2019-05-01,88.585,89.115,88.295,88.79,2504.0
2019-05-02,87.905,88.285,87.9,88.255,1595.0
2019-05-03,87.965,88.075,87.595,88.075,1092.0
2019-05-06,87.36,87.455,86.94,87.455,294.0
2019-05-07,87.2,87.2,87.2,87.2,25.0
2019-05-08,85.995,87.075,85.995,87.07,2791.0
2019-05-09,86.07,86.605,86.07,86.15,281.0
2019-05-10,86.375,86.81,85.12,85.12,3102.0
2019-05-13,85.12,85.63,84.855,85.63,409.0
2019-05-14,84.445,84.795,84.445,84.795,165.0
2019-05-15,85.145,85.415,85.145,85.385,198.0
2019-05-16,85.615,85.615,85.19,85.19,1457.0
2019-05-17,86.445,86.445,86.165,86.165,492.0
2019-05-20,86.2,86.77,86.2,86.77,1192.0
2019-05-21,85.91,86.055,85.91,86.055,645.0
2019-05-22,86.02,86.02,85.67,85.67,4877.0
2019-05-23,85.59,85.59,85.34,85.35,2781.0
2019-05-24,84.83,85.05,84.83,85.05,1285.0
2019-05-27,85.06,85.095,85.06,85.095,621.0
2019-05-28,85.205,85.48,85.19,85.48,1554.0
2019-05-29,84.67,84.67,84.2,84.36,961.0
2019-05-30,83.75,83.78,83.75,83.775,364.0
2019-05-31,83.505,83.66,83.4,83.415,1232.0
2019-06-03,82.64,82.71,82.535,82.6,806.0
2019-06-04,82.76,82.845,82.565,82.845,1395.0
2019-06-05,84.145,84.32,84.145,84.255,2454.0
2019-06-06,84.39,84.505,84.39,84.505,356.0
2019-06-07,85.05,85.225,84.9,85.22,692.0
2019-06-11,86.91,87.09,86.765,86.94,943.0
2019-06-12,86.64,86.64,86.64,86.64,40.0
2019-06-13,86.735,86.735,86.34,86.66,125.0
2019-06-14,86.855,86.895,86.855,86.855,825.0
2019-06-17,87.04,87.16,87.04,87.13,1608.0
2019-06-18,87.15,87.15,86.75,86.75,239.0
2019-06-19,88.295,88.315,88.28,88.285,535.0
2019-06-20,88.53,88.6,88.53,88.6,962.0
2019-06-21,88.735,88.735,88.33,88.33,950.0
2019-06-24,88.65,88.65,88.555,88.615,500.0
2019-06-25,88.535,88.68,88.31,88.315,1275.0
2019-06-26,87.76,87.76,87.54,87.54,314.0
2019-06-27,87.61,87.965,87.61,87.965,1221.0
2019-06-28,87.99,87.99,87.78,87.875,328.0
2019-07-01,88.815,89.03,88.745,89.03,5099.0
2019-07-02,88.96,89.07,88.765,89.07,454.0
2019-07-03,89.15,89.33,89.15,89.33,1762.0
2019-07-04,89.72,89.82,89.72,89.745,1672.0
2019-07-05,89.9,89.9,89.745,89.775,315.0
2019-07-08,89.475,89.475,89.305,89.305,3206.0
2019-07-09,89.03,89.03,89.03,89.03,520.0
2019-07-10,89.155,89.28,89.155,89.28,695.0
2019-07-11,89.625,89.885,89.625,89.815,1376.0
2019-07-12,89.485,89.79,89.485,89.765,137.0
2019-07-15,89.445,89.585,89.37,89.585,96.0
2019-07-16,89.69,89.79,89.675,89.675,169.0
2019-07-17,89.54,89.54,89.54,89.54,17.0
2019-07-18,88.785,88.86,88.71,88.745,4901.0
2019-07-19,89.315,89.775,89.315,89.775,1278.0
2019-07-22,88.96,88.96,88.8,88.9,1101.0
2019-07-23,89.585,89.585,89.405,89.58,3051.0
2019-07-24,90.1,90.135,90.1,90.135,174.0
2019-07-25,90.015,90.1,89.93,90.1,2161.0
2019-07-26,89.675,89.96,89.675,89.76,1483.0
2019-07-29,90.17,90.335,90.17,90.235,1728.0
2019-07-30,90.58,90.695,90.51,90.67,2956.0
2019-07-31,90.125,90.33,90.03,90.33,31226.0
2019-08-01,89.085,89.265,89.05,89.055,5500.0
2019-08-02,88.455,88.455,87.98,88.12,7865.0
2019-08-05,87.45,87.45,86.455,86.495,1002.0
2019-08-06,83.77,84.835,83.475,84.835,2919.0
2019-08-07,85.48,85.48,85.19,85.455,898.0
2019-08-08,85.76,86.19,85.675,86.13,1194.0
2019-08-09,87.22,87.305,86.91,87.055,959.0
2019-08-12,86.73,86.995,86.675,86.925,444.0
2019-08-13,85.95,86.09,85.87,85.99,1000.0
2019-08-14,87.145,87.315,87.05,87.05,1494.0
2019-08-15,85.17,85.33,85.09,85.17,1600.0
2019-08-16,85.09,85.55,85.09,85.465,1000.0
2019-08-19,86.525,86.595,86.525,86.595,330.0
2019-08-20,86.955,87.29,86.955,87.29,421.0
2019-08-21,86.595,86.66,86.535,86.66,727.0
2019-08-22,87.395,87.395,87.055,87.055,1568.0
2019-08-23,86.87,87.165,86.87,87.135,387.0
2019-08-26,84.42,84.815,84.315,84.545,3960.0
2019-08-27,85.34,85.48,85.34,85.385,1070.0
2019-08-28,85.635,85.7,85.635,85.7,430.0
2019-08-29,85.74,85.885,85.74,85.885,936.0
2019-08-30,86.94,87.23,86.94,87.23,369.0
2019-09-02,86.465,86.88,86.465,86.855,156.0
2019-09-03,86.86,87.05,86.86,86.885,492.0
2019-09-04,86.79,87.23,86.79,87.23,399.0
2019-09-05,88.09,88.62,87.98,88.445,4139.0
2019-09-06,88.735,88.75,88.69,88.69,3570.0
2019-09-09,88.765,88.925,88.765,88.86,2091.0
2019-09-10,88.9,88.9,88.815,88.815,722.0
2019-09-11,88.83,89.085,88.815,89.085,723.0
2019-09-12,89.985,89.995,89.985,89.995,1286.0
2019-09-13,90.135,90.135,90.03,90.03,757.0
2019-09-16,89.425,89.565,89.425,89.475,876.0
2019-09-17,89.6,89.79,89.315,89.35,722.0
2019-09-18,89.36,89.62,89.36,89.5,1439.0
2019-09-19,89.665,89.885,89.595,89.595,1011.0
2019-09-20,90.045,90.12,90.045,90.085,1558.0
2019-09-23,89.94,90.04,89.86,89.915,849.0
2019-09-24,90.015,90.125,89.985,89.985,683.0
2019-09-25,89.23,89.23,88.995,89.155,330.0
2019-09-26,89.485,89.485,89.155,89.155,528.0
2019-09-27,89.515,89.565,89.425,89.515,176.0
2019-09-30,89.585,89.585,89.54,89.54,61.0
2019-10-01,89.805,89.805,89.54,89.54,11.0
2019-10-02,89.11,89.195,88.98,88.98,2005.0
2019-10-03,87.43,87.43,86.915,86.915,365.0
2019-10-04,87.52,87.7,87.465,87.7,322.0
2019-10-07,88.305,88.87,88.305,88.87,2423.0
2019-10-08,88.995,88.995,88.58,88.73,847.0
2019-10-09,87.94,87.94,87.54,87.54,485.0
2019-10-10,88.035,88.125,87.97,87.97,366.0
2019-10-11,88.815,88.945,88.815,88.945,880.0
2019-10-14,89.76,89.76,89.62,89.75,690.0
2019-10-15,89.72,89.72,89.72,89.72,521.0
2019-10-16,90.19,90.195,89.975,89.985,2564.0
2019-10-17,90.135,90.135,90.125,90.135,596.0
2019-10-18,90.12,90.12,90.0,90.12,725.0
2019-10-21,89.945,89.945,89.945,89.945,118.0
2019-10-22,90.53,90.53,90.53,90.53,553.0
2019-10-23,89.975,90.0,89.93,89.93,156.0
2019-10-24,91.025,91.025,90.235,90.89,239.0
2019-10-25,90.83,90.955,90.795,90.795,806.0
2019-10-28,91.505,91.64,91.505,91.64,3400.0
2019-10-29,91.86,92.0,91.86,92.0,374.0
2019-10-30,91.57,91.57,91.49,91.49,2325.0
2019-10-31,92.06,92.06,92.005,92.005,950.0
2019-11-01,91.555,91.93,91.555,91.555,339.0
2019-11-04,92.465,92.895,92.465,92.895,835.0
2019-11-05,93.0,93.25,93.0,93.2,2288.0
2019-11-06,93.035,93.28,92.975,93.28,1086.0
2019-11-07,93.17,93.17,93.075,93.115,751.0
2019-11-08,93.405,93.405,93.31,93.31,101.0
2019-11-11,93.56,93.56,93.38,93.465,1980.0
2019-11-12,93.505,93.505,93.34,93.39,813.0
2019-11-13,93.515,93.515,93.25,93.25,369.0
2019-11-14,93.575,93.645,93.46,93.46,1728.0
2019-11-15,93.64,93.695,93.615,93.615,614.0
2019-11-18,93.64,94.06,93.64,93.81,845.0
2019-11-19,93.87,94.035,93.8,94.035,787.0
2019-11-20,93.685,93.685,93.685,93.685,10.0
2019-11-21,93.1,93.145,93.1,93.13,389.0
2019-11-22,93.405,93.405,93.405,93.405,8.0
2019-11-25,93.695,93.81,93.695,93.81,746.0
2019-11-26,94.07,94.785,94.07,94.35,8359.0
2019-11-27,94.565,94.575,94.565,94.565,2561.0
2019-11-28,94.615,94.7,94.515,94.645,3721.0
2019-11-29,94.745,94.795,94.63,94.635,1228.0
2019-12-02,94.355,94.675,94.355,94.675,1471.0
2019-12-03,93.655,93.75,93.49,93.74,6862.0
2019-12-04,92.905,92.905,92.895,92.895,2042.0
2019-12-05,94.155,94.155,93.38,93.57,1757.0
2019-12-06,93.66,93.99,93.66,93.695,3436.0
2019-12-09,94.6,94.6,94.405,94.42,381.0
2019-12-10,94.325,94.38,94.27,94.38,327.0
2019-12-11,94.38,94.38,93.685,94.38,218.0
2019-12-12,94.645,94.78,94.645,94.645,423.0
2019-12-13,95.77,96.13,95.77,96.13,5892.0
2019-12-16,95.97,96.05,95.925,95.925,745.0
2019-12-17,96.48,96.48,96.26,96.26,1742.0
2019-12-18,95.565,96.98,95.565,96.965,695.0
2019-12-19,96.52,96.59,96.465,96.465,1438.0
2019-12-20,96.815,96.815,96.685,96.685,3643.0
2019-12-23,97.15,97.15,97.035,97.075,428.0
2019-12-24,97.075,97.075,97.075,97.075,0.0
2019-12-27,98.145,98.145,98.145,98.145,1.0
2019-12-30,98.145,98.145,98.145,98.145,0.0
2019-12-31,97.45,97.45,97.44,97.44,91.0
2020-01-02,98.385,98.385,97.5,97.62,462.0
2020-01-03,98.64,98.66,97.8,97.8,2301.0
2020-01-06,97.675,97.675,97.41,97.41,357.0
2020-01-07,97.41,97.41,97.41,97.41,0.0
2020-01-08,97.62,97.62,96.8,97.61,4402.0
2020-01-09,98.495,98.68,98.07,98.595,3309.0
2020-01-10,99.385,99.385,99.385,99.385,5.0
2020-01-13,98.875,99.04,98.875,99.04,7712.0
2020-01-14,99.58,99.58,99.57,99.58,82.0
2020-01-15,99.385,99.385,99.065,99.065,1053.0
2020-01-16,99.55,99.565,99.47,99.565,1325.0
2020-01-17,100.065,100.085,99.97,99.97,6411.0
2020-01-20,100.44,100.615,100.44,100.58,2638.0
2020-01-21,101.53,101.53,99.92,99.92,868.0
2020-01-22,100.775,100.81,100.775,100.81,180.0
2020-01-23,100.32,100.32,99.915,99.915,228.0
2020-01-24,100.54,100.54,100.415,100.51,529.0
2020-01-28,97.58,98.39,96.565,97.59,1137.0
2020-01-29,99.105,99.475,99.105,99.475,2424.0
2020-01-30,99.455,99.455,99.385,99.385,600.0
2020-01-31,100.17,100.18,99.675,99.75,922.0
2020-02-03,97.87,98.565,97.87,98.145,965.0
2020-02-04,98.37,98.98,98.265,98.98,346.0
2020-02-05,100.315,100.82,99.9,99.9,975.0
2020-02-06,102.06,102.06,101.35,101.695,2590.0
2020-02-07,101.74,101.75,101.64,101.665,4457.0
2020-02-10,101.095,101.555,101.095,101.335,2097.0
2020-02-11,103.14,103.335,103.045,103.24,574.0
2020-02-12,102.375,102.43,102.005,102.13,1111.0
2020-02-13,103.02,103.085,102.53,102.53,483.0
2020-02-14,102.43,102.95,102.255,102.27,1935.0
2020-02-17,102.655,102.655,102.43,102.43,1782.0
2020-02-18,102.265,102.265,102.22,102.265,448.0
2020-02-19,101.95,102.255,101.95,102.255,890.0
2020-02-20,102.575,102.71,102.1,102.21,928.0
2020-02-21,101.875,101.96,101.485,101.64,1315.0
2020-02-24,100.415,100.415,99.025,99.08,1217.0
2020-02-25,97.58,97.845,96.8,97.785,3414.0
2020-02-26,98.75,98.75,94.465,95.175,2633.0
2020-02-27,94.265,94.27,93.14,93.14,1417.0
2020-02-28,86.65,90.885,86.65,88.8,5188.0
2020-03-02,88.09,90.205,87.995,89.915,3556.0
2020-03-03,92.115,93.67,92.115,92.305,1240.0
2020-03-04,91.13,91.72,90.1,90.975,1208.0
2020-03-05,93.89,93.95,93.155,93.155,2091.0
2020-03-06,91.335,91.445,89.97,89.97,1447.0
2020-03-09,87.425,87.425,84.71,84.715,1601.0
2020-03-10,84.17,85.45,83.375,85.245,8861.0
2020-03-11,85.95,86.115,84.645,85.035,1962.0
2020-03-12,82.63,83.015,78.82,80.165,2716.0
2020-03-13,78.065,78.065,72.56,75.675,6683.0
2020-03-16,75.73,77.61,75.72,76.385,3448.0
2020-03-17,74.175,76.745,72.61,76.15,5794.0
2020-03-18,75.525,75.525,73.925,74.355,6612.0
2020-03-19,75.745,75.745,68.695,69.705,10525.0
2020-03-20,72.755,74.94,72.29,74.8,16767.0
2020-03-23,67.68,68.885,67.11,68.235,19781.0
2020-03-24,68.54,73.25,68.54,72.13,13051.0
2020-03-25,76.59,76.925,75.52,75.88,6450.0
2020-03-26,76.26,76.895,76.035,76.755,7344.0
2020-03-27,81.03,81.545,79.725,79.725,12991.0
2020-03-30,76.645,78.55,76.645,78.55,9285.0
2020-03-31,81.97,82.45,81.185,81.46,6974.0
2020-04-01,80.39,80.39,78.105,79.76,1817.0
2020-04-02,78.33,79.095,76.325,78.665,12639.0
2020-04-03,80.25,80.265,79.235,79.33,6966.0
2020-04-06,80.29,82.57,79.815,82.57,12690.0
2020-04-07,84.325,85.935,82.75,83.92,10948.0
2020-04-08,83.64,84.215,82.145,83.46,3435.0
2020-04-09,84.835,85.31,84.23,84.35,17919.0
2020-04-14,85.99,87.145,85.17,86.455,10171.0
2020-04-15,87.415,87.415,85.855,86.415,6212.0
2020-04-16,85.13,85.845,84.505,85.8,9561.0
2020-04-17,88.215,88.515,87.565,88.175,5872.0
2020-04-20,88.215,88.215,87.09,87.09,3618.0
2020-04-21,86.495,87.12,85.865,85.865,4482.0
2020-04-22,85.865,85.865,83.53,84.505,13326.0
2020-04-23,85.385,86.315,85.385,86.205,6826.0
2020-04-24,86.26,86.26,84.935,85.245,7035.0
2020-04-27,86.65,87.84,86.605,87.84,2590.0
2020-04-28,88.76,88.76,86.81,87.165,14304.0
2020-04-29,88.18,88.39,87.94,88.01,5380.0
2020-04-30,88.995,89.705,88.89,89.25,3890.0
2020-05-01,86.785,87.235,86.575,86.73,2501.0
2020-05-04,84.91,85.77,84.605,85.44,13989.0
2020-05-05,87.08,87.08,86.61,86.77,3825.0
2020-05-06,87.52,87.98,86.79,87.93,4210.0
2020-05-07,87.04,87.68,87.04,87.645,2245.0
2020-05-08,87.705,88.875,87.705,88.875,2810.0
2020-05-11,89.175,89.82,89.025,89.385,3217.0
2020-05-12,89.775,89.775,88.44,89.195,1364.0
2020-05-13,87.285,87.9,87.2,87.51,2067.0
2020-05-14,85.285,86.97,85.285,86.495,2215.0
2020-05-15,86.955,87.275,86.54,87.275,1159.0
2020-05-18,87.715,88.39,87.29,87.805,6853.0
2020-05-19,89.775,89.89,88.75,89.805,4578.0
2020-05-20,89.19,89.44,89.07,89.385,1954.0
2020-05-21,89.445,90.12,89.445,89.905,1686.0
2020-05-22,89.305,89.305,87.8,88.57,2465.0
2020-05-25,89.745,89.745,88.76,89.54,1800.0
2020-05-26,89.385,91.375,89.385,91.375,2642.0
2020-05-27,90.42,90.75,89.945,90.735,4930.0
2020-05-28,91.095,91.86,90.945,91.575,2667.0
2020-05-29,91.205,91.205,90.265,90.795,3688.0
2020-06-01,91.295,91.47,90.53,91.47,3595.0
2020-06-02,91.33,91.46,90.71,91.46,7120.0
2020-06-03,92.11,92.77,92.11,92.29,5398.0
2020-06-04,94.81,94.81,92.67,92.67,2737.0
2020-06-05,92.895,93.78,92.82,93.78,3533.0
2020-06-09,95.1,95.965,95.035,95.705,4065.0
2020-06-10,95.535,96.435,95.535,96.34,4888.0
2020-06-11,96.365,96.61,94.265,94.615,2687.0
2020-06-12,93.09,93.09,90.71,92.545,7057.0
2020-06-15,91.055,91.055,89.775,89.775,1002.0
2020-06-16,90.705,94.365,90.705,94.045,2383.0
2020-06-17,94.46,94.46,93.405,94.06,4121.0
2020-06-18,92.71,93.795,92.71,93.395,3641.0
2020-06-19,93.87,94.335,93.715,94.255,8080.0
2020-06-22,94.175,94.175,93.35,93.655,2216.0
2020-06-23,94.85,95.19,93.38,95.005,2066.0
2020-06-24,95.475,95.525,94.635,94.815,1502.0
2020-06-25,94.675,94.675,92.615,93.39,7653.0
2020-06-26,93.67,94.85,93.67,94.69,1034.0
2020-06-29,92.545,92.77,91.805,91.805,1731.0
2020-06-30,92.595,94.1,92.595,94.045,5376.0
2020-07-01,94.465,94.55,93.685,94.425,332.0
2020-07-02,94.81,95.13,93.925,95.08,2091.0
2020-07-03,95.245,95.82,95.245,95.285,1643.0
2020-07-06,96.0,96.865,96.0,96.085,2012.0
2020-07-07,96.57,97.07,96.57,97.07,27.0
2020-07-08,95.8,97.42,95.8,96.27,2066.0
2020-07-09,96.48,97.365,96.4,97.365,1486.0
2020-07-10,97.18,97.18,95.99,96.11,1109.0
2020-07-13,96.625,98.355,96.625,97.75,1722.0
2020-07-14,96.89,97.36,96.66,97.36,1420.0
2020-07-15,97.75,98.715,97.75,98.095,4277.0
2020-07-16,98.18,98.18,97.38,97.615,1499.0
2020-07-17,97.695,98.21,97.665,98.01,1233.0
2020-07-20,96.49,98.365,95.3,97.695,1820.0
2020-07-21,98.935,99.88,98.74,99.695,723.0
2020-07-22,98.9,99.47,98.9,99.335,1927.0
2020-07-23,99.1,99.31,98.385,99.28,1906.0
2020-07-24,97.83,97.83,96.89,96.89,3086.0
2020-07-27,97.295,97.295,96.175,97.075,363.0
2020-07-28,97.075,97.52,96.765,96.765,644.0
2020-07-29,97.14,97.14,96.875,97.14,544.0
2020-07-30,96.795,97.575,96.62,97.495,1597.0
2020-07-31,97.91,97.91,96.785,97.455,458.0
2020-08-03,96.875,96.95,96.86,96.865,595.0
2020-08-04,99.055,99.055,98.16,98.98,415.0
2020-08-05,99.185,99.33,99.145,99.33,1165.0
2020-08-06,99.245,99.635,98.595,98.965,857.0
2020-08-07,100.43,100.43,99.515,99.97,1609.0
2020-08-10,99.33,99.94,98.925,99.94,1709.0
2020-08-11,100.075,100.365,99.705,99.705,312.0
2020-08-12,99.225,99.705,99.225,99.41,1025.0
2020-08-13,100.705,101.17,100.68,101.145,4721.0
2020-08-14,101.46,101.46,100.91,100.91,500.0
2020-08-17,100.67,101.09,100.01,100.365,5446.0
2020-08-18,101.185,101.185,100.39,100.815,1703.0
2020-08-19,102.695,102.695,100.735,101.475,2482.0
2020-08-20,101.05,101.05,100.05,100.415,4738.0
2020-08-21,102.045,102.22,101.04,102.06,564.0
2020-08-24,101.635,102.665,101.635,102.665,1197.0
2020-08-25,102.835,103.42,102.835,103.42,847.0
2020-08-26,103.645,103.645,102.59,102.65,1598.0
2020-08-27,104.295,104.315,104.295,104.315,36.0
2020-08-28,104.585,105.055,104.44,105.055,1146.0
2020-08-31,105.055,105.325,103.965,103.975,1814.0
2020-09-01,103.71,104.54,103.71,104.08,1415.0
2020-09-02,105.325,105.325,104.585,104.585,1050.0
2020-09-03,105.335,106.66,105.335,106.06,4668.0
2020-09-04,103.02,103.185,101.675,102.345,2127.0
2020-09-07,101.87,101.875,100.735,100.8,3018.0
2020-09-08,102.815,102.815,101.795,102.12,1537.0
2020-09-09,99.23,99.61,98.9,99.45,934.0
2020-09-10,101.62,101.875,100.91,101.875,797.0
2020-09-11,101.2,101.2,100.025,100.39,1346.0
2020-09-14,100.71,100.71,100.275,100.62,815.0
2020-09-15,100.51,101.71,99.865,100.285,5528.0
2020-09-16,100.21,102.095,100.21,101.195,2084.0
2020-09-17,100.205,100.27,98.67,98.78,3066.0
2020-09-18,98.82,99.535,98.82,99.535,657.0
2020-09-21,99.625,99.625,98.09,98.265,784.0
2020-09-22,96.49,97.42,96.49,97.02,1912.0
2020-09-23,98.96,98.96,98.235,98.28,727.0
2020-09-24,96.95,96.95,95.06,95.285,3218.0
2020-09-25,96.29,96.995,96.29,96.81,307.0
2020-09-28,96.81,98.24,96.81,98.24,847.0
2020-09-29,98.9,99.585,98.875,99.385,289.0
2020-09-30,98.065,99.125,97.985,98.055,1686.0
2020-10-01,98.42,99.225,98.42,98.94,6312.0
2020-10-02,98.725,98.895,97.72,98.05,2160.0
2020-10-05,96.49,99.08,96.49,99.07,163.0
2020-10-06,99.07,99.965,99.04,99.965,1015.0
2020-10-07,98.53,98.71,97.895,98.0,2070.0
2020-10-08,99.705,100.035,99.705,100.035,1063.0
2020-10-09,100.815,100.815,100.815,100.815,65.0
2020-10-12,100.91,101.91,100.91,101.87,1443.0
2020-10-13,104.065,104.065,103.0,103.0,2301.0
2020-10-14,103.0,103.125,102.325,102.55,1484.0
2020-10-15,101.73,102.59,101.315,102.255,1958.0
2020-10-16,101.715,102.295,101.315,101.475,3180.0
2020-10-19,102.12,102.245,101.21,101.315,3380.0
2020-10-20,100.52,100.52,99.86,100.51,697.0
2020-10-21,102.345,102.365,100.31,100.525,4557.0
2020-10-22,100.59,100.59,99.06,99.06,1466.0
2020-10-23,99.695,100.825,99.695,100.825,524.0
2020-10-26,100.3,100.43,99.905,100.43,2560.0
2020-10-27,99.52,99.68,98.9,98.9,3806.0
2020-10-28,99.135,99.135,98.095,99.02,1533.0
2020-10-29,97.34,97.34,95.33,96.49,1701.0
2020-10-30,95.965,96.21,95.635,95.685,3575.0
2020-11-02,96.81,96.89,95.345,95.345,3165.0
2020-11-03,96.335,97.125,96.335,96.65,415.0
2020-11-04,98.78,99.06,98.18,99.06,1640.0
2020-11-05,100.51,101.3,99.93,101.29,1250.0
2020-11-06,101.635,101.91,101.195,101.195,1648.0
2020-11-09,103.3,103.46,102.52,103.065,2444.0
2020-11-10,103.725,103.725,101.935,101.935,1954.0
2020-11-11,103.29,103.655,102.92,103.475,1633.0
2020-11-12,104.89,104.915,103.99,104.05,1866.0
2020-11-13,103.245,103.565,103.245,103.565,1613.0
2020-11-16,104.85,104.85,104.85,104.85,1000.0
2020-11-17,107.62,107.62,104.965,104.965,4735.0
2020-11-18,105.415,105.415,104.62,104.62,2360.0
2020-11-19,104.41,104.41,103.735,103.735,785.0
2020-11-20,104.215,104.49,104.09,104.49,1104.0
2020-11-23,104.49,104.625,104.21,104.625,788.0
2020-11-24,104.685,105.155,104.225,105.155,2738.0
2020-11-25,106.17,106.475,105.605,106.04,2376.0
2020-11-26,105.975,106.105,105.295,105.495,2253.0
2020-11-27,105.495,107.415,105.495,105.735,1886.0
2020-11-30,105.335,106.12,105.255,105.495,1993.0
2020-12-01,105.34,106.265,105.335,105.735,4675.0
2020-12-02,106.525,106.525,106.155,106.155,1577.0
2020-12-03,107.39,107.39,106.715,106.94,1365.0
2020-12-04,106.94,107.28,106.62,107.28,736.0
2020-12-07,107.28,107.98,107.2,107.61,3001.0
2020-12-08,107.45,107.53,107.385,107.385,598.0
2020-12-09,107.915,108.445,107.82,108.445,359.0
2020-12-10,106.78,107.37,106.78,107.335,1781.0
2020-12-11,106.94,107.415,106.94,107.37,254.0
2020-12-14,107.72,107.72,107.065,107.265,1418.0
2020-12-15,107.345,108.55,106.14,106.655,1717.0
2020-12-16,107.575,111.765,107.575,111.765,5276.0
2020-12-17,108.59,109.755,107.915,108.535,3075.0
2020-12-18,108.68,108.68,107.915,107.915,1292.0
2020-12-21,107.905,107.94,107.345,107.385,2723.0
2020-12-22,107.56,108.085,107.25,108.085,846.0
2020-12-23,108.23,108.23,107.345,107.345,614.0
2020-12-24,108.285,108.285,107.345,107.345,566.0
2020-12-29,107.745,110.325,107.745,109.835,181.0
2020-12-30,110.125,110.125,109.405,109.605,433.0
2020-12-31,109.73,109.73,109.54,109.61,3607.0
2021-01-04,109.45,109.7,109.235,109.235,1911.0
2021-01-05,109.235,109.235,108.35,108.35,833.0
2021-01-06,109.405,109.445,108.535,108.55,793.0
2021-01-07,111.35,111.35,106.41,109.815,2396.0
2021-01-08,110.65,111.31,110.595,111.31,784.0
2021-01-11,113.43,113.43,110.465,111.02,1283.0
2021-01-12,111.05,111.065,110.24,110.255,1501.0
2021-01-13,110.705,110.905,110.055,110.16,1636.0
2021-01-14,110.965,111.46,110.965,110.965,1668.0
2021-01-15,111.165,111.83,110.56,111.83,4715.0
2021-01-18,111.275,111.275,109.275,109.275,2077.0
2021-01-19,110.385,110.695,109.46,109.86,1294.0
2021-01-20,110.88,110.89,110.085,110.205,1182.0
2021-01-21,111.76,112.62,111.76,112.62,4314.0
2021-01-22,114.775,114.775,112.03,112.13,2181.0
2021-01-25,112.025,113.095,111.775,113.095,653.0
2021-01-27,114.225,114.225,113.375,113.655,1002.0
2021-01-28,111.765,111.765,109.78,110.965,5778.0
2021-01-29,113.385,113.385,110.76,110.76,564.0
2021-02-01,109.835,109.955,107.875,109.955,1471.0
2021-02-02,112.155,112.155,110.6,112.09,838.0
2021-02-03,112.79,113.6,112.79,112.975,350.0
2021-02-04,113.285,113.285,112.89,113.285,1094.0
2021-02-05,113.655,114.265,113.64,114.265,1968.0
2021-02-08,115.07,115.095,114.18,114.58,793.0
2021-02-09,116.655,116.67,113.98,113.98,2140.0
2021-02-10,116.59,116.59,114.075,114.075,1293.0
2021-02-11,114.02,114.66,113.8,114.42,1092.0
2021-02-12,114.985,114.985,113.94,114.125,833.0
2021-02-15,115.295,115.515,115.295,115.505,1848.0
2021-02-16,115.925,116.19,115.865,115.865,2971.0
2021-02-17,115.785,115.785,114.78,115.37,2833.0
2021-02-18,115.505,115.505,114.86,114.985,2447.0
2021-02-19,114.765,114.765,114.18,114.315,915.0
2021-02-22,114.55,114.71,114.01,114.18,378.0
2021-02-23,114.58,114.58,112.665,113.615,1638.0
2021-02-24,113.615,113.615,112.555,113.14,736.0
2021-02-25,113.375,114.43,113.375,114.43,2535.0
2021-02-26,113.775,113.775,111.23,111.92,2627.0
2021-03-01,112.05,112.41,111.775,112.25,2460.0
2021-03-02,113.53,114.125,113.51,113.51,606.0
2021-03-03,112.925,113.875,112.875,113.875,1683.0
2021-03-04,111.14,111.925,111.14,111.235,1946.0
2021-03-05,108.71,110.865,108.71,110.84,2031.0
2021-03-08,113.36,113.4,112.57,112.57,1145.0
2021-03-09,113.12,113.12,112.095,112.85,2278.0
2021-03-10,113.895,113.895,112.95,113.615,3294.0
2021-03-11,114.985,114.985,113.32,114.39,952.0
2021-03-12,115.955,115.955,114.685,114.985,605.0
2021-03-15,115.24,115.24,114.33,115.17,1939.0
2021-03-16,115.345,115.585,114.78,115.385,5769.0
2021-03-17,115.95,115.95,114.885,115.78,4336.0
2021-03-18,115.95,116.245,115.95,115.95,1639.0
2021-03-19,114.765,114.895,114.605,114.685,281.0
2021-03-22,114.245,114.245,113.775,113.775,190.0
2021-03-23,114.185,115.455,114.185,114.975,1023.0
2021-03-24,114.985,115.015,114.06,114.365,3383.0
2021-03-25,114.42,114.58,114.02,114.02,689.0
2021-03-26,114.02,114.945,114.02,114.945,1182.0
2021-03-29,115.385,117.53,114.365,114.76,1517.0
2021-03-30,114.78,116.1,114.78,115.865,1056.0
2021-03-31,115.865,115.865,115.385,115.385,731.0
2021-04-01,114.99,116.15,114.99,116.095,2674.0
2021-04-06,117.75,118.68,117.445,117.855,2824.0
2021-04-07,117.53,118.57,117.53,118.57,706.0
2021-04-08,119.525,119.765,118.81,119.765,230.0
2021-04-09,120.175,120.175,119.085,119.855,1674.0
2021-04-12,120.485,120.485,119.855,120.21,659.0
2021-04-13,120.385,120.385,119.855,119.855,466.0
2021-04-14,122.535,122.535,120.53,120.7,1053.0
2021-04-15,120.71,120.71,119.405,120.2,1846.0
2021-04-16,121.085,121.245,121.015,121.245,2805.0
2021-04-19,120.57,122.005,120.485,121.955,1464.0
2021-04-20,121.835,121.865,120.75,121.865,381.0
2021-04-21,120.75,120.75,119.405,119.405,1846.0
2021-04-22,121.49,121.535,120.61,120.61,1057.0
2021-04-23,119.805,120.685,119.735,120.49,2015.0
2021-04-26,121.365,121.4,120.29,120.29,628.0
2021-04-27,121.635,121.8,120.73,121.8,1588.0
2021-04-28,121.8,121.8,120.62,120.62,713.0
2021-04-29,122.355,122.43,121.535,121.82,936.0
2021-04-30,121.535,121.82,120.61,121.59,945.0
2021-05-03,121.425,121.615,120.69,120.69,986.0
2021-05-04,121.335,121.335,121.19,121.19,631.0
2021-05-05,120.61,121.19,119.315,120.225,2432.0
2021-05-06,120.83,121.015,120.13,120.41,2830.0
2021-05-07,121.015,122.125,121.015,121.82,329.0
2021-05-10,122.42,122.925,121.82,122.475,5719.0
2021-05-11,121.82,121.82,119.565,120.21,2146.0
2021-05-12,120.305,120.305,118.505,118.625,1388.0
2021-05-13,118.625,118.625,117.635,117.975,2300.0
2021-05-14,119.005,119.645,119.005,119.645,441.0
2021-05-17,120.24,120.75,120.24,120.75,646.0
2021-05-18,121.875,121.875,120.57,121.325,745.0
2021-05-19,121.77,121.77,119.23,119.23,474.0
2021-05-20,119.02,120.09,119.02,120.09,822.0
2021-05-21,121.015,121.49,120.53,121.015,605.0
2021-05-24,121.015,121.28,120.74,121.28,1274.0
2021-05-25,123.675,123.675,122.195,122.22,159.0
2021-05-26,122.22,122.39,121.52,122.3,1668.0
2021-05-27,122.3,122.3,121.12,121.135,1314.0
2021-05-28,121.135,122.21,121.125,121.125,1867.0
2021-05-31,122.21,122.21,121.245,121.93,2345.0
2021-06-01,121.06,121.56,121.02,121.35,1529.0
2021-06-02,121.57,121.97,121.215,121.335,274.0
2021-06-03,121.96,122.21,121.44,122.21,1561.0
2021-06-04,121.635,122.22,120.95,122.22,4872.0
2021-06-07,122.315,123.145,122.14,122.29,2551.0
2021-06-08,122.575,123.185,122.575,122.91,2041.0
2021-06-09,125.43,125.43,122.38,122.38,4126.0
2021-06-10,123.15,123.215,123.055,123.055,1077.0
2021-06-11,123.585,123.61,123.305,123.305,864.0
2021-06-15,123.86,124.88,123.845,124.465,2676.0
2021-06-16,124.27,124.35,124.045,124.31,3417.0
2021-06-17,123.845,123.845,123.025,123.685,3103.0
2021-06-18,124.36,124.61,123.9,124.47,1844.0
2021-06-21,122.22,122.39,121.625,121.86,2220.0
2021-06-22,123.395,124.43,123.315,123.385,2195.0
2021-06-23,124.125,125.01,124.125,124.63,4369.0
2021-06-24,123.32,124.625,123.32,124.625,1943.0
2021-06-25,124.63,124.76,124.055,124.28,1404.0
2021-06-28,124.985,125.185,124.39,124.825,1464.0
2021-06-29,124.825,125.155,124.44,124.44,900.0
2021-06-30,126.225,126.225,124.96,124.96,4061.0
2021-07-01,125.47,125.685,125.0,125.335,4318.0
2021-07-02,125.57,126.095,125.57,125.955,8874.0
2021-07-05,126.895,126.895,126.43,126.84,6292.0
2021-07-06,127.135,127.135,126.715,126.76,2492.0
2021-07-07,129.605,129.605,126.76,126.905,2698.0
2021-07-08,127.895,127.905,126.77,127.57,3975.0
2021-07-09,126.895,126.895,126.38,126.705,5000.0
2021-07-12,127.845,127.98,127.485,127.715,5184.0
2021-07-13,128.33,128.5,127.76,127.76,6758.0
2021-07-14,128.12,128.12,127.485,127.895,2435.0
2021-07-15,128.295,128.825,128.225,128.34,4282.0
2021-07-16,128.065,128.065,127.475,127.61,2693.0
2021-07-19,127.135,127.135,126.24,126.335,9042.0
2021-07-20,125.335,125.44,124.375,124.715,3222.0
2021-07-21,126.265,126.515,126.03,126.03,4815.0
2021-07-22,127.055,127.79,127.035,127.22,9633.0
2021-07-23,128.11,128.255,128.11,128.2,2834.0
2021-07-26,129.235,129.28,128.475,129.035,2441.0
2021-07-27,129.575,129.575,129.31,129.405,4885.0
2021-07-28,128.9,128.9,128.305,128.71,1908.0
2021-07-29,128.75,128.77,128.4,128.77,1888.0
2021-07-30,128.53,128.53,127.72,127.72,3570.0
2021-08-02,128.91,128.995,128.15,128.56,2144.0
2021-08-03,128.55,128.55,127.845,128.0,2616.0
2021-08-04,128.805,129.16,128.805,128.96,3366.0
2021-08-05,129.085,129.085,128.5,128.59,1109.0
2021-08-06,129.225,129.225,128.9,129.17,3887.0
2021-08-09,129.18,129.57,128.645,129.065,12301.0
2021-08-10,129.48,129.48,129.085,129.275,3292.0
2021-08-11,129.37,129.94,129.36,129.585,3459.0
2021-08-12,129.77,130.08,129.585,129.585,5294.0
2021-08-13,130.405,131.07,130.245,130.245,3550.0
2021-08-16,130.625,130.625,130.16,130.32,1094.0
2021-08-17,130.74,131.28,130.74,130.9,830.0
2021-08-18,130.48,130.625,130.235,130.52,1969.0
2021-08-19,129.15,129.15,128.35,128.35,5708.0
2021-08-20,128.35,128.635,128.295,128.35,4103.0
2021-08-23,129.34,129.94,129.34,129.795,3897.0
2021-08-24,129.795,130.955,129.795,130.625,5304.0
2021-08-25,130.745,131.31,130.46,130.46,4134.0
2021-08-26,130.51,130.54,130.09,130.195,4359.0
2021-08-27,130.245,130.27,129.645,130.045,2971.0
2021-08-30,131.28,131.28,130.615,130.615,2241.0
2021-08-31,131.795,132.175,131.45,131.995,3356.0
2021-09-01,131.995,132.03,131.575,132.005,3790.0
2021-09-02,131.575,131.91,131.375,131.535,4838.0
2021-09-03,131.69,132.65,131.69,131.985,1976.0
2021-09-06,132.11,132.11,131.755,131.9,2558.0
2021-09-07,131.82,132.48,131.82,132.43,2714.0
2021-09-08,132.28,132.325,131.89,131.965,965.0
2021-09-09,132.09,132.09,130.745,130.745,2958.0
2021-09-10,130.87,131.04,130.575,130.69,2014.0
2021-09-13,130.175,130.175,129.52,129.52,2006.0
2021-09-14,130.13,130.51,130.13,130.355,2341.0
2021-09-15,130.255,130.255,129.55,129.815,922.0
2021-09-16,130.585,131.3,130.35,130.395,4232.0
2021-09-17,130.405,130.945,130.09,130.945,1379.0
2021-09-20,129.14,129.14,127.695,127.93,4205.0
2021-09-21,125.67,127.16,125.67,126.83,4162.0
2021-09-22,127.035,127.055,126.125,126.705,890.0
2021-09-23,128.425,129.005,128.32,129.005,1034.0
2021-09-24,129.395,129.75,129.185,129.38,1142.0
2021-09-27,130.055,130.33,129.645,129.71,3422.0
2021-09-28,129.445,129.445,128.55,129.185,2109.0
2021-09-29,127.78,127.815,126.79,127.265,1494.0
2021-09-30,127.62,127.865,127.22,127.79,5170.0
2021-10-01,126.77,126.77,124.99,124.99,3669.0
2021-10-04,127.325,127.445,126.315,126.655,814.0
2021-10-05,126.485,126.485,125.02,125.475,1439.0
2021-10-06,126.715,126.84,126.03,126.04,1486.0
2021-10-07,127.715,127.8,127.505,127.78,741.0
2021-10-08,128.405,128.425,128.085,128.33,829.0
2021-10-11,127.885,128.285,127.665,128.285,2522.0
2021-10-12,128.13,128.13,127.15,127.325,1198.0
2021-10-13,127.42,127.42,126.855,127.02,731.0
2021-10-14,128.01,128.645,127.77,128.0,1081.0
2021-10-15,129.34,129.675,129.28,129.575,3153.0
2021-10-18,130.09,130.215,129.975,130.045,2222.0
2021-10-19,130.33,130.615,130.33,130.585,816.0
2021-10-20,131.32,131.32,131.1,131.14,1358.0
2021-10-21,131.31,131.33,131.09,131.09,899.0
2021-10-22,131.09,131.345,130.87,131.32,1185.0
2021-10-25,131.345,131.345,130.375,130.74,1156.0
2021-10-26,130.86,131.92,130.805,131.06,2922.0
2021-10-27,131.725,131.725,131.26,131.52,1277.0
2021-10-28,132.195,132.47,132.02,132.22,2807.0
2021-10-29,132.555,132.64,132.22,132.48,3521.0
2021-11-01,132.595,134.085,132.595,133.565,1727.0
2021-11-02,133.745,133.745,132.715,132.715,315.0
2021-11-03,133.775,133.83,133.2,133.775,750.0
2021-11-04,134.04,134.735,133.895,134.345,4531.0
2021-11-05,134.63,135.105,134.545,134.79,1755.0
2021-11-08,135.56,135.56,134.75,134.78,1156.0
2021-11-09,135.085,135.725,134.75,134.75,3386.0
2021-11-10,135.15,135.15,134.64,134.64,1835.0
2021-11-11,135.15,135.15,134.145,134.25,835.0
2021-11-12,134.25,134.885,134.25,134.655,2602.0
2021-11-15,134.495,136.035,134.495,135.445,1629.0
2021-11-16,135.715,135.715,135.34,135.34,2747.0
2021-11-17,136.035,136.035,135.39,135.475,881.0
2021-11-18,136.435,136.485,135.62,135.73,2244.0
2021-11-19,136.615,137.57,136.615,137.015,3482.0
2021-11-22,137.025,137.025,136.35,136.51,1139.0
2021-11-23,136.34,136.55,135.915,135.915,975.0
2021-11-24,135.915,137.445,135.915,137.445,4749.0
2021-11-25,137.445,140.795,136.91,140.795,4025.0
2021-11-26,138.73,138.73,135.495,136.16,3703.0
2021-11-29,134.65,134.65,133.185,133.185,8620.0
2021-11-30,134.84,135.02,134.315,134.345,3952.0
2021-12-01,134.43,134.43,133.185,134.06,3569.0
2021-12-02,133.66,134.655,132.31,134.655,2316.0
2021-12-03,133.885,135.73,132.595,135.705,4010.0
2021-12-06,136.045,136.865,133.62,133.66,1197.0
2021-12-07,137.72,140.795,134.465,135.95,3057.0
2021-12-08,137.615,139.05,137.615,139.05,1134.0
2021-12-09,139.29,139.29,136.9,137.94,705.0
2021-12-10,137.94,137.975,136.99,137.17,1688.0
2021-12-13,138.645,138.92,138.53,138.92,635.0
2021-12-14,138.94,138.94,136.655,137.635,3096.0
2021-12-15,137.94,138.15,136.035,136.035,890.0
2021-12-16,138.075,138.66,137.805,138.195,744.0
2021-12-17,138.94,138.94,136.285,137.005,2701.0
2021-12-20,137.395,137.395,134.285,134.44,1327.0
2021-12-21,134.42,135.79,134.345,135.77,4087.0
2021-12-22,135.845,136.35,135.845,136.21,538.0
2021-12-23,137.37,137.465,137.3,137.3,64.0
2021-12-24,137.465,137.855,136.21,137.485,804.0
2021-12-29,138.415,139.935,138.415,139.585,1899.0
2021-12-30,139.85,139.85,139.005,139.805,771.0
2021-12-31,139.84,139.84,138.615,138.615,437.0
2022-01-04,140.44,140.46,139.29,139.46,1278.0
2022-01-05,139.47,139.745,139.32,139.575,108.0
2022-01-06,139.415,139.415,137.1,137.89,693.0
2022-01-07,137.625,137.685,136.825,136.885,2706.0
2022-01-10,137.045,137.865,137.045,137.845,775.0
2022-01-11,137.94,137.96,137.625,137.9,1870.0
2022-01-12,139.1,139.13,138.3,138.3,297.0
2022-01-13,138.795,139.07,138.49,139.05,762.0
2022-01-14,139.025,139.05,136.72,137.415,932.0
2022-01-17,137.95,138.08,137.57,137.69,1708.0
2022-01-18,137.75,138.075,137.075,137.075,2474.0
2022-01-19,136.21,136.21,135.095,135.095,3079.0
2022-01-20,135.095,135.095,134.515,135.095,924.0
2022-01-21,134.65,134.705,132.145,132.185,2374.0
2022-01-24,130.33,132.24,130.29,132.22,2342.0
2022-01-25,132.22,132.22,128.885,128.885,4377.0
2022-01-27,129.38,131.545,127.97,128.225,2330.0
2022-01-28,130.88,132.07,130.845,131.805,2691.0
2022-01-31,133.62,134.05,132.68,133.61,2888.0
2022-02-01,133.67,135.095,133.67,135.0,6152.0
2022-02-02,135.875,137.485,135.875,137.485,2269.0
2022-02-03,137.13,137.13,136.885,136.99,1018.0
2022-02-04,136.51,137.095,135.295,136.99,1737.0
2022-02-07,136.6,136.845,135.0,136.845,1705.0
2022-02-08,136.095,136.645,135.2,136.51,2183.0
2022-02-09,137.17,137.75,136.895,137.625,353.0
2022-02-10,137.71,137.94,136.53,137.36,1570.0
2022-02-11,135.54,135.78,135.305,135.78,827.0
2022-02-14,135.325,135.325,133.885,135.105,18170.0
2022-02-15,133.715,134.075,133.4,133.87,2368.0
2022-02-16,134.85,134.85,134.6,134.705,897.0
2022-02-17,135.135,135.335,134.475,134.6,1064.0
2022-02-18,134.275,134.275,132.365,133.095,2122.0
2022-02-21,133.09,133.09,130.835,132.395,6286.0
2022-02-22,131.395,131.395,126.99,129.13,2030.0
2022-02-23,129.74,131.395,129.74,131.31,1281.0
2022-02-24,128.635,128.805,125.67,126.38,3296.0
2022-02-25,128.415,129.3,128.265,128.98,3053.0
2022-02-28,132.08,132.08,128.53,129.185,578.0
2022-03-01,129.28,131.375,129.28,130.435,1686.0
2022-03-02,130.55,130.55,129.49,129.73,800.0
2022-03-03,131.28,131.68,131.185,131.29,327.0
2022-03-04,129.245,130.89,127.475,129.065,1671.0
2022-03-07,129.065,129.065,125.6,127.275,1786.0
2022-03-08,126.255,126.255,124.24,124.525,2888.0
2022-03-09,124.745,125.67,124.49,125.27,3082.0
2022-03-10,127.59,128.7,127.59,128.39,1558.0
2022-03-11,128.39,128.39,126.735,126.735,2118.0
2022-03-14,126.855,127.41,126.6,126.695,1482.0
2022-03-15,127.265,127.265,125.27,125.685,2677.0
2022-03-16,127.325,128.11,127.075,128.11,1327.0
2022-03-17,129.77,130.745,129.49,130.33,2183.0
2022-03-18,130.9,131.205,130.68,130.89,2205.0
2022-03-21,131.005,132.84,131.005,132.535,2343.0
2022-03-22,133.66,133.66,132.63,132.905,1042.0
2022-03-23,134.41,135.085,134.135,135.055,991.0
2022-03-24,134.18,134.715,134.01,134.44,987.0
2022-03-25,134.925,135.73,134.925,135.435,1386.0
2022-03-28,135.925,136.56,135.925,136.495,1588.0
2022-03-29,137.13,139.745,136.685,139.745,2023.0
2022-03-30,139.745,139.745,138.175,138.225,1140.0
2022-03-31,137.76,138.56,137.615,138.56,2092.0
2022-04-01,136.34,137.085,136.095,136.505,2178.0
2022-04-04,136.635,136.825,135.98,136.75,901.0
2022-04-05,137.465,138.055,137.465,137.995,803.0
2022-04-06,136.99,137.055,136.16,136.92,2643.0
2022-04-07,135.75,135.75,134.345,134.85,1223.0
2022-04-08,135.915,136.025,135.855,136.025,1874.0
2022-04-11,135.23,135.23,134.03,134.165,1882.0
2022-04-12,134.135,134.135,131.235,131.53,7649.0
2022-04-13,132.46,132.87,132.27,132.61,826.0
2022-04-14,134.02,134.155,133.895,134.155,1767.0
2022-04-19,132.715,133.125,132.405,132.48,1852.0
2022-04-20,133.85,133.87,132.925,133.46,7747.0
2022-04-21,133.485,134.315,133.485,134.18,4284.0
2022-04-22,132.995,132.995,130.955,131.72,1764.0
2022-04-26,131.49,131.49,129.445,130.29,5090.0
2022-04-27,126.895,127.4,126.24,126.81,10547.0
2022-04-28,127.285,127.92,127.285,127.53,3009.0
2022-04-29,127.705,129.37,127.705,129.36,1464.0
2022-05-02,125.77,126.03,125.27,125.715,1328.0
2022-05-03,126.05,126.735,125.85,126.39,1803.0
2022-05-04,126.925,127.21,126.39,126.485,3111.0
2022-05-05,129.32,129.73,129.32,129.73,1799.0
2022-05-06,126.19,126.19,125.05,125.175,987.0
2022-05-09,124.79,124.79,123.52,123.64,1059.0
2022-05-10,123.385,123.385,120.53,121.955,3489.0
2022-05-11,121.965,122.975,121.965,122.405,4547.0
2022-05-12,122.055,122.055,119.39,119.39,6789.0
2022-05-13,119.895,121.86,119.895,121.765,14975.0
2022-05-16,122.545,123.555,121.435,121.94,4736.0
2022-05-17,122.31,123.26,121.93,122.89,2685.0
2022-05-18,123.67,125.305,123.67,123.795,3124.0
2022-05-19,120.065,120.655,119.19,120.51,1529.0
2022-05-20,119.845,121.065,119.845,121.055,10077.0
2022-05-23,121.17,121.245,119.645,120.59,7085.0
2022-05-24,120.71,122.835,120.71,120.96,1222.0
2022-05-25,121.445,122.71,121.445,121.67,993.0
2022-05-26,121.67,122.88,121.665,122.345,2501.0
2022-05-27,123.155,123.47,123.005,123.385,1006.0
2022-05-30,125.915,126.74,125.915,126.74,2274.0
2022-05-31,128.285,128.285,126.82,127.285,3665.0
2022-06-01,127.4,127.4,126.285,126.285,2884.0
2022-06-02,126.145,126.155,125.305,125.39,972.0
2022-06-03,127.685,127.77,127.115,127.38,1258.0
2022-06-06,127.135,127.135,125.135,126.255,704.0
2022-06-07,126.18,126.6,125.57,125.57,2362.0
2022-06-08,125.67,127.835,125.67,127.2,5267.0
2022-06-09,126.04,126.35,125.99,126.305,593.0
2022-06-10,124.79,124.79,122.72,122.72,1457.0
2022-06-14,117.01,117.39,115.725,116.66,8642.0
2022-06-15,116.66,116.885,115.02,115.22,1636.0
2022-06-16,117.105,118.61,117.105,118.145,3531.0
2022-06-17,114.155,116.0,113.595,115.83,4267.0
2022-06-20,114.92,115.08,113.55,114.13,2878.0
2022-06-21,114.71,116.565,114.67,116.495,3431.0
2022-06-22,116.62,117.535,115.395,116.62,2685.0
2022-06-23,116.05,117.675,115.965,117.675,6865.0
2022-06-24,117.525,119.445,117.525,119.445,898.0
2022-06-27,119.625,122.155,119.625,122.11,912.0
2022-06-28,121.08,121.955,119.99,121.655,5226.0
2022-06-29,119.865,119.865,118.6,118.915,4730.0
2022-06-30,118.93,119.53,117.245,117.99,3402.0
2022-07-01,117.34,117.56,116.37,117.0,816.0
2022-07-04,118.9,119.305,117.25,118.705,3002.0
2022-07-05,119.15,120.02,118.76,119.98,1455.0
2022-07-06,119.865,119.865,118.53,119.345,5963.0
2022-07-07,119.14,120.65,119.07,120.63,3170.0
2022-07-08,120.99,121.995,120.765,121.56,2930.0
2022-07-11,121.5,121.665,120.98,120.98,5892.0
2022-07-12,120.98,120.98,118.945,120.27,523.0
2022-07-13,119.545,120.01,119.09,120.0,1384.0
2022-07-14,119.035,119.035,118.075,118.955,1758.0
2022-07-15,118.405,119.12,117.97,119.12,451.0
2022-07-18,120.705,121.435,120.69,121.435,823.0
2022-07-19,118.635,119.875,118.105,119.875,1250.0
2022-07-20,120.7,123.09,120.7,122.925,4184.0
2022-07-21,122.925,123.1,121.605,122.035,9199.0
2022-07-22,121.88,123.225,121.88,123.04,5613.0
2022-07-25,122.15,122.275,121.19,121.19,1146.0
2022-07-26,121.19,121.9,121.19,121.56,1873.0
2022-07-27,121.2,121.81,121.155,121.735,2777.0
2022-07-28,122.915,123.06,122.69,122.72,3732.0
2022-07-29,125.15,125.325,124.765,125.225,4853.0
2022-08-01,125.71,126.145,125.585,126.12,1312.0
2022-08-02,125.845,125.885,125.19,125.43,3732.0
2022-08-03,125.43,125.595,125.14,125.345,2404.0
2022-08-04,126.845,127.415,126.845,127.31,6400.0
2022-08-05,127.31,127.31,126.815,127.19,1972.0
2022-08-08,126.69,127.32,126.65,126.9,2875.0
2022-08-09,126.7,126.88,126.58,126.775,1791.0
2022-08-10,126.775,126.785,126.11,126.11,5503.0
2022-08-11,128.005,128.615,128.005,128.535,1403.0
2022-08-12,128.605,128.605,127.77,128.08,818.0
2022-08-15,128.72,129.525,128.72,129.225,3007.0
2022-08-16,129.565,129.835,129.495,129.59,3996.0
2022-08-17,130.125,130.635,130.125,130.475,4169.0
2022-08-18,129.69,129.93,129.42,129.445,1393.0
2022-08-19,130.27,130.27,129.63,129.66,2685.0
2022-08-22,128.73,128.73,128.12,128.22,6018.0
2022-08-23,127.755,127.945,126.32,126.37,3257.0
2022-08-24,126.255,126.255,125.79,125.79,853.0
2022-08-25,126.27,126.745,126.27,126.34,1743.0
2022-08-26,127.425,127.88,127.415,127.425,5249.0
2022-08-29,123.56,123.56,122.7,122.865,39840.0
2022-08-30,123.535,123.535,122.97,123.41,3702.0
2022-08-31,123.4,123.4,121.77,122.72,3855.0
2022-09-01,120.425,120.475,120.195,120.34,2851.0
2022-09-02,120.98,121.405,120.98,121.015,2159.0
2022-09-05,121.015,121.015,119.915,120.02,2558.0
2022-09-06,120.475,120.97,120.475,120.67,2810.0
2022-09-07,118.705,119.275,118.705,119.17,1357.0
2022-09-08,120.01,121.22,120.01,121.22,2996.0
2022-09-09,121.22,121.49,120.97,121.315,1417.0
2022-09-12,123.235,123.235,122.96,122.96,1706.0
2022-09-13,124.78,124.955,124.56,124.955,2553.0
2022-09-14,121.18,121.355,118.57,119.945,5496.0
2022-09-15,120.855,120.855,120.125,120.29,1025.0
2022-09-16,119.43,119.43,117.835,118.035,3517.0
2022-09-19,118.27,118.405,117.775,117.815,1825.0
2022-09-20,119.19,119.38,118.78,118.995,1732.0
2022-09-21,117.9,117.99,117.68,117.775,2643.0
2022-09-23,117.515,117.515,115.58,115.59,5315.0
2022-09-26,113.865,113.865,112.88,112.955,2202.0
2022-09-27,113.325,114.01,113.325,113.99,4100.0
2022-09-28,113.41,113.41,111.62,111.805,8062.0
2022-09-29,114.145,114.215,113.825,114.06,9518.0
2022-09-30,112.28,112.28,111.29,111.755,8521.0
2022-10-03,111.3,111.3,108.985,109.635,4547.0
2022-10-04,112.925,113.45,112.725,113.45,2042.0
2022-10-05,115.325,115.52,114.96,115.025,3824.0
2022-10-06,115.645,116.635,115.645,116.635,10527.0
2022-10-07,114.61,114.9,114.24,114.715,6907.0
2022-10-10,112.605,112.605,111.525,111.995,4494.0
2022-10-11,111.89,111.95,110.565,110.565,2948.0
2022-10-12,110.73,111.105,110.47,110.825,20814.0
2022-10-13,110.825,111.0,110.595,110.75,10349.0
2022-10-14,113.335,114.27,113.05,113.805,6720.0
2022-10-17,111.55,111.995,111.37,111.445,4136.0
2022-10-18,114.695,116.035,114.395,115.735,25659.0
2022-10-19,115.85,116.1,115.46,115.48,7981.0
2022-10-20,113.865,114.28,113.575,114.06,8686.0
2022-10-21,113.38,113.615,113.215,113.38,8116.0
2022-10-24,117.33,117.33,116.335,116.545,7664.0
2022-10-25,117.87,117.94,117.62,117.88,9099.0
2022-10-26,117.89,117.89,116.495,116.95,37688.0
2022-10-27,117.105,117.105,116.79,117.03,13710.0
2022-10-28,114.835,115.26,114.38,114.755,13546.0
2022-10-31,117.85,118.375,117.85,118.325,21427.0
2022-11-01,117.805,118.23,117.785,118.23,9879.0
2022-11-02,116.99,117.185,116.78,117.155,10540.0
2022-11-03,114.115,114.61,113.805,114.465,8871.0
2022-11-04,113.235,114.0,112.5,113.4,24095.0
2022-11-07,114.205,115.065,113.75,114.94,4201.0
2022-11-08,115.925,116.335,115.695,115.695,15407.0
2022-11-09,117.3,117.3,116.07,116.39,4845.0
2022-11-10,115.17,115.725,114.205,114.455,11424.0
2022-11-11,119.255,119.97,119.255,119.825,16094.0
2022-11-14,120.535,120.93,120.185,120.58,10649.0
2022-11-15,120.58,120.58,119.925,120.525,11600.0
2022-11-16,120.4,120.525,120.115,120.195,20047.0
2022-11-17,120.165,120.405,120.01,120.07,18035.0
2022-11-18,120.07,120.6,120.07,120.465,15052.0
2022-11-21,120.445,120.86,120.04,120.26,14607.0
2022-11-22,120.28,120.465,120.07,120.34,9047.0
2022-11-23,121.46,121.6,121.26,121.53,6583.0
2022-11-24,121.955,122.205,121.84,122.025,4611.0
2022-11-25,122.16,122.295,121.955,122.14,13901.0
2022-11-28,121.405,121.425,120.745,121.025,8499.0
2022-11-29,120.185,120.6,119.98,120.6,23147.0
2022-11-30,120.6,120.6,119.845,120.185,8202.0
2022-12-01,123.29,123.37,122.875,123.27,13777.0
2022-12-02,123.27,123.27,122.39,122.67,7347.0
2022-12-05,122.67,122.71,122.355,122.47,5701.0
2022-12-06,121.945,121.945,121.315,121.51,2718.0
2022-12-07,120.495,120.495,119.625,119.96,12674.0
2022-12-08,119.205,119.205,118.435,118.995,3380.0
2022-12-09,119.67,120.195,119.575,120.02,5609.0
2022-12-12,119.44,119.44,118.76,119.045,8662.0
2022-12-13,120.57,120.62,120.09,120.32,6151.0
2022-12-14,121.54,121.83,121.21,121.665,4445.0
2022-12-15,121.22,121.25,120.825,120.825,9380.0
2022-12-16,119.08,119.08,117.765,117.92,12761.0
2022-12-19,116.7,116.855,116.515,116.845,3277.0
2022-12-20,115.965,115.965,114.6,114.705,9922.0
2022-12-21,114.205,116.855,114.205,116.295,12379.0
2022-12-22,117.93,118.19,117.835,118.19,4326.0
2022-12-23,116.575,116.71,116.025,116.47,2544.0
2022-12-28,116.46,116.525,116.035,116.265,5701.0
2022-12-29,116.38,116.38,114.755,114.88,1401.0
2022-12-30,116.615,116.615,116.285,116.325,663.0
2023-01-03,118.075,118.075,115.705,116.325,2610.0
2023-01-04,117.105,117.105,115.945,116.455,330.0
2023-01-05,115.46,116.41,115.46,116.235,1395.0
2023-01-06,115.945,116.13,115.435,115.965,1353.0
2023-01-09,117.62,118.075,117.62,118.075,4627.0
2023-01-10,117.69,117.69,117.105,117.245,2803.0
2023-01-11,118.355,118.665,118.135,118.135,10622.0
2023-01-12,119.825,119.845,119.625,119.78,9733.0
2023-01-13,120.125,120.235,119.72,119.895,4146.0
2023-01-16,120.97,120.98,120.735,120.96,19129.0
2023-01-17,120.96,120.96,120.545,120.62,6403.0
2023-01-18,120.56,121.005,120.25,120.705,10335.0
2023-01-19,120.64,120.64,119.055,119.14,5223.0
2023-01-20,118.83,119.07,118.83,119.07,2293.0
2023-01-23,120.32,120.62,120.32,120.4,13355.0
2023-01-24,120.495,121.755,120.495,121.615,7325.0
2023-01-25,121.615,121.85,120.66,120.89,3733.0
2023-01-27,120.89,122.265,120.89,121.905,9116.0
2023-01-30,122.69,122.69,121.995,122.08,1768.0
2023-01-31,121.945,121.945,120.815,120.815,5092.0
2023-02-01,121.955,122.025,121.77,121.84,2469.0
2023-02-02,123.29,123.39,122.915,123.03,15428.0
2023-02-03,123.87,123.88,123.165,123.505,3725.0
2023-02-06,123.88,124.075,123.61,123.61,4372.0
2023-02-07,123.61,123.61,123.28,123.36,9969.0
2023-02-08,124.83,125.15,124.83,125.11,2025.0
2023-02-09,124.945,124.945,123.39,123.745,15786.0
2023-02-10,122.915,122.915,122.205,122.275,3831.0
2023-02-13,122.8,122.8,122.39,122.42,866.0
2023-02-14,124.52,124.52,124.085,124.18,2573.0
2023-02-15,124.165,124.165,123.7,123.755,2901.0
2023-02-16,124.81,125.11,124.725,124.9,5730.0
2023-02-17,124.87,124.87,122.895,122.895,1136.0
2023-02-20,122.76,122.99,122.72,122.98,5482.0
2023-02-21,122.75,122.76,122.47,122.575,3623.0
2023-02-22,122.42,122.42,121.125,121.26,4821.0
2023-02-23,121.46,121.46,120.815,121.18,4612.0
2023-02-24,121.145,121.255,121.0,121.125,5921.0
2023-02-27,120.495,120.495,119.515,119.69,1935.0
2023-02-28,119.69,120.235,119.69,120.04,5381.0
2023-03-01,119.69,119.69,119.045,119.505,9362.0
2023-03-02,119.38,119.555,118.6,118.8,15830.0
2023-03-03,120.0,120.04,119.825,119.95,15746.0
2023-03-06,120.97,121.945,120.97,121.945,10310.0
2023-03-07,122.17,122.605,122.17,122.605,1015.0
2023-03-08,121.945,121.945,120.805,120.88,1259.0
2023-03-09,121.19,121.19,120.775,120.92,1887.0
2023-03-10,120.93,120.93,118.59,118.635,2831.0
2023-03-13,118.635,119.625,118.635,119.625,3492.0
2023-03-14,118.075,118.5,118.025,118.435,6597.0
2023-03-15,119.65,119.875,119.525,119.835,2306.0
2023-03-16,120.01,120.01,118.84,119.43,6908.0
2023-03-17,121.18,121.53,121.055,121.29,7389.0
2023-03-20,121.18,121.18,120.06,120.31,9340.0
2023-03-21,120.67,120.95,120.63,120.725,9163.0
2023-03-22,122.15,122.535,122.15,122.535,3863.0
2023-03-23,121.095,121.58,121.095,121.54,8745.0
2023-03-24,121.54,121.695,121.415,121.695,5659.0
2023-03-27,122.37,122.635,122.225,122.355,11996.0
2023-03-28,122.025,122.12,121.87,121.935,3531.0
2023-03-29,122.11,122.345,121.705,122.345,4898.0
2023-03-30,123.34,123.775,123.34,123.71,4117.0
2023-03-31,124.85,125.045,124.615,124.87,7458.0
2023-04-03,124.84,125.76,124.84,125.73,4063.0
2023-04-04,126.545,127.0,126.545,126.93,11415.0
2023-04-05,126.93,126.98,126.515,126.515,4566.0
2023-04-06,126.265,126.525,126.04,126.09,3285.0
2023-04-11,127.58,127.58,127.065,127.065,4198.0
2023-04-12,127.27,127.27,126.475,126.555,15088.0
2023-04-13,126.3,126.445,126.1,126.445,4183.0
2023-04-14,128.315,128.325,128.17,128.22,5197.0
2023-04-17,128.22,128.72,128.21,128.7,4623.0
2023-04-18,128.52,128.575,128.42,128.545,7330.0
2023-04-19,128.635,128.635,128.265,128.275,5224.0
2023-04-20,128.71,128.855,128.48,128.71,2331.0
2023-04-21,128.43,128.51,128.355,128.51,1759.0
2023-04-24,128.41,128.5,128.325,128.355,5251.0
2023-04-26,128.355,128.865,128.345,128.855,7976.0
2023-04-27,128.075,128.09,127.765,128.065,5287.0
2023-04-28,130.035,130.25,129.93,130.25,2771.0
2023-05-01,130.175,130.655,130.175,130.58,4041.0
2023-05-02,129.875,130.27,129.865,130.21,8002.0
2023-05-03,130.645,130.645,129.205,129.455,10095.0
2023-05-04,129.69,129.69,128.235,128.82,5729.0
2023-05-05,128.825,128.825,128.4,128.595,2913.0
2023-05-08,130.055,130.425,130.055,130.155,5122.0
2023-05-09,130.23,130.57,130.23,130.53,3034.0
2023-05-10,130.065,130.145,129.9,129.9,4473.0
2023-05-11,130.655,130.945,130.655,130.9,4758.0
2023-05-12,130.935,131.23,130.92,131.14,5482.0
2023-05-15,131.625,131.625,130.655,130.9,3938.0
2023-05-16,130.685,130.89,130.445,130.445,41606.0
2023-05-17,130.78,130.88,130.6,130.6,1805.0
2023-05-18,130.87,131.575,130.87,131.535,1484.0
2023-05-19,132.7,132.865,132.59,132.59,23639.0
2023-05-22,132.555,132.585,132.38,132.545,2818.0
2023-05-23,132.59,132.745,132.41,132.41,3733.0
2023-05-24,131.43,131.48,131.1,131.1,9006.0
2023-05-25,130.935,130.935,130.355,130.51,7512.0
2023-05-26,130.165,130.81,130.165,130.635,6558.0
2023-05-29,132.805,133.065,132.62,132.65,7962.0
2023-05-30,132.59,132.94,132.505,132.575,6257.0
2023-05-31,132.59,132.59,131.38,131.42,9888.0
2023-06-01,132.0,132.0,131.11,131.345,5012.0
2023-06-02,132.455,132.69,132.32,132.565,1582.0
2023-06-05,132.865,134.085,132.865,133.83,686.0
2023-06-06,133.79,133.945,133.715,133.8,2857.0
2023-06-07,134.045,134.14,133.725,133.755,9124.0
2023-06-08,133.405,133.405,132.265,132.37,6724.0
2023-06-09,132.59,133.3,132.585,133.145,7018.0
2023-06-13,133.465,135.495,133.465,134.865,2870.0
2023-06-14,135.4,135.4,135.1,135.34,1589.0
2023-06-15,135.36,135.95,135.36,135.72,1057.0
2023-06-16,136.655,137.045,136.64,137.045,3347.0
2023-06-19,136.83,136.83,136.33,136.405,2382.0
2023-06-20,136.24,136.395,136.185,136.24,3924.0
2023-06-21,136.02,136.095,135.885,135.885,6687.0
2023-06-22,135.525,135.525,134.82,134.99,3232.0
2023-06-23,134.99,136.29,134.99,135.6,24964.0
2023-06-26,135.39,135.61,135.35,135.485,2771.0
2023-06-27,134.325,134.45,134.15,134.45,5875.0
2023-06-28,135.03,135.32,135.03,135.32,795.0
2023-06-29,135.96,136.0,135.71,135.815,1232.0
2023-06-30,135.82,136.0,135.555,136.0,4035.0
2023-07-03,138.085,138.085,137.485,137.605,4346.0
2023-07-04,137.625,137.625,136.955,137.21,2218.0
2023-07-05,137.135,137.165,136.915,137.015,2930.0
2023-07-06,136.68,136.78,136.09,136.17,3361.0
2023-07-07,136.17,136.17,135.395,135.395,5144.0
2023-07-10,135.395,135.395,134.38,134.38,676.0
2023-07-11,134.285,134.61,134.175,134.295,1882.0
2023-07-12,134.825,135.02,134.765,134.895,2983.0
2023-07-13,136.29,136.575,136.27,136.435,1025.0
2023-07-14,137.545,137.695,137.45,137.515,3639.0
2023-07-17,137.515,137.515,137.31,137.34,2607.0
2023-07-18,137.575,137.87,137.575,137.665,995.0
2023-07-19,138.52,139.06,138.52,139.06,1821.0
2023-07-20,138.89,139.08,138.89,139.07,4069.0
2023-07-21,138.56,138.765,138.305,138.595,6236.0
2023-07-24,139.14,139.14,138.305,138.36,1853.0
2023-07-25,138.96,139.12,138.88,139.1,3380.0
2023-07-26,139.285,139.67,139.215,139.215,8099.0
2023-07-27,139.245,139.65,139.235,139.65,6161.0
2023-07-28,139.995,139.995,138.675,139.1,5150.0
2023-07-31,140.525,140.525,139.825,139.975,2653.0
2023-08-01,140.525,140.67,140.455,140.475,3954.0
2023-08-02,140.525,140.535,139.09,139.12,4006.0
2023-08-03,137.94,138.0,137.45,137.46,12164.0
2023-08-04,137.605,138.075,137.545,138.075,13910.0
2023-08-07,137.065,137.29,137.015,137.145,2967.0
2023-08-08,137.555,137.575,136.915,136.915,1802.0
2023-08-09,136.73,137.21,136.73,137.145,5527.0
2023-08-10,136.595,136.595,136.15,136.385,1641.0
2023-08-11,136.435,136.555,135.965,136.25,2387.0
2023-08-14,136.21,136.21,135.355,135.435,7260.0
2023-08-15,137.015,137.29,137.005,137.105,5537.0
2023-08-16,137.105,137.105,135.02,135.07,3425.0
2023-08-17,135.15,135.15,133.88,134.04,6344.0
2023-08-18,133.645,133.84,133.485,133.485,9189.0
2023-08-21,133.735,133.81,133.29,133.43,14881.0
2023-08-22,134.55,134.785,134.44,134.53,14342.0
2023-08-23,135.12,135.14,134.61,135.12,4016.0
2023-08-24,136.66,137.89,136.66,137.85,27080.0
2023-08-25,135.07,135.07,134.44,134.645,10038.0
2023-08-28,135.965,135.965,135.415,135.65,13781.0
2023-08-29,136.29,136.375,136.06,136.375,1025.0
2023-08-30,138.265,138.59,138.235,138.46,3945.0
2023-08-31,138.46,138.97,138.46,138.735,704.0
2023-09-01,138.865,139.14,138.845,138.96,1361.0
2023-09-04,139.05,139.435,138.41,139.435,5915.0
2023-09-05,139.235,139.235,138.805,138.805,2006.0
2023-09-06,139.05,139.05,138.58,138.615,3154.0
2023-09-07,138.55,138.55,137.075,137.155,5078.0
2023-09-08,137.055,137.37,136.67,136.67,940.0
2023-09-11,137.705,137.86,137.38,137.86,3149.0
2023-09-12,138.025,138.235,138.0,138.165,1908.0
2023-09-13,137.575,137.735,137.18,137.575,5225.0
2023-09-14,137.575,138.51,137.575,138.39,3478.0
2023-09-15,139.445,139.975,139.39,139.61,7392.0
2023-09-18,138.44,138.45,137.98,138.035,4040.0
2023-09-19,138.125,138.135,137.8,137.91,5643.0
2023-09-20,137.87,137.87,137.475,137.485,2650.0
2023-09-21,137.485,137.485,135.58,135.61,9353.0
2023-09-22,135.61,135.61,133.9,134.61,9185.0
2023-09-25,135.325,135.325,134.295,134.48,2654.0
2023-09-26,134.625,134.665,134.175,134.295,12879.0
2023-09-27,133.185,133.185,132.86,133.005,5860.0
2023-09-28,133.065,133.31,132.66,132.945,4912.0
2023-09-29,133.515,133.705,133.085,133.42,4111.0
2023-10-02,134.065,134.315,133.98,134.065,1198.0
2023-10-03,133.685,133.9,133.495,133.565,4944.0
2023-10-04,133.565,133.565,130.725,131.54,11643.0
2023-10-05,132.515,132.975,132.385,132.91,9060.0
2023-10-06,133.645,133.645,132.69,133.025,3137.0
2023-10-09,133.645,133.735,133.48,133.645,7301.0
2023-10-10,133.645,135.51,133.645,135.435,2758.0
2023-10-11,135.435,135.845,135.435,135.7,1154.0
2023-10-12,136.585,137.27,136.585,136.895,2016.0
2023-10-13,136.24,136.86,136.24,136.345,3084.0
2023-10-16,135.345,135.68,135.275,135.315,6124.0
2023-10-17,136.25,136.3,135.905,135.955,2225.0
2023-10-18,135.955,135.955,135.355,135.56,6186.0
2023-10-19,134.38,134.57,133.96,134.205,5154.0
2023-10-20,133.155,133.26,132.955,133.26,2307.0
2023-10-23,132.505,132.505,132.065,132.13,1561.0
2023-10-24,132.18,132.355,131.865,132.34,12921.0
2023-10-25,132.92,133.135,132.86,132.935,6802.0
2023-10-26,130.725,130.725,130.165,130.165,5602.0
2023-10-27,130.115,130.295,129.875,130.295,3481.0
2023-10-30,129.44,129.48,129.125,129.41,18924.0
2023-10-31,130.55,130.795,130.135,130.225,6227.0
2023-11-01,130.735,131.09,130.665,131.09,4021.0
2023-11-02,133.145,133.555,133.015,133.3,2457.0
2023-11-03,133.745,134.795,133.745,134.735,1827.0
2023-11-06,135.51,135.59,135.295,135.345,5391.0
2023-11-07,135.61,136.07,135.61,135.985,1500.0
2023-11-08,136.88,136.905,136.415,136.72,6615.0
2023-11-09,136.79,136.985,136.79,136.88,1429.0
2023-11-10,136.8,136.8,136.345,136.605,6121.0
2023-11-13,138.115,138.32,137.625,137.77,2342.0
2023-11-14,138.31,138.42,138.235,138.31,5782.0
2023-11-15,140.13,140.13,139.65,140.05,8717.0
2023-11-16,139.935,140.06,139.6,139.62,6147.0
2023-11-17,140.425,140.62,140.385,140.495,5335.0
2023-11-20,140.525,140.525,140.14,140.17,2563.0
2023-11-21,141.475,141.585,141.27,141.585,4722.0
2023-11-22,141.585,141.585,140.575,140.59,3956.0
2023-11-23,141.115,141.485,140.905,141.31,1933.0
2023-11-24,141.4,141.615,141.34,141.36,3072.0
2023-11-27,141.135,141.135,140.525,140.73,3729.0
2023-11-28,140.955,141.18,140.565,140.75,8690.0
2023-11-29,140.86,141.015,140.66,140.8,5859.0
2023-11-30,140.79,140.905,140.495,140.545,5241.0
2023-12-01,140.475,140.72,140.29,140.525,3045.0
2023-12-04,140.505,140.63,140.325,140.385,3465.0
2023-12-05,139.72,139.72,139.345,139.345,2869.0
2023-12-06,140.555,141.125,140.475,141.115,4797.0
2023-12-07,140.04,140.04,139.6,139.64,7833.0
2023-12-08,140.865,140.865,140.6,140.7,2215.0
2023-12-11,141.43,141.81,141.24,141.42,18386.0
2023-12-12,142.49,142.49,141.31,141.41,6372.0
2023-12-13,142.43,143.42,142.085,142.105,3002.0
2023-12-14,142.755,143.825,142.755,143.805,6669.0
2023-12-15,145.435,145.435,142.665,142.825,1741.0
2023-12-18,142.825,143.245,142.715,143.06,3243.0
2023-12-19,143.47,144.0,143.47,144.0,2755.0
2023-12-20,144.23,144.64,144.23,144.365,5946.0
2023-12-21,143.64,143.64,143.13,143.44,10109.0
2023-12-22,143.13,144.12,143.13,143.745,3430.0
2023-12-27,144.385,144.7,144.325,144.66,6059.0
2023-12-28,144.7,144.905,144.66,144.905,2009.0
2023-12-29,144.76,144.83,144.58,144.77,1088.0
2024-01-02,144.355,144.945,144.355,144.65,2996.0
2024-01-03,144.71,144.71,143.235,143.255,1626.0
2024-01-04,143.205,143.205,142.88,142.88,515.0
2024-01-05,142.92,142.92,142.34,142.34,851.0
2024-01-08,142.43,142.585,142.095,142.095,1403.0
2024-01-09,143.915,144.495,143.915,144.2,3485.0
2024-01-10,144.345,144.6,144.335,144.355,1142.0
2024-01-11,146.075,146.075,145.635,145.73,2647.0
2024-01-12,145.9,145.9,145.2,145.32,1546.0
2024-01-15,145.93,146.055,145.525,145.88,2060.0
2024-01-16,145.88,145.88,145.085,145.085,2848.0
2024-01-17,145.415,145.415,144.78,144.82,3998.0
2024-01-18,144.395,144.465,144.19,144.19,2737.0
2024-01-19,145.995,146.44,145.995,146.185,2548.0
2024-01-22,146.91,148.505,146.91,148.245,8720.0
2024-01-23,148.395,148.455,148.1,148.245,4224.0
2024-01-24,148.935,149.26,148.935,149.015,2045.0
2024-01-25,149.535,149.94,149.535,149.83,1923.0
2024-01-29,149.955,150.47,149.955,150.195,5260.0
2024-01-30,151.315,151.725,151.195,151.58,5926.0
2024-01-31,150.35,150.35,149.88,149.94,8027.0
2024-02-01,149.37,149.545,148.23,148.515,3994.0
2024-02-02,150.005,150.745,150.005,150.515,3498.0
2024-02-05,150.705,151.725,150.705,151.235,3549.0
2024-02-06,151.815,152.455,151.815,152.305,10825.0
2024-02-07,152.62,152.785,152.345,152.375,2525.0
2024-02-08,153.385,154.085,153.385,153.965,2538.0
2024-02-09,153.3,153.585,153.25,153.355,4452.0
2024-02-12,154.44,154.695,154.36,154.38,3623.0
2024-02-13,154.155,154.3,153.935,154.22,10868.0
2024-02-14,153.26,153.26,152.375,152.485,3519.0
2024-02-15,153.2,153.91,153.2,153.565,2763.0
2024-02-16,153.79,153.8,153.455,153.64,1807.0
2024-02-19,153.64,153.64,153.2,153.22,3682.0
2024-02-20,153.2,153.575,152.825,152.845,3276.0
2024-02-21,152.415,152.59,152.225,152.445,3464.0
2024-02-22,152.335,154.24,152.305,154.115,8925.0
2024-02-23,156.265,156.52,156.185,156.235,18169.0
2024-02-26,156.06,156.255,155.815,155.835,4121.0
2024-02-27,155.215,155.36,155.05,155.275,6196.0
2024-02-28,155.275,155.56,155.275,155.45,7178.0
2024-02-29,154.675,155.05,154.555,154.88,2281.0
2024-03-01,155.49,156.255,155.49,156.13,2739.0
2024-03-04,157.26,157.26,156.885,156.955,2940.0
2024-03-05,157.14,157.14,156.345,156.395,1194.0
2024-03-06,156.245,156.245,155.065,155.45,4206.0
2024-03-07,156.09,156.1,155.35,155.5,1509.0
2024-03-08,157.66,157.985,157.585,157.79,3895.0
2024-03-11,156.01,156.395,155.735,155.785,4950.0
2024-03-12,156.61,156.835,156.405,156.73,5075.0
2024-03-13,157.355,158.685,157.355,158.31,5332.0
2024-03-14,158.32,158.545,158.135,158.41,12707.0
2024-03-15,158.41,158.78,158.36,158.685,3634.0
2024-03-18,157.72,158.135,157.525,157.79,2938.0
2024-03-19,158.36,158.36,157.6,157.73,8620.0
2024-03-20,158.685,159.39,158.685,159.045,5069.0
2024-03-21,160.865,161.365,160.745,161.26,4415.0
2024-03-22,162.135,162.135,160.64,160.875,1961.0
2024-03-25,160.875,161.61,160.875,161.11,1705.0
2024-03-26,161.17,161.475,160.965,161.23,4619.0
2024-03-27,160.795,161.22,160.255,160.64,3515.0
2024-03-28,161.515,161.575,160.975,161.385,4436.0
2024-04-02,165.82,165.82,160.65,161.67,1619.0
2024-04-03,161.65,161.65,160.03,160.385,1907.0
2024-04-04,160.46,161.58,160.46,161.575,5150.0
2024-04-05,159.45,159.47,158.575,158.81,3443.0
2024-04-08,161.06,161.06,160.205,160.235,1667.0
2024-04-09,161.03,161.13,160.44,160.67,1381.0
2024-04-10,160.745,160.995,160.725,160.785,2615.0
2024-04-11,161.16,161.16,159.855,160.325,8317.0
2024-04-12,162.055,162.425,162.055,162.105,1747.0
2024-04-15,160.995,160.995,160.335,160.63,11312.0
2024-04-16,159.36,159.36,157.63,157.915,3973.0
2024-04-17,158.2,158.2,157.77,157.88,1130.0
2024-04-18,156.935,157.485,156.48,157.485,4278.0
2024-04-19,157.035,157.035,153.615,154.77,2872.0
2024-04-22,154.705,154.83,154.165,154.555,2199.0
2024-04-23,156.235,156.395,155.9,156.03,4927.0
2024-04-24,157.7,158.8,157.7,158.695,2864.0
2024-04-26,160.165,160.175,159.655,160.165,3219.0
2024-04-29,161.04,161.04,160.5,160.67,2673.0
2024-04-30,161.16,161.16,159.92,159.94,891.0
2024-05-01,157.955,158.045,157.515,157.67,1761.0
2024-05-02,158.27,158.565,158.035,158.35,1301.0
2024-05-03,160.1,160.255,159.89,160.01,2219.0
2024-05-06,161.69,161.69,161.2,161.455,2768.0
2024-05-07,163.125,163.28,162.99,163.28,2709.0
2024-05-08,163.5,163.5,163.135,163.34,4027.0
2024-05-09,163.775,163.775,163.43,163.43,1505.0
2024-05-10,164.365,164.41,164.08,164.245,1710.0
2024-05-13,163.805,164.69,163.805,164.43,1882.0
2024-05-14,164.845,164.895,164.385,164.695,2612.0
2024-05-15,164.795,165.76,164.715,165.74,4940.0
2024-05-16,167.735,167.82,167.235,167.765,5559.0
2024-05-17,167.48,167.48,166.78,166.94,11466.0
2024-05-20,167.055,167.655,167.055,167.29,4268.0
2024-05-21,167.33,167.84,167.32,167.35,2007.0
2024-05-22,168.245,168.255,167.89,167.89,2137.0
2024-05-23,168.04,168.865,168.04,168.61,2119.0
2024-05-24,167.055,167.245,166.565,167.005,2839.0
2024-05-27,168.49,168.49,167.695,167.97,1216.0
2024-05-28,167.93,168.63,167.91,168.55,6113.0
2024-05-29,169.02,169.305,168.44,168.44,3880.0
2024-05-30,168.44,168.44,167.165,167.165,2723.0
2024-05-31,167.25,167.25,166.33,166.565,1127.0
2024-06-03,167.675,168.255,167.675,168.185,3725.0
2024-06-04,169.02,169.02,168.265,168.265,2237.0
2024-06-05,168.905,169.475,168.65,169.465,5051.0
2024-06-06,171.125,171.755,171.125,171.48,5400.0
2024-06-07,172.95,172.95,171.39,171.585,5957.0
2024-06-11,171.645,172.845,171.43,171.735,3701.0
2024-06-12,172.225,173.07,172.225,173.04,4383.0
2024-06-13,174.985,175.095,174.71,175.065,2469.0
2024-06-14,175.525,175.525,174.71,174.995,3624.0
2024-06-17,175.87,175.87,175.035,175.4,2488.0
2024-06-18,176.755,176.765,176.215,176.255,2521.0
2024-06-19,177.235,177.235,176.635,176.695,3391.0
2024-06-20,176.835,177.745,176.835,177.74,7752.0
2024-06-21,177.195,177.195,175.46,176.34,8395.0
2024-06-24,175.93,175.93,174.915,175.43,2720.0
2024-06-25,174.485,174.84,174.15,174.565,3592.0
2024-06-26,175.635,176.655,175.635,176.655,8654.0
2024-06-27,176.34,176.44,175.94,176.44,4283.0
2024-06-28,176.76,177.445,176.695,177.04,35487.0
2024-07-01,178.19,178.19,175.425,175.76,10590.0
2024-07-02,176.405,176.735,176.18,176.405,7691.0
2024-07-03,176.765,177.725,176.765,177.43,3861.0
2024-07-04,178.51,179.025,178.51,178.985,3210.0
2024-07-05,178.935,179.145,178.865,179.085,1034.0
2024-07-08,180.95,180.95,179.4,179.49,1419.0
2024-07-09,180.465,180.75,180.345,180.505,3041.0
2024-07-10,180.92,180.92,180.235,180.235,4442.0
2024-07-11,181.76,182.645,181.76,182.545,1996.0
2024-07-12,180.045,180.055,179.58,179.89,4831.0
2024-07-15,180.505,180.88,180.505,180.79,3383.0
2024-07-16,180.8,181.315,180.8,181.255,3589.0
2024-07-17,181.08,181.08,179.945,180.035,3658.0
2024-07-18,178.42,178.42,177.885,178.115,2262.0
2024-07-19,176.545,176.825,176.24,176.625,8295.0
2024-07-22,175.74,175.74,174.91,175.585,5497.0
2024-07-23,176.815,176.815,176.395,176.635,13015.0
2024-07-24,176.515,176.515,175.665,175.93,5284.0
2024-07-25,173.065,173.115,172.26,172.37,6037.0
2024-07-26,170.735,171.585,170.735,171.06,3651.0
2024-07-29,172.51,173.42,172.51,173.41,5608.0
2024-07-30,172.22,172.34,171.31,172.34,8632.0
2024-07-31,170.675,171.975,170.575,171.855,5992.0
2024-08-01,175.275,175.395,174.8,175.145,6519.0
2024-08-02,170.445,170.445,168.305,168.62,11331.0
2024-08-05,166.29,166.29,160.68,162.58,59708.0
2024-08-06,157.685,164.475,157.685,163.98,10979.0
2024-08-07,162.285,164.525,161.9,163.96,6134.0
2024-08-08,161.54,162.545,161.335,161.78,4981.0
2024-08-09,166.035,166.26,165.3,165.855,4332.0
2024-08-12,166.67,167.165,166.47,166.975,3370.0
2024-08-13,167.59,167.85,167.155,167.85,3471.0
2024-08-14,170.15,170.525,169.99,170.425,5307.0
2024-08-15,171.22,171.775,171.17,171.17,4387.0
2024-08-16,174.205,174.58,173.86,174.58,4514.0
2024-08-19,174.79,175.0,174.205,174.205,2515.0
2024-08-20,175.84,176.495,175.84,176.0,3757.0
2024-08-21,175.81,176.25,175.585,175.95,8016.0
2024-08-22,176.29,176.575,175.85,176.32,6865.0
2024-08-23,175.145,175.375,174.83,175.255,2544.0
2024-08-26,175.92,176.385,175.82,176.31,7749.0
2024-08-27,175.585,176.01,175.415,175.75,3995.0
2024-08-28,175.725,176.2,175.495,175.79,16097.0
2024-08-29,173.67,174.165,173.285,174.165,4015.0
2024-08-30,174.485,175.08,174.455,174.83,7502.0
2024-09-02,175.425,176.01,175.425,175.675,3279.0
2024-09-03,175.96,176.07,175.425,175.88,4112.0
2024-09-04,170.825,171.08,169.8,169.82,4062.0
2024-09-05,170.26,170.435,169.725,170.12,1888.0
2024-09-06,169.585,169.695,168.86,169.165,4439.0
2024-09-09,166.775,167.345,166.21,167.315,4462.0
2024-09-10,168.195,168.295,167.87,168.025,559.0
2024-09-11,168.355,168.475,167.61,168.195,5268.0
2024-09-12,171.53,172.085,171.52,172.085,3616.0
2024-09-13,173.055,173.175,172.755,173.065,2982.0
2024-09-16,173.55,173.72,173.36,173.36,5796.0
2024-09-17,172.935,173.335,172.885,173.335,4985.0
2024-09-18,173.205,173.37,173.015,173.055,5632.0
2024-09-19,173.91,174.78,173.5,174.75,8302.0
2024-09-20,176.24,176.24,175.435,175.445,4494.0
2024-09-23,175.11,176.15,175.11,175.78,924.0
2024-09-24,175.625,175.85,175.285,175.84,3343.0
2024-09-25,177.02,177.02,175.92,175.92,4411.0
2024-09-26,177.24,178.035,177.08,177.755,2645.0
2024-09-27,177.855,177.955,177.545,177.585,1939.0
2024-09-30,177.42,177.45,176.26,176.525,2889.0
2024-10-01,177.3,177.805,177.03,177.47,3572.0
2024-10-02,175.415,175.95,175.05,175.715,16621.0
2024-10-03,176.665,176.665,175.495,175.74,1544.0
2024-10-04,175.75,176.445,175.75,176.0,2731.0
2024-10-07,177.46,177.885,177.19,177.695,3320.0
2024-10-08,176.425,176.465,175.635,175.76,2579.0
2024-10-09,177.22,177.885,177.15,177.52,7379.0
2024-10-10,179.255,179.42,178.765,179.325,5272.0
2024-10-11,179.57,179.71,176.03,176.03,6680.0
2024-10-14,180.075,180.215,179.095,179.115,2052.0
2024-10-15,181.305,181.76,181.285,181.465,4165.0
2024-10-16,179.69,179.73,179.215,179.215,1803.0
2024-10-17,179.37,180.105,179.34,179.86,4576.0
2024-10-18,180.83,180.83,179.83,179.92,1809.0
2024-10-21,181.03,181.455,180.75,180.75,3581.0
2024-10-22,181.215,181.74,181.0,181.385,2819.0
2024-10-23,181.485,181.9,181.485,181.535,787.0
2024-10-24,179.9,180.285,179.57,179.88,2078.0
2024-10-25,179.88,179.9,179.285,179.295,7033.0
2024-10-28,180.78,181.155,180.445,181.155,14336.0
2024-10-29,180.515,180.56,180.075,180.345,4809.0
2024-10-30,181.525,181.82,181.285,181.415,7801.0
2024-10-31,179.165,179.265,178.22,178.45,3185.0
2024-11-01,176.445,176.445,175.435,175.83,1220.0
2024-11-04,177.02,177.41,176.28,177.11,2711.0
2024-11-05,176.925,176.935,175.595,176.18,7525.0
2024-11-06,177.845,179.75,177.52,179.35,16169.0
2024-11-07,179.4,181.495,179.4,180.99,5798.0
2024-11-08,183.01,183.06,182.585,182.825,5035.0
2024-11-11,182.825,182.825,182.09,182.425,6417.0
2024-11-12,181.77,181.77,180.99,181.155,3146.0
2024-11-13,181.325,181.355,181.04,181.255,2471.0
2024-11-14,181.09,181.655,181.09,181.585,4560.0
2024-11-15,182.475,182.475,180.62,180.85,3542.0
2024-11-18,179.34,179.34,178.51,178.805,7677.0
2024-11-19,178.105,179.215,178.105,179.105,6783.0
2024-11-20,179.105,180.315,179.105,180.075,2631.0
2024-11-21,180.495,180.495,178.25,178.815,4856.0
2024-11-22,179.205,179.36,178.785,179.025,2565.0
2024-11-25,179.8,179.92,179.51,179.87,2603.0
2024-11-26,179.87,179.93,178.51,179.265,3645.0
2024-11-27,180.99,180.99,180.395,180.415,4326.0
2024-11-28,179.995,180.245,179.69,180.145,1281.0
2024-11-29,180.495,180.69,179.65,180.245,1973.0
2024-12-02,180.58,181.225,180.58,180.63,3589.0
2024-12-03,181.04,182.545,181.04,182.15,2715.0
2024-12-04,183.1,183.27,182.755,182.915,2721.0
2024-12-05,183.995,184.43,183.995,184.115,1346.0
2024-12-06,184.46,184.765,184.43,184.43,1433.0
2024-12-09,185.165,185.175,184.71,184.755,2014.0
2024-12-10,185.88,185.88,184.52,184.855,6099.0
2024-12-11,184.855,184.855,183.935,183.935,1829.0
2024-12-12,186.385,186.385,185.935,186.345,1889.0
2024-12-13,186.195,186.375,185.49,185.79,1533.0
2024-12-16,185.955,186.205,185.63,185.91,5333.0
2024-12-17,185.7,187.175,185.7,186.68,8802.0
2024-12-18,186.69,187.0,185.45,186.63,4876.0
2024-12-19,182.815,183.965,181.76,182.23,9587.0
2024-12-20,183.31,183.31,181.165,181.425,3125.0
2024-12-23,184.69,185.315,184.47,184.955,3935.0
2024-12-24,185.945,186.515,185.89,185.89,1110.0
2024-12-27,186.88,188.3,186.88,188.13,1069.0
2024-12-30,186.52,186.64,185.945,186.245,1142.0
2024-12-31,185.87,185.87,184.065,184.845,502.0
2025-01-02,184.865,184.865,183.23,184.13,874.0
2025-01-03,185.45,185.45,183.26,183.995,4151.0
2025-01-06,184.71,185.51,184.71,185.35,3322.0
2025-01-07,186.64,187.395,186.64,186.64,3669.0
2025-01-08,185.44,185.45,184.72,185.45,2366.0
2025-01-09,185.45,185.45,184.46,184.66,1522.0
2025-01-10,185.155,185.175,184.17,185.015,3614.0
2025-01-13,182.505,182.715,181.445,181.585,5571.0
2025-01-14,181.76,183.06,181.76,182.415,1613.0
2025-01-15,182.415,182.415,180.89,180.89,5324.0
2025-01-16,185.015,185.235,184.44,184.45,6299.0
2025-01-17,184.115,184.115,183.47,183.845,1127.0
2025-01-20,185.68,185.85,185.235,185.47,3900.0
2025-01-21,185.78,186.72,185.55,185.75,4006.0
2025-01-22,186.455,187.485,186.455,187.255,4869.0
2025-01-23,188.425,188.7,188.315,188.475,5534.0
2025-01-24,188.905,189.835,188.905,189.555,2402.0
2025-01-28,187.625,187.625,184.51,184.865,3673.0
2025-01-29,187.285,187.645,187.145,187.645,3043.0
2025-01-30,187.645,187.645,186.415,186.94,4116.0
2025-01-31,187.335,188.625,187.335,188.545,8036.0
2025-02-03,188.26,188.26,181.595,181.695,13945.0
2025-02-04,185.75,185.78,183.965,184.48,2335.0
2025-02-05,185.305,185.45,184.47,184.865,2993.0
2025-02-06,186.175,187.175,186.175,187.175,6025.0
2025-02-07,187.175,187.97,187.05,187.235,1959.0
2025-02-10,187.04,187.04,185.37,186.57,4980.0
2025-02-11,186.87,187.395,186.75,187.395,1479.0
2025-02-12,188.425,188.505,187.83,187.83,8186.0
2025-02-13,188.02,188.655,188.02,188.605,9214.0
2025-02-14,189.0,190.37,189.0,189.585,4964.0
2025-02-17,189.585,190.61,189.585,190.61,1739.0
2025-02-18,190.57,191.015,190.14,191.005,4384.0
2025-02-19,191.005,191.195,190.56,191.005,5377.0
2025-02-20,190.61,191.155,190.61,190.715,3717.0
2025-02-21,190.905,191.045,190.67,190.795,8303.0
2025-02-24,189.23,189.45,188.565,188.865,6273.0
2025-02-25,189.42,189.42,186.81,187.165,3971.0
2025-02-26,186.78,187.03,186.225,186.64,5246.0
2025-02-27,186.64,187.02,186.12,186.425,2566.0
2025-02-28,183.27,183.525,181.95,182.805,12133.0
2025-03-03,185.9,185.995,184.805,185.245,3397.0
2025-03-04,183.47,183.47,181.715,181.76,5459.0
2025-03-05,182.18,182.385,181.1,181.545,18022.0
2025-03-06,182.725,183.07,182.475,183.03,6253.0
2025-03-07,183.03,183.03,180.77,181.08,7433.0
2025-03-10,180.405,181.275,179.265,181.275,3546.0
2025-03-11,178.51,178.51,174.155,176.25,2818.0
2025-03-12,175.82,175.82,174.205,174.205,7396.0
2025-03-13,176.675,178.005,175.175,175.375,5668.0
2025-03-14,175.385,175.685,174.76,175.685,6305.0
2025-03-17,176.765,177.15,176.615,176.775,4940.0
2025-03-18,178.61,178.7,177.655,177.745,11580.0
2025-03-19,177.765,177.765,176.625,176.99,4023.0
2025-03-20,179.055,179.38,178.845,179.155,5631.0
2025-03-21,178.39,178.39,177.545,177.955,3412.0
2025-03-24,178.795,179.51,178.795,179.125,10253.0
2025-03-25,179.37,180.405,179.37,179.8,4170.0
2025-03-26,180.65,181.175,180.59,180.64,2603.0
2025-03-27,177.52,178.4,177.52,178.045,2637.0
2025-03-28,177.615,177.625,177.22,177.29,1647.0
2025-03-31,173.345,173.345,172.48,172.56,8664.0
2025-04-01,173.65,173.965,173.055,173.64,1466.0
2025-04-02,175.195,175.395,174.69,174.69,1141.0
2025-04-03,169.695,170.95,168.91,170.475,21786.0
2025-04-04,166.52,167.72,165.19,165.19,26898.0
2025-04-07,149.995,155.255,148.76,150.495,39754.0
2025-04-08,157.07,160.22,156.75,158.02,99394.0
2025-04-09,151.555,152.625,149.145,150.425,16000.0
2025-04-10,169.04,169.735,165.715,167.295,26319.0
2025-04-11,161.52,164.13,159.37,164.13,3574.0
2025-04-14,165.13,168.505,165.13,168.285,19862.0
2025-04-15,166.775,167.335,166.775,166.945,6386.0
2025-04-16,165.33,165.34,163.525,163.8,5729.0
2025-04-17,163.8,164.435,163.09,164.28,5842.0
2025-04-22,163.635,163.635,160.795,160.945,2740.0
2025-04-23,167.145,167.165,165.765,166.35,8606.0
2025-04-24,167.6,168.015,166.55,166.55,3341.0
2025-04-28,171.38,171.715,171.14,171.4,5354.0
2025-04-29,171.675,172.39,171.51,171.965,4078.0
2025-04-30,171.875,172.135,171.44,171.815,6084.0
2025-05-01,174.285,175.305,174.285,175.155,3743.0
2025-05-02,173.75,175.13,173.75,175.04,5745.0
2025-05-05,175.175,175.735,174.98,175.175,3717.0
2025-05-06,175.265,175.265,174.54,174.81,8719.0
2025-05-07,175.275,175.625,174.54,174.54,4858.0
2025-05-08,174.54,175.655,173.76,175.355,5487.0
2025-05-09,175.545,175.605,174.535,175.505,3243.0
2025-05-12,177.07,177.885,176.99,177.855,6268.0
2025-05-13,181.04,181.155,180.265,180.495,10124.0
2025-05-14,183.04,183.04,182.25,182.815,3901.0
2025-05-15,183.07,183.49,182.485,182.485,7160.0
2025-05-16,183.975,184.33,183.585,183.625,7905.0
2025-05-19,183.545,183.545,182.435,182.625,16758.0
2025-05-20,185.265,185.265,184.33,184.58,1114.0
2025-05-21,184.58,184.58,183.565,183.715,5301.0
2025-05-22,182.625,182.625,181.88,182.17,36895.0
2025-05-23,182.655,182.655,181.595,181.595,1472.0
2025-05-26,182.475,182.595,182.04,182.28,2716.0
2025-05-27,182.565,182.635,182.08,182.405,7818.0
2025-05-28,184.28,184.58,184.095,184.33,4301.0
2025-05-29,186.475,187.05,186.125,186.93,4808.0
2025-05-30,183.915,184.37,183.665,184.37,3067.0
2025-06-02,184.46,184.47,182.895,183.11,7993.0
2025-06-03,184.4,184.815,184.055,184.055,1033.0
2025-06-04,185.78,186.345,185.78,186.175,3051.0
2025-06-05,186.62,186.69,186.345,186.445,1564.0
2025-06-06,186.53,186.53,185.92,186.095,4870.0
2025-06-10,187.705,188.97,187.565,187.565,2154.0
2025-06-11,188.855,188.97,188.3,188.375,5774.0
2025-06-12,188.335,188.335,187.475,187.475,1316.0
2025-06-13,187.81,188.09,185.935,186.485,2899.0
2025-06-16,187.405,187.405,186.83,186.94,1558.0
2025-06-17,186.93,187.93,186.93,187.595,1712.0
2025-06-18,187.255,187.685,187.04,187.285,1498.0
2025-06-19,187.275,187.275,186.215,186.435,1136.0
2025-06-20,186.67,186.89,186.485,186.485,714.0
2025-06-23,185.45,185.75,184.935,185.75,3977.0
2025-06-24,185.45,188.535,185.45,188.19,1171.0
2025-06-25,189.01,189.43,188.93,189.16,3949.0
2025-06-26,189.575,190.41,189.575,190.41,2828.0
2025-06-27,190.41,191.76,190.4,191.57,818.0
2025-06-30,191.885,193.525,191.885,193.295,1303.0
2025-07-01,194.48,194.48,191.45,193.24,3735.0
2025-07-02,193.24,193.31,192.59,193.28,1041.0
2025-07-03,194.22,194.63,194.06,194.53,1838.0
2025-07-04,194.52,195.99,194.52,195.31,1294.0
2025-07-07,195.57,195.57,194.96,194.96,3600.0
2025-07-08,194.49,194.9,194.28,194.78,1457.0
2025-07-09,194.4,194.65,194.35,194.48,1086.0
2025-07-10,196.34,196.34,195.67,195.97,2418.0
2025-07-11,196.36,196.71,195.94,196.26,1914.0
2025-07-14,196.26,196.35,195.46,195.46,1263.0
2025-07-15,196.62,197.52,196.28,197.52,3427.0
2025-07-16,196.66,197.25,196.66,196.92,3397.0
2025-07-17,197.0,197.98,197.0,197.98,3932.0
2025-07-18,198.77,199.42,198.67,199.4,2145.0
2025-07-21,198.99,198.99,198.49,198.93,4765.0
2025-07-22,199.32,199.32,198.98,198.98,2160.0
2025-07-23,199.08,199.26,198.61,198.95,3227.0
2025-07-24,199.57,201.54,199.57,201.08,1621.0
2025-07-25,202.0,202.0,201.4,201.4,2092.0
2025-07-28,202.16,202.72,202.14,202.51,2324.0
2025-07-29,202.02,202.44,202.02,202.15,1530.0
2025-07-30,202.19,202.22,201.73,201.84,22779.0
2025-07-31,204.12,205.25,204.12,204.62,5626.0
2025-08-01,201.41,201.41,200.62,200.62,5722.0
2025-08-04,198.14,198.14,197.63,197.85,5943.0
2025-08-05,200.0,200.71,200.0,200.65,1361.0
2025-08-06,199.68,200.35,199.15,200.34,5740.0
2025-08-07,201.28,202.68,201.28,202.4,12218.0
2025-08-08,202.4,202.96,202.4,202.6,3590.0
2025-08-11,204.49,204.68,204.38,204.51,2667.0
2025-08-12,203.93,204.03,203.49,203.69,5256.0
2025-08-13,205.01,205.63,205.01,205.29,12764.0
2025-08-14,205.51,205.81,205.21,205.21,1965.0
2025-08-15,205.95,207.09,205.95,206.94,2514.0
2025-08-18,206.86,206.86,206.28,206.52,3638.0
2025-08-19,206.42,206.42,205.68,205.9,13708.0
2025-08-20,204.99,204.99,204.01,204.27,2853.0
2025-08-21,204.52,204.52,203.57,204.0,3096.0
2025-08-22,203.97,203.97,203.23,203.23,2407.0
2025-08-25,205.47,206.5,205.47,205.67,4104.0
2025-08-26,205.52,205.65,205.22,205.41,903.0
2025-08-27,205.81,206.7,205.81,206.29,1817.0
2025-08-28,206.23,206.34,205.6,206.2,2733.0
2025-08-29,206.94,207.68,206.94,207.1,2719.0
2025-09-01,207.0,207.0,205.45,205.45,1673.0
2025-09-02,205.9,206.4,205.62,205.95,103322.0
2025-09-03,205.6,205.62,205.2,205.43,1223.0
2025-09-04,206.39,207.19,206.39,206.84,2579.0
2025-09-05,208.98,209.14,208.66,209.0,1751.0
2025-09-08,208.46,208.46,207.46,207.48,4359.0
2025-09-09,208.57,208.64,208.17,208.17,3224.0
2025-09-10,209.89,209.89,209.2,209.2,4033.0
2025-09-11,209.87,209.96,209.31,209.31,1845.0
2025-09-12,210.87,210.87,210.36,210.6,2599.0
2025-09-15,211.02,211.14,210.56,211.14,2515.0
2025-09-16,212.5,212.61,212.07,212.6,2337.0
2025-09-17,211.95,212.23,211.58,211.83,2226.0
2025-09-18,211.74,212.17,211.61,212.11,2001.0
2025-09-19,212.5,212.74,212.18,212.49,7573.0
2025-09-22,213.87,213.87,213.26,213.29,1883.0
2025-09-23,215.39,215.39,214.66,214.95,6089.0
2025-09-24,213.56,213.65,213.05,213.3,11635.0
2025-09-25,212.7,213.13,212.65,212.88,3582.0
2025-09-26,212.9,212.9,212.19,212.19,843.0
2025-09-29,213.02,214.18,213.02,214.0,9319.0
2025-09-30,214.18,214.18,213.33,213.51,4205.0
2025-10-01,214.29,214.93,213.98,214.17,2075.0
2025-10-02,216.6,217.25,216.6,216.98,2871.0
2025-10-03,217.7,218.07,217.49,218.06,2121.0
2025-10-06,218.06,218.56,218.06,218.43,2891.0
2025-10-07,218.16,218.46,217.95,218.46,3229.0
2025-10-08,218.4,218.4,217.47,218.08,2693.0
2025-10-09,219.01,219.54,218.5,218.64,1720.0
2025-10-10,219.06,219.06,218.41,218.42,793.0
2025-10-13,214.94,215.4,214.21,214.68,3930.0
2025-10-14,215.92,216.58,214.82,215.12,12175.0
2025-10-15,214.97,215.18,214.48,214.95,15359.0
2025-10-16,215.73,215.76,215.0,215.11,2032.0
2025-10-17,214.83,214.85,213.65,213.8,3851.0
2025-10-20,216.71,217.04,215.86,217.04,3674.0
2025-10-21,218.0,218.97,218.0,218.7,3503.0
2025-10-22,218.52,218.66,217.6,218.61,5484.0
2025-10-23,217.91,217.93,217.0,217.76,1599.0
2025-10-24,217.84,219.17,217.84,219.05,1996.0
2025-10-27,221.57,222.83,221.57,222.76,11609.0
2025-10-28,224.0,224.44,223.81,224.15,2056.0
2025-10-29,225.23,226.57,225.23,226.56,4440.0
2025-10-30,226.69,229.13,226.69,227.73,5639.0
2025-10-31,228.7,229.23,228.62,229.02,1370.0
2025-11-03,228.46,228.46,227.03,227.42,3071.0
2025-11-04,229.0,230.0,226.46,226.65,1877.0
2025-11-05,225.74,225.74,222.96,224.14,5127.0
2025-11-06,225.33,225.94,224.84,225.43,2781.0
2025-11-07,225.43,225.43,222.09,222.77,5927.0
2025-11-10,222.01,224.59,222.01,224.4,4199.0
2025-11-11,226.71,227.76,226.71,227.27,2616.0
2025-11-12,230.0,230.0,227.75,228.38,2907.0
2025-11-13,228.38,228.85,227.8,228.61,2813.0
2025-11-14,224.5,224.98,224.09,224.1,4240.0
2025-11-17,225.22,225.98,224.52,225.6,4429.0
2025-11-18,223.85,223.85,220.61,221.34,4193.0
2025-11-19,221.33,221.33,219.5,219.5,3744.0
2025-11-20,221.02,225.85,221.02,225.85,2385.0
2025-11-21,219.25,219.96,218.48,219.11,4721.0
2025-11-24,221.01,222.05,221.01,221.7,1946.0
2025-11-25,224.31,225.02,224.08,224.23,4490.0
2025-11-26,225.94,226.89,225.9,226.81,4983.0