Date,Open,High,Low,Close,Volume
2012-03-12,84.9397680835586,84.9397680835586,84.9397680835586,84.9397680835586,0.0
2012-03-13,84.79445227701702,84.79445227701702,84.79445227701702,84.79445227701702,0.0
2012-03-14,84.97206302932378,84.97206302932378,84.97206302932378,84.97206302932378,50000.0
2012-03-15,83.11358087739822,83.11358087739822,83.11358087739822,83.11358087739822,150.0
2012-03-16,83.11356263102256,83.14753931625326,83.05410505196635,83.05410505196635,1128.0
2012-03-19,83.02861819041176,83.02861819041176,82.93518393284049,82.93518393284049,280.0
2012-03-20,84.94825590669518,84.94825590669518,84.94825590669518,84.94825590669518,20.0
2012-03-21,84.94825590669518,84.94825590669518,84.94825590669518,84.94825590669518,0.0
2012-03-22,82.79931006624491,82.79931006624491,82.79931006624491,82.79931006624491,52.0
2012-03-23,82.79931006624491,82.79931006624491,82.79931006624491,82.79931006624491,0.0
2012-03-26,82.79931006624491,82.79931006624491,82.79931006624491,82.79931006624491,0.0
2012-03-27,82.99464449240342,82.99464449240342,82.99464449240342,82.99464449240342,750.0
2012-03-28,82.99464449240342,82.99464449240342,82.99464449240342,82.99464449240342,0.0
2012-03-29,82.99464449240342,82.99464449240342,82.99464449240342,82.99464449240342,0.0
2012-03-30,82.99464449240342,82.99464449240342,82.99464449240342,82.99464449240342,0.0
2012-04-02,83.88652432050971,84.04790548772158,83.88652432050971,84.04790548772158,303.0
2012-04-03,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,202.0
2012-04-04,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-05,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-10,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-11,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-12,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-13,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-16,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-17,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-18,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-19,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-20,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-23,84.0818567802679,84.0818567802679,84.0818567802679,84.0818567802679,0.0
2012-04-24,85.88258599583222,85.9080668852317,85.88258599583222,85.9080668852317,907.0
2012-04-26,85.9080668852317,85.9080668852317,85.9080668852317,85.9080668852317,0.0
2012-04-27,85.72122791514425,85.72122791514425,85.72122791514425,85.72122791514425,90.0
2012-04-30,85.72122791514425,85.72122791514425,85.72122791514425,85.72122791514425,0.0
2012-05-01,85.72122791514425,85.72122791514425,85.72122791514425,85.72122791514425,0.0
2012-05-02,85.72122791514425,85.72122791514425,85.72122791514425,85.72122791514425,0.0
2012-05-03,86.08645619685495,86.08645619685495,86.08645619685495,86.08645619685495,590.0
2012-05-04,86.08645619685495,86.08645619685495,86.08645619685495,86.08645619685495,0.0
2012-05-07,87.27561395757213,87.27561395757213,87.27561395757213,87.27561395757213,24.0
2012-05-08,87.36055027135735,87.36055027135735,87.30109269285083,87.30109269285083,96.0
2012-05-09,87.57292517313856,87.57292517313856,87.2671414003045,87.2671414003045,137.0
2012-05-10,87.27561395757213,87.27561395757213,87.27561395757213,87.27561395757213,3000.0
2012-05-11,87.27561395757213,87.27561395757213,87.27561395757213,87.27561395757213,280.0
2012-05-14,87.27561395757213,87.27561395757213,87.27561395757213,87.27561395757213,0.0
2012-05-15,88.04008530387706,88.29490076154053,88.04008530387706,88.29490076154053,409.0
2012-05-16,88.22695237884103,88.22695237884103,88.22695237884103,88.22695237884103,720.0
2012-05-17,88.22695237884103,88.22695237884103,88.22695237884103,88.22695237884103,0.0
2012-05-18,87.99762086252933,87.99762086252933,87.99762086252933,87.99762086252933,350.0
2012-05-21,88.50724859153065,88.50724859153065,88.1250221718573,88.1250221718573,895.0
2012-05-22,87.99758667350083,87.99758667350083,87.95512068337062,87.95512068337062,251.0
2012-05-23,88.1250221718573,88.1250221718573,88.1250221718573,88.1250221718573,18.0
2012-05-24,88.32887495289029,88.32887495289029,88.32887495289029,88.32887495289029,100.0
2012-05-25,88.32887495289029,88.32887495289029,88.32887495289029,88.32887495289029,0.0
2012-05-28,88.33737324467998,88.33737324467998,88.29490076154053,88.29490076154053,588.0
2012-05-29,88.29490076154053,88.29490076154053,88.29490076154053,88.29490076154053,0.0
2012-05-30,88.29490076154053,88.29490076154053,88.29490076154053,88.29490076154053,0.0
2012-05-31,88.67712761284888,90.24851217583227,88.67712761284888,90.24851217583227,3090.0
2012-06-01,90.24851217583227,90.24851217583227,90.24851217583227,90.24851217583227,5.0
2012-06-04,90.24851217583227,90.24851217583227,90.24851217583227,90.24851217583227,0.0
2012-06-05,90.24851217583227,90.24851217583227,90.24851217583227,90.24851217583227,0.0
2012-06-06,89.65394474487542,89.65394474487542,89.65394474487542,89.65394474487542,90.0
2012-06-07,89.65394474487542,89.65394474487542,89.65394474487542,89.65394474487542,0.0
2012-06-08,89.5604947280938,89.5604947280938,89.5604947280938,89.5604947280938,10.0
2012-06-12,89.73036568484257,89.73036568484257,89.73036568484257,89.73036568484257,95.0
2012-06-13,89.7388687738481,89.7388687738481,89.2207356556872,89.7388687738481,322.0
2012-06-14,89.7388687738481,89.7388687738481,89.7388687738481,89.7388687738481,0.0
2012-06-15,89.62843547785883,89.62843547785883,89.62843547785883,89.62843547785883,290.0
2012-06-18,89.62843547785883,89.62843547785883,89.62843547785883,89.62843547785883,0.0
2012-06-19,89.64544300485682,89.64544300485682,89.44158935097008,89.53502362574957,805.0
2012-06-20,89.53502362574957,89.53502362574957,89.53502362574957,89.53502362574957,0.0
2012-06-21,89.53502362574957,89.53502362574957,89.53502362574957,89.53502362574957,0.0
2012-06-22,88.93193783991822,88.93193783991822,88.93193783991822,88.93193783991822,143.0
2012-06-25,88.93193783991822,88.93193783991822,88.93193783991822,88.93193783991822,0.0
2012-06-26,89.56897042617214,89.56897042617214,89.44156597603347,89.44156597603347,410.0
2012-06-27,89.47555543325217,89.47555543325217,89.47555543325217,89.47555543325217,90.0
2012-06-28,89.47555543325217,89.47555543325217,89.47555543325217,89.47555543325217,0.0
2012-06-29,89.1867602680181,89.1867602680181,88.73658051495627,88.73658051495627,28.0
2012-07-02,88.73658051495627,88.73658051495627,88.73658051495627,88.73658051495627,0.0
2012-07-03,88.73658051495627,88.73658051495627,88.73658051495627,88.73658051495627,0.0
2012-07-04,88.73658051495627,88.73658051495627,88.73658051495627,88.73658051495627,0.0
2012-07-05,88.22695534924047,88.28641293840396,88.22695534924047,88.28641293840396,613.0
2012-07-06,88.42229443793401,88.42229443793401,88.42229443793401,88.42229443793401,95.0
2012-07-09,88.42229443793401,88.42229443793401,88.42229443793401,88.42229443793401,0.0
2012-07-10,88.42229443793401,88.42229443793401,88.42229443793401,88.42229443793401,0.0
2012-07-11,88.42229443793401,88.42229443793401,88.42229443793401,88.42229443793401,0.0
2012-07-12,88.42229443793401,88.42229443793401,88.42229443793401,88.42229443793401,0.0
2012-07-13,88.42229443793401,88.42229443793401,88.42229443793401,88.42229443793401,0.0
2012-07-16,88.42229443793401,88.42229443793401,88.42229443793401,88.42229443793401,0.0
2012-07-17,88.42229443793401,88.42229443793401,88.42229443793401,88.42229443793401,0.0
2012-07-18,88.42229443793401,88.42229443793401,88.42229443793401,88.42229443793401,0.0
2012-07-19,88.42229443793401,88.42229443793401,88.42229443793401,88.42229443793401,0.0
2012-07-20,90.12106506889748,90.12106506889748,90.12106506889748,90.12106506889748,9.0
2012-07-23,90.9535006210354,91.01295819647244,90.84307478065968,91.01295819647244,14718.0
2012-07-24,90.8855721530134,90.8855721530134,90.8855721530134,90.8855721530134,4704.0
2012-07-25,91.24230497865304,91.24230497865304,91.24230497865304,91.24230497865304,182.0
2012-07-26,91.327247247157,91.40369641782397,91.327247247157,91.3867048330576,129.0
2012-07-27,90.52880879563584,90.52880879563584,90.52880879563584,90.52880879563584,4403.0
2012-07-30,90.52880879563584,90.52880879563584,90.52880879563584,90.52880879563584,0.0
2012-07-31,89.19523409507043,89.21221919385283,89.19523409507043,89.21221919385283,135.0
2012-08-01,89.53501319563861,89.53501319563861,89.36512977019738,89.36512977019738,8645.0
2012-08-02,88.87249254622424,88.87249254622424,88.87249254622424,88.87249254622424,100.0
2012-08-03,89.91722755373344,89.91722755373344,89.91722755373344,89.91722755373344,2200.0
2012-08-06,89.08483531121719,89.08483531121719,89.05935441511512,89.05935441511512,150.0
2012-08-07,88.33737473471803,88.33737473471803,88.28641293840396,88.28641293840396,448.0
2012-08-08,87.36055325241375,87.36055325241375,87.36055325241375,87.36055325241375,5000.0
2012-08-09,88.16747655340916,88.16747655340916,88.16747655340916,88.16747655340916,387.0
2012-08-10,88.16747655340916,88.16747655340916,88.16747655340916,88.16747655340916,0.0
2012-08-13,88.40533142645276,88.40533142645276,88.33737804189582,88.33737804189582,146.0
2012-08-14,88.33737804189582,88.33737804189582,88.33737804189582,88.33737804189582,0.0
2012-08-15,87.76829310477265,87.76829310477265,87.52196691776383,87.52196691776383,292.0
2012-08-16,87.52196691776383,87.52196691776383,87.52196691776383,87.52196691776383,0.0
2012-08-17,87.52196691776383,87.52196691776383,87.52196691776383,87.52196691776383,1000.0
2012-08-20,87.52196212540561,87.52196212540561,87.47948963740855,87.47948963740855,39.0
2012-08-21,87.47948963740855,87.47948963740855,87.47948963740855,87.47948963740855,0.0
2012-08-22,87.82770626203839,87.88716383016923,87.80222537289502,87.80222537289502,348.0
2012-08-23,88.30339621761159,88.30339621761159,88.30339621761159,88.30339621761159,225.0
2012-08-24,88.30339621761159,88.30339621761159,88.30339621761159,88.30339621761159,0.0
2012-08-27,88.59219910102861,88.59219910102861,88.13352348047857,88.54123082292881,1538.0
2012-08-28,88.54123082292881,88.54123082292881,88.54123082292881,88.54123082292881,0.0
2012-08-29,88.54123082292881,88.54123082292881,88.54123082292881,88.54123082292881,0.0
2012-08-30,89.36512943493074,89.37362522626844,89.34814433264538,89.37362522626844,617.0
2012-08-31,89.45007669797347,89.45007669797347,89.45007669797347,89.45007669797347,428.0
2012-09-03,89.7388687738481,89.7388687738481,89.7388687738481,89.7388687738481,1370.0
2012-09-04,89.59448858640222,89.59448858640222,89.33117084471658,89.33117084471658,194.0
2012-09-05,89.19527407931757,89.19527407931757,89.19527407931757,89.19527407931757,238.0
2012-09-06,89.58598133498259,89.58598133498259,89.18676335737756,89.18676335737756,159.0
2012-09-07,88.37986920529319,88.49028861824037,88.37986920529319,88.49028861824037,60.0
2012-09-10,88.49028861824037,88.49028861824037,88.49028861824037,88.49028861824037,0.0
2012-09-11,88.49028861824037,88.49028861824037,88.49028861824037,88.49028861824037,0.0
2012-09-12,88.80453653059025,88.80453653059025,88.80453653059025,88.80453653059025,72.0
2012-09-13,88.80453653059025,88.80453653059025,88.80453653059025,88.80453653059025,0.0
2012-09-14,88.74507597102733,88.74507597102733,88.74507597102733,88.74507597102733,121.0
2012-09-17,88.285,88.285,88.25,88.25,278.0
2012-09-19,88.9,88.98,88.49,88.98,5085.0
2012-09-20,89.265,89.265,89.265,89.265,239.0
2012-09-21,89.11,89.135,88.83,88.83,3809.0
2012-09-24,89.825,89.825,89.825,89.825,100.0
2012-09-25,89.995,89.995,89.995,89.995,250.0
2012-09-26,90.57,90.57,90.57,90.57,20.0
2012-09-27,90.47,90.47,90.12,90.12,373.0
2012-10-01,90.615,90.85,90.615,90.85,207.0
2012-10-02,90.62,90.835,90.62,90.835,530.0
2012-10-04,91.09,91.09,90.87,90.87,1935.0
2012-10-05,90.46,90.46,90.34,90.34,2884.0
2012-10-08,90.385,90.385,90.385,90.385,47.0
2012-10-09,90.265,90.29,90.035,90.035,1207.0
2012-10-16,91.555,91.555,91.31,91.31,186.0
2012-10-17,90.715,90.76,90.715,90.76,742.0
2012-10-18,90.76,90.76,89.78,90.01,1302.0
2012-10-19,90.02,90.3,90.02,90.3,1071.0
2012-10-22,89.95,89.95,89.78,89.915,296.0
2012-10-23,89.72,89.72,89.57,89.57,7299.0
2012-10-24,89.61,89.61,89.61,89.61,150.0
2012-10-25,89.935,89.935,89.935,89.935,980.0
2012-10-26,89.72,89.995,89.72,89.995,777.0
2012-10-29,90.17,90.17,90.17,90.17,94.0
2012-10-30,90.545,90.59,90.545,90.59,10000.0
2012-10-31,90.57,90.815,90.57,90.815,1867.0
2012-11-01,90.86,90.945,90.845,90.91,466.0
2012-11-02,90.8,90.8,90.725,90.725,5094.0
2012-11-05,90.595,90.595,90.595,90.595,0.0
2012-11-06,90.715,90.715,90.715,90.715,70.0
2012-11-07,90.46,90.535,90.46,90.535,800.0
2012-11-08,90.53,90.53,90.46,90.46,1074.0
2012-11-09,90.505,90.74,90.505,90.74,37.0
2012-11-12,90.79,90.79,90.76,90.76,593.0
2012-11-13,90.81,90.81,90.79,90.79,217.0
2012-11-15,90.7,90.7,90.7,90.7,138.0
2012-11-16,90.775,90.775,90.775,90.775,5.0
2012-11-19,90.63,90.63,90.535,90.57,5793.0
2012-11-20,90.485,90.485,90.485,90.485,5000.0
2012-11-21,90.195,90.195,90.095,90.145,10056.0
2012-11-22,89.995,89.995,89.995,89.995,3300.0
2012-11-23,89.95,89.95,89.825,89.825,821.0
2012-11-26,89.485,89.72,89.485,89.72,689.0
2012-11-28,89.825,89.995,89.825,89.995,2955.0
2012-11-29,90.02,90.02,90.02,90.02,512.0
2012-12-03,90.205,90.205,90.205,90.205,122.0
2012-12-04,90.29,90.29,90.07,90.13,10550.0
2012-12-06,90.255,90.255,90.02,90.02,290.0
2012-12-07,90.315,90.315,90.315,90.315,125.0
2012-12-10,90.525,90.525,90.525,90.525,100.0
2012-12-12,90.56,90.56,90.305,90.305,231.0
2012-12-14,89.45,89.45,89.445,89.445,46.0
2012-12-17,89.01,89.18,89.01,89.18,5348.0
2012-12-18,89.0,89.0,88.56,88.56,2839.0
2012-12-21,89.07,89.07,89.07,89.07,4400.0
2012-12-24,88.915,88.915,88.915,88.915,5.0
2012-12-27,89.275,89.275,89.275,89.275,25.0
2012-12-28,88.865,89.045,88.865,89.045,105.0
2012-12-31,89.24,89.24,89.24,89.24,50.0
2013-01-07,88.625,88.67,88.625,88.67,200.0
2013-01-08,88.735,88.735,88.735,88.735,6.0
2013-01-09,88.925,88.925,88.85,88.85,204.0
2013-01-11,88.67,88.67,88.36,88.6,5054.0
2013-01-14,88.565,88.635,88.565,88.635,4100.0
2013-01-15,88.695,88.695,88.6,88.6,481.0
2013-01-16,89.02,89.08,88.96,89.08,2136.0
2013-01-17,89.195,89.71,89.195,89.58,6816.0
2013-01-18,89.655,89.655,89.605,89.605,80.0
2013-01-22,89.45,89.45,89.45,89.45,50.0
2013-01-23,89.45,89.45,89.45,89.45,710.0
2013-01-24,89.885,89.885,89.885,89.885,33.0
2013-01-29,88.795,88.9,88.525,88.525,4118.0
2013-02-01,88.88,88.88,88.88,88.88,150.0
2013-02-04,88.6,88.6,88.6,88.6,46.0
2013-02-06,89.215,89.42,89.215,89.42,376.0
2013-02-08,89.42,89.42,89.42,89.42,5.0
2013-02-11,89.095,89.095,89.095,89.095,2115.0
2013-02-12,89.085,89.085,89.085,89.085,185.0
2013-02-13,88.76,88.76,88.76,88.76,10.0
2013-02-18,89.025,89.025,88.965,88.965,653.0
2013-02-20,88.675,88.73,85.62,85.62,12.0
2013-02-21,89.025,89.025,89.025,89.025,2759.0
2013-02-26,89.615,89.88,89.615,89.88,3585.0
2013-02-27,90.235,90.475,90.235,90.405,79.0
2013-02-28,90.645,90.645,90.645,90.645,1.0
2013-03-01,90.885,90.885,90.885,90.885,70.0
2013-03-06,90.655,90.655,90.655,90.655,65.0
2013-03-07,90.305,90.305,90.305,90.305,2000.0
2013-03-08,89.835,89.835,89.835,89.835,1135.0
2013-03-13,89.375,89.375,89.375,89.375,47.0
2013-03-14,89.105,89.105,88.77,88.77,1664.0
2013-03-15,89.195,89.215,88.94,89.215,1112.0
2013-03-18,90.04,90.04,90.04,90.04,1.0
2013-03-19,89.18,89.325,89.18,89.325,92.0
2013-03-20,89.435,89.435,89.435,89.435,1.0
2013-03-21,89.325,89.325,89.325,89.325,476.0
2013-03-22,89.36,89.36,89.36,89.36,100.0
2013-03-28,90.115,90.5,90.115,90.5,183.0
2013-04-02,89.92,90.245,89.92,90.245,150.0
2013-04-05,90.305,90.305,90.305,90.305,28.0
2013-04-08,90.93,91.06,90.93,91.06,3000.0
2013-04-09,91.065,91.065,91.065,91.065,48.0
2013-04-10,90.98,90.98,90.98,90.98,36.0
2013-04-12,91.065,91.065,91.065,91.065,187.0
2013-04-15,91.065,91.495,91.065,91.495,158.0
2013-04-16,91.48,91.58,91.48,91.58,1683.0
2013-04-17,91.085,91.085,91.085,91.085,10.0
2013-04-18,91.83,91.83,91.77,91.77,870.0
2013-04-19,91.48,91.48,91.29,91.29,93.0
2013-04-22,91.015,91.3,91.015,91.035,1041.0
2013-04-24,91.715,91.715,91.64,91.64,3001.0
2013-04-29,91.69,91.835,91.69,91.835,10001.0
2013-05-06,92.18,92.18,91.83,92.01,366.0
2013-05-07,91.835,91.835,91.835,91.835,96.0
2013-05-08,92.53,92.53,92.53,92.53,250.0
2013-05-10,92.53,92.53,92.01,92.01,515.0
2013-05-14,91.865,91.865,91.865,91.865,752.0
2013-05-15,91.33,91.33,91.1,91.1,184.0
2013-05-16,91.54,91.54,91.47,91.52,635.0
2013-05-20,91.42,91.42,91.42,91.42,3.0
2013-05-21,91.495,91.495,91.42,91.42,165.0
2013-05-23,90.35,90.58,90.35,90.58,3766.0
2013-05-24,90.77,90.77,90.77,90.77,282.0
2013-05-27,90.895,90.895,90.895,90.895,93.0
2013-05-28,91.065,91.065,91.065,91.065,200.0
2013-05-29,89.955,89.955,89.795,89.795,66.0
2013-05-30,90.1,90.21,90.1,90.21,595.0
2013-05-31,89.94,89.94,89.94,89.94,2500.0
2013-06-03,89.68,89.68,89.68,89.68,95.0
2013-06-04,89.98,89.98,89.98,89.98,352.0
2013-06-05,89.68,89.68,89.35,89.35,5.0
2013-06-06,87.22,90.24,87.22,90.24,30.0
2013-06-07,90.205,90.205,89.71,89.71,1060.0
2013-06-11,89.785,89.785,89.785,89.785,100.0
2013-06-13,88.69,88.69,88.69,88.69,0.0
2013-06-14,88.5,88.715,88.5,88.715,313.0
2013-06-17,88.765,88.765,88.69,88.69,5.0
2013-06-18,88.74,88.74,88.74,88.74,1061.0
2013-06-19,88.58,88.58,88.58,88.58,100.0
2013-06-20,87.535,87.905,87.535,87.905,2500.0
2013-06-21,86.495,86.495,86.495,86.495,0.0
2013-06-24,85.195,85.195,84.79,84.79,6107.0
2013-06-25,84.78,84.78,84.78,84.78,70.0
2013-06-26,84.825,85.285,84.825,85.285,94.0
2013-06-27,85.68,85.68,85.68,85.68,1.0
2013-06-28,86.28,86.28,86.28,86.28,1.0
2013-07-03,86.82,87.22,85.34,85.34,2508.0
2013-07-04,87.64,87.64,87.64,87.64,100.0
2013-07-05,87.05,87.05,87.05,87.05,199.0
2013-07-08,85.32,85.32,85.32,85.32,3000.0
2013-07-09,85.945,85.945,85.945,85.945,500.0
2013-07-10,86.16,86.16,86.16,86.16,230.0
2013-07-11,86.23,86.435,86.23,86.435,308.0
2013-07-12,86.45,86.45,86.45,86.45,295.0
2013-07-15,87.22,87.22,87.22,87.22,28.0
2013-07-16,86.44,86.44,86.44,86.44,245.0
2013-07-17,86.905,87.21,86.715,86.715,3072.0
2013-07-18,87.185,87.185,87.185,87.185,100.0
2013-07-19,87.585,87.585,87.57,87.57,15000.0
2013-07-22,87.34,87.56,87.34,87.56,3009.0
2013-07-23,87.56,87.595,87.56,87.595,266.0
2013-07-24,87.45,87.45,87.45,87.45,27.0
2013-07-25,86.775,86.775,86.775,86.775,296.0
2013-07-26,86.535,86.535,86.465,86.465,6295.0
2013-07-30,86.195,86.195,86.195,86.195,100.0
2013-08-02,86.475,86.475,86.475,86.475,1313.0
2013-08-05,86.825,86.825,86.825,86.825,200.0
2013-08-06,86.85,86.85,86.85,86.85,1455.0
2013-08-08,87.22,87.22,87.22,87.22,33.0
2013-08-13,86.665,86.665,86.665,86.665,405.0
2013-08-16,85.51,85.51,85.485,85.485,2056.0
2013-08-20,85.365,85.365,85.365,85.365,402.0
2013-08-22,85.08,85.08,84.755,84.755,110.0
2013-08-23,84.81,84.81,84.81,84.81,2056.0
2013-08-27,85.645,85.645,85.645,85.645,48.0
2013-08-30,85.68,85.68,85.68,85.68,2056.0
2013-09-02,85.55,85.55,85.55,85.55,199.0
2013-09-03,85.545,85.545,85.545,85.545,46.0
2013-09-04,85.32,85.32,85.08,85.08,50.0
2013-09-06,85.075,85.075,84.125,84.2,1279.0
2013-09-11,84.355,84.38,84.355,84.38,388.0
2013-09-12,85.08,85.08,85.08,85.08,32.0
2013-09-13,84.69,84.69,84.69,84.69,21.0
2013-09-20,85.725,85.725,85.425,85.425,1000.0
2013-09-23,85.585,85.585,85.585,85.585,138.0
2013-09-24,85.14,85.655,85.14,85.655,366.0
2013-09-25,85.91,85.91,85.875,85.875,42.0
2013-09-26,85.68,85.715,85.68,85.715,7058.0
2013-09-27,86.365,86.365,86.365,86.365,42.0
2013-09-30,86.655,86.655,86.135,86.135,43.0
2013-10-01,86.185,86.715,86.185,86.195,303.0
2013-10-02,86.38,86.38,86.38,86.38,50.0
2013-10-03,86.725,86.725,86.725,86.725,2.0
2013-10-07,85.9,85.9,85.9,85.9,5.0
2013-10-09,85.875,85.875,85.875,85.875,183.0
2013-10-11,85.675,85.675,85.675,85.675,68.0
2013-10-15,85.515,85.515,85.515,85.515,0.0
2013-10-17,85.035,85.075,85.035,85.075,5000.0
2013-10-18,85.65,85.65,85.61,85.61,389.0
2013-10-21,85.9,85.9,85.9,85.9,175.0
2013-10-22,85.855,85.855,85.855,85.855,406.0
2013-10-23,85.77,86.775,85.755,86.775,2228.0
2013-10-25,86.715,86.715,86.715,86.715,31.0
2013-10-30,86.98,87.095,86.98,87.095,2918.0
2013-11-01,86.49,86.49,86.49,86.49,15.0
2013-11-04,85.855,86.115,85.855,86.115,512.0
2013-11-05,85.65,86.13,85.65,86.13,156.0
2013-11-06,86.13,86.13,86.13,86.13,0.0
2013-11-07,86.13,86.13,86.13,86.13,0.0
2013-11-08,85.43,85.855,85.43,85.855,244.0
2013-11-11,85.3,85.3,84.93,84.93,225.0
2013-11-12,84.93,84.93,84.93,84.93,1.0
2013-11-13,84.74,84.74,84.74,84.74,200.0
2013-11-14,85.48,85.48,85.48,85.48,125.0
2013-11-15,85.0,85.22,84.975,85.22,408.0
2013-11-18,85.095,85.095,85.095,85.095,126.0
2013-11-19,85.095,85.095,85.095,85.095,0.0
2013-11-20,85.095,85.095,85.095,85.095,0.0
2013-11-21,84.7,84.7,84.485,84.485,51.0
2013-11-22,84.585,84.585,84.585,84.585,250.0
2013-11-25,85.005,85.005,84.955,84.955,152.0
2013-11-26,84.955,84.955,84.955,84.955,0.0
2013-11-27,84.955,84.955,84.955,84.955,0.0
2013-11-28,85.42,85.42,85.17,85.17,564.0
2013-11-29,85.17,85.17,85.17,85.17,0.0
2013-12-02,85.6,85.6,85.6,85.6,439.0
2013-12-03,84.725,84.725,84.725,84.725,47.0
2013-12-04,84.725,84.725,84.725,84.725,0.0
2013-12-05,84.49,84.775,84.49,84.775,877.0
2013-12-06,84.58,84.75,84.58,84.75,706.0
2013-12-09,84.75,84.75,84.75,84.75,0.0
2013-12-10,84.915,84.915,84.915,84.915,938.0
2013-12-11,85.16,85.16,85.16,85.16,1.0
2013-12-12,85.46,85.695,85.46,85.695,85.0
2013-12-13,85.97,85.97,85.97,85.97,161.0
2013-12-16,86.37,86.37,86.37,86.37,206.0
2013-12-17,86.725,86.725,86.57,86.57,6500.0
2013-12-18,86.37,86.37,86.37,86.37,9.0
2013-12-19,86.09,86.37,86.09,86.37,200.0
2013-12-20,85.83,86.31,85.83,86.31,539.0
2013-12-23,86.37,86.37,86.37,86.37,93.0
2013-12-24,86.365,86.365,86.365,86.365,2.0
2013-12-27,86.715,86.715,86.58,86.58,32.0
2013-12-30,86.88,86.88,86.88,86.88,50.0
2013-12-31,86.795,86.795,86.795,86.795,22.0
2014-01-02,86.77,86.77,86.77,86.77,871.0
2014-01-03,86.665,86.665,86.665,86.665,8.0
2014-01-06,86.21,86.21,86.21,86.21,151.0
2014-01-07,86.225,86.225,86.225,86.225,205.0
2014-01-08,86.165,86.165,86.165,86.165,299.0
2014-01-09,86.295,86.295,86.295,86.295,86.0
2014-01-10,86.535,86.535,86.535,86.535,425.0
2014-01-13,86.665,86.995,86.665,86.995,1353.0
2014-01-14,87.19,87.295,87.095,87.285,168.0
2014-01-15,86.91,86.91,86.91,86.91,97.0
2014-01-16,86.91,86.91,86.91,86.91,0.0
2014-01-17,87.095,87.095,86.995,86.995,200.0
2014-01-20,87.69,87.69,87.69,87.69,731.0
2014-01-21,87.69,87.69,87.69,87.69,0.0
2014-01-22,88.445,88.445,86.865,86.865,1407.0
2014-01-23,87.685,87.685,87.685,87.685,500.0
2014-01-24,88.195,88.195,88.195,88.195,349.0
2014-01-28,88.315,88.315,88.315,88.315,3.0
2014-01-29,87.96,87.96,87.45,87.45,432.0
2014-01-30,88.16,88.16,88.105,88.105,119.0
2014-01-31,88.105,88.105,88.105,88.105,0.0
2014-02-03,88.105,88.105,88.105,88.105,0.0
2014-02-04,88.105,88.105,88.105,88.105,0.0
2014-02-05,87.15,87.15,87.15,87.15,3.0
2014-02-06,87.65,87.65,87.65,87.65,1.0
2014-02-07,87.615,87.615,87.53,87.53,101.0
2014-02-10,86.845,87.095,86.845,86.89,814.0
2014-02-11,86.915,86.915,86.915,86.915,1.0
2014-02-12,87.355,87.355,87.305,87.305,768.0
2014-02-13,87.555,87.555,86.97,86.97,537.0
2014-02-14,86.97,86.97,86.97,86.97,0.0
2014-02-17,87.72,87.72,87.295,87.295,1174.0
2014-02-18,87.295,87.295,87.295,87.295,0.0
2014-02-19,87.47,87.47,87.47,87.47,10.0
2014-02-20,87.47,87.47,87.47,87.47,0.0
2014-02-21,87.375,87.375,87.375,87.375,505.0
2014-02-24,87.415,87.52,87.415,87.52,213.0
2014-02-25,87.125,87.605,87.125,87.605,252.0
2014-02-26,88.035,88.035,88.035,88.035,144.0
2014-02-27,88.035,88.035,88.035,88.035,0.0
2014-02-28,88.445,88.71,88.445,88.71,123.0
2014-03-03,88.855,89.165,88.855,89.165,707.0
2014-03-04,89.08,89.08,89.055,89.055,428.0
2014-03-05,88.02,88.445,88.02,88.445,643.0
2014-03-06,88.315,88.315,88.26,88.26,59.0
2014-03-07,87.855,87.855,87.805,87.805,1724.0
2014-03-10,87.615,87.615,87.33,87.33,37.0
2014-03-11,87.88,87.89,87.85,87.85,3249.0
2014-03-12,87.91,87.91,87.91,87.91,2.0
2014-03-13,87.84,87.935,87.84,87.935,476.0
2014-03-14,88.755,88.755,88.545,88.545,217.0
2014-03-17,88.665,88.925,88.665,88.885,851.0
2014-03-18,88.52,88.685,88.21,88.685,143.0
2014-03-19,88.52,88.52,88.52,88.52,94.0
2014-03-20,88.26,88.52,88.26,88.52,728.0
2014-03-21,88.32,88.32,88.32,88.32,718.0
2014-03-24,88.175,88.175,88.175,88.175,96.0
2014-03-25,88.125,88.27,88.125,88.27,4.0
2014-03-26,88.53,88.58,88.53,88.53,2272.0
2014-03-27,88.53,88.53,88.53,88.53,0.0
2014-03-28,88.52,88.52,88.52,88.52,1.0
2014-03-31,88.885,88.885,88.755,88.755,530.0
2014-04-01,88.625,88.675,88.185,88.625,171.0
2014-04-02,88.03,88.07,88.03,88.07,336.0
2014-04-03,87.765,87.765,87.765,87.765,188.0
2014-04-04,87.765,87.955,87.765,87.955,24.0
2014-04-07,88.39,88.49,88.39,88.49,1804.0
2014-04-08,88.865,88.865,88.865,88.865,1104.0
2014-04-09,88.95,88.95,88.545,88.545,1400.0
2014-04-10,88.58,88.81,88.58,88.81,264.0
2014-04-11,89.265,89.265,89.265,89.265,145.0
2014-04-14,89.16,89.16,89.16,89.16,1.0
2014-04-15,89.065,89.495,89.065,89.495,1715.0
2014-04-16,89.715,89.715,89.28,89.28,980.0
2014-04-17,89.28,89.28,89.28,89.28,0.0
2014-04-22,89.49,89.49,89.09,89.49,253.0
2014-04-23,89.755,89.755,89.55,89.55,865.0
2014-04-24,89.705,89.755,89.705,89.755,1370.0
2014-04-28,89.635,89.635,89.635,89.635,904.0
2014-04-29,90.0,90.0,90.0,90.0,1578.0
2014-04-30,89.62,90.07,89.62,90.07,229.0
2014-05-01,90.025,90.025,89.975,89.975,922.0
2014-05-02,89.92,89.92,89.885,89.885,221.0
2014-05-05,90.52,90.57,90.52,90.57,337.0
2014-05-06,90.78,90.995,90.78,90.995,7.0
2014-05-07,90.925,91.195,90.925,91.195,55.0
2014-05-08,91.185,91.185,90.88,90.88,438.0
2014-05-09,91.29,91.29,91.29,91.29,172.0
2014-05-12,91.16,91.16,91.02,91.16,1078.0
2014-05-13,91.02,91.02,91.02,91.02,546.0
2014-05-14,91.175,91.175,91.175,91.175,125.0
2014-05-15,91.175,91.565,91.175,91.565,695.0
2014-05-16,91.68,91.68,91.49,91.49,192.0
2014-05-19,91.34,91.645,91.34,91.645,2.0
2014-05-20,92.12,92.12,91.73,91.73,300.0
2014-05-21,92.275,92.275,92.075,92.075,4346.0
2014-05-22,92.0,92.11,91.695,91.93,785.0
2014-05-23,91.685,91.685,91.685,91.685,1.0
2014-05-26,91.945,91.945,91.945,91.945,301.0
2014-05-27,92.105,92.105,92.085,92.085,831.0
2014-05-28,92.215,92.215,91.94,91.94,21.0
2014-05-29,92.65,92.875,92.65,92.83,869.0
2014-05-30,92.235,92.5,92.235,92.5,1266.0
2014-06-02,92.36,92.395,92.17,92.32,3613.0
2014-06-03,92.085,92.085,92.085,92.085,310.0
2014-06-04,91.61,91.72,91.61,91.685,1318.0
2014-06-05,91.515,91.515,91.515,91.515,80.0
2014-06-06,91.515,91.515,91.515,91.515,0.0
2014-06-10,91.635,91.635,91.635,91.635,161.0
2014-06-11,91.49,91.49,91.445,91.445,425.0
2014-06-12,91.34,91.62,91.34,91.62,184.0
2014-06-13,92.845,92.845,91.715,91.92,1814.0
2014-06-16,92.085,92.085,91.815,91.815,70.0
2014-06-17,92.25,92.3,92.165,92.165,15000.0
2014-06-18,92.31,92.31,91.905,91.905,432.0
2014-06-19,92.015,92.56,92.015,92.56,98.0
2014-06-20,92.525,92.525,92.525,92.525,793.0
2014-06-23,95.765,95.765,95.765,95.765,187.0
2014-06-24,92.525,92.9,92.525,92.9,5016.0
2014-06-25,93.565,93.625,93.525,93.525,788.0
2014-06-26,93.43,93.495,93.375,93.495,676.0
2014-06-27,93.785,93.785,93.305,93.305,90.0
2014-06-30,93.615,93.755,93.615,93.755,194.0
2014-07-01,93.825,93.825,93.825,93.825,310.0
2014-07-02,93.45,93.45,93.405,93.45,1121.0
2014-07-03,93.825,93.825,93.825,93.825,172.0
2014-07-04,93.675,93.675,93.675,93.675,699.0
2014-07-07,93.215,93.265,93.215,93.26,695.0
2014-07-08,93.195,93.56,93.195,93.52,1152.0
2014-07-09,93.825,93.825,93.805,93.825,551.0
2014-07-10,94.005,94.215,94.005,94.215,713.0
2014-07-11,94.12,94.38,94.12,94.38,194.0
2014-07-14,94.38,94.38,94.135,94.135,172.0
2014-07-15,93.84,94.03,93.84,94.03,313.0
2014-07-16,94.31,94.31,94.16,94.16,33.0
2014-07-17,94.225,94.225,94.225,94.225,38.0
2014-07-18,94.53,94.84,94.53,94.79,280.0
2014-07-21,94.18,94.65,94.18,94.65,630.0
2014-07-22,94.625,94.765,94.625,94.765,155.0
2014-07-23,94.735,94.735,94.46,94.46,674.0
2014-07-24,93.98,94.335,93.98,94.13,97.0
2014-07-25,94.16,94.23,94.16,94.23,485.0
2014-07-28,94.495,94.495,94.46,94.46,216.0
2014-07-29,94.17,94.195,93.945,94.195,331.0
2014-07-30,94.11,94.5,94.11,94.5,1497.0
2014-07-31,94.065,94.065,93.825,93.875,1585.0
2014-08-01,93.955,93.955,93.865,93.865,529.0
2014-08-04,93.895,94.145,93.895,94.145,281.0
2014-08-05,94.37,94.37,94.37,94.37,342.0
2014-08-06,93.86,94.17,93.86,94.03,1297.0
2014-08-07,94.59,94.59,94.265,94.265,169.0
2014-08-08,94.595,95.195,94.595,95.195,517.0
2014-08-11,94.625,94.625,94.38,94.38,968.0
2014-08-12,94.52,94.52,94.415,94.415,647.0
2014-08-13,94.23,94.23,94.015,94.015,301.0
2014-08-14,94.275,94.425,94.275,94.425,1703.0
2014-08-15,94.425,94.685,94.425,94.65,395.0
2014-08-18,94.995,94.995,94.995,94.995,72.0
2014-08-19,94.86,94.9,94.83,94.9,4673.0
2014-08-20,94.59,94.605,94.59,94.605,359.0
2014-08-21,94.065,94.065,93.91,93.91,152.0
2014-08-22,93.99,93.99,93.99,93.99,78.0
2014-08-25,93.955,94.475,93.955,94.475,1422.0
2014-08-26,94.33,94.765,94.275,94.765,1497.0
2014-08-27,94.795,95.05,94.795,94.945,1137.0
2014-08-28,94.825,95.415,94.825,95.415,2080.0
2014-08-29,95.33,95.33,95.24,95.265,532.0
2014-09-01,95.64,95.64,95.32,95.32,397.0
2014-09-02,95.38,95.38,95.225,95.225,851.0
2014-09-03,94.71,94.71,94.57,94.57,335.0
2014-09-04,94.545,94.545,94.38,94.38,306.0
2014-09-05,94.395,94.395,94.395,94.395,274.0
2014-09-08,94.5,94.5,94.345,94.345,2032.0
2014-09-09,93.735,93.77,93.65,93.76,2833.0
2014-09-10,93.5,93.5,93.285,93.285,282.0
2014-09-11,93.26,93.26,93.26,93.26,96.0
2014-09-12,93.09,93.1,93.065,93.065,304.0
2014-09-15,93.085,93.085,92.83,92.83,1119.0
2014-09-16,93.19,93.19,93.19,93.19,359.0
2014-09-17,92.735,93.215,92.735,93.215,413.0
2014-09-18,92.78,92.78,92.78,92.78,60.0
2014-09-19,92.735,92.795,92.735,92.77,1079.0
2014-09-22,93.075,93.075,92.945,92.955,3196.0
2014-09-23,93.205,93.58,93.205,93.525,2484.0
2014-09-24,93.355,93.64,93.355,93.555,787.0
2014-09-25,93.475,93.475,93.475,93.475,1291.0
2014-09-26,93.745,94.015,93.745,94.015,5262.0
2014-09-29,94.195,94.225,93.91,94.095,936.0
2014-09-30,94.43,94.43,94.025,94.025,1867.0
2014-10-01,94.135,94.465,94.135,94.465,476.0
2014-10-02,94.78,94.78,94.78,94.78,220.0
2014-10-03,94.19,94.545,94.19,94.545,480.0
2014-10-06,94.56,94.56,94.56,94.56,11.0
2014-10-07,94.54,94.785,94.54,94.785,2403.0
2014-10-08,95.115,95.115,95.115,95.115,50.0
2014-10-09,95.405,95.455,95.405,95.455,3747.0
2014-10-10,95.54,95.54,95.525,95.525,343.0
2014-10-13,95.595,95.865,95.595,95.865,1858.0
2014-10-14,95.745,95.745,95.535,95.535,1800.0
2014-10-15,95.725,95.725,95.5,95.5,310.0
2014-10-16,96.1,96.1,95.945,95.985,513.0
2014-10-17,95.69,95.69,95.575,95.575,533.0
2014-10-20,95.21,95.21,94.685,95.21,952.0
2014-10-21,95.48,95.54,95.41,95.54,631.0
2014-10-22,94.93,95.445,94.93,95.44,1747.0
2014-10-23,95.47,95.535,95.47,95.47,702.0
2014-10-24,95.115,95.22,94.86,94.86,2541.0
2014-10-27,94.695,94.86,94.695,94.86,825.0
2014-10-28,95.01,95.01,94.95,94.95,4086.0
2014-10-29,94.845,94.925,94.82,94.845,2390.0
2014-10-30,94.73,94.73,94.73,94.73,44.0
2014-10-31,95.025,95.025,95.025,95.025,33.0
2014-11-03,95.13,95.405,94.965,95.335,1293.0
2014-11-04,94.825,94.825,94.825,94.825,85.0
2014-11-05,95.15,95.21,95.15,95.21,1544.0
2014-11-06,95.505,95.505,94.965,94.965,6146.0
2014-11-07,95.405,95.405,95.405,95.405,553.0
2014-11-10,95.13,95.315,95.13,95.315,508.0
2014-11-11,96.88,96.88,95.315,95.315,305.0
2014-11-12,95.105,95.175,95.105,95.175,1149.0
2014-11-13,95.175,95.175,94.87,95.13,48.0
2014-11-14,95.315,95.315,95.315,95.315,191.0
2014-11-17,95.54,95.54,95.395,95.395,184.0
2014-11-18,95.535,95.57,95.535,95.57,1610.0
2014-11-19,95.68,95.69,95.57,95.69,2123.0
2014-11-20,95.63,95.64,95.63,95.64,227.0
2014-11-21,95.405,95.64,95.405,95.64,1113.0
2014-11-24,95.64,95.64,95.57,95.57,1281.0
2014-11-25,96.125,96.125,96.125,96.125,1094.0
2014-11-26,96.905,96.905,96.545,96.85,423.0
2014-11-27,97.13,97.13,97.05,97.13,436.0
2014-11-28,97.2,97.525,97.165,97.165,2469.0
2014-12-01,97.77,97.795,97.365,97.365,975.0
2014-12-02,97.395,97.395,97.12,97.12,877.0
2014-12-03,96.895,97.01,96.88,96.88,1995.0
2014-12-04,97.22,97.22,97.105,97.105,739.0
2014-12-05,97.47,97.47,96.98,96.98,797.0
2014-12-08,97.05,97.12,97.01,97.115,827.0
2014-12-09,97.36,97.36,97.245,97.34,2166.0
2014-12-10,97.61,97.655,97.61,97.655,5000.0
2014-12-11,98.25,98.25,98.25,98.25,2910.0
2014-12-12,97.96,98.135,97.96,98.135,300.0
2014-12-15,98.395,98.525,98.395,98.525,2287.0
2014-12-16,98.185,98.185,97.77,97.77,1365.0
2014-12-17,98.29,98.415,98.29,98.415,5648.0
2014-12-18,98.625,98.625,97.865,98.185,1435.0
2014-12-19,98.01,98.01,97.855,97.855,2158.0
2014-12-22,97.905,98.395,97.84,98.38,10080.0
2014-12-23,98.535,98.535,98.535,98.535,294.0
2014-12-24,98.45,98.49,98.45,98.49,794.0
2014-12-29,98.135,98.57,98.135,98.57,1787.0
2014-12-30,98.835,98.835,98.57,98.57,1089.0
2014-12-31,99.07,99.57,99.07,99.57,638.0
2015-01-02,99.62,99.62,99.175,99.175,992.0
2015-01-05,99.645,99.71,99.645,99.71,102.0
2015-01-06,99.78,100.155,99.605,99.605,300.0
2015-01-07,100.225,100.295,100.025,100.025,4272.0
2015-01-08,100.295,100.295,99.735,99.735,1009.0
2015-01-09,99.725,99.725,99.725,99.725,3005.0
2015-01-12,99.995,100.25,99.995,100.25,1247.0
2015-01-13,100.32,100.655,100.32,100.655,33.0
2015-01-14,100.75,101.01,100.75,101.01,3038.0
2015-01-15,101.215,101.425,100.925,100.925,458.0
2015-01-16,101.67,101.99,101.555,101.825,27627.0
2015-01-19,101.045,101.045,100.59,101.04,590.0
2015-01-20,101.03,101.075,100.905,101.075,1210.0
2015-01-21,101.055,101.32,100.76,101.17,4146.0
2015-01-22,100.83,100.855,100.705,100.835,13135.0
2015-01-23,100.785,100.935,100.785,100.935,92.0
2015-01-27,100.62,100.97,100.445,100.97,7222.0
2015-01-28,101.51,101.51,100.715,100.765,1122.0
2015-01-29,100.96,101.265,100.925,101.17,91.0
2015-01-30,101.51,101.51,101.075,101.075,64.0
2015-02-02,101.685,101.74,101.685,101.74,820.0
2015-02-03,101.81,102.64,101.51,102.64,6700.0
2015-02-04,102.725,102.725,101.775,101.895,801.0
2015-02-05,101.895,102.315,101.895,102.16,926.0
2015-02-06,101.78,101.78,101.565,101.615,194.0
2015-02-09,101.495,101.67,101.495,101.67,3387.0
2015-02-10,101.475,101.885,101.475,101.755,958.0
2015-02-11,101.37,101.37,101.255,101.265,224.0
2015-02-12,101.985,102.02,101.86,102.02,592.0
2015-02-13,102.08,102.08,102.02,102.055,765.0
2015-02-16,102.125,102.125,101.705,101.755,1214.0
2015-02-17,102.07,102.07,102.035,102.035,854.0
2015-02-18,101.85,102.01,101.51,102.0,666.0
2015-02-19,102.78,102.815,102.335,102.335,924.0
2015-02-20,101.8,102.235,101.8,102.235,183.0
2015-02-23,102.36,102.475,102.36,102.475,338.0
2015-02-24,102.475,102.76,102.475,102.69,1317.0
2015-02-25,102.91,103.11,102.91,103.11,1008.0
2015-02-26,103.215,103.53,103.215,103.505,400.0
2015-02-27,103.715,103.715,103.06,103.445,829.0
2015-03-02,102.91,103.26,102.91,103.26,784.0
2015-03-03,103.26,103.26,103.18,103.235,205.0
2015-03-04,103.235,103.235,101.845,101.845,1004.0
2015-03-05,102.305,102.335,101.985,102.025,1081.0
2015-03-06,102.045,102.045,101.93,101.93,1419.0
2015-03-09,101.02,101.02,100.82,100.82,295.0
2015-03-10,101.25,101.965,101.25,101.965,1376.0
2015-03-11,101.86,102.0,101.86,101.885,1840.0
2015-03-12,102.255,102.255,102.01,102.22,638.0
2015-03-13,101.99,101.99,101.86,101.86,365.0
2015-03-16,102.265,102.265,102.125,102.125,544.0
2015-03-17,102.675,102.675,102.02,102.34,6184.0
2015-03-18,102.385,102.42,102.21,102.21,1479.0
2015-03-19,103.665,103.665,103.49,103.49,436.0
2015-03-20,103.235,103.235,103.165,103.165,556.0
2015-03-23,103.41,103.41,103.27,103.305,698.0
2015-03-24,103.19,103.505,103.19,103.505,3444.0
2015-03-25,103.785,103.845,103.785,103.845,1056.0
2015-03-26,103.725,104.05,103.725,104.03,1598.0
2015-03-27,102.605,103.75,102.605,103.355,779.0
2015-03-30,103.305,103.76,103.305,103.705,612.0
2015-03-31,103.88,104.02,103.67,103.88,982.0
2015-04-01,104.205,104.205,103.84,104.16,7191.0
2015-04-02,104.66,104.66,104.355,104.495,2438.0
2015-04-07,104.115,104.55,104.045,104.55,233.0
2015-04-08,104.005,104.13,103.76,104.06,1384.0
2015-04-09,104.315,104.315,104.035,104.035,1352.0
2015-04-10,102.92,103.99,102.92,103.535,445.0
2015-04-13,103.62,103.71,103.62,103.71,318.0
2015-04-14,104.35,104.525,104.19,104.27,2958.0
2015-04-15,104.545,104.56,104.455,104.525,3261.0
2015-04-16,104.105,104.105,103.79,103.79,1866.0
2015-04-17,103.535,103.935,103.535,103.83,2172.0
2015-04-20,103.54,103.605,103.535,103.54,3444.0
2015-04-21,103.795,103.9,103.535,103.815,1546.0
2015-04-22,103.36,103.505,102.64,102.675,31742.0
2015-04-23,103.035,103.035,102.85,102.85,1024.0
2015-04-24,103.075,103.075,102.585,102.585,729.0
2015-04-27,102.665,103.295,102.665,103.27,1308.0
2015-04-28,102.93,102.93,102.78,102.78,1986.0
2015-04-29,102.655,102.655,102.57,102.64,2684.0
2015-04-30,101.955,101.98,101.605,101.98,1451.0
2015-05-01,101.86,101.875,101.86,101.875,1612.0
2015-05-04,101.78,101.85,101.78,101.78,898.0
2015-05-05,101.745,101.745,101.55,101.55,268.0
2015-05-06,100.465,100.465,100.075,100.465,2216.0
2015-05-07,100.32,100.32,99.605,99.64,1397.0
2015-05-08,100.945,100.945,100.715,100.725,2002.0
2015-05-11,100.82,101.165,100.745,100.85,631.0
2015-05-12,100.025,100.13,99.645,99.655,4295.0
2015-05-13,99.585,99.75,99.18,99.585,399.0
2015-05-14,99.575,99.92,99.32,99.92,3957.0
2015-05-15,100.21,100.28,100.21,100.28,2618.0
2015-05-18,100.375,100.76,100.375,100.725,134.0
2015-05-19,99.965,99.965,99.885,99.91,471.0
2015-05-20,99.935,99.935,99.63,99.64,501.0
2015-05-21,100.295,100.315,100.28,100.295,896.0
2015-05-22,100.27,100.27,100.245,100.245,591.0
2015-05-25,100.605,100.63,100.06,100.06,659.0
2015-05-26,100.085,100.285,100.085,100.285,639.0
2015-05-27,100.9,100.98,100.9,100.955,2100.0
2015-05-28,100.54,101.035,100.54,100.84,1192.0
2015-05-29,101.2,101.26,101.175,101.26,1613.0
2015-06-01,100.91,101.64,100.91,101.64,1019.0
2015-06-02,101.665,101.7,101.33,101.33,1005.0
2015-06-03,100.645,100.645,100.21,100.4,791.0
2015-06-04,99.76,99.76,99.225,99.285,2226.0
2015-06-05,100.025,100.025,99.435,99.675,1876.0
2015-06-09,99.64,99.92,99.64,99.855,857.0
2015-06-10,99.445,99.68,99.445,99.515,814.0
2015-06-11,99.33,99.41,98.715,98.715,1301.0
2015-06-12,99.585,100.12,99.585,100.04,1287.0
2015-06-15,99.745,100.155,99.745,99.89,1141.0
2015-06-16,99.89,99.89,99.76,99.76,896.0
2015-06-17,100.455,100.455,100.025,100.025,415.0
2015-06-18,100.885,100.885,100.77,100.795,785.0
2015-06-19,100.7,100.75,100.4,100.7,2118.0
2015-06-22,100.43,100.43,100.19,100.19,1327.0
2015-06-23,99.175,99.71,99.175,99.4,1109.0
2015-06-24,99.41,99.425,99.4,99.4,1047.0
2015-06-25,99.595,99.595,99.595,99.595,220.0
2015-06-26,99.435,99.47,99.42,99.42,587.0
2015-06-29,100.175,100.375,99.945,100.375,454.0
2015-06-30,99.99,99.99,99.85,99.85,1180.0
2015-07-01,100.77,100.795,99.345,99.45,2067.0
2015-07-02,99.21,99.355,99.08,99.095,1466.0
2015-07-03,99.3,99.435,99.06,99.415,2300.0
2015-07-06,100.735,100.735,100.365,100.365,1351.0
2015-07-07,100.61,100.77,100.505,100.61,1329.0
2015-07-08,101.355,101.45,101.295,101.45,820.0
2015-07-09,101.87,101.87,101.135,101.135,589.0
2015-07-10,100.39,100.39,99.92,100.095,1794.0
2015-07-13,100.275,100.275,99.795,99.945,991.0
2015-07-14,99.62,99.625,99.44,99.585,668.0
2015-07-15,99.85,99.85,99.495,99.68,1941.0
2015-07-16,100.48,100.48,99.935,100.105,1507.0
2015-07-17,100.095,100.14,100.055,100.13,1437.0
2015-07-20,100.405,100.52,100.405,100.52,1689.0
2015-07-21,100.48,100.48,100.105,100.3,2144.0
2015-07-22,100.435,100.495,100.405,100.405,887.0
2015-07-23,100.725,100.735,100.63,100.63,1123.0
2015-07-24,101.205,101.425,101.205,101.365,1613.0
2015-07-27,101.0,101.23,101.0,101.15,1578.0
2015-07-28,101.18,101.25,100.86,100.91,5888.0
2015-07-29,100.48,100.63,100.48,100.63,1110.0
2015-07-30,100.505,100.505,100.195,100.345,2647.0
2015-07-31,100.985,101.08,100.975,100.985,800.0
2015-08-03,101.55,101.55,101.345,101.345,5091.0
2015-08-04,101.815,101.815,101.23,101.23,1451.0
2015-08-05,100.245,100.54,100.245,100.245,1645.0
2015-08-06,100.13,100.345,100.095,100.345,1559.0
2015-08-07,100.93,100.93,100.01,100.095,13165.0
2015-08-10,100.14,100.435,100.105,100.435,409.0
2015-08-11,100.055,100.485,100.055,100.485,3772.0
2015-08-12,101.265,101.355,101.09,101.17,1053.0
2015-08-13,101.17,101.265,100.85,101.025,3111.0
2015-08-14,101.1,101.17,101.035,101.07,1396.0
2015-08-17,100.77,100.86,100.63,100.86,297.0
2015-08-18,101.035,101.415,101.01,101.415,661.0
2015-08-19,101.02,101.1,101.02,101.09,733.0
2015-08-20,101.18,102.045,101.18,101.575,3307.0
2015-08-21,101.875,101.975,101.78,101.87,3883.0
2015-08-24,102.205,102.8,101.8,102.8,4500.0
2015-08-25,102.365,102.365,101.25,101.745,8466.0
2015-08-26,101.425,101.79,101.25,101.655,7277.0
2015-08-27,101.18,101.285,100.955,101.06,4574.0
2015-08-28,100.905,100.965,100.585,100.965,3935.0
2015-08-31,101.205,101.48,101.205,101.48,1109.0
2015-09-01,101.77,102.355,101.77,102.355,13637.0
2015-09-02,102.145,102.145,101.205,102.07,427.0
2015-09-03,101.79,101.79,100.895,100.99,276.0
2015-09-04,101.335,101.76,101.335,101.415,2196.0
2015-09-07,101.995,101.995,101.255,101.54,1127.0
2015-09-08,101.495,101.55,101.23,101.55,554.0
2015-09-09,101.425,101.425,100.435,100.85,278.0
2015-09-10,100.985,101.79,100.985,101.035,405.0
2015-09-11,100.87,100.94,100.87,100.94,708.0
2015-09-14,100.805,101.08,100.805,101.08,1173.0
2015-09-15,100.805,101.3,100.805,101.3,442.0
2015-09-16,100.52,100.61,100.285,100.285,1135.0
2015-09-17,100.095,100.335,100.015,100.015,287.0
2015-09-18,100.425,100.745,100.425,100.745,179.0
2015-09-21,101.02,101.135,100.955,101.0,1004.0
2015-09-22,100.665,100.665,100.52,100.52,1780.0
2015-09-23,100.905,101.3,100.905,101.255,814.0
2015-09-24,101.32,101.32,100.715,100.715,1127.0
2015-09-25,101.22,101.22,100.71,100.71,206.0
2015-09-28,100.32,100.69,100.32,100.63,3281.0
2015-09-29,100.75,101.045,100.75,101.045,896.0
2015-09-30,101.495,101.495,101.265,101.265,5511.0
2015-10-01,101.265,101.495,101.105,101.105,1232.0
2015-10-02,101.69,101.69,101.285,101.415,533.0
2015-10-05,101.595,102.585,101.595,102.585,283.0
2015-10-06,101.525,101.64,101.525,101.565,547.0
2015-10-07,101.74,101.78,101.645,101.645,790.0
2015-10-08,102.07,102.125,101.61,101.795,3169.0
2015-10-09,102.205,102.205,102.115,102.115,546.0
2015-10-12,102.01,102.01,101.325,101.395,652.0
2015-10-13,102.06,102.06,101.385,101.465,994.0
2015-10-14,101.86,102.125,101.86,102.125,1633.0
2015-10-15,102.125,102.45,101.93,102.015,1536.0
2015-10-16,102.055,102.415,101.75,102.415,1324.0
2015-10-19,102.45,102.55,102.32,102.355,1165.0
2015-10-20,102.045,102.25,102.045,102.14,1652.0
2015-10-21,102.41,102.41,101.335,102.115,2168.0
2015-10-22,102.86,102.86,101.865,101.865,1450.0
2015-10-23,101.805,102.94,101.805,102.78,1146.0
2015-10-26,102.205,102.61,102.205,102.585,2575.0
2015-10-27,102.915,103.065,102.88,103.065,1016.0
2015-10-28,102.915,103.09,102.415,102.415,1570.0
2015-10-29,102.815,102.815,101.9,102.055,1495.0
2015-10-30,102.115,102.295,101.155,101.555,587.0
2015-11-02,101.06,101.485,101.06,101.475,2511.0
2015-11-03,101.13,101.13,100.775,101.095,1194.0
2015-11-04,100.835,100.835,100.64,100.64,464.0
2015-11-05,100.34,100.34,99.755,100.225,1242.0
2015-11-06,100.34,101.14,100.34,101.14,827.0
2015-11-09,99.895,99.895,99.48,99.665,2820.0
2015-11-10,99.68,99.795,99.355,99.78,855.0
2015-11-11,99.585,100.1,99.585,100.1,1451.0
2015-11-12,99.645,100.18,99.62,99.795,2341.0
2015-11-13,99.515,99.86,99.515,99.64,2301.0
2015-11-16,99.76,99.995,99.76,99.995,465.0
2015-11-17,99.995,99.995,99.37,99.985,1294.0
2015-11-18,100.18,100.18,99.78,99.825,1113.0
2015-11-19,99.825,100.26,99.795,99.835,1804.0
2015-11-20,100.09,100.43,100.09,100.305,506.0
2015-11-23,100.16,100.16,99.755,100.1,2384.0
2015-11-24,100.375,100.515,100.375,100.515,1500.0
2015-11-25,100.515,101.45,100.515,101.45,164.0
2015-11-26,101.13,101.945,100.79,101.265,1748.0
2015-11-27,101.405,101.6,100.615,101.6,970.0
2015-11-30,101.225,101.67,100.605,101.67,717.0
2015-12-01,101.67,101.795,101.495,101.795,921.0
2015-12-02,101.84,101.885,100.97,101.885,1453.0
2015-12-03,101.54,101.74,101.54,101.715,1675.0
2015-12-04,100.96,100.96,99.835,100.89,1514.0
2015-12-07,100.18,100.18,99.655,100.065,1603.0
2015-12-08,100.43,101.225,100.215,101.225,269.0
2015-12-09,101.225,101.225,100.34,100.675,783.0
2015-12-10,101.225,101.225,100.11,100.25,1996.0
2015-12-11,99.895,100.27,99.86,100.27,3936.0
2015-12-14,100.385,100.4,100.34,100.34,730.0
2015-12-15,100.835,100.835,99.72,100.32,2986.0
2015-12-16,100.115,100.155,99.755,99.755,865.0
2015-12-17,99.95,100.27,99.95,100.27,985.0
2015-12-18,100.74,101.025,100.465,101.025,2242.0
2015-12-21,101.04,101.05,100.705,100.705,1094.0
2015-12-22,101.185,101.255,100.935,100.935,1714.0
2015-12-23,101.095,101.095,101.065,101.065,2192.0
2015-12-24,101.065,101.74,100.705,101.74,1060.0
2015-12-29,101.77,101.77,101.415,101.415,1434.0
2015-12-30,102.175,102.175,101.835,102.105,242.0
2015-12-31,101.91,101.91,101.525,101.525,590.0
2016-01-04,101.64,102.04,101.64,102.04,168.0
2016-01-05,101.935,101.935,101.475,101.475,807.0
2016-01-06,101.24,101.65,101.24,101.65,2380.0
2016-01-07,101.74,101.74,101.66,101.66,201.0
2016-01-08,101.525,102.105,101.51,101.66,496.0
2016-01-11,101.73,101.73,101.145,101.145,591.0
2016-01-12,101.15,101.72,100.555,101.695,946.0
2016-01-13,100.815,100.815,100.38,100.51,3132.0
2016-01-14,101.0,101.205,100.78,101.145,427.0
2016-01-15,101.72,101.72,100.725,100.725,2112.0
2016-01-18,101.355,101.355,100.735,100.77,1712.0
2016-01-19,101.595,101.595,100.77,100.84,840.0
2016-01-20,100.78,100.95,100.59,100.91,694.0
2016-01-21,101.605,101.605,100.405,100.405,631.0
2016-01-22,100.235,100.235,99.88,100.185,356.0
2016-01-25,99.98,100.3,99.98,100.06,655.0
2016-01-27,100.28,100.83,100.28,100.805,93.0
2016-01-28,100.95,101.375,100.29,100.29,1231.0
2016-01-29,101.055,101.635,101.055,101.635,1068.0
2016-02-01,102.05,102.05,101.795,101.795,651.0
2016-02-02,101.27,102.105,101.27,102.105,764.0
2016-02-03,102.46,102.54,102.45,102.45,248.0
2016-02-04,101.685,102.21,101.685,102.21,681.0
2016-02-05,102.46,102.54,102.39,102.495,740.0
2016-02-08,102.755,102.755,101.51,101.605,1155.0
2016-02-09,102.04,103.125,102.04,102.4,2874.0
2016-02-10,102.28,102.29,101.9,101.9,244.0
2016-02-11,101.855,102.87,101.855,102.805,714.0
2016-02-12,102.16,102.195,102.105,102.175,976.0
2016-02-15,102.15,102.15,101.24,101.395,820.0
2016-02-16,100.87,101.455,100.87,101.42,1220.0
2016-02-17,102.035,102.035,101.16,101.64,1384.0
2016-02-18,101.305,101.48,101.035,101.035,949.0
2016-02-19,101.545,102.78,101.545,102.78,486.0
2016-02-22,102.575,102.575,101.465,101.465,1579.0
2016-02-23,102.55,102.55,101.925,101.925,1713.0
2016-02-24,102.725,102.725,102.15,102.44,798.0
2016-02-25,102.255,102.44,101.96,101.98,4257.0
2016-02-26,101.995,102.53,101.995,102.07,757.0
2016-02-29,102.425,102.425,101.845,101.845,712.0
2016-03-01,102.585,102.85,102.265,102.725,1220.0
2016-03-02,101.57,102.12,101.57,101.765,1383.0
2016-03-03,102.07,102.07,100.805,101.135,827.0
2016-03-04,100.71,101.18,100.71,101.18,422.0
2016-03-07,101.205,101.58,101.17,101.58,2053.0
2016-03-08,101.955,101.955,101.455,101.935,1456.0
2016-03-09,102.12,102.56,101.58,102.56,2057.0
2016-03-10,102.05,102.05,101.395,101.66,3911.0
2016-03-11,101.395,101.445,100.68,100.68,1797.0
2016-03-14,101.865,101.865,100.95,101.135,1139.0
2016-03-15,101.385,101.385,100.95,101.33,797.0
2016-03-16,101.35,103.125,101.32,103.125,1351.0
2016-03-17,102.04,102.04,101.525,101.525,201.0
2016-03-18,101.595,102.245,101.595,102.245,1012.0
2016-03-21,101.835,102.39,101.835,102.39,179.0
2016-03-22,102.13,102.275,102.085,102.21,8993.0
2016-03-23,101.66,101.675,101.125,101.58,2430.0
2016-03-24,102.355,102.355,101.595,102.095,1281.0
2016-03-29,102.46,102.46,101.57,101.57,807.0
2016-03-30,102.905,102.905,102.32,102.815,1221.0
2016-03-31,102.815,102.825,102.345,102.755,900.0
2016-04-01,103.005,103.005,101.95,102.32,1956.0
2016-04-04,102.39,102.905,102.39,102.805,637.0
2016-04-05,102.805,102.815,102.28,102.28,580.0
2016-04-06,102.475,102.515,102.095,102.515,7549.0
2016-04-07,102.27,102.27,101.96,101.96,3231.0
2016-04-08,102.255,102.77,102.255,102.77,756.0
2016-04-11,102.665,102.825,102.665,102.77,1411.0
2016-04-12,102.79,102.79,101.87,102.39,3269.0
2016-04-13,101.515,102.05,101.515,102.05,246.0
2016-04-14,102.415,102.415,101.63,101.63,584.0
2016-04-15,102.085,102.13,101.695,101.905,1969.0
2016-04-18,102.03,102.495,102.03,102.495,1234.0
2016-04-19,101.94,102.04,101.48,101.575,1969.0
2016-04-20,101.835,102.315,101.835,102.315,1364.0
2016-04-21,102.12,102.12,101.37,101.82,2341.0
2016-04-22,101.62,101.79,101.21,101.21,451.0
2016-04-26,101.21,101.53,101.205,101.495,1583.0
2016-04-27,101.365,101.585,101.32,101.445,6847.0
2016-04-28,101.24,101.335,100.865,101.3,882.0
2016-04-29,101.505,101.505,101.435,101.435,2793.0
2016-05-02,101.31,101.41,100.79,100.845,2334.0
2016-05-03,100.845,101.87,100.845,101.87,1845.0
2016-05-04,102.345,102.345,102.085,102.085,1622.0
2016-05-05,101.665,102.44,101.665,102.44,1012.0
2016-05-06,102.47,102.96,102.12,102.12,9856.0
2016-05-09,101.3,102.925,101.3,102.515,850.0
2016-05-10,102.335,102.735,102.14,102.515,8076.0
2016-05-11,101.175,102.735,101.175,102.71,2065.0
2016-05-12,102.515,102.755,102.515,102.755,669.0
2016-05-13,102.755,102.825,102.755,102.825,1291.0
2016-05-16,102.96,102.985,102.47,102.47,1169.0
2016-05-17,102.675,102.71,102.335,102.68,1146.0
2016-05-18,102.78,102.78,102.655,102.655,782.0
2016-05-19,103.27,103.545,102.735,102.735,1006.0
2016-05-20,102.825,102.825,102.105,102.595,1620.0
2016-05-23,102.12,102.54,102.12,102.515,2952.0
2016-05-24,102.96,103.86,102.735,103.405,2083.0
2016-05-25,102.78,103.405,102.78,102.94,27610.0
2016-05-26,103.28,103.28,102.765,102.765,1210.0
2016-05-27,103.37,103.37,103.02,103.28,1284.0
2016-05-30,103.385,103.495,103.005,103.495,757.0
2016-05-31,103.28,103.28,101.22,101.22,10246.0
2016-06-01,103.03,103.03,102.61,102.96,1434.0
2016-06-02,102.96,103.35,102.96,103.26,957.0
2016-06-03,102.55,103.545,102.55,103.545,874.0
2016-06-06,103.37,103.545,103.36,103.495,755.0
2016-06-07,103.405,104.43,103.405,103.625,420.0
2016-06-08,104.26,104.26,103.84,103.84,1052.0
2016-06-09,104.27,104.36,103.495,103.495,2861.0
2016-06-10,104.205,104.715,104.2,104.24,1669.0
2016-06-14,103.645,104.2,103.645,104.18,1470.0
2016-06-15,103.705,104.34,103.705,104.155,1400.0
2016-06-16,104.155,104.735,104.155,104.725,2660.0
2016-06-17,104.68,104.68,104.02,104.535,1095.0
2016-06-20,103.59,103.625,103.45,103.45,633.0
2016-06-21,103.46,103.5,103.44,103.495,515.0
2016-06-22,103.405,103.635,102.255,102.255,1801.0
2016-06-23,102.515,103.665,102.515,103.635,2006.0
2016-06-24,103.635,105.24,103.635,104.66,2336.0
2016-06-27,104.11,104.11,103.86,103.86,1650.0
2016-06-28,104.295,104.295,103.585,103.585,562.0
2016-06-29,102.915,104.41,102.915,104.41,1597.0
2016-06-30,104.18,104.18,103.155,103.18,1145.0
2016-07-01,104.4,104.4,103.345,103.41,1587.0
2016-07-04,103.84,104.145,103.76,103.77,735.0
2016-07-05,104.235,104.31,103.83,104.31,983.0
2016-07-06,104.72,104.785,104.72,104.73,1134.0
2016-07-07,104.625,104.775,104.625,104.65,745.0
2016-07-08,105.045,105.045,104.04,104.705,938.0
2016-07-11,104.175,104.8,104.175,104.705,2706.0
2016-07-12,105.02,105.02,103.93,104.56,2345.0
2016-07-13,104.405,104.515,104.235,104.47,1705.0
2016-07-14,104.695,105.135,104.695,105.115,1230.0
2016-07-15,105.17,105.17,104.675,104.775,999.0
2016-07-18,104.685,104.72,104.64,104.72,1012.0
2016-07-19,104.775,105.08,104.775,105.08,1731.0
2016-07-20,105.29,105.655,105.29,105.655,1857.0
2016-07-21,106.04,106.04,105.555,105.825,649.0
2016-07-22,105.955,106.125,105.955,106.085,1182.0
2016-07-25,105.9,106.05,105.9,105.96,693.0
2016-07-26,105.475,105.495,105.135,105.495,377.0
2016-07-27,105.135,105.495,105.135,105.495,1142.0
2016-07-28,106.005,106.025,105.945,105.945,604.0
2016-07-29,106.43,106.44,105.945,106.0,1760.0
2016-08-01,106.0,106.97,106.0,106.93,1294.0
2016-08-02,106.32,106.535,105.73,106.535,1463.0
2016-08-03,105.89,105.89,105.18,105.18,1599.0
2016-08-04,106.16,106.16,105.135,105.575,889.0
2016-08-05,105.575,106.545,105.575,106.545,995.0
2016-08-08,105.495,105.665,105.125,105.665,1227.0
2016-08-09,105.595,105.7,105.465,105.7,924.0
2016-08-10,105.585,106.17,105.585,106.17,1130.0
2016-08-11,106.305,106.34,105.925,106.34,1122.0
2016-08-12,106.035,106.035,105.845,105.88,1137.0
2016-08-15,106.08,106.08,105.955,106.025,810.0
2016-08-16,105.765,105.855,105.69,105.855,751.0
2016-08-17,105.585,105.63,105.315,105.315,1542.0
2016-08-18,105.91,105.91,105.51,105.51,313.0
2016-08-19,105.595,105.915,105.595,105.855,686.0
2016-08-22,105.51,105.555,105.245,105.555,925.0
2016-08-23,105.765,105.925,105.765,105.925,1320.0
2016-08-24,105.82,105.82,105.465,105.465,642.0
2016-08-25,105.71,105.71,105.69,105.71,1520.0
2016-08-26,105.395,105.745,105.395,105.745,246.0
2016-08-29,105.745,105.745,105.53,105.62,841.0
2016-08-30,105.79,106.06,105.79,105.97,1702.0
2016-08-31,105.935,106.35,105.09,105.09,16588.0
2016-09-01,105.755,105.755,105.495,105.7,895.0
2016-09-02,105.775,105.775,105.415,105.415,513.0
2016-09-05,105.395,105.495,105.225,105.465,1593.0
2016-09-06,105.42,105.42,105.11,105.395,854.0
2016-09-07,106.035,106.035,105.675,105.81,1673.0
2016-09-08,106.26,106.26,105.57,105.69,2046.0
2016-09-09,105.135,105.135,104.58,104.595,1336.0
2016-09-12,103.94,103.94,103.905,103.915,1443.0
2016-09-13,104.415,104.65,104.415,104.505,988.0
2016-09-14,102.86,103.105,102.86,103.07,1432.0
2016-09-15,103.285,103.3,103.07,103.07,4206.0
2016-09-16,103.24,103.275,103.24,103.275,2885.0
2016-09-19,103.25,103.66,103.25,103.25,386.0
2016-09-20,103.25,103.735,103.115,103.735,3632.0
2016-09-21,103.455,103.455,102.98,102.98,1017.0
2016-09-22,103.295,103.905,103.295,103.905,1020.0
2016-09-23,104.335,104.515,104.335,104.515,698.0
2016-09-26,104.515,104.81,104.28,104.785,1133.0
2016-09-27,104.765,104.855,104.59,104.685,2061.0
2016-09-28,104.785,104.785,104.3,104.3,1340.0
2016-09-29,104.505,104.625,104.505,104.605,693.0
2016-09-30,105.135,105.135,104.55,104.55,580.0
2016-10-03,104.705,104.715,104.705,104.715,428.0
2016-10-04,103.785,104.315,103.785,104.315,168.0
2016-10-05,104.025,104.025,103.79,103.925,18059.0
2016-10-06,103.665,104.315,103.665,104.315,780.0
2016-10-07,104.01,104.36,104.01,104.295,1433.0
2016-10-10,104.225,104.225,104.105,104.195,713.0
2016-10-11,103.785,103.99,103.7,103.99,657.0
2016-10-12,104.42,104.42,103.575,103.65,2762.0
2016-10-13,103.9,104.19,103.9,104.15,1816.0
2016-10-14,104.42,104.755,104.37,104.42,2604.0
2016-10-17,104.18,104.18,103.63,103.665,2475.0
2016-10-18,103.565,104.215,103.485,103.485,3414.0
2016-10-19,103.025,103.97,103.025,103.935,4214.0
2016-10-20,103.945,104.46,103.945,104.42,113409.0
2016-10-21,104.305,104.465,104.215,104.325,14027.0
2016-10-24,104.09,104.19,104.09,104.19,1573.0
2016-10-25,104.135,104.135,104.0,104.0,1307.0
2016-10-26,104.42,104.6,104.34,104.505,1560.0
2016-10-27,104.25,104.25,104.195,104.25,3476.0
2016-10-28,104.27,104.27,103.62,103.62,3340.0
2016-10-31,103.63,104.135,103.63,104.09,1249.0
2016-11-01,104.09,104.09,103.61,103.61,2000.0
2016-11-02,104.285,104.285,103.745,104.015,729.0
2016-11-03,103.97,104.215,103.9,104.045,2849.0
2016-11-04,103.335,103.63,103.335,103.63,907.0
2016-11-07,103.29,103.36,103.235,103.28,576.0
2016-11-08,103.425,103.765,103.425,103.765,1395.0
2016-11-09,103.395,104.035,103.25,104.035,2066.0
2016-11-10,102.8,103.205,102.8,102.99,2587.0
2016-11-11,102.26,102.54,102.26,102.54,1298.0
2016-11-14,102.215,102.315,102.09,102.315,6633.0
2016-11-15,102.125,102.395,101.785,101.785,1732.0
2016-11-16,102.055,102.215,101.82,102.215,1677.0
2016-11-17,102.385,102.62,102.385,102.515,3051.0
2016-11-18,101.955,101.955,101.435,101.595,2911.0
2016-11-21,101.99,101.99,101.56,101.89,3770.0
2016-11-22,102.08,103.74,101.74,101.74,6651.0
2016-11-23,101.415,101.765,101.26,101.26,25618.0
2016-11-24,101.705,101.705,101.125,101.125,1119.0
2016-11-25,102.245,102.245,101.315,101.345,2722.0
2016-11-28,101.92,101.92,101.81,101.83,1715.0
2016-11-29,102.9,102.9,101.315,101.315,1202.0
2016-11-30,101.315,101.45,101.21,101.315,4127.0
2016-12-01,101.09,101.255,101.09,101.09,2418.0
2016-12-02,100.765,100.805,100.2,100.2,6443.0
2016-12-05,100.82,101.495,100.65,101.46,1675.0
2016-12-06,101.27,101.605,101.27,101.37,1038.0
2016-12-07,101.495,101.62,101.0,101.0,683.0
2016-12-08,101.615,101.71,101.585,101.585,2526.0
2016-12-09,101.57,102.35,101.145,101.62,10524.0
2016-12-12,101.035,101.405,101.035,101.21,2495.0
2016-12-13,101.55,101.73,101.55,101.55,1811.0
2016-12-14,101.585,101.92,101.585,101.705,1754.0
2016-12-15,101.605,101.605,101.11,101.45,1358.0
2016-12-16,101.225,101.48,100.855,100.91,2814.0
2016-12-19,100.865,101.12,100.865,101.08,4811.0
2016-12-20,101.055,101.225,101.0,101.135,1429.0
2016-12-21,101.26,101.425,100.67,101.425,1004.0
2016-12-22,101.035,101.53,101.035,101.505,1330.0
2016-12-23,101.27,101.27,101.225,101.225,803.0
2016-12-28,101.36,102.055,101.36,101.72,1916.0
2016-12-29,102.1,102.11,102.1,102.11,984.0
2016-12-30,102.11,102.11,102.11,102.11,699.0
2017-01-03,101.755,102.2,101.755,102.2,318.0
2017-01-04,102.31,102.31,101.825,101.895,990.0
2017-01-05,102.385,102.385,102.365,102.365,521.0
2017-01-06,102.81,102.81,102.6,102.6,628.0
2017-01-09,102.535,102.535,102.04,102.365,1026.0
2017-01-10,102.77,102.77,102.43,102.69,1079.0
2017-01-11,102.69,102.69,102.635,102.675,890.0
2017-01-12,102.455,103.195,102.455,103.195,504.0
2017-01-13,103.27,103.27,102.815,103.15,867.0
2017-01-16,102.97,103.085,102.545,103.085,971.0
2017-01-17,103.085,103.27,102.815,103.27,1855.0
2017-01-18,103.5,103.575,103.475,103.575,2969.0
2017-01-19,103.26,103.26,102.77,103.225,925.0
2017-01-20,102.24,103.005,102.24,103.005,1693.0
2017-01-23,102.825,102.995,102.465,102.995,1477.0
2017-01-24,102.95,103.23,102.95,103.23,1293.0
2017-01-25,103.035,103.035,102.175,102.86,1833.0
2017-01-27,101.98,102.8,101.88,101.88,2559.0
2017-01-30,102.59,103.16,102.59,103.085,1396.0
2017-01-31,102.945,102.945,102.175,102.175,1137.0
2017-02-01,102.14,102.62,102.14,102.61,1581.0
2017-02-02,101.88,102.26,101.88,102.23,1399.0
2017-02-03,102.4,102.445,102.115,102.445,1193.0
2017-02-06,102.35,102.51,101.78,102.51,603.0
2017-02-07,102.51,102.845,102.32,102.71,2700.0
2017-02-08,103.07,103.07,102.32,102.32,586.0
2017-02-09,101.88,102.95,101.88,102.87,1438.0
2017-02-10,102.125,102.59,102.125,102.32,886.0
2017-02-13,102.41,102.655,102.32,102.655,1484.0
2017-02-14,102.655,102.855,102.15,102.41,1722.0
2017-02-15,102.33,102.475,101.87,102.475,1242.0
2017-02-16,102.32,102.355,101.78,101.78,3082.0
2017-02-17,102.585,102.585,101.96,101.96,1292.0
2017-02-20,101.78,102.23,101.735,102.205,581.0
2017-02-21,102.095,102.13,101.42,102.13,1001.0
2017-02-22,102.14,102.14,101.535,102.015,1199.0
2017-02-23,102.24,102.31,102.205,102.31,704.0
2017-02-24,102.32,102.77,102.32,102.71,1022.0
2017-02-27,102.8,102.815,102.71,102.725,1463.0
2017-02-28,102.585,102.755,102.005,102.5,2737.0
2017-03-01,102.5,102.5,101.87,101.87,2827.0
2017-03-02,101.87,102.185,101.445,102.14,2189.0
2017-03-03,102.14,102.14,101.735,101.845,720.0
2017-03-06,101.845,101.92,101.845,101.895,797.0
2017-03-07,101.255,101.255,100.41,101.03,103064.0
2017-03-08,101.195,101.43,100.97,101.15,843.0
2017-03-09,101.395,101.86,100.79,100.79,1445.0
2017-03-10,101.59,101.59,100.61,100.8,2288.0
2017-03-13,101.115,101.12,100.58,101.12,1260.0
2017-03-14,99.58,101.275,99.58,101.275,1833.0
2017-03-15,101.165,101.275,100.78,100.78,907.0
2017-03-16,101.71,101.96,101.71,101.96,723.0
2017-03-17,101.58,101.725,101.14,101.14,1605.0
2017-03-20,101.485,102.17,101.485,102.005,1506.0
2017-03-21,100.825,102.355,100.825,102.31,1079.0
2017-03-22,102.59,102.745,102.07,102.69,1608.0
2017-03-23,102.69,102.725,102.115,102.25,1366.0
2017-03-24,102.735,102.735,102.275,102.275,928.0
2017-03-27,102.455,103.04,102.44,102.635,1415.0
2017-03-28,102.8,102.8,102.61,102.71,3727.0
2017-03-29,103.215,103.215,102.71,103.025,965.0
2017-03-30,103.225,103.225,102.71,102.71,1591.0
2017-03-31,102.7,103.16,102.645,103.16,677.0
2017-04-03,102.815,103.305,102.815,103.305,968.0
2017-04-04,104.05,104.05,103.525,103.94,5757.0
2017-04-05,103.94,103.94,103.075,103.075,1898.0
2017-04-06,103.67,103.785,103.245,103.785,1856.0
2017-04-07,103.875,104.16,103.365,103.435,3136.0
2017-04-10,103.74,103.925,103.74,103.925,749.0
2017-04-11,104.255,104.41,104.255,104.375,564.0
2017-04-12,104.52,104.53,103.96,103.96,1502.0
2017-04-13,103.96,104.8,103.96,104.8,730.0
2017-04-18,103.97,104.655,103.97,104.655,2622.0
2017-04-19,105.43,105.43,104.42,104.42,817.0
2017-04-20,104.42,104.745,104.355,104.745,4230.0
2017-04-21,105.025,105.025,104.21,104.21,1214.0
2017-04-24,104.59,104.7,104.59,104.68,2099.0
2017-04-26,103.96,104.34,103.57,104.02,1060.0
2017-04-27,103.58,104.44,103.58,103.715,1221.0
2017-04-28,104.545,104.6,103.94,103.94,1711.0
2017-05-01,104.185,104.475,104.075,104.075,1081.0
2017-05-02,104.085,104.385,104.085,104.385,618.0
2017-05-03,104.78,104.78,104.03,104.61,1110.0
2017-05-04,104.39,104.455,104.11,104.42,491.0
2017-05-05,103.645,104.195,103.56,104.195,1633.0
2017-05-08,103.805,103.805,103.325,103.335,1552.0
2017-05-09,103.335,103.805,103.165,103.3,1469.0
2017-05-10,103.94,104.185,103.435,103.645,2057.0
2017-05-11,104.265,104.49,103.975,104.42,2042.0
2017-05-12,104.7,104.735,103.76,104.475,1914.0
2017-05-15,103.985,104.16,103.95,103.95,440.0
2017-05-16,104.745,104.825,103.975,103.985,1293.0
2017-05-17,105.56,105.56,104.44,105.14,846.0
2017-05-18,105.105,105.105,104.49,104.49,516.0
2017-05-19,104.575,105.675,104.575,105.415,2797.0
2017-05-22,104.6,105.195,104.6,105.15,1867.0
2017-05-23,105.65,105.65,104.815,105.35,1279.0
2017-05-24,105.315,105.325,104.81,105.325,3285.0
2017-05-25,105.325,105.325,105.105,105.15,1102.0
2017-05-26,105.65,105.675,105.015,105.185,1133.0
2017-05-29,105.685,105.84,105.025,105.84,3163.0
2017-05-30,106.325,106.325,105.34,105.975,1518.0
2017-05-31,105.17,105.92,105.17,105.92,1155.0
2017-06-01,105.695,105.695,105.035,105.035,30094.0
2017-06-02,104.79,104.98,104.39,104.935,5833.0
2017-06-05,105.33,105.33,104.765,104.9,1054.0
2017-06-06,104.61,104.98,104.61,104.98,1103.0
2017-06-07,104.8,105.14,104.8,104.88,1600.0
2017-06-08,104.765,104.855,104.455,104.855,7884.0
2017-06-09,104.665,105.225,104.575,104.575,5817.0
2017-06-13,104.61,105.045,104.44,104.95,1038.0
2017-06-14,104.68,105.325,104.68,104.95,539.0
2017-06-15,104.745,105.26,104.735,104.755,883.0
2017-06-16,105.515,105.515,104.22,104.255,1182.0
2017-06-19,104.34,105.33,104.34,105.24,2638.0
2017-06-20,105.135,105.45,104.78,105.24,2135.0
2017-06-21,105.315,105.415,104.79,105.195,1642.0
2017-06-22,105.71,105.71,104.665,104.69,477.0
2017-06-23,104.88,105.53,104.79,105.53,931.0
2017-06-26,104.815,105.605,104.815,105.515,7243.0
2017-06-27,106.145,106.145,105.24,105.24,1326.0
2017-06-28,105.44,105.785,104.44,104.81,2672.0
2017-06-29,104.79,104.845,104.16,104.845,3294.0
2017-06-30,104.86,104.86,103.49,103.49,1865.0
2017-07-03,103.735,103.76,103.355,103.355,1664.0
2017-07-04,103.845,104.07,103.845,103.895,7518.0
2017-07-05,104.575,104.575,104.035,104.05,1009.0
2017-07-06,103.97,103.97,103.555,103.555,1417.0
2017-07-07,103.57,103.6,102.945,102.945,2484.0
2017-07-10,103.36,103.36,103.035,103.26,2080.0
2017-07-11,103.29,103.3,103.035,103.035,1187.0
2017-07-12,103.415,103.87,103.355,103.87,950.0
2017-07-13,105.085,105.085,103.455,103.89,1631.0
2017-07-14,103.355,103.825,103.355,103.825,597.0
2017-07-17,103.4,103.98,103.355,103.805,1205.0
2017-07-18,103.505,103.505,102.965,103.08,6361.0
2017-07-19,103.355,103.76,103.355,103.56,2083.0
2017-07-20,103.57,103.635,103.125,103.635,744.0
2017-07-21,103.635,104.115,103.58,103.85,2488.0
2017-07-24,104.28,104.28,103.715,104.05,936.0
2017-07-25,103.455,104.15,103.455,103.805,1005.0
2017-07-26,103.725,103.725,103.49,103.69,626.0
2017-07-27,103.715,104.26,103.715,103.805,776.0
2017-07-28,103.805,103.895,103.39,103.435,3725.0
2017-07-31,103.355,103.58,103.355,103.58,431.0
2017-08-01,103.57,103.57,102.8,102.81,1177.0
2017-08-02,103.57,103.57,102.91,102.91,920.0
2017-08-03,103.455,103.535,102.91,103.535,4829.0
2017-08-04,103.215,103.58,103.215,103.57,1660.0
2017-08-07,103.57,103.57,102.98,102.98,913.0
2017-08-08,103.465,103.58,103.465,103.58,717.0
2017-08-09,103.4,103.725,103.4,103.58,1870.0
2017-08-10,103.405,103.56,102.97,103.56,2032.0
2017-08-11,103.895,104.835,103.835,103.96,5479.0
2017-08-14,103.835,104.185,103.835,103.99,726.0
2017-08-15,103.895,103.96,103.715,103.96,2551.0
2017-08-16,103.76,104.17,103.75,104.17,209.0
2017-08-17,104.16,104.36,103.99,104.36,385.0
2017-08-18,104.425,104.425,103.705,104.26,3321.0
2017-08-21,104.06,104.06,103.315,103.805,2491.0
2017-08-22,103.805,103.805,103.405,103.805,1222.0
2017-08-23,103.7,103.705,103.245,103.69,2406.0
2017-08-24,103.66,104.35,103.66,104.26,748.0
2017-08-25,104.26,104.36,103.88,104.26,2606.0
2017-08-28,104.53,104.595,104.205,104.205,479.0
2017-08-29,103.88,104.45,103.88,104.395,913.0
2017-08-30,103.545,104.015,103.545,104.015,1039.0
2017-08-31,104.015,104.015,103.58,103.605,1299.0
2017-09-01,104.14,104.27,103.76,104.27,1515.0
2017-09-04,104.67,104.67,103.825,104.225,1264.0
2017-09-05,103.79,104.26,103.79,104.26,491.0
2017-09-06,104.65,104.86,104.28,104.86,1303.0
2017-09-07,104.43,104.485,103.99,104.485,710.0
2017-09-08,104.485,104.76,104.485,104.62,733.0
2017-09-11,103.76,104.615,103.76,104.475,945.0
2017-09-12,104.45,104.45,104.095,104.095,9197.0
2017-09-13,104.095,104.305,103.895,104.305,647.0
2017-09-14,103.805,104.035,103.56,103.715,2465.0
2017-09-15,103.85,103.85,103.455,103.455,1028.0
2017-09-18,103.17,103.49,103.17,103.38,1343.0
2017-09-19,103.505,103.505,103.165,103.425,3187.0
2017-09-20,102.925,103.3,102.925,103.3,2042.0
2017-09-21,102.91,103.315,102.575,103.315,1508.0
2017-09-22,103.21,103.315,102.92,103.21,1195.0
2017-09-25,102.925,103.31,102.925,103.08,2094.0
2017-09-26,103.355,103.355,103.035,103.08,402.0
2017-09-27,103.025,103.235,102.935,103.235,10893.0
2017-09-28,102.88,103.01,102.435,102.435,4464.0
2017-09-29,102.675,102.745,102.6,102.675,724.0
2017-10-02,102.58,102.58,102.22,102.22,630.0
2017-10-03,102.22,102.555,102.22,102.555,317.0
2017-10-04,102.085,102.89,102.085,102.775,2291.0
2017-10-05,103.52,103.52,102.82,102.94,5003.0
2017-10-06,102.595,102.785,102.485,102.76,514.0
2017-10-09,102.965,102.965,102.54,102.76,839.0
2017-10-10,103.065,103.065,102.615,102.62,311.0
2017-10-11,102.805,103.075,102.62,102.895,624.0
2017-10-12,102.895,103.26,102.895,103.26,1005.0
2017-10-13,103.795,103.795,103.005,103.075,699.0
2017-10-16,103.095,103.53,103.095,103.285,1591.0
2017-10-17,103.555,103.61,103.44,103.61,504.0
2017-10-18,103.53,103.975,103.53,103.82,1572.0
2017-10-19,103.975,103.975,103.26,103.555,1266.0
2017-10-20,103.84,103.84,103.075,103.36,1526.0
2017-10-23,102.54,103.72,102.54,103.72,756.0
2017-10-24,103.975,103.975,103.59,103.975,1365.0
2017-10-25,103.53,103.65,103.065,103.34,10324.0
2017-10-26,103.35,103.35,102.805,103.175,2088.0
2017-10-27,103.53,103.53,102.765,102.765,661.0
2017-10-30,102.765,103.61,102.765,103.05,4382.0
2017-10-31,103.53,103.975,103.53,103.62,351.0
2017-11-01,103.81,103.81,103.645,103.73,715.0
2017-11-02,103.965,104.0,103.73,103.755,4762.0
2017-11-03,103.575,104.6,103.575,104.6,2871.0
2017-11-06,104.345,104.72,104.2,104.72,1069.0
2017-11-07,104.44,104.73,104.44,104.73,6896.0
2017-11-08,105.02,105.11,104.645,104.645,737.0
2017-11-09,104.99,104.99,104.645,104.645,1192.0
2017-11-10,104.51,105.055,104.51,105.04,4763.0
2017-11-13,104.64,104.845,104.44,104.53,868.0
2017-11-14,104.84,104.84,104.21,104.565,1276.0
2017-11-15,104.565,104.965,104.565,104.71,818.0
2017-11-16,105.285,105.285,104.555,104.555,291.0
2017-11-17,104.775,104.865,104.645,104.645,1150.0
2017-11-20,105.235,105.235,104.755,105.22,5051.0
2017-11-21,104.765,105.185,104.765,104.865,1461.0
2017-11-22,105.33,105.335,105.19,105.335,879.0
2017-11-23,105.345,105.72,105.085,105.085,1196.0
2017-11-24,105.745,105.745,105.345,105.345,2035.0
2017-11-27,105.6,105.6,105.3,105.335,1575.0
2017-11-28,105.79,105.79,105.485,105.59,508.0
2017-11-29,105.565,106.05,105.52,106.0,2552.0
2017-11-30,105.555,106.22,105.545,105.935,15392.0
2017-12-01,106.255,106.255,105.555,105.575,363.0
2017-12-04,104.865,105.8,104.865,105.42,546.0
2017-12-05,105.945,105.945,105.165,105.255,1054.0
2017-12-06,105.21,106.045,105.21,106.045,1718.0
2017-12-07,105.53,105.645,105.355,105.63,995.0
2017-12-08,106.335,106.335,105.345,105.345,1964.0
2017-12-11,104.71,105.61,104.71,105.61,1685.0
2017-12-12,105.61,105.945,105.12,105.945,494.0
2017-12-13,105.945,105.945,105.51,105.92,1124.0
2017-12-14,106.2,106.2,105.1,105.61,947.0
2017-12-15,105.92,105.92,105.53,105.53,1938.0
2017-12-18,105.955,105.955,105.345,105.565,694.0
2017-12-19,105.565,105.565,105.365,105.365,492.0
2017-12-20,106.245,106.245,104.94,105.11,1359.0
2017-12-21,104.89,104.99,104.745,104.94,931.0
2017-12-22,104.745,104.745,104.385,104.62,1168.0
2017-12-27,104.44,104.72,104.44,104.685,818.0
2017-12-28,105.39,105.39,105.39,105.39,157.0
2017-12-29,105.39,105.39,104.715,105.045,196.0
2018-01-02,105.075,105.075,104.665,104.665,683.0
2018-01-03,104.665,105.245,104.655,105.075,514.0
2018-01-04,104.99,105.6,104.99,105.115,626.0
2018-01-05,105.345,105.835,105.345,105.825,495.0
2018-01-08,105.025,105.915,105.025,105.27,1164.0
2018-01-09,105.26,105.58,105.26,105.57,487.0
2018-01-10,105.36,105.36,104.945,104.945,2461.0
2018-01-11,104.945,105.06,104.57,105.06,1020.0
2018-01-12,105.015,105.015,104.845,105.015,1114.0
2018-01-15,104.445,104.89,104.445,104.89,404.0
2018-01-16,104.815,104.815,104.215,104.57,518.0
2018-01-17,105.0,105.0,104.58,104.745,1074.0
2018-01-18,104.67,104.905,104.525,104.905,607.0
2018-01-19,106.135,106.135,104.52,104.65,1415.0
2018-01-22,104.935,105.07,104.65,105.06,923.0
2018-01-23,104.99,105.3,104.755,105.3,1029.0
2018-01-24,105.57,105.57,104.645,104.645,1256.0
2018-01-25,105.135,105.145,104.48,104.49,1999.0
2018-01-29,103.78,105.21,103.78,105.16,7899.0
2018-01-30,105.06,105.06,104.29,104.935,1122.0
2018-01-31,104.935,104.935,104.5,104.705,9653.0
2018-02-01,104.815,105.16,104.725,105.16,3107.0
2018-02-02,105.16,105.215,104.605,104.625,871.0
2018-02-05,103.995,103.995,103.75,103.96,323.0
2018-02-06,103.945,105.565,103.945,105.565,2763.0
2018-02-07,104.535,104.535,103.86,104.505,1149.0
2018-02-08,105.035,105.035,104.435,104.49,611.0
2018-02-09,104.505,104.55,104.245,104.245,1504.0
2018-02-12,104.38,104.38,104.015,104.25,742.0
2018-02-13,104.035,104.6,104.035,104.55,4944.0
2018-02-14,104.89,104.89,104.66,104.66,846.0
2018-02-15,104.16,104.855,104.16,104.855,1189.0
2018-02-16,104.9,104.905,104.505,104.89,1916.0
2018-02-19,105.06,105.06,104.305,104.48,717.0
2018-02-20,104.98,104.98,104.595,104.8,565.0
2018-02-21,104.97,104.97,104.8,104.8,2706.0
2018-02-22,104.66,105.1,104.66,104.725,8000.0
2018-02-23,104.55,104.935,104.49,104.935,817.0
2018-02-26,104.77,105.345,104.77,105.31,2308.0
2018-02-27,105.17,105.355,105.115,105.225,1089.0
2018-02-28,105.19,105.2,104.96,105.045,825.0
2018-03-01,104.89,105.315,104.89,105.315,792.0
2018-03-02,105.58,105.815,105.37,105.79,14912.0
2018-03-05,105.67,105.755,105.255,105.665,855.0
2018-03-06,105.8,105.8,105.015,105.565,3746.0
2018-03-07,105.565,105.565,104.97,105.07,1362.0
2018-03-08,105.335,105.755,104.845,105.455,7625.0
2018-03-09,105.425,105.51,105.035,105.51,5342.0
2018-03-12,104.66,105.315,104.66,105.115,7910.0
2018-03-13,105.59,105.59,104.77,105.115,2849.0
2018-03-14,105.17,105.57,104.98,105.11,1468.0
2018-03-15,105.8,105.835,105.565,105.565,10096.0
2018-03-16,105.625,106.3,105.625,106.255,2143.0
2018-03-19,106.11,106.155,106.065,106.065,938.0
2018-03-20,106.49,106.49,105.68,106.12,503.0
2018-03-21,105.9,106.025,105.755,106.025,5489.0
2018-03-22,106.21,106.565,105.77,106.565,5663.0
2018-03-23,105.645,106.265,105.645,106.09,301.0
2018-03-26,106.22,106.22,105.77,105.8,1434.0
2018-03-27,105.57,106.025,105.57,105.935,944.0
2018-03-28,106.045,106.575,106.045,106.445,736.0
2018-03-29,106.575,106.71,106.39,106.7,1917.0
2018-04-03,106.72,106.72,106.135,106.575,1527.0
2018-04-04,106.17,106.875,106.145,106.875,10029.0
2018-04-05,106.585,106.69,105.87,105.88,2053.0
2018-04-06,106.045,106.145,105.77,106.135,1179.0
2018-04-09,105.945,105.945,105.605,105.605,3567.0
2018-04-10,105.965,106.0,105.705,105.945,3124.0
2018-04-11,106.0,106.17,105.76,106.17,2295.0
2018-04-12,106.22,106.29,105.99,106.21,1607.0
2018-04-13,105.78,106.065,105.76,105.81,1529.0
2018-04-16,105.965,105.965,105.56,105.91,1053.0
2018-04-17,105.79,105.79,105.395,105.655,1882.0
2018-04-18,105.435,106.01,105.435,105.9,1244.0
2018-04-19,105.435,105.705,105.33,105.47,1865.0
2018-04-20,105.395,105.47,105.17,105.445,2750.0
2018-04-23,105.27,105.28,104.94,105.205,3247.0
2018-04-24,104.95,105.415,104.95,105.415,2163.0
2018-04-26,105.035,105.305,104.94,105.305,326.0
2018-04-27,105.325,105.46,105.205,105.38,1127.0
2018-04-30,105.925,105.925,105.395,105.415,1151.0
2018-05-01,105.625,105.655,105.525,105.56,616.0
2018-05-02,105.935,105.965,105.67,105.835,855.0
2018-05-03,105.525,105.525,105.195,105.47,820.0
2018-05-04,105.48,105.545,105.345,105.345,1086.0
2018-05-07,105.88,105.88,105.425,105.515,3002.0
2018-05-08,105.845,105.925,105.6,105.67,1449.0
2018-05-09,105.69,105.69,105.425,105.49,1792.0
2018-05-10,105.9,106.065,105.67,105.715,2136.0
2018-05-11,106.12,106.21,105.76,105.76,4261.0
2018-05-14,105.76,106.125,105.76,106.125,778.0
2018-05-15,105.91,105.91,105.8,105.815,2167.0
2018-05-16,105.405,105.58,105.125,105.405,3486.0
2018-05-17,105.325,105.325,104.75,104.75,1264.0
2018-05-18,104.915,104.915,104.67,104.785,1249.0
2018-05-21,105.305,105.305,104.785,104.795,472.0
2018-05-22,105.405,105.405,104.925,105.205,1189.0
2018-05-23,105.005,105.35,105.005,105.35,545.0
2018-05-24,105.5,105.745,105.5,105.67,1233.0
2018-05-25,105.77,105.77,105.545,105.59,1319.0
2018-05-28,106.025,106.1,105.945,106.035,701.0
2018-05-29,106.08,106.255,106.025,106.21,1584.0
2018-05-30,106.6,106.635,106.29,106.48,2004.0
2018-05-31,106.59,106.59,106.255,106.475,1759.0
2018-06-01,106.3,106.49,106.255,106.49,626.0
2018-06-04,105.99,106.235,105.98,106.09,692.0
2018-06-05,106.08,106.145,105.855,105.855,683.0
2018-06-06,106.145,106.18,105.81,106.11,1556.0
2018-06-07,105.815,105.815,105.46,105.47,1075.0
2018-06-08,105.79,106.065,105.655,106.055,6801.0
2018-06-12,105.77,106.22,105.77,106.22,2188.0
2018-06-13,106.1,106.375,106.09,106.375,2894.0
2018-06-14,106.28,106.74,106.28,106.74,851.0
2018-06-15,106.9,106.9,106.755,106.875,554.0
2018-06-18,106.985,107.05,106.845,106.9,1634.0
2018-06-19,107.13,107.465,107.13,107.275,1302.0
2018-06-20,107.13,107.67,106.93,106.93,2691.0
2018-06-21,107.04,107.085,106.765,106.955,876.0
2018-06-22,107.21,107.21,107.04,107.185,878.0
2018-06-25,107.185,107.185,107.03,107.055,1946.0
2018-06-26,107.585,107.63,107.14,107.14,2131.0
2018-06-27,107.66,107.66,107.155,107.155,801.0
2018-06-28,107.33,107.56,107.33,107.465,2387.0
2018-06-29,107.465,107.495,107.43,107.495,1359.0
2018-07-02,107.115,108.39,107.115,107.87,8981.0
2018-07-03,107.96,108.015,107.675,107.675,2540.0
2018-07-04,107.915,107.915,107.705,107.705,1972.0
2018-07-05,107.93,107.93,107.76,107.76,1428.0
2018-07-06,107.94,107.94,107.4,107.4,2106.0
2018-07-09,107.29,107.61,107.29,107.495,626.0
2018-07-10,107.545,107.545,107.18,107.19,1551.0
2018-07-11,107.08,107.97,107.08,107.71,1254.0
2018-07-12,107.17,107.62,107.17,107.51,614.0
2018-07-13,107.575,107.575,107.3,107.475,1769.0
2018-07-16,107.575,107.575,107.345,107.385,704.0
2018-07-17,107.385,107.385,107.11,107.145,1628.0
2018-07-18,107.585,107.585,107.18,107.235,4357.0
2018-07-19,107.485,107.63,107.06,107.63,2873.0
2018-07-20,107.225,107.875,107.225,107.62,1652.0
2018-07-23,107.465,107.465,107.035,107.055,2432.0
2018-07-24,107.155,107.155,106.715,106.98,3053.0
2018-07-25,106.87,107.1,106.705,107.055,2574.0
2018-07-26,106.97,106.97,106.68,106.87,1326.0
2018-07-27,106.9,107.3,106.9,107.255,3564.0
2018-07-30,107.035,107.4,107.035,107.33,2717.0
2018-07-31,107.275,107.275,106.9,107.1,5265.0
2018-08-01,106.905,107.125,106.595,106.725,6079.0
2018-08-02,106.385,106.705,106.385,106.63,1952.0
2018-08-03,106.74,106.815,106.505,106.815,2536.0
2018-08-06,106.605,106.835,106.43,106.57,4395.0
2018-08-07,106.705,106.86,106.605,106.605,6417.0
2018-08-08,106.55,106.725,106.42,106.58,2338.0
2018-08-09,106.58,106.66,106.54,106.57,6497.0
2018-08-10,106.88,106.915,106.47,106.595,4975.0
2018-08-13,106.64,107.19,106.64,107.11,5010.0
2018-08-14,106.65,107.245,106.65,107.245,993.0
2018-08-15,107.21,107.39,107.07,107.345,1901.0
2018-08-16,107.365,107.52,107.07,107.07,1082.0
2018-08-17,107.465,107.75,107.465,107.595,2189.0
2018-08-20,107.6,107.93,107.6,107.805,1467.0
2018-08-21,107.72,107.97,107.51,107.51,3926.0
2018-08-22,107.82,107.925,107.52,107.65,2293.0
2018-08-23,107.705,107.875,107.51,107.51,2102.0
2018-08-24,107.51,107.85,107.51,107.85,2660.0
2018-08-27,107.6,107.675,107.585,107.585,1003.0
2018-08-28,107.565,107.585,107.465,107.465,2085.0
2018-08-29,107.465,107.465,107.125,107.4,4030.0
2018-08-30,107.265,107.555,107.235,107.555,1398.0
2018-08-31,107.705,107.705,107.495,107.495,987.0
2018-09-03,107.705,107.765,107.41,107.6,828.0
2018-09-04,107.245,107.52,107.19,107.385,962.0
2018-09-05,107.355,107.355,106.98,107.29,2157.0
2018-09-06,107.31,107.31,106.915,107.0,2557.0
2018-09-07,107.09,107.4,107.09,107.28,1427.0
2018-09-10,107.035,107.035,106.64,106.64,416.0
2018-09-11,107.035,107.11,106.805,107.11,765.0
2018-09-12,107.07,107.11,106.595,107.11,1636.0
2018-09-13,107.17,107.17,106.74,106.9,1756.0
2018-09-14,106.98,106.99,106.795,106.96,2329.0
2018-09-17,106.9,107.0,106.42,107.0,7285.0
2018-09-18,106.87,107.135,106.53,107.135,11490.0
2018-09-19,106.96,106.99,106.905,106.98,5746.0
2018-09-20,106.96,106.96,106.64,106.815,3020.0
2018-09-21,106.595,106.88,106.595,106.79,2922.0
2018-09-24,106.695,106.695,106.505,106.65,630.0
2018-09-25,106.685,106.685,105.965,105.965,792.0
2018-09-26,106.295,106.55,106.295,106.365,3996.0
2018-09-27,106.65,106.78,106.57,106.63,1445.0
2018-09-28,106.735,106.925,106.735,106.915,1117.0
2018-10-01,106.96,106.96,106.78,106.78,196.0
2018-10-02,106.78,106.9,106.78,106.85,520.0
2018-10-03,106.825,107.72,106.65,107.72,1454.0
2018-10-04,107.22,107.22,106.665,106.77,5188.0
2018-10-05,106.865,106.955,106.515,106.725,1533.0
2018-10-08,106.36,106.69,106.25,106.36,1996.0
2018-10-09,107.13,107.13,106.23,106.23,1624.0
2018-10-10,105.985,106.83,105.985,106.56,1614.0
2018-10-11,107.14,107.14,106.625,106.9,1306.0
2018-10-12,107.185,107.185,106.36,106.8,1126.0
2018-10-15,107.03,107.05,106.865,106.9,942.0
2018-10-16,106.83,106.985,106.8,106.985,1427.0
2018-10-17,106.68,107.23,106.68,107.0,1010.0
2018-10-18,106.525,107.055,106.525,106.79,5406.0
2018-10-19,107.44,107.49,107.105,107.105,348.0
2018-10-22,107.275,107.275,106.985,106.985,524.0
2018-10-23,107.275,107.615,107.065,107.425,1172.0
2018-10-24,107.24,107.505,107.185,107.505,3924.0
2018-10-25,107.13,107.655,107.13,107.305,2021.0
2018-10-26,106.985,107.735,106.985,107.735,818.0
2018-10-29,107.885,107.885,107.645,107.67,567.0
2018-10-30,108.055,108.055,107.57,107.94,858.0
2018-10-31,107.46,107.735,107.23,107.38,950.0
2018-11-01,107.865,107.865,107.25,107.58,695.0
2018-11-02,107.435,107.49,106.975,107.49,1837.0
2018-11-05,107.23,107.23,106.37,106.37,1861.0
2018-11-06,106.68,106.89,106.565,106.89,17921.0
2018-11-07,106.92,107.01,106.72,106.755,956.0
2018-11-08,106.755,106.755,106.46,106.59,5281.0
2018-11-09,106.36,107.105,106.285,107.105,2431.0
2018-11-12,107.27,107.27,106.535,106.59,2106.0
2018-11-13,106.39,107.12,106.39,106.725,962.0
2018-11-14,107.27,107.27,106.67,106.955,1046.0
2018-11-15,106.625,106.845,106.625,106.82,2429.0
2018-11-16,106.845,107.13,106.7,106.7,1249.0
2018-11-19,107.11,107.34,107.11,107.34,908.0
2018-11-20,107.105,107.105,106.92,107.105,942.0
2018-11-21,106.37,106.9,106.37,106.745,2164.0
2018-11-22,107.01,107.26,106.855,107.26,169.0
2018-11-23,106.835,107.33,106.835,107.33,689.0
2018-11-26,107.03,107.275,107.03,107.165,2982.0
2018-11-27,106.645,107.01,106.645,106.9,3234.0
2018-11-28,106.525,106.985,106.525,106.985,2700.0
2018-11-29,107.03,107.25,107.03,107.25,3526.0
2018-11-30,107.275,107.445,107.23,107.445,751.0
2018-12-03,106.995,107.325,106.955,107.285,11788.0
2018-12-04,107.6,107.92,107.285,107.555,8810.0
2018-12-05,107.37,108.16,107.37,107.9,3122.0
2018-12-06,107.48,108.295,107.445,108.295,2646.0
2018-12-07,107.505,108.165,107.505,108.165,1120.0
2018-12-10,108.6,108.6,108.105,108.24,704.0
2018-12-11,107.78,108.0,107.78,107.93,1245.0
2018-12-12,107.83,108.03,107.78,108.03,3324.0
2018-12-13,107.415,107.845,107.415,107.835,1036.0
2018-12-14,107.78,108.25,107.78,108.205,1751.0
2018-12-17,107.745,108.215,107.745,107.875,1323.0
2018-12-18,108.285,108.285,108.085,108.13,2109.0
2018-12-19,108.105,108.44,107.775,108.44,1701.0
2018-12-20,108.56,108.745,108.195,108.745,909.0
2018-12-21,109.045,109.045,107.995,108.01,2592.0
2018-12-24,108.25,108.545,107.995,108.545,2639.0
2018-12-27,108.88,108.88,107.94,107.995,5898.0
2018-12-28,109.23,109.23,108.15,108.15,260.0
2018-12-31,108.27,108.435,108.27,108.435,111.0
2019-01-02,108.47,109.625,108.47,109.22,240.0
2019-01-03,110.82,110.82,109.315,109.34,373.0
2019-01-04,110.415,110.56,109.76,109.76,817.0
2019-01-07,109.465,109.465,108.52,109.18,5630.0
2019-01-08,109.18,109.465,108.74,109.045,877.0
2019-01-09,109.09,109.09,108.375,108.675,1062.0
2019-01-10,108.33,108.77,108.33,108.5,597.0
2019-01-11,109.275,109.275,108.385,108.565,1025.0
2019-01-14,109.19,109.23,108.365,108.945,1130.0
2019-01-15,109.285,109.285,108.465,108.835,1818.0
2019-01-16,108.88,108.88,108.585,108.805,511.0
2019-01-17,108.89,108.895,108.675,108.895,1452.0
2019-01-18,108.675,108.685,108.17,108.21,1915.0
2019-01-21,108.605,108.605,108.19,108.3,3395.0
2019-01-22,108.595,109.175,108.475,108.815,2143.0
2019-01-23,108.825,109.155,108.725,109.155,1101.0
2019-01-24,109.19,109.3,108.77,108.935,700.0
2019-01-25,109.55,109.8,109.41,109.41,288.0
2019-01-29,109.505,109.78,109.46,109.735,1531.0
2019-01-30,109.485,109.89,109.485,109.55,8641.0
2019-01-31,109.86,110.11,109.75,109.75,1566.0
2019-02-01,110.36,110.36,109.69,110.14,839.0
2019-02-04,109.66,110.035,109.66,110.035,249.0
2019-02-05,109.725,110.045,109.505,109.58,513.0
2019-02-06,110.1,110.36,109.56,110.35,851.0
2019-02-07,110.535,110.59,110.335,110.59,1954.0
2019-02-08,110.965,110.975,110.605,110.745,531.0
2019-02-11,110.305,110.69,110.295,110.69,1047.0
2019-02-12,110.48,111.105,110.275,110.275,1628.0
2019-02-13,109.925,110.26,109.925,110.065,816.0
2019-02-14,110.055,110.79,110.055,110.55,498.0
2019-02-15,110.525,110.985,110.525,110.745,980.0
2019-02-18,110.865,110.865,110.175,110.175,916.0
2019-02-19,110.89,110.89,109.92,110.25,545.0
2019-02-20,109.92,110.47,109.92,110.46,1314.0
2019-02-21,110.48,110.6,109.92,110.47,2573.0
2019-02-22,109.9,110.33,109.9,110.33,1422.0
2019-02-25,110.93,110.93,109.935,110.6,2606.0
2019-02-26,110.515,110.515,109.88,110.01,515.0
2019-02-27,110.2,110.67,110.175,110.605,33754.0
2019-02-28,110.885,110.885,109.925,110.14,1216.0
2019-03-01,110.1,110.36,109.815,109.815,1075.0
2019-03-04,110.055,110.315,109.76,110.12,2887.0
2019-03-05,109.79,110.545,109.615,110.09,2645.0
2019-03-06,110.03,110.285,109.8,110.285,68312.0
2019-03-07,110.295,110.7,110.195,110.2,7532.0
2019-03-08,110.305,110.885,110.305,110.865,3598.0
2019-03-11,110.92,110.92,110.615,110.745,453.0
2019-03-12,110.24,110.765,110.23,110.615,5212.0
2019-03-13,111.16,111.48,111.16,111.225,2445.0
2019-03-14,111.39,111.39,110.875,110.92,1285.0
2019-03-15,110.725,111.11,110.725,111.105,3548.0
2019-03-18,110.8,111.205,110.68,110.79,1187.0
2019-03-19,110.82,111.225,110.82,111.185,2889.0
2019-03-20,111.38,111.38,111.11,111.285,928.0
2019-03-21,111.58,111.765,110.93,111.765,3823.0
2019-03-22,112.005,112.18,111.82,112.03,2029.0
2019-03-25,112.39,112.83,112.39,112.53,4707.0
2019-03-26,112.575,112.575,112.18,112.18,7379.0
2019-03-27,111.985,112.445,111.985,112.41,657.0
2019-03-28,112.355,112.63,112.25,112.5,3256.0
2019-03-29,112.51,112.51,112.125,112.415,11882.0
2019-04-01,111.675,112.37,111.675,112.3,1102.0
2019-04-02,111.71,112.535,111.71,112.535,729.0
2019-04-03,112.645,112.805,112.335,112.335,5667.0
2019-04-04,112.355,112.53,111.985,112.53,1222.0
2019-04-05,112.645,112.645,112.265,112.465,6298.0
2019-04-08,112.645,112.74,112.24,112.73,2161.0
2019-04-09,112.315,112.815,112.315,112.815,1823.0
2019-04-10,112.94,113.34,112.94,113.11,1063.0
2019-04-11,113.53,113.54,113.22,113.54,2981.0
2019-04-12,113.22,113.33,112.915,112.915,1737.0
2019-04-15,112.545,112.6,112.185,112.52,4604.0
2019-04-16,112.37,112.6,112.06,112.325,3883.0
2019-04-17,112.24,112.325,111.71,112.085,1189.0
2019-04-18,111.77,112.4,111.69,112.39,3119.0
2019-04-23,112.18,112.675,112.18,112.6,4366.0
2019-04-24,112.545,113.715,112.545,113.585,7589.0
2019-04-26,113.135,113.585,113.025,113.2,1597.0
2019-04-29,113.29,113.475,113.29,113.29,1307.0
2019-04-30,112.995,113.45,112.995,113.11,1489.0
2019-05-01,113.29,113.54,113.18,113.54,1158.0
2019-05-02,113.715,113.715,113.345,113.41,596.0
2019-05-03,113.035,113.52,113.035,113.52,1947.0
2019-05-06,113.54,113.92,113.515,113.515,842.0
2019-05-07,113.93,114.045,113.045,113.2,1555.0
2019-05-08,113.29,113.57,113.29,113.43,767.0
2019-05-09,113.725,114.04,113.715,113.825,1267.0
2019-05-10,113.715,114.0,113.635,114.0,2415.0
2019-05-13,114.02,114.105,113.8,113.8,2203.0
2019-05-14,113.935,114.51,113.935,114.39,3571.0
2019-05-15,114.565,114.565,114.195,114.195,611.0
2019-05-16,114.785,114.915,114.195,114.915,1631.0
2019-05-17,114.39,114.755,114.335,114.755,1480.0
2019-05-20,114.435,114.6,113.965,114.6,793.0
2019-05-21,114.49,114.58,114.17,114.51,1478.0
2019-05-22,114.51,115.095,114.51,115.095,1194.0
2019-05-23,115.685,115.685,114.995,115.4,3116.0
2019-05-24,115.18,115.88,115.18,115.88,456.0
2019-05-27,115.79,115.9,115.39,115.855,3518.0
2019-05-28,115.575,116.03,115.575,115.98,1185.0
2019-05-29,116.01,116.055,115.79,115.855,18107.0
2019-05-30,115.505,115.9,115.505,115.605,35423.0
2019-05-31,116.25,116.735,116.175,116.7,10798.0
2019-06-03,116.545,116.785,116.1,116.14,1251.0
2019-06-04,115.955,116.25,115.955,116.075,1994.0
2019-06-05,115.53,115.945,115.53,115.945,3279.0
2019-06-06,115.62,115.835,115.62,115.79,6471.0
2019-06-07,115.55,115.99,115.52,115.89,2295.0
2019-06-11,116.0,116.11,115.54,116.11,3670.0
2019-06-12,116.055,116.14,115.795,115.965,2002.0
2019-06-13,115.88,116.26,115.88,116.24,2571.0
2019-06-14,116.01,116.47,115.965,116.405,1654.0
2019-06-17,115.9,115.97,115.62,115.97,1579.0
2019-06-18,115.485,116.075,115.4,115.575,924.0
2019-06-19,116.195,116.415,115.735,116.415,3728.0
2019-06-20,116.81,117.225,116.58,117.07,1622.0
2019-06-21,117.07,117.605,117.005,117.585,4100.0
2019-06-24,117.76,117.78,117.14,117.78,3210.0
2019-06-25,117.84,118.075,117.465,117.945,2737.0
2019-06-26,117.245,117.61,117.03,117.125,1580.0
2019-06-27,117.195,117.215,116.285,116.67,27083.0
2019-06-28,116.755,116.87,116.505,116.505,4493.0
2019-07-01,116.87,116.87,116.07,116.395,3781.0
2019-07-02,115.855,116.05,115.83,116.05,1889.0
2019-07-03,116.09,116.625,116.09,116.625,2010.0
2019-07-04,116.255,116.6,116.24,116.56,1836.0
2019-07-05,116.925,117.0,116.57,116.57,3410.0
2019-07-08,116.35,116.35,116.015,116.145,4613.0
2019-07-09,116.375,116.435,116.025,116.08,2984.0
2019-07-10,116.375,116.375,115.785,115.785,21577.0
2019-07-11,115.995,116.32,115.995,116.2,1036.0
2019-07-12,115.59,115.59,115.075,115.19,1711.0
2019-07-15,114.995,115.29,114.855,114.855,542.0
2019-07-16,115.095,115.865,115.095,115.865,3894.0
2019-07-17,115.395,115.92,115.395,115.92,2284.0
2019-07-18,116.19,116.265,115.85,116.19,2935.0
2019-07-19,115.755,116.19,115.755,116.015,1962.0
2019-07-22,115.97,116.245,115.895,116.035,816.0
2019-07-23,116.24,116.72,116.2,116.285,3065.0
2019-07-24,116.37,117.26,116.37,117.21,4467.0
2019-07-25,116.805,117.47,116.805,117.47,743.0
2019-07-26,116.935,117.585,116.935,117.0,577.0
2019-07-29,117.5,117.845,117.415,117.415,380.0
2019-07-30,118.04,118.045,117.63,118.0,1300.0
2019-07-31,117.87,117.965,117.52,117.965,936.0
2019-08-01,118.38,118.38,117.78,118.315,1271.0
2019-08-02,119.235,119.235,118.51,118.89,4846.0
2019-08-05,118.825,119.67,118.585,119.67,2214.0
2019-08-06,119.67,119.67,118.51,118.51,3730.0
2019-08-07,118.89,119.505,118.845,119.485,3906.0
2019-08-08,118.76,118.955,118.76,118.8,1022.0
2019-08-09,118.565,119.275,118.51,119.275,1745.0
2019-08-12,118.875,118.885,118.475,118.495,1684.0
2019-08-13,118.78,119.19,118.205,118.225,2268.0
2019-08-14,118.345,118.955,118.11,118.52,1943.0
2019-08-15,119.06,119.095,118.595,118.755,2796.0
2019-08-16,119.375,119.385,118.715,119.06,1419.0
2019-08-19,119.02,119.225,118.26,118.9,3670.0
2019-08-20,118.8,118.825,118.465,118.465,6027.0
2019-08-21,118.565,118.835,118.56,118.595,930.0
2019-08-22,118.325,118.735,118.325,118.735,1149.0
2019-08-23,118.335,118.43,118.16,118.215,1051.0
2019-08-26,118.78,119.125,118.735,119.125,901.0
2019-08-27,118.335,118.575,118.31,118.575,2633.0
2019-08-28,118.615,118.835,118.365,118.42,22368.0
2019-08-29,118.445,118.89,118.445,118.89,4150.0
2019-08-30,118.5,118.865,118.5,118.855,3242.0
2019-09-02,118.81,119.15,118.81,119.135,2995.0
2019-09-03,119.34,119.34,118.745,119.265,801.0
2019-09-04,119.7,119.7,118.8,119.05,2607.0
2019-09-05,118.63,118.875,118.195,118.54,3041.0
2019-09-06,117.855,117.945,117.575,117.925,1857.0
2019-09-09,118.045,118.24,117.92,118.24,1044.0
2019-09-10,117.685,118.065,117.425,117.61,5218.0
2019-09-11,117.795,117.855,117.165,117.165,899.0
2019-09-12,116.99,117.33,116.99,117.275,876.0
2019-09-13,117.09,117.09,116.905,116.905,194.0
2019-09-16,116.945,117.555,116.7,116.74,2529.0
2019-09-17,117.51,118.01,117.175,117.37,643.0
2019-09-18,117.685,118.075,117.47,117.75,919.0
2019-09-19,118.105,118.76,117.835,118.76,3930.0
2019-09-20,118.76,118.985,118.595,118.985,984.0
2019-09-23,118.985,119.485,118.77,118.995,2157.0
2019-09-24,119.94,119.95,119.375,119.92,899.0
2019-09-25,119.995,120.06,119.995,120.06,371.0
2019-09-26,119.755,119.81,119.595,119.725,4251.0
2019-09-27,119.725,119.775,119.365,119.365,626.0
2019-09-30,119.785,120.07,119.655,120.07,3987.0
2019-10-01,119.725,119.725,118.78,119.725,2818.0
2019-10-02,120.145,120.18,119.215,119.215,2803.0
2019-10-03,120.24,120.655,119.57,120.655,499.0
2019-10-04,119.995,120.635,119.94,119.94,386.0
2019-10-07,119.515,120.005,119.515,119.94,1601.0
2019-10-08,119.71,120.285,119.71,120.145,974.0
2019-10-09,120.155,120.58,119.725,120.09,1323.0
2019-10-10,120.34,120.38,119.475,120.125,897.0
2019-10-11,118.325,119.4,118.265,119.18,999.0
2019-10-14,118.265,118.46,117.385,118.12,4274.0
2019-10-15,118.12,119.01,118.12,118.5,1619.0
2019-10-16,118.71,118.955,118.38,118.87,1455.0
2019-10-17,118.855,118.855,118.12,118.49,1500.0
2019-10-18,118.49,118.52,118.125,118.125,1052.0
2019-10-21,118.23,118.34,118.23,118.325,1532.0
2019-10-22,118.23,118.23,117.83,117.895,1112.0
2019-10-23,118.86,118.86,118.08,118.33,1864.0
2019-10-24,118.585,119.05,118.575,118.585,674.0
2019-10-25,119.775,119.785,118.805,119.42,770.0
2019-10-28,118.77,119.04,118.435,118.955,1539.0
2019-10-29,118.89,118.89,117.735,118.51,4145.0
2019-10-30,118.5,118.955,118.035,118.395,143935.0
2019-10-31,118.295,119.065,118.295,118.795,3447.0
2019-11-01,118.795,119.42,118.455,118.455,1888.0
2019-11-04,118.295,118.74,118.285,118.34,1254.0
2019-11-05,118.285,118.62,117.43,118.62,1384.0
2019-11-06,118.21,118.805,117.925,118.555,1467.0
2019-11-07,117.72,118.805,117.71,118.36,2540.0
2019-11-08,118.36,118.37,117.55,118.325,2688.0
2019-11-11,117.28,118.405,117.28,118.12,1939.0
2019-11-12,118.11,118.11,117.7,117.915,380.0
2019-11-13,117.56,118.415,117.56,117.66,1165.0
2019-11-14,118.155,119.14,118.155,119.095,935.0
2019-11-15,118.49,119.455,118.47,119.455,1684.0
2019-11-18,118.49,119.115,118.435,119.06,900.0
2019-11-19,119.39,119.39,118.87,119.375,759.0
2019-11-20,119.42,119.68,118.705,119.68,3193.0
2019-11-21,120.36,120.36,119.19,119.19,1480.0
2019-11-22,119.605,119.655,119.01,119.515,2993.0
2019-11-25,119.905,120.055,119.105,119.8,6514.0
2019-11-26,119.345,120.21,119.345,119.465,2867.0
2019-11-27,119.79,121.185,119.79,121.185,6152.0
2019-11-28,120.87,121.02,120.21,120.935,3921.0
2019-11-29,121.05,121.05,120.22,120.23,5176.0
2019-12-02,120.47,120.525,119.93,119.93,1667.0
2019-12-03,120.36,120.36,119.495,119.625,8085.0
2019-12-04,120.165,120.75,119.905,119.98,4102.0
2019-12-05,120.34,120.34,119.755,120.265,1174.0
2019-12-06,119.725,120.23,119.725,120.23,1048.0
2019-12-09,119.875,119.875,119.28,119.865,1948.0
2019-12-10,120.575,120.575,119.53,119.53,1052.0
2019-12-11,119.195,120.08,119.19,120.08,6952.0
2019-12-12,120.09,120.09,119.205,119.205,868.0
2019-12-13,118.015,119.215,118.015,118.945,313.0
2019-12-16,119.3,119.95,119.16,119.95,1804.0
2019-12-17,119.725,119.97,119.43,119.97,1995.0
2019-12-18,119.95,119.99,119.43,119.84,367.0
2019-12-19,119.43,119.45,118.855,119.225,1271.0
2019-12-20,118.89,118.99,117.94,118.145,2921.0
2019-12-23,118.015,118.835,117.84,118.825,816.0
2019-12-24,117.785,118.825,117.72,118.825,930.0
2019-12-27,117.925,118.725,117.925,118.125,263.0
2019-12-30,118.795,118.795,118.355,118.6,438.0
2019-12-31,118.315,118.315,117.655,118.265,300.0
2020-01-02,118.025,118.025,117.875,117.875,78.0
2020-01-03,118.815,118.845,118.47,118.725,1047.0
2020-01-06,119.885,119.885,118.75,119.525,2058.0
2020-01-07,119.255,119.88,119.255,119.39,599.0
2020-01-08,119.095,120.37,119.095,119.31,1865.0
2020-01-09,119.31,119.505,119.075,119.44,859.0
2020-01-10,119.68,119.68,118.975,119.56,2276.0
2020-01-13,119.885,119.935,119.59,119.88,601.0
2020-01-14,119.59,119.785,119.075,119.59,2884.0
2020-01-15,119.465,119.96,119.41,119.525,399.0
2020-01-16,119.645,120.355,119.645,120.225,1888.0
2020-01-17,119.54,120.365,119.54,119.96,733.0
2020-01-20,120.54,120.54,119.97,120.15,504.0
2020-01-21,120.335,120.605,120.15,120.575,1590.0
2020-01-22,120.8,121.685,120.8,121.68,569.0
2020-01-23,121.455,121.79,121.005,121.005,1573.0
2020-01-24,121.035,122.05,120.915,121.035,1491.0
2020-01-28,121.425,122.64,121.425,122.21,2108.0
2020-01-29,121.855,122.04,121.545,121.545,1754.0
2020-01-30,121.8,122.48,121.8,122.415,4025.0
2020-01-31,121.64,122.005,121.545,121.545,526.0
2020-02-03,122.115,122.5,121.965,122.48,1702.0
2020-02-04,122.565,122.565,121.89,122.06,1870.0
2020-02-05,121.37,121.4,120.83,121.295,1479.0
2020-02-06,120.745,120.745,120.335,120.485,1536.0
2020-02-07,120.315,121.465,120.315,120.335,1904.0
2020-02-10,121.305,121.52,120.765,121.435,1257.0
2020-02-11,121.22,121.26,120.585,121.08,5456.0
2020-02-12,120.95,120.95,120.445,120.69,1142.0
2020-02-13,120.495,120.745,120.38,120.745,2582.0
2020-02-14,120.38,120.735,120.38,120.615,395.0
2020-02-17,120.71,120.83,120.615,120.715,3351.0
2020-02-18,120.505,120.83,120.505,120.81,4004.0
2020-02-19,120.715,120.82,120.585,120.68,2779.0
2020-02-20,120.71,121.5,120.53,121.155,18567.0
2020-02-21,120.775,121.695,120.775,120.85,2701.0
2020-02-24,121.565,121.67,121.52,121.63,3201.0
2020-02-25,121.82,121.825,121.4,121.5,5191.0
2020-02-26,121.135,121.475,120.99,121.25,1493.0
2020-02-27,120.96,121.67,120.96,121.66,55718.0
2020-02-28,121.9,121.975,121.265,121.545,884.0
2020-03-02,122.77,123.02,121.82,121.82,2360.0
2020-03-03,121.145,121.91,121.145,121.845,1720.0
2020-03-04,122.05,122.795,121.875,122.795,70449.0
2020-03-05,122.425,123.06,122.425,123.06,1202.0
2020-03-06,123.225,123.86,123.225,123.265,26948.0
2020-03-09,123.57,123.905,122.21,122.665,14341.0
2020-03-10,122.2,122.2,120.605,120.615,2835.0
2020-03-11,120.505,120.505,119.41,120.335,1814.0
2020-03-12,118.9,118.9,104.98,117.93,4195.0
2020-03-13,110.335,114.075,110.335,113.76,4565.0
2020-03-16,113.805,115.215,109.29,112.87,6328.0
2020-03-17,112.545,112.545,107.76,111.465,9880.0
2020-03-18,109.615,110.165,109.605,110.15,2163.0
2020-03-19,107.275,107.975,103.925,106.34,18203.0
2020-03-20,104.57,110.26,104.57,107.555,29532.0
2020-03-23,107.275,108.905,106.81,108.675,15658.0
2020-03-24,104.475,109.325,104.475,109.325,1332.0
2020-03-25,109.03,110.065,108.45,108.545,11456.0
2020-03-26,110.09,114.26,110.085,111.475,1257.0
2020-03-27,112.5,112.93,111.95,112.545,9424.0
2020-03-30,114.27,117.535,111.855,112.415,1755.0
2020-03-31,112.405,119.86,112.405,115.25,11611.0
2020-04-01,112.405,115.95,111.94,114.28,2006.0
2020-04-02,117.535,117.88,114.28,114.475,2279.0
2020-04-03,114.645,116.135,114.28,116.135,103.0
2020-04-06,115.205,115.24,114.28,115.09,1923.0
2020-04-07,116.52,116.53,112.355,112.355,1015.0
2020-04-08,113.85,116.045,113.54,113.54,820.0
2020-04-09,114.155,115.865,114.005,115.85,2587.0
2020-04-14,115.12,115.12,114.38,114.38,2335.0
2020-04-15,115.79,116.1,114.39,115.615,734.0
2020-04-16,115.625,116.11,114.425,114.425,4097.0
2020-04-17,116.065,116.485,114.85,115.27,2458.0
2020-04-20,114.99,115.885,114.99,115.885,2622.0
2020-04-21,114.96,115.13,114.39,114.39,799.0
2020-04-22,114.53,114.915,114.39,114.905,3466.0
2020-04-23,114.42,114.57,114.38,114.57,506.0
2020-04-24,114.485,114.57,114.43,114.475,705.0
2020-04-27,114.195,114.195,113.855,113.855,2456.0
2020-04-28,114.005,114.4,113.79,113.79,4564.0
2020-04-29,114.485,114.78,114.485,114.755,949.0
2020-04-30,114.42,115.575,114.42,115.5,10701.0
2020-05-01,115.315,115.95,115.28,115.95,668.0
2020-05-04,115.13,115.36,115.13,115.345,311.0
2020-05-05,116.625,116.625,115.23,115.27,3651.0
2020-05-06,115.27,116.09,114.95,115.425,1625.0
2020-05-07,115.745,115.96,115.455,115.96,1371.0
2020-05-08,115.155,116.345,115.155,116.345,2669.0
2020-05-11,115.715,116.295,115.715,116.295,1197.0
2020-05-12,116.295,116.345,115.715,115.775,1086.0
2020-05-13,115.755,116.54,115.755,116.54,2477.0
2020-05-14,116.315,116.54,115.875,116.53,592.0
2020-05-15,116.53,116.65,115.445,115.445,997.0
2020-05-18,115.42,116.53,115.325,115.875,1037.0
2020-05-19,115.37,116.625,115.37,115.865,2558.0
2020-05-20,116.495,116.495,116.155,116.165,299.0
2020-05-21,116.565,116.705,116.325,116.625,1731.0
2020-05-22,116.55,116.855,116.5,116.81,1713.0
2020-05-25,116.8,116.81,116.78,116.81,311.0
2020-05-26,117.025,117.4,116.78,117.045,1148.0
2020-05-27,117.25,117.25,116.99,117.055,1145.0
2020-05-28,117.12,117.315,117.12,117.315,1694.0
2020-05-29,117.37,118.11,117.045,118.08,3231.0
2020-06-01,117.35,118.4,117.35,117.83,1171.0
2020-06-02,117.915,118.21,117.575,118.21,730.0
2020-06-03,118.21,118.21,117.605,118.08,4758.0
2020-06-04,117.94,118.21,117.83,118.07,34179.0
2020-06-05,117.485,118.195,116.85,117.97,7201.0
2020-06-09,117.64,118.79,117.37,118.775,1207.0
2020-06-10,118.205,119.015,118.205,118.915,2139.0
2020-06-11,119.27,119.625,119.27,119.625,1149.0
2020-06-12,119.53,119.53,118.68,118.68,7479.0
2020-06-15,119.435,119.455,118.885,119.24,10256.0
2020-06-16,119.335,119.345,118.37,118.37,2264.0
2020-06-17,118.97,119.07,118.435,118.435,4509.0
2020-06-18,118.475,119.56,118.475,119.4,1278.0
2020-06-19,119.93,119.95,119.55,119.95,2427.0
2020-06-22,118.995,119.615,118.95,119.425,1671.0
2020-06-23,119.4,119.415,118.26,119.415,951.0
2020-06-24,118.325,119.38,118.325,119.055,865.0
2020-06-25,119.06,119.475,119.055,119.37,1170.0
2020-06-26,119.36,119.37,118.99,118.99,1631.0
2020-06-29,119.38,119.38,118.995,119.37,2578.0
2020-06-30,119.38,119.475,118.82,119.285,17579.0
2020-07-01,119.43,119.455,118.825,119.315,1287.0
2020-07-02,118.365,119.36,118.365,118.5,14425.0
2020-07-03,119.175,119.765,119.045,119.72,897.0
2020-07-06,119.52,119.56,119.22,119.56,1284.0
2020-07-07,119.735,120.075,119.125,120.075,1735.0
2020-07-08,120.28,120.365,119.97,120.225,3758.0
2020-07-09,120.01,120.01,119.42,119.945,6318.0
2020-07-10,119.99,120.215,119.475,120.16,2482.0
2020-07-13,119.915,119.915,119.09,119.09,3070.0
2020-07-14,119.745,119.745,119.135,119.135,121.0
2020-07-15,119.165,120.01,119.145,119.895,2394.0
2020-07-16,119.86,120.245,119.22,120.215,615.0
2020-07-17,120.205,120.385,119.53,120.385,2491.0
2020-07-20,120.255,120.355,120.02,120.355,1387.0
2020-07-21,120.545,120.92,119.88,120.845,1983.0
2020-07-22,120.815,120.815,119.87,119.87,1570.0
2020-07-23,121.015,121.015,120.14,120.92,3958.0
2020-07-24,120.955,121.21,120.45,121.115,1198.0
2020-07-27,120.815,121.015,120.49,120.49,1127.0
2020-07-28,120.525,121.435,120.45,121.03,1507.0
2020-07-29,121.39,122.375,121.39,122.375,3604.0
2020-07-30,121.8,123.095,121.8,123.095,1092.0
2020-07-31,123.385,123.91,123.385,123.585,1177.0
2020-08-03,123.65,123.725,122.645,123.725,4359.0
2020-08-04,123.555,123.845,122.72,123.82,2976.0
2020-08-05,123.35,124.365,123.125,123.125,2287.0
2020-08-06,122.88,123.23,122.355,122.355,2956.0
2020-08-07,122.6,123.37,122.175,122.485,2346.0
2020-08-10,123.095,123.16,122.355,123.16,1797.0
2020-08-11,122.945,122.975,122.225,122.625,1943.0
2020-08-12,122.675,122.985,122.625,122.9,2501.0
2020-08-13,122.625,122.73,121.935,122.73,1316.0
2020-08-14,123.455,123.77,123.455,123.695,1626.0
2020-08-17,123.845,124.205,122.955,124.205,1474.0
2020-08-18,124.595,124.595,123.695,124.53,2106.0
2020-08-19,123.445,124.53,123.445,124.22,7415.0
2020-08-20,123.62,123.755,123.38,123.755,2567.0
2020-08-21,123.535,123.535,122.625,122.775,11491.0
2020-08-24,122.655,122.74,122.41,122.655,2150.0
2020-08-25,122.385,122.47,122.035,122.44,2492.0
2020-08-26,122.0,122.0,121.37,121.81,2058.0
2020-08-27,122.045,122.25,121.97,122.185,1225.0
2020-08-28,121.425,121.475,120.855,121.435,4048.0
2020-08-31,121.37,121.935,121.36,121.53,5020.0
2020-09-01,121.915,122.685,121.8,122.685,3823.0
2020-09-02,122.61,122.91,122.385,122.785,1171.0
2020-09-03,122.695,122.695,122.26,122.26,1989.0
2020-09-04,122.335,122.42,121.865,122.215,3368.0
2020-09-07,121.51,121.555,120.975,121.52,1940.0
2020-09-08,121.24,121.69,120.955,121.635,3117.0
2020-09-09,121.97,122.025,121.52,121.98,1310.0
2020-09-10,121.585,121.82,121.585,121.79,1363.0
2020-09-11,121.55,121.765,121.255,121.255,4445.0
2020-09-14,121.71,122.195,121.585,122.195,1057.0
2020-09-15,121.97,122.075,121.64,121.99,849.0
2020-09-16,121.925,122.14,121.925,122.14,1330.0
2020-09-17,122.055,122.225,121.925,122.175,770.0
2020-09-18,121.935,122.225,121.935,121.98,2133.0
2020-09-21,121.925,122.225,121.715,121.735,2329.0
2020-09-22,122.205,122.24,121.84,121.895,1537.0
2020-09-23,122.09,122.71,121.99,121.99,1249.0
2020-09-24,122.44,122.645,122.25,122.55,2274.0
2020-09-25,122.635,122.635,122.41,122.525,9783.0
2020-09-28,122.345,122.935,121.86,122.92,1550.0
2020-09-29,122.71,123.285,122.71,123.17,1031.0
2020-09-30,123.125,123.16,122.58,123.145,929.0
2020-10-01,122.92,123.435,122.92,123.34,2733.0
2020-10-02,123.34,124.045,123.34,123.455,2401.0
2020-10-05,123.46,123.91,123.35,123.91,628.0
2020-10-06,123.07,123.435,123.0,123.405,2811.0
2020-10-07,123.02,124.155,123.02,123.94,2141.0
2020-10-08,123.855,123.855,123.375,123.835,1371.0
2020-10-09,123.985,124.1,123.33,124.1,4010.0
2020-10-12,124.24,124.25,123.61,123.985,596.0
2020-10-13,124.04,124.25,123.855,123.855,528.0
2020-10-14,124.04,124.04,123.665,123.665,2422.0
2020-10-15,124.25,124.975,123.8,124.925,2612.0
2020-10-16,123.94,124.98,123.94,124.56,871.0
2020-10-19,124.27,125.525,124.27,125.48,1434.0
2020-10-20,125.01,125.46,125.0,125.31,754.0
2020-10-21,125.0,125.0,124.135,124.135,1506.0
2020-10-22,124.05,124.465,124.05,124.305,2950.0
2020-10-23,123.95,124.22,123.89,124.22,489.0
2020-10-26,124.42,124.475,123.875,124.135,1897.0
2020-10-27,124.37,124.41,123.78,124.41,2487.0
2020-10-28,124.435,124.605,123.79,124.51,2185.0
2020-10-29,123.815,124.56,123.8,124.315,7617.0
2020-10-30,124.05,124.05,123.855,123.875,7306.0
2020-11-02,123.95,124.09,123.27,124.035,6085.0
2020-11-03,123.845,124.68,123.845,124.57,840.0
2020-11-04,123.965,124.26,123.74,124.26,2611.0
2020-11-05,124.23,124.38,123.92,123.965,1589.0
2020-11-06,123.565,124.05,123.505,123.9,1942.0
2020-11-09,123.415,123.58,123.17,123.525,2922.0
2020-11-10,122.7,122.85,122.17,122.455,4289.0
2020-11-11,122.165,122.21,121.535,122.155,4115.0
2020-11-12,121.92,122.86,121.92,122.25,1024.0
2020-11-13,122.315,123.725,122.315,123.535,1183.0
2020-11-16,123.535,123.535,123.535,123.535,0.0
2020-11-17,122.17,123.3,122.17,122.915,5837.0
2020-11-18,123.525,123.565,122.85,123.43,4002.0
2020-11-19,123.44,123.46,123.185,123.27,3216.0
2020-11-20,123.28,123.975,123.28,123.43,3009.0
2020-11-23,124.06,124.12,123.525,124.12,1661.0
2020-11-24,123.61,124.005,123.345,123.395,2897.0
2020-11-25,123.12,123.545,122.34,123.545,2754.0
2020-11-26,124.005,124.21,123.18,124.21,4102.0
2020-11-27,124.04,124.635,123.78,124.56,990.0
2020-11-30,124.72,124.73,124.05,124.625,2205.0
2020-12-01,124.24,125.2,123.965,125.17,4237.0
2020-12-02,124.465,125.17,124.41,125.17,3547.0
2020-12-03,125.15,125.405,125.03,125.105,2871.0
2020-12-04,125.215,125.34,124.52,124.98,4064.0
2020-12-07,124.68,125.46,124.68,125.46,3018.0
2020-12-08,125.95,126.065,125.275,125.415,4211.0
2020-12-09,124.915,126.09,124.915,125.715,10311.0
2020-12-10,126.13,126.635,126.13,126.635,1755.0
2020-12-11,126.39,126.505,125.855,125.855,10213.0
2020-12-14,125.92,126.155,125.885,126.045,5481.0
2020-12-15,126.015,126.09,125.6,125.895,45906.0
2020-12-16,125.725,125.895,125.6,125.66,38187.0
2020-12-17,125.62,125.685,125.15,125.685,2491.0
2020-12-18,125.525,125.575,125.46,125.48,6831.0
2020-12-21,126.11,126.11,125.46,125.585,8911.0
2020-12-22,125.545,125.97,125.46,125.62,1360.0
2020-12-23,126.155,126.155,125.525,125.845,452.0
2020-12-24,125.855,125.855,125.34,125.34,8682.0
2020-12-29,125.735,126.155,125.735,125.855,4588.0
2020-12-30,126.035,126.145,125.8,125.995,8594.0
2020-12-31,126.015,126.015,125.555,125.835,220.0
2021-01-04,125.83,125.94,125.48,125.48,567.0
2021-01-05,126.005,126.215,125.755,125.755,2458.0
2021-01-06,125.99,126.165,125.275,125.275,10481.0
2021-01-07,124.41,125.49,124.41,125.235,8443.0
2021-01-08,125.235,125.235,124.905,124.905,1572.0
2021-01-11,125.065,125.115,124.905,124.905,1920.0
2021-01-12,124.82,124.82,124.24,124.475,11253.0
2021-01-13,124.505,124.57,124.21,124.485,3026.0
2021-01-14,124.905,124.905,124.58,124.58,5876.0
2021-01-15,124.58,124.955,124.52,124.955,5007.0
2021-01-18,125.05,125.375,125.05,125.235,1908.0
2021-01-19,125.595,125.595,124.965,124.965,1687.0
2021-01-20,125.03,125.34,125.03,125.17,4396.0
2021-01-21,125.33,125.33,124.98,125.265,2525.0
2021-01-22,124.805,124.87,124.53,124.635,759.0
2021-01-25,124.925,124.925,124.635,124.635,3320.0
2021-01-27,127.915,127.915,124.595,124.965,4408.0
2021-01-28,124.785,124.935,124.67,124.67,3648.0
2021-01-29,124.67,124.67,124.335,124.335,2566.0
2021-02-01,124.335,124.335,124.11,124.23,3989.0
2021-02-02,124.11,124.305,123.695,124.2,11433.0
2021-02-03,124.22,124.22,123.93,124.22,2256.0
2021-02-04,123.94,124.11,123.93,124.07,4048.0
2021-02-05,123.93,124.435,123.93,124.37,3388.0
2021-02-08,123.46,124.145,123.46,123.995,3462.0
2021-02-09,123.855,124.55,123.855,124.465,4482.0
2021-02-10,124.83,124.83,124.73,124.815,5119.0
2021-02-11,124.625,124.775,124.58,124.775,1187.0
2021-02-12,124.655,124.655,124.295,124.295,3543.0
2021-02-15,124.295,124.295,123.685,123.73,1589.0
2021-02-16,123.73,123.825,123.48,123.825,2213.0
2021-02-17,123.32,123.62,122.96,123.535,2200.0
2021-02-18,123.89,123.95,123.645,123.645,6330.0
2021-02-19,123.325,123.715,123.17,123.17,2265.0
2021-02-22,122.17,122.17,121.43,121.55,6568.0
2021-02-23,121.755,122.21,121.495,121.99,4134.0
2021-02-24,121.87,121.9,121.54,121.825,2170.0
2021-02-25,121.035,121.1,120.31,120.575,17372.0
2021-02-26,119.39,120.26,118.4,119.725,2877.0
2021-03-01,120.93,121.71,120.59,121.145,13515.0
2021-03-02,120.985,121.445,120.42,120.42,8977.0
2021-03-03,121.135,121.455,121.025,121.145,2655.0
2021-03-04,121.22,121.22,120.725,120.91,8712.0
2021-03-05,120.58,121.015,120.405,120.94,8272.0
2021-03-08,121.12,121.7,121.06,121.42,7570.0
2021-03-09,121.1,121.675,121.1,121.39,1063.0
2021-03-10,121.945,122.555,121.945,122.395,91741.0
2021-03-11,123.245,123.325,122.925,123.065,5074.0
2021-03-12,123.045,123.175,122.865,122.99,14421.0
2021-03-15,121.71,122.435,121.71,122.225,3560.0
2021-03-16,122.595,122.98,122.52,122.575,3157.0
2021-03-17,122.395,122.48,122.17,122.34,7922.0
2021-03-18,121.57,121.625,120.985,121.185,8689.0
2021-03-19,120.395,121.06,120.395,121.06,7034.0
2021-03-22,120.91,121.515,120.91,121.36,1376.0
2021-03-23,121.11,121.41,121.1,121.285,1605.0
2021-03-24,121.925,122.07,121.835,122.06,1614.0
2021-03-25,122.18,122.18,121.58,121.58,4999.0
2021-03-26,122.22,122.22,121.91,122.18,1475.0
2021-03-29,122.04,122.04,121.54,121.605,3301.0
2021-03-30,121.285,121.285,120.61,120.815,4574.0
2021-03-31,120.705,120.93,120.44,120.525,7756.0
2021-04-01,120.96,121.1,120.685,120.855,6220.0
2021-04-06,121.455,121.455,121.1,121.4,4255.0
2021-04-07,122.365,122.365,121.63,121.665,1181.0
2021-04-08,122.14,122.215,121.98,121.995,4014.0
2021-04-09,122.26,122.345,121.905,121.995,5615.0
2021-04-12,121.3,121.875,121.245,121.865,2035.0
2021-04-13,121.64,121.685,121.425,121.425,1988.0
2021-04-14,122.41,122.655,121.855,122.6,9359.0
2021-04-15,122.645,122.76,122.13,122.76,11688.0
2021-04-16,123.405,123.405,123.01,123.01,1557.0
2021-04-19,123.165,123.23,122.935,123.23,3827.0
2021-04-20,122.785,122.945,122.495,122.55,1787.0
2021-04-21,122.55,123.34,122.55,123.305,5854.0
2021-04-22,123.475,123.565,123.2,123.485,12725.0
2021-04-23,123.54,123.56,123.165,123.415,1896.0
2021-04-26,123.39,123.465,123.17,123.17,5310.0
2021-04-27,123.34,123.435,123.135,123.135,2022.0
2021-04-28,123.2,123.65,122.93,123.155,4425.0
2021-04-29,123.155,123.155,122.85,123.03,2132.0
2021-04-30,122.61,122.86,122.4,122.56,3339.0
2021-05-03,122.455,122.72,122.455,122.61,2552.0
2021-05-04,122.57,122.805,122.57,122.58,2519.0
2021-05-05,122.57,123.04,122.56,122.825,1351.0
2021-05-06,123.475,123.65,123.315,123.36,7280.0
2021-05-07,123.51,123.765,123.51,123.69,4634.0
2021-05-10,123.595,123.68,123.52,123.68,2904.0
2021-05-11,124.14,124.195,123.8,124.195,1763.0
2021-05-12,123.72,124.215,123.72,124.215,2439.0
2021-05-13,124.33,124.43,124.105,124.115,1502.0
2021-05-14,124.225,124.49,124.03,124.13,2520.0
2021-05-17,124.35,124.425,124.0,124.14,4269.0
2021-05-18,123.88,124.02,123.7,123.7,4376.0
2021-05-19,123.955,124.33,123.955,124.3,3289.0
2021-05-20,124.045,124.32,123.86,124.0,3763.0
2021-05-21,124.0,124.28,123.99,124.28,1558.0
2021-05-24,124.255,124.255,124.045,124.045,8474.0
2021-05-25,124.14,124.215,123.96,124.205,4781.0
2021-05-26,124.49,124.49,124.0,124.17,2959.0
2021-05-27,124.29,124.405,124.28,124.385,3801.0
2021-05-28,124.14,124.14,123.955,123.955,2616.0
2021-05-31,124.03,124.03,123.69,123.87,2831.0
2021-06-01,124.0,124.0,123.765,123.765,3387.0
2021-06-02,123.72,123.925,123.475,123.86,4424.0
2021-06-03,124.35,124.375,124.065,124.31,3615.0
2021-06-04,124.0,124.0,123.65,123.885,23860.0
2021-06-07,124.33,124.64,124.225,124.585,2410.0
2021-06-08,124.535,124.735,124.265,124.735,2308.0
2021-06-09,125.625,125.625,124.92,125.08,4695.0
2021-06-10,125.12,125.535,125.12,125.29,2360.0
2021-06-11,125.29,125.485,125.215,125.4,2501.0
2021-06-15,125.41,125.41,124.8,124.995,9893.0
2021-06-16,125.025,125.025,124.64,124.885,3154.0
2021-06-17,124.405,124.405,123.315,123.315,23798.0
2021-06-18,124.13,124.13,123.605,124.065,6455.0
2021-06-21,124.275,124.77,124.095,124.12,7618.0
2021-06-22,123.68,123.745,123.2,123.2,6554.0
2021-06-23,123.435,123.98,123.425,123.615,3348.0
2021-06-24,124.115,124.195,123.745,123.85,2486.0
2021-06-25,124.045,124.34,123.88,124.01,5039.0
2021-06-28,124.105,124.385,123.945,123.945,5430.0
2021-06-29,124.93,124.96,124.59,124.845,1493.0
2021-06-30,125.31,125.31,124.43,124.705,2048.0
2021-07-01,124.985,125.06,124.45,124.45,1244.0
2021-07-02,125.185,125.22,124.76,125.165,3310.0
2021-07-05,125.495,125.93,125.495,125.825,1900.0
2021-07-06,125.825,125.825,125.175,125.315,3049.0
2021-07-07,125.875,126.345,125.875,126.09,1836.0
2021-07-08,126.175,126.375,125.865,126.26,8636.0
2021-07-09,126.27,126.29,125.525,126.29,8947.0
2021-07-12,125.535,126.035,125.335,126.005,15193.0
2021-07-13,126.08,126.205,125.8,125.865,1620.0
2021-07-14,125.91,126.3,125.91,126.3,1216.0
2021-07-15,126.375,127.46,126.375,127.355,15332.0
2021-07-16,127.355,127.765,127.31,127.735,4593.0
2021-07-19,127.83,128.32,127.83,127.875,4100.0
2021-07-20,127.865,128.255,127.78,127.78,12463.0
2021-07-21,128.075,128.46,127.78,128.46,9181.0
2021-07-22,128.445,128.585,128.065,128.065,8660.0
2021-07-23,128.755,128.755,127.925,128.65,46906.0
2021-07-26,128.575,128.615,128.33,128.53,5114.0
2021-07-27,128.64,128.83,128.535,128.83,6832.0
2021-07-28,128.535,129.275,128.535,129.065,6844.0
2021-07-29,128.63,128.84,128.545,128.545,4224.0
2021-07-30,128.3,128.3,127.875,127.875,4253.0
2021-08-02,128.085,128.085,127.83,128.085,1166.0
2021-08-03,128.255,128.255,127.84,128.065,7881.0
2021-08-04,127.85,127.85,127.49,127.735,8486.0
2021-08-05,127.77,127.83,127.595,127.83,3473.0
2021-08-06,127.82,127.905,127.595,127.905,3621.0
2021-08-09,127.6,127.8,127.44,127.8,3005.0
2021-08-10,127.595,128.18,127.595,128.11,2834.0
2021-08-11,127.94,127.94,127.48,127.895,4448.0
2021-08-12,128.225,128.275,127.875,128.275,7220.0
2021-08-13,128.01,128.01,127.545,127.81,1858.0
2021-08-16,127.935,127.95,127.545,127.915,1743.0
2021-08-17,127.98,127.98,127.235,127.67,9976.0
2021-08-18,127.865,127.865,127.14,127.395,9908.0
2021-08-19,127.64,127.78,127.29,127.47,4233.0
2021-08-20,127.82,128.15,127.78,128.15,7366.0
2021-08-23,128.045,128.045,127.6,127.735,9904.0
2021-08-24,127.735,127.735,127.46,127.46,3301.0
2021-08-25,127.34,127.45,126.93,127.16,3254.0
2021-08-26,127.45,127.515,127.17,127.17,2927.0
2021-08-27,127.15,127.245,127.025,127.215,4057.0
2021-08-30,127.515,127.66,127.215,127.495,2164.0
2021-08-31,127.735,127.745,127.345,127.525,5968.0
2021-09-01,127.15,127.15,126.685,126.915,2140.0
2021-09-02,127.195,127.5,127.09,127.43,8753.0
2021-09-03,127.525,127.525,127.09,127.235,3230.0
2021-09-06,127.235,127.235,126.705,127.045,8341.0
2021-09-07,127.045,127.14,126.905,126.97,5852.0
2021-09-08,127.015,127.075,126.735,126.905,3572.0
2021-09-09,126.94,127.055,126.78,127.025,5276.0
2021-09-10,127.29,127.385,127.025,127.385,3740.0
2021-09-13,127.29,127.415,127.065,127.415,2487.0
2021-09-14,127.195,127.6,127.025,127.6,29827.0
2021-09-15,128.34,128.34,128.035,128.14,3416.0
2021-09-16,127.78,127.78,127.5,127.695,8492.0
2021-09-17,127.535,127.535,127.075,127.195,4738.0
2021-09-20,127.085,127.11,126.61,127.09,5095.0
2021-09-21,127.1,127.44,127.025,127.15,6630.0
2021-09-22,127.355,127.395,127.015,127.27,3427.0
2021-09-23,127.515,127.515,127.15,127.365,4623.0
2021-09-24,126.32,126.32,125.645,125.95,13633.0
2021-09-27,125.685,125.845,125.42,125.835,5042.0
2021-09-28,125.44,125.475,124.875,125.015,3236.0
2021-09-29,125.015,125.015,124.56,124.825,7059.0
2021-09-30,124.77,125.045,124.665,124.665,3931.0
2021-10-01,124.315,124.41,124.1,124.355,10199.0
2021-10-04,124.345,124.345,124.24,124.345,3264.0
2021-10-05,124.24,124.43,124.1,124.28,10008.0
2021-10-06,124.515,124.56,124.145,124.505,4808.0
2021-10-07,124.57,125.11,124.505,124.665,1161.0
2021-10-08,124.4,124.41,124.25,124.355,4119.0
2021-10-11,124.475,124.475,123.685,123.77,1788.0
2021-10-12,124.345,124.805,123.955,124.475,5457.0
2021-10-13,125.155,125.175,124.77,124.975,1943.0
2021-10-14,125.62,125.63,125.29,125.29,2092.0
2021-10-15,125.545,125.725,125.1,125.385,7956.0
2021-10-18,124.94,124.94,124.175,124.355,5745.0
2021-10-19,125.345,125.345,124.91,125.14,2109.0
2021-10-20,124.89,125.12,123.92,124.475,11817.0
2021-10-21,124.805,125.27,124.665,124.995,9741.0
2021-10-22,125.185,125.4,124.665,125.4,10273.0
2021-10-25,125.735,125.735,125.035,125.035,9997.0
2021-10-26,125.395,125.42,124.845,124.91,1677.0
2021-10-27,124.9,125.505,124.37,125.505,37145.0
2021-10-28,126.15,126.15,124.015,124.09,18049.0
2021-10-29,123.77,124.135,120.64,121.745,42665.0
2021-11-01,121.69,122.475,120.875,122.39,10114.0
2021-11-02,121.81,121.81,120.61,121.575,9955.0
2021-11-03,121.745,122.785,121.745,122.49,1801.0
2021-11-04,122.635,123.145,122.52,122.88,4952.0
2021-11-05,123.87,124.145,123.335,124.03,3520.0
2021-11-08,124.05,124.39,123.985,124.285,3647.0
2021-11-09,124.175,124.695,124.175,124.43,4952.0
2021-11-10,125.44,125.44,124.72,125.005,6277.0
2021-11-11,124.995,124.995,124.345,124.885,7645.0
2021-11-12,124.635,125.185,124.38,125.185,6585.0
2021-11-15,125.27,125.685,124.72,125.44,3285.0
2021-11-16,125.485,125.505,124.94,125.23,6930.0
2021-11-17,125.145,125.47,124.715,125.165,9791.0
2021-11-18,125.43,125.525,124.715,124.825,2905.0
2021-11-19,124.38,125.045,124.38,124.805,2798.0
2021-11-22,124.97,125.005,124.24,124.43,6896.0
2021-11-23,124.24,124.24,123.0,123.115,16050.0
2021-11-24,123.24,123.35,122.405,123.295,3331.0
2021-11-25,123.35,123.35,123.03,123.25,6010.0
2021-11-26,123.25,124.145,122.485,124.09,1707.0
2021-11-29,124.665,124.665,123.345,123.87,11356.0
2021-11-30,124.44,124.44,123.615,124.285,7960.0
2021-12-01,124.195,124.355,123.675,123.675,8095.0
2021-12-02,124.05,124.465,123.71,124.11,4516.0
2021-12-03,124.345,124.885,124.345,124.73,5298.0
2021-12-06,124.73,125.23,124.73,124.985,8338.0
2021-12-07,124.9,124.9,124.115,124.325,6041.0
2021-12-08,124.11,124.6,123.775,124.6,5177.0
2021-12-09,124.625,125.195,124.58,125.07,3252.0
2021-12-10,125.145,125.48,124.94,125.47,9962.0
2021-12-13,125.94,125.98,125.23,125.375,4366.0
2021-12-14,126.51,126.51,126.11,126.47,2273.0
2021-12-15,126.45,126.45,125.705,125.725,5065.0
2021-12-16,126.245,126.375,125.565,126.375,4685.0
2021-12-17,126.735,126.735,125.92,126.31,3426.0
2021-12-20,126.81,126.81,126.27,126.755,2810.0
2021-12-21,126.77,126.77,126.27,126.355,7963.0
2021-12-22,126.645,126.8,126.6,126.79,6550.0
2021-12-23,127.035,127.19,126.81,127.12,11633.0
2021-12-24,127.195,127.5,126.79,127.5,4071.0
2021-12-29,127.8,128.235,127.49,128.125,2184.0
2021-12-30,128.305,128.305,127.71,127.725,2972.0
2021-12-31,127.64,127.725,127.12,127.255,2210.0
2022-01-04,126.85,127.245,126.405,126.765,6909.0
2022-01-05,126.235,126.245,125.835,126.245,5324.0
2022-01-06,125.24,125.24,124.645,124.645,8996.0
2022-01-07,124.105,124.975,124.105,124.465,2438.0
2022-01-10,124.01,124.115,123.425,123.8,9195.0
2022-01-11,123.795,124.295,123.795,123.885,3498.0
2022-01-12,124.15,125.005,124.145,124.815,6262.0
2022-01-13,124.4,124.75,124.255,124.665,6180.0
2022-01-14,124.53,124.53,124.055,124.435,2582.0
2022-01-17,124.36,124.445,123.585,123.605,7808.0
2022-01-18,123.545,124.115,123.245,123.48,4234.0
2022-01-19,123.34,123.615,123.195,123.605,16253.0
2022-01-20,124.36,124.36,123.385,123.98,10442.0
2022-01-21,123.88,124.625,123.795,124.36,2176.0
2022-01-24,124.16,124.71,123.885,124.22,8580.0
2022-01-25,124.595,124.595,123.53,124.4,7741.0
2022-01-27,124.405,124.49,122.96,123.18,10909.0
2022-01-28,123.575,124.73,123.575,124.33,112174.0
2022-01-31,124.315,125.21,124.315,125.175,8929.0
2022-02-01,125.175,125.42,124.605,125.305,4760.0
2022-02-02,125.22,125.22,124.51,125.21,6233.0
2022-02-03,125.42,125.665,125.145,125.19,13049.0
2022-02-04,124.57,124.74,123.84,123.84,9467.0
2022-02-07,122.705,123.755,122.705,123.725,11194.0
2022-02-08,123.29,123.555,122.31,122.64,10555.0
2022-02-09,121.675,122.64,121.675,122.365,2476.0
2022-02-10,122.65,122.93,122.29,122.93,3006.0
2022-02-11,122.47,122.47,120.925,121.23,3175.0
2022-02-14,121.995,122.66,121.995,122.61,15785.0
2022-02-15,121.95,122.24,121.325,122.08,7068.0
2022-02-16,121.54,121.655,120.955,121.625,8940.0
2022-02-17,121.55,122.025,121.05,121.525,4617.0
2022-02-18,121.95,121.95,121.05,121.05,4115.0
2022-02-21,121.72,121.95,121.26,121.795,10663.0
2022-02-22,121.995,122.165,121.345,121.77,8574.0
2022-02-23,121.36,121.495,120.955,121.495,5391.0
2022-02-24,121.445,123.095,121.445,122.58,3195.0
2022-02-25,122.75,122.75,121.9,122.045,5247.0
2022-02-28,123.955,123.955,123.01,123.16,7610.0
2022-03-01,123.415,124.49,123.415,124.415,6833.0
2022-03-02,125.77,126.025,125.175,125.455,2255.0
2022-03-03,125.44,125.44,124.835,124.835,4729.0
2022-03-04,124.645,125.56,123.98,125.45,7710.0
2022-03-07,125.79,125.79,124.84,125.305,8596.0
2022-03-08,125.125,125.135,124.58,124.93,24244.0
2022-03-09,124.955,125.125,124.4,124.425,76105.0
2022-03-10,124.585,124.585,123.48,123.65,154544.0
2022-03-11,123.01,123.245,122.47,122.665,33396.0
2022-03-14,123.67,123.715,122.695,123.225,23216.0
2022-03-15,122.64,122.66,121.91,122.09,7792.0
2022-03-16,122.565,122.565,121.625,122.165,2799.0
2022-03-17,121.39,121.4,120.7,121.155,3560.0
2022-03-18,121.155,121.465,120.7,120.825,14513.0
2022-03-21,120.745,121.25,120.7,120.7,4321.0
2022-03-22,119.49,119.565,118.385,119.025,11757.0
2022-03-23,118.725,118.81,118.035,118.8,6027.0
2022-03-24,119.28,119.905,119.28,119.535,8956.0
2022-03-25,119.095,119.245,118.76,118.83,6854.0
2022-03-28,118.495,118.835,117.93,118.3,6506.0
2022-03-29,118.375,119.025,117.805,117.88,4802.0
2022-03-30,118.175,119.015,117.93,118.94,6795.0
2022-03-31,119.015,119.34,118.61,118.735,4493.0
2022-04-01,118.4,118.725,117.865,118.215,9956.0
2022-04-04,118.545,118.545,117.91,118.28,3543.0
2022-04-05,118.83,119.18,117.835,118.12,14943.0
2022-04-06,116.66,117.475,116.66,117.285,6171.0
2022-04-07,117.905,117.99,117.125,117.47,7628.0
2022-04-08,117.26,117.505,116.815,117.335,6372.0
2022-04-11,117.335,117.335,116.655,116.825,5734.0
2022-04-12,116.92,117.08,116.285,116.425,9952.0
2022-04-13,117.09,117.09,116.625,116.785,3085.0
2022-04-14,117.565,117.565,116.635,117.205,3058.0
2022-04-19,117.205,117.205,116.445,116.445,5277.0
2022-04-20,116.825,116.825,115.665,116.17,5464.0
2022-04-21,116.435,116.635,115.885,116.2,6917.0
2022-04-22,116.425,116.425,115.555,115.99,3891.0
2022-04-26,116.615,116.635,115.84,116.01,11427.0
2022-04-27,116.37,117.05,116.235,116.645,15960.0
2022-04-28,116.785,116.785,116.56,116.645,5135.0
2022-04-29,116.3,116.34,116.2,116.205,6384.0
2022-05-02,115.725,115.725,115.305,115.365,5316.0
2022-05-03,115.325,115.325,114.265,114.48,7519.0
2022-05-04,114.245,114.245,113.545,113.57,7345.0
2022-05-05,114.105,114.945,114.105,114.31,5099.0
2022-05-06,113.77,113.77,112.85,113.525,45506.0
2022-05-09,112.825,113.125,112.605,112.91,7076.0
2022-05-10,112.87,113.42,112.585,112.68,8337.0
2022-05-11,112.71,112.73,111.665,111.665,13659.0
2022-05-12,111.07,112.745,111.07,112.435,5977.0
2022-05-13,112.445,112.625,111.79,111.835,27924.0
2022-05-16,112.035,112.645,112.0,112.225,9043.0
2022-05-17,112.465,112.465,111.725,111.78,9677.0
2022-05-18,112.65,112.65,111.645,112.31,2003.0
2022-05-19,113.64,113.79,112.9,113.03,4511.0
2022-05-20,114.36,114.36,113.81,113.96,11039.0
2022-05-23,113.96,114.72,113.96,114.18,13106.0
2022-05-24,114.035,114.31,114.035,114.055,2964.0
2022-05-25,114.85,115.125,114.385,114.625,14771.0
2022-05-26,114.48,114.66,114.13,114.35,6212.0
2022-05-27,114.745,114.745,114.395,114.575,6135.0
2022-05-30,114.585,114.74,114.265,114.7,4351.0
2022-05-31,114.105,114.105,113.41,113.735,1882.0
2022-06-01,113.165,113.27,112.795,112.85,5215.0
2022-06-02,112.465,112.735,112.3,112.445,4744.0
2022-06-03,112.245,112.83,112.245,112.615,2300.0
2022-06-06,113.125,113.325,113.04,113.165,9320.0
2022-06-07,113.38,113.38,112.55,112.595,8104.0
2022-06-08,112.9,113.28,112.69,112.7,4225.0
2022-06-09,112.7,112.71,112.19,112.225,6104.0
2022-06-10,111.99,111.99,111.41,111.725,9782.0
2022-06-14,111.39,111.39,107.94,108.68,23695.0
2022-06-15,107.325,107.325,106.205,106.545,9903.0
2022-06-16,109.56,109.56,107.07,108.09,8547.0
2022-06-17,107.445,107.92,107.23,107.56,6570.0
2022-06-20,107.99,108.69,107.815,108.34,11747.0
2022-06-21,107.9,108.46,107.78,108.46,7956.0
2022-06-22,108.765,109.44,108.765,109.335,5587.0
2022-06-23,110.365,110.52,110.1,110.47,6729.0
2022-06-24,111.46,111.705,111.22,111.4,5499.0
2022-06-27,111.39,111.505,110.915,111.02,47992.0
2022-06-28,110.225,111.38,110.225,111.25,18601.0
2022-06-29,110.64,111.175,110.32,111.175,39085.0
2022-06-30,111.345,111.525,110.87,110.995,9926.0
2022-07-01,111.235,112.375,111.235,111.68,72349.0
2022-07-04,112.035,112.67,112.015,112.08,91015.0
2022-07-05,111.205,111.36,110.52,111.36,28445.0
2022-07-06,112.235,112.33,111.825,112.11,7158.0
2022-07-07,111.835,111.9,111.235,111.235,8315.0
2022-07-08,111.365,111.71,111.09,111.415,8192.0
2022-07-11,111.205,112.575,110.575,110.96,9755.0
2022-07-12,111.205,111.87,111.205,111.7,7307.0
2022-07-13,111.7,111.91,111.47,111.845,4560.0
2022-07-14,111.595,111.665,111.065,111.49,6576.0
2022-07-15,111.845,112.245,111.845,111.89,4201.0
2022-07-18,111.89,112.375,111.785,112.16,2930.0
2022-07-19,111.87,112.225,111.71,111.855,10280.0
2022-07-20,111.48,112.025,111.48,111.865,5442.0
2022-07-21,111.985,112.13,111.74,111.865,4640.0
2022-07-22,112.29,112.605,111.95,112.425,5826.0
2022-07-25,113.47,113.585,113.26,113.3,6843.0
2022-07-26,113.51,113.51,113.185,113.445,10954.0
2022-07-27,113.785,114.08,113.195,113.575,6646.0
2022-07-28,115.205,115.47,114.94,115.045,5361.0
2022-07-29,116.48,116.86,116.145,116.765,6204.0
2022-08-01,116.765,116.765,115.835,116.155,16013.0
2022-08-02,116.745,117.225,116.425,117.135,4229.0
2022-08-03,115.84,116.585,115.84,116.155,4355.0
2022-08-04,116.25,116.585,115.965,116.28,5951.0
2022-08-05,116.67,116.67,116.28,116.51,4406.0
2022-08-08,115.31,115.355,114.86,115.29,24936.0
2022-08-09,115.815,116.165,115.775,116.145,100978.0
2022-08-10,115.86,115.915,115.53,115.73,8510.0
2022-08-11,115.66,115.67,114.93,115.28,24226.0
2022-08-12,114.035,114.645,114.035,114.365,18015.0
2022-08-15,114.65,115.05,114.52,114.86,6323.0
2022-08-16,115.575,116.09,115.575,115.93,6924.0
2022-08-17,115.66,116.13,115.45,116.05,11745.0
2022-08-18,114.965,115.605,114.965,115.49,5156.0
2022-08-19,115.45,115.5,114.965,115.045,6397.0
2022-08-22,114.015,114.09,113.585,114.015,6225.0
2022-08-23,113.3,113.595,113.13,113.46,18576.0
2022-08-24,113.395,113.405,112.92,113.405,10470.0
2022-08-25,113.195,113.31,112.615,113.155,4558.0
2022-08-26,113.155,114.07,113.155,114.07,3952.0
2022-08-29,112.86,113.155,112.395,112.445,6324.0
2022-08-30,113.14,113.595,112.72,113.555,6151.0
2022-08-31,113.775,113.775,113.27,113.29,3971.0
2022-09-01,113.28,113.28,112.015,112.86,9996.0
2022-09-02,112.51,112.56,112.15,112.5,3868.0
2022-09-05,112.72,112.88,112.53,112.605,3000.0
2022-09-06,112.92,113.1,112.33,112.72,8019.0
2022-09-07,111.91,112.1,111.575,112.1,11702.0
2022-09-08,113.3,113.35,112.455,112.89,8689.0
2022-09-09,112.89,112.92,112.14,112.55,5121.0
2022-09-12,112.72,112.855,111.74,111.985,4243.0
2022-09-13,111.985,111.985,111.35,111.845,5328.0
2022-09-14,111.87,111.88,110.605,111.215,15950.0
2022-09-15,111.56,111.795,111.025,111.025,9452.0
2022-09-16,110.865,111.065,110.215,110.34,6099.0
2022-09-19,110.74,110.76,110.34,110.34,14168.0
2022-09-20,110.225,111.015,110.12,110.775,9708.0
2022-09-21,110.465,110.625,110.16,110.455,7373.0
2022-09-23,108.95,109.16,108.685,108.865,6677.0
2022-09-26,108.17,108.54,107.815,107.995,7038.0
2022-09-27,107.995,107.995,106.635,106.71,9772.0
2022-09-28,106.71,107.435,106.7,107.435,10192.0
2022-09-29,108.98,109.5,108.585,108.865,8871.0
2022-09-30,108.1,108.53,108.1,108.245,5085.0
2022-10-03,107.395,109.35,107.395,108.89,9523.0
2022-10-04,110.465,111.76,110.245,111.54,12791.0
2022-10-05,112.855,113.69,111.765,112.73,9702.0
2022-10-06,113.08,113.08,111.205,111.56,6873.0
2022-10-07,114.33,114.33,110.66,110.805,3737.0
2022-10-10,109.575,110.375,109.555,110.375,4295.0
2022-10-11,109.565,109.565,108.48,108.48,6384.0
2022-10-12,109.85,109.86,108.71,109.3,5073.0
2022-10-13,109.09,109.13,108.745,108.85,5271.0
2022-10-14,108.785,109.415,108.625,109.11,8785.0
2022-10-17,109.395,109.395,108.67,109.215,7302.0
2022-10-18,110.975,110.975,109.345,110.3,8158.0
2022-10-19,110.965,110.965,109.835,110.425,8045.0
2022-10-20,110.27,110.27,108.835,109.34,5973.0
2022-10-21,109.25,109.34,108.47,108.765,8723.0
2022-10-24,109.045,109.91,109.045,109.75,8403.0
2022-10-25,110.395,110.52,110.09,110.52,4818.0
2022-10-26,111.15,112.77,111.15,111.765,9262.0
2022-10-27,112.395,112.405,111.815,111.97,7174.0
2022-10-28,112.815,114.065,112.76,113.185,4557.0
2022-10-31,113.13,113.76,112.975,113.615,4334.0
2022-11-01,114.075,114.18,112.89,114.18,18835.0
2022-11-02,114.185,115.16,114.12,114.235,3994.0
2022-11-03,113.245,114.065,112.96,113.225,4910.0
2022-11-04,113.445,113.54,112.53,112.9,12602.0
2022-11-07,112.55,113.48,112.185,112.265,9627.0
2022-11-08,112.48,112.48,111.33,111.67,4996.0
2022-11-09,112.16,113.045,111.985,112.775,10001.0
2022-11-10,113.445,114.445,113.16,114.33,86880.0
2022-11-11,114.56,115.615,113.38,114.445,26251.0
2022-11-14,114.445,114.445,113.635,113.77,8835.0
2022-11-15,113.985,114.045,113.445,113.73,7919.0
2022-11-16,114.285,114.285,113.78,113.795,4065.0
2022-11-17,113.795,114.56,113.795,114.275,5256.0
2022-11-18,114.285,114.56,113.455,114.18,7280.0
2022-11-21,114.235,114.395,113.875,114.3,7214.0
2022-11-22,114.29,114.465,114.1,114.405,4462.0
2022-11-23,115.195,115.195,114.425,114.435,2579.0
2022-11-24,114.425,115.265,114.425,115.13,8140.0
2022-11-25,114.77,115.11,114.57,114.95,9709.0
2022-11-28,114.7,115.265,114.065,115.045,14845.0
2022-11-29,115.265,115.6,115.055,115.11,3512.0
2022-11-30,116.235,116.495,115.39,116.495,11384.0
2022-12-01,116.845,117.835,116.845,117.58,3216.0
2022-12-02,119.37,119.38,118.01,118.675,4103.0
2022-12-05,118.685,119.475,118.675,118.99,5078.0
2022-12-06,119.095,119.725,118.76,118.79,7016.0
2022-12-07,118.75,118.845,118.39,118.62,4198.0
2022-12-08,119.13,119.13,118.425,118.665,4957.0
2022-12-09,118.53,119.905,118.53,119.905,3145.0
2022-12-12,119.905,119.905,118.445,118.82,7455.0
2022-12-13,118.82,119.245,118.235,119.245,11650.0
2022-12-14,119.54,119.59,118.8,119.41,6747.0
2022-12-15,119.115,119.43,117.79,118.14,10317.0
2022-12-16,117.2,117.96,117.075,117.615,6374.0
2022-12-19,117.39,117.905,116.615,116.8,9063.0
2022-12-20,115.58,116.465,114.98,115.095,5971.0
2022-12-21,116.235,116.265,115.265,116.265,5684.0
2022-12-22,117.505,117.505,115.15,115.405,4599.0
2022-12-23,114.34,115.035,114.34,114.77,5622.0
2022-12-28,114.69,114.69,112.75,113.08,4106.0
2022-12-29,112.91,113.33,112.615,113.33,3315.0
2022-12-30,113.57,113.595,113.025,113.475,1170.0
2023-01-03,113.9,115.15,113.415,113.73,1641.0
2023-01-04,113.76,114.665,113.73,114.57,1698.0
2023-01-05,114.96,114.96,114.37,114.54,2088.0
2023-01-06,114.805,114.97,114.445,114.52,605.0
2023-01-09,115.435,115.665,115.19,115.505,4461.0
2023-01-10,117.145,117.145,114.855,115.19,5701.0
2023-01-11,116.875,116.915,115.15,115.41,3696.0
2023-01-12,116.0,117.135,115.925,116.685,4322.0
2023-01-13,117.17,117.975,116.76,116.76,1384.0
2023-01-16,116.76,117.125,116.335,116.82,4469.0
2023-01-17,116.4,117.325,116.4,117.04,4132.0
2023-01-18,117.115,117.975,116.6,117.915,7203.0
2023-01-19,118.155,119.595,118.155,119.385,12822.0
2023-01-20,119.215,119.805,119.11,119.26,4788.0
2023-01-23,119.73,120.5,118.66,118.66,5986.0
2023-01-24,119.43,120.395,118.48,118.88,3466.0
2023-01-25,118.88,121.49,118.48,118.48,3367.0
2023-01-27,118.26,118.585,118.26,118.26,4493.0
2023-01-30,119.02,119.02,118.07,118.67,4195.0
2023-01-31,118.69,119.02,118.26,118.515,6914.0
2023-02-01,119.175,119.175,118.175,118.175,11008.0
2023-02-02,118.83,119.43,118.46,118.46,16864.0
2023-02-03,119.45,120.27,119.43,120.165,9211.0
2023-02-06,118.525,119.25,118.525,119.25,2497.0
2023-02-07,118.525,119.03,117.355,117.355,1621.0
2023-02-08,116.85,117.775,116.85,117.735,5759.0
2023-02-09,118.715,118.715,117.365,117.365,3637.0
2023-02-10,117.355,117.355,116.545,116.78,10029.0
2023-02-13,118.66,118.66,115.905,116.755,6735.0
2023-02-14,117.02,117.19,116.83,117.135,8242.0
2023-02-15,117.165,117.165,116.24,116.865,4363.0
2023-02-16,117.02,117.715,116.02,117.27,75045.0
2023-02-17,119.425,119.425,116.685,116.8,5261.0
2023-02-20,117.725,117.725,116.78,117.03,16096.0
2023-02-21,115.905,116.535,115.905,116.18,4616.0
2023-02-22,115.725,116.715,115.41,116.535,6935.0
2023-02-23,115.79,116.24,115.79,116.18,5549.0
2023-02-24,115.98,116.445,115.96,116.315,6881.0
2023-02-27,115.465,115.705,115.31,115.53,3497.0
2023-02-28,115.94,116.265,115.725,116.16,9467.0
2023-03-01,115.76,116.55,115.76,116.55,4905.0
2023-03-02,116.6,117.305,115.855,116.505,7937.0
2023-03-03,116.305,117.64,115.925,116.525,10348.0
2023-03-06,117.44,118.08,117.335,117.885,5894.0
2023-03-07,117.81,118.565,117.43,118.25,8861.0
2023-03-08,117.38,117.88,117.2,117.515,4077.0
2023-03-09,118.25,118.25,117.355,117.38,10547.0
2023-03-10,117.485,118.06,117.47,117.785,4219.0
2023-03-13,118.2,119.24,118.175,118.345,17812.0
2023-03-14,119.575,119.605,118.42,118.46,5771.0
2023-03-15,118.115,118.84,118.09,118.64,9171.0
2023-03-16,119.29,120.165,118.975,119.48,6735.0
2023-03-17,118.925,118.925,117.975,118.555,12224.0
2023-03-20,118.385,119.835,118.385,119.5,5967.0
2023-03-21,119.94,120.785,119.52,120.245,9540.0
2023-03-22,119.615,120.08,119.605,119.635,7984.0
2023-03-23,119.88,120.425,119.88,119.995,7009.0
2023-03-24,120.585,121.1,120.27,121.1,9560.0
2023-03-27,121.1,123.63,120.9,120.9,14203.0
2023-03-28,120.93,120.93,120.07,120.235,12368.0
2023-03-29,119.415,120.865,119.415,120.55,9650.0
2023-03-30,120.775,120.785,120.35,120.5,5784.0
2023-03-31,120.76,120.975,120.55,120.975,5971.0
2023-04-03,120.565,121.265,120.565,120.76,6205.0
2023-04-04,121.405,121.465,120.875,121.055,5145.0
2023-04-05,121.58,121.58,120.87,121.17,9418.0
2023-04-06,121.305,121.57,121.245,121.56,5867.0
2023-04-11,120.78,121.2,120.625,121.105,4959.0
2023-04-12,121.12,121.12,120.645,121.065,10687.0
2023-04-13,121.34,121.435,121.0,121.315,13767.0
2023-04-14,121.245,121.535,121.16,121.265,3811.0
2023-04-17,121.025,121.37,120.885,121.255,4952.0
2023-04-18,121.255,121.255,120.045,120.255,14381.0
2023-04-19,120.255,120.255,119.71,120.255,3670.0
2023-04-20,120.33,120.33,119.655,119.995,6621.0
2023-04-21,120.07,120.36,119.92,120.36,4508.0
2023-04-24,119.95,120.11,119.73,119.775,4520.0
2023-04-26,120.5,121.61,120.5,121.485,6924.0
2023-04-27,121.685,121.685,120.805,120.845,8239.0
2023-04-28,120.825,120.92,120.1,120.76,7887.0
2023-05-01,121.35,121.35,120.665,120.665,4696.0
2023-05-02,120.31,121.025,119.205,119.69,11765.0
2023-05-03,120.465,120.465,119.975,120.28,7752.0
2023-05-04,120.675,121.0,120.435,120.805,6011.0
2023-05-05,121.035,121.245,120.815,120.93,21473.0
2023-05-08,120.93,120.93,120.185,120.51,20782.0
2023-05-09,119.97,120.14,119.825,119.865,6682.0
2023-05-10,119.645,120.07,119.595,119.67,3961.0
2023-05-11,120.025,120.235,119.87,119.97,17195.0
2023-05-12,120.435,121.21,120.435,120.99,3661.0
2023-05-15,120.215,120.8,120.215,120.455,49081.0
2023-05-16,120.455,121.115,120.265,120.96,9881.0
2023-05-17,120.885,121.465,120.885,121.14,10303.0
2023-05-18,121.015,121.655,120.825,121.065,4841.0
2023-05-19,121.21,121.21,119.805,120.205,8501.0
2023-05-22,120.205,120.205,119.71,119.75,6531.0
2023-05-23,119.69,119.795,119.32,119.32,4650.0
2023-05-24,119.74,120.175,119.435,119.97,5388.0
2023-05-25,120.015,120.015,119.365,119.365,8144.0
2023-05-26,119.48,119.54,118.955,119.54,4126.0
2023-05-29,119.88,120.015,119.55,119.625,6575.0
2023-05-30,119.87,120.35,119.585,119.585,12322.0
2023-05-31,119.94,120.675,119.865,120.675,9518.0
2023-06-01,120.425,120.51,119.595,119.855,15335.0
2023-06-02,119.575,120.07,119.51,119.975,10788.0
2023-06-05,119.55,119.55,118.935,119.135,7619.0
2023-06-06,119.49,119.66,118.61,118.9,8148.0
2023-06-07,118.765,118.795,118.44,118.47,12859.0
2023-06-08,118.105,118.105,117.22,117.535,5742.0
2023-06-09,117.525,117.965,117.525,117.57,8049.0
2023-06-13,117.065,121.79,117.065,118.01,6130.0
2023-06-14,117.885,117.885,117.14,117.39,4913.0
2023-06-15,117.925,117.925,116.935,117.455,11520.0
2023-06-16,117.86,118.355,117.77,117.82,4340.0
2023-06-19,117.915,118.23,117.82,118.185,38463.0
2023-06-20,118.185,118.62,117.66,117.875,6368.0
2023-06-21,118.24,118.68,118.24,118.49,7551.0
2023-06-22,118.46,118.49,118.185,118.185,10470.0
2023-06-23,117.77,118.375,117.755,118.335,5099.0
2023-06-26,118.785,118.82,118.335,118.335,10239.0
2023-06-27,118.48,118.775,118.125,118.125,5965.0
2023-06-28,118.01,119.53,118.01,118.85,4205.0
2023-06-29,118.935,118.935,117.965,118.05,9612.0
2023-06-30,118.015,118.06,117.525,117.715,2968.0
2023-07-03,118.995,118.995,117.425,117.965,4610.0
2023-07-04,118.435,118.445,117.84,118.215,5769.0
2023-07-05,118.215,118.275,118.015,118.035,5833.0
2023-07-06,118.035,118.035,117.025,117.275,4185.0
2023-07-07,116.11,116.485,116.035,116.29,5796.0
2023-07-10,116.09,116.15,115.695,116.13,4906.0
2023-07-11,116.39,116.59,115.87,116.38,5471.0
2023-07-12,116.495,116.905,116.265,116.84,7005.0
2023-07-13,118.015,118.015,117.515,117.765,14910.0
2023-07-14,118.39,118.735,118.025,118.55,5574.0
2023-07-17,118.56,118.85,118.55,118.745,5152.0
2023-07-18,118.89,118.93,118.485,118.82,6842.0
2023-07-19,119.185,119.36,118.955,119.14,6159.0
2023-07-20,119.16,119.33,118.63,118.995,4266.0
2023-07-21,118.995,118.995,118.435,118.62,7009.0
2023-07-24,118.89,119.17,118.705,119.15,3819.0
2023-07-25,119.14,119.525,118.985,119.17,6070.0
2023-07-26,118.745,119.555,118.4,118.65,8852.0
2023-07-27,118.65,119.235,118.61,119.005,8403.0
2023-07-28,118.525,118.6,117.86,118.42,16143.0
2023-07-31,118.64,119.09,118.62,118.975,13613.0
2023-08-01,118.775,119.43,118.775,119.43,4995.0
2023-08-02,119.435,119.435,119.025,119.195,13149.0
2023-08-03,118.58,118.975,118.425,118.425,7208.0
2023-08-04,118.425,118.425,117.61,117.63,7654.0
2023-08-07,117.965,119.005,117.965,118.84,144931.0
2023-08-08,118.32,118.91,118.15,118.82,6316.0
2023-08-09,119.285,119.285,118.87,119.185,5616.0
2023-08-10,119.185,119.185,118.525,118.765,6991.0
2023-08-11,118.57,118.57,117.84,117.85,38752.0
2023-08-14,117.285,117.79,117.005,117.755,5487.0
2023-08-15,117.215,117.59,117.13,117.36,7636.0
2023-08-16,117.475,117.705,117.32,117.705,163889.0
2023-08-17,117.175,117.535,116.55,116.55,5298.0
2023-08-18,116.935,117.86,116.935,117.6,6042.0
2023-08-21,117.6,117.85,117.38,117.41,8919.0
2023-08-22,117.425,117.535,116.78,117.525,24374.0
2023-08-23,117.745,118.06,117.745,117.965,6221.0
2023-08-24,118.185,118.91,118.185,118.745,6778.0
2023-08-25,118.735,118.735,118.235,118.39,5352.0
2023-08-28,118.33,118.62,118.215,118.475,24856.0
2023-08-29,118.515,118.62,118.39,118.42,22092.0
2023-08-30,118.745,119.275,118.545,118.545,7751.0
2023-08-31,119.195,119.475,119.07,119.31,4541.0
2023-09-01,119.545,119.94,119.545,119.67,10466.0
2023-09-04,119.6,119.6,118.93,118.93,6556.0
2023-09-05,118.745,119.15,118.525,118.83,14680.0
2023-09-06,118.685,119.18,118.175,119.18,4762.0
2023-09-07,118.765,119.13,118.755,118.92,4807.0
2023-09-08,119.295,119.69,119.045,119.37,9918.0
2023-09-11,119.295,119.305,118.805,119.045,10951.0
2023-09-12,119.07,119.17,118.63,118.715,3373.0
2023-09-13,118.745,119.07,118.66,119.045,6063.0
2023-09-14,118.955,119.59,118.955,119.305,13929.0
2023-09-15,119.12,119.61,119.12,119.37,5091.0
2023-09-18,118.725,118.955,118.495,118.64,5101.0
2023-09-19,119.055,119.18,118.6,119.13,8865.0
2023-09-20,118.66,118.775,118.515,118.64,7541.0
2023-09-21,118.31,118.31,117.62,117.735,6639.0
2023-09-22,117.735,117.735,117.31,117.36,3021.0
2023-09-25,117.63,117.85,117.525,117.675,9403.0
2023-09-26,116.63,117.235,116.57,116.83,8488.0
2023-09-27,117.13,117.3,116.8,117.025,6459.0
2023-09-28,117.05,117.05,116.6,116.915,6963.0
2023-09-29,116.975,116.985,116.465,116.675,4305.0
2023-10-02,116.86,116.86,116.37,116.665,3326.0
2023-10-03,116.665,116.665,115.9,116.205,5462.0
2023-10-04,115.895,115.895,115.445,115.445,4310.0
2023-10-05,116.4,116.4,115.6,116.265,6478.0
2023-10-06,116.265,116.43,115.47,116.175,5343.0
2023-10-09,116.94,116.96,116.02,116.96,12497.0
2023-10-10,116.225,118.455,116.225,117.37,5913.0
2023-10-11,117.195,117.825,117.195,117.6,6369.0
2023-10-12,117.785,118.52,117.785,117.96,6283.0
2023-10-13,117.38,117.39,117.08,117.155,5751.0
2023-10-16,117.04,117.425,117.04,117.395,3824.0
2023-10-17,117.395,117.6,116.67,116.7,6115.0
2023-10-18,116.225,116.225,115.53,116.175,5291.0
2023-10-19,116.215,116.215,115.1,115.315,5099.0
2023-10-20,115.245,115.985,115.065,115.665,5055.0
2023-10-23,115.665,115.905,115.43,115.7,6076.0
2023-10-24,116.205,116.39,116.05,116.265,14975.0
2023-10-25,115.855,116.235,115.09,116.16,18912.0
2023-10-26,115.71,116.32,115.295,115.51,10114.0
2023-10-27,115.975,116.68,115.7,115.84,32518.0
2023-10-30,115.645,115.78,115.09,115.1,11528.0
2023-10-31,115.1,115.21,114.3,114.985,16978.0
2023-11-01,114.985,114.985,114.335,114.725,65082.0
2023-11-02,114.725,116.295,114.725,116.13,14365.0
2023-11-03,114.29,116.485,114.29,116.275,16174.0
2023-11-06,116.215,116.94,116.215,116.67,18269.0
2023-11-07,116.69,117.205,116.295,117.05,8300.0
2023-11-08,117.485,117.95,117.485,117.515,4031.0
2023-11-09,117.94,118.115,117.69,117.94,10611.0
2023-11-10,117.185,117.185,116.64,116.99,6003.0
2023-11-13,117.05,117.06,116.475,116.72,4531.0
2023-11-14,116.7,116.96,116.595,116.75,9671.0
2023-11-15,118.27,118.27,117.465,117.755,35457.0
2023-11-16,117.59,118.135,116.865,117.86,51492.0
2023-11-17,118.18,118.665,118.18,118.615,13112.0
2023-11-20,118.345,118.345,118.0,118.055,3364.0
2023-11-21,118.445,118.82,118.16,118.48,7449.0
2023-11-22,118.92,119.015,118.19,118.22,12170.0
2023-11-23,119.025,119.025,117.62,117.67,17640.0
2023-11-24,118.16,118.16,117.39,117.57,7184.0
2023-11-27,117.39,117.39,117.08,117.31,3451.0
2023-11-28,117.08,118.29,116.02,117.465,4732.0
2023-11-29,117.505,118.81,117.505,118.19,8899.0
2023-11-30,118.435,118.665,117.535,118.125,7001.0
2023-12-01,118.085,118.085,117.185,117.845,18331.0
2023-12-04,117.205,118.625,117.205,118.155,3880.0
2023-12-05,117.99,118.85,116.45,118.85,6390.0
2023-12-06,119.025,119.645,119.025,119.44,6640.0
2023-12-07,119.72,120.09,119.4,119.625,8954.0
2023-12-08,120.02,120.02,119.075,119.39,2681.0
2023-12-11,119.39,120.0,118.89,119.41,10654.0
2023-12-12,118.61,119.605,118.57,119.305,3801.0
2023-12-13,118.89,119.985,118.89,119.985,7580.0
2023-12-14,119.985,121.85,119.985,121.04,5916.0
2023-12-15,121.145,121.91,120.63,121.195,7884.0
2023-12-18,121.385,122.28,121.3,122.19,5064.0
2023-12-19,121.59,122.22,121.215,121.93,9355.0
2023-12-20,121.93,122.77,121.93,122.58,3250.0
2023-12-21,123.035,123.39,122.915,122.915,5935.0
2023-12-22,122.22,123.08,122.22,122.61,14707.0
2023-12-27,122.995,123.5,122.77,122.985,15694.0
2023-12-28,122.965,123.845,122.955,123.83,5099.0
2023-12-29,123.83,124.44,122.6,123.555,1586.0
2024-01-02,123.635,123.635,122.695,122.85,7808.0
2024-01-03,122.695,122.85,121.84,122.405,3568.0
2024-01-04,122.365,122.745,122.365,122.52,6277.0
2024-01-05,122.475,122.475,121.56,121.725,3303.0
2024-01-08,121.54,121.635,121.12,121.425,2706.0
2024-01-09,121.695,122.405,121.695,121.91,2108.0
2024-01-10,122.405,122.405,121.775,122.005,1920.0
2024-01-11,121.84,121.93,121.695,121.79,5480.0
2024-01-12,122.475,122.51,122.16,122.16,2550.0
2024-01-15,122.18,123.445,121.79,122.2,3884.0
2024-01-16,122.17,122.18,121.58,121.665,7291.0
2024-01-17,121.55,121.56,121.24,121.45,4288.0
2024-01-18,121.45,121.45,120.585,120.81,6130.0
2024-01-19,120.85,120.965,120.49,120.965,9632.0
2024-01-22,121.54,121.54,120.715,121.365,6806.0
2024-01-23,121.26,122.18,121.26,121.325,5918.0
2024-01-24,120.695,121.16,120.695,121.075,5520.0
2024-01-25,120.245,121.09,120.11,121.075,2924.0
2024-01-29,121.065,121.355,120.04,121.21,5150.0
2024-01-30,122.94,122.94,121.58,121.655,5933.0
2024-01-31,121.615,122.405,121.615,122.14,5041.0
2024-02-01,122.5,122.91,122.335,122.52,6293.0
2024-02-02,123.37,123.37,122.365,122.415,7869.0
2024-02-05,122.415,122.415,121.385,121.57,11507.0
2024-02-06,121.61,121.785,121.21,121.395,7750.0
2024-02-07,121.615,122.035,121.615,121.965,7113.0
2024-02-08,121.635,122.21,121.635,121.94,6556.0
2024-02-09,122.15,122.345,121.89,122.095,4202.0
2024-02-12,121.985,121.985,121.57,121.6,5324.0
2024-02-13,121.9,121.9,121.25,121.285,8590.0
2024-02-14,120.79,121.015,120.585,120.995,7666.0
2024-02-15,121.49,121.88,121.16,121.615,7102.0
2024-02-16,120.585,121.695,120.585,121.405,4029.0
2024-02-19,121.415,121.755,121.415,121.61,7110.0
2024-02-20,121.655,121.86,121.61,121.725,8635.0
2024-02-21,121.8,121.84,121.655,121.655,8583.0
2024-02-22,121.54,122.015,121.375,121.785,6975.0
2024-02-23,121.53,121.84,121.24,121.26,2852.0
2024-02-26,121.645,122.19,121.635,121.85,6067.0
2024-02-27,121.85,121.995,121.695,121.745,6108.0
2024-02-28,122.095,122.095,121.49,121.51,9626.0
2024-02-29,121.94,122.135,121.81,121.85,13962.0
2024-03-01,122.105,122.135,121.87,121.88,8018.0
2024-03-04,121.26,122.325,121.26,122.135,6315.0
2024-03-05,121.95,122.315,121.95,122.315,16337.0
2024-03-06,122.325,123.045,122.325,122.94,5604.0
2024-03-07,123.165,123.165,122.775,122.805,7115.0
2024-03-08,122.94,123.33,122.715,122.815,15450.0
2024-03-11,123.035,123.29,122.825,123.045,4581.0
2024-03-12,123.145,123.33,122.9,123.135,12397.0
2024-03-13,123.23,123.23,122.365,122.815,4294.0
2024-03-14,122.97,123.075,122.64,122.735,9959.0
2024-03-15,121.665,122.2,121.645,122.15,10631.0
2024-03-18,122.385,122.57,122.125,122.375,17158.0
2024-03-19,122.395,122.97,122.24,122.89,5334.0
2024-03-20,122.64,122.845,122.61,122.715,7341.0
2024-03-21,123.095,123.29,122.455,122.485,5110.0
2024-03-22,122.96,123.135,122.63,123.135,9951.0
2024-03-25,123.26,123.545,123.185,123.26,3500.0
2024-03-26,122.97,123.185,122.85,123.115,6180.0
2024-03-27,122.55,123.6,122.55,123.2,5406.0
2024-03-28,123.445,123.7,123.28,123.7,6608.0
2024-04-02,123.725,123.725,122.27,122.89,27702.0
2024-04-03,122.005,122.845,122.005,122.475,162903.0
2024-04-04,122.785,122.825,122.435,122.475,20363.0
2024-04-05,122.685,123.33,122.685,123.175,12164.0
2024-04-08,122.795,122.88,122.63,122.735,10109.0
2024-04-09,122.615,122.93,122.55,122.87,13487.0
2024-04-10,123.445,123.67,123.445,123.595,6489.0
2024-04-11,122.745,122.795,122.375,122.375,11534.0
2024-04-12,122.13,122.365,122.11,122.235,5500.0
2024-04-15,122.53,122.755,122.315,122.365,7252.0
2024-04-16,122.04,122.04,121.74,121.795,11092.0
2024-04-17,121.19,121.505,121.19,121.27,6497.0
2024-04-18,121.65,122.05,121.555,122.02,10388.0
2024-04-19,121.955,123.025,121.72,122.605,21593.0
2024-04-22,122.13,122.13,121.865,121.915,14150.0
2024-04-23,122.17,122.315,122.08,122.205,12651.0
2024-04-24,122.13,122.16,121.28,121.585,9328.0
2024-04-26,120.97,120.97,120.39,120.4,19762.0
2024-04-29,121.015,121.035,120.575,120.575,7288.0
2024-04-30,120.91,121.485,120.91,121.32,12299.0
2024-05-01,120.78,120.88,120.44,120.755,9559.0
2024-05-02,120.755,120.85,120.49,120.735,15355.0
2024-05-03,121.31,121.31,120.735,121.035,16320.0
2024-05-06,121.25,121.25,120.86,121.115,10437.0
2024-05-07,120.96,121.945,120.96,121.865,16631.0
2024-05-08,122.14,122.265,121.875,121.875,6369.0
2024-05-09,121.875,121.875,121.35,121.565,5229.0
2024-05-10,121.935,121.935,121.495,121.495,11202.0
2024-05-13,121.575,121.68,121.415,121.6,6620.0
2024-05-14,121.72,121.945,121.72,121.77,10161.0
2024-05-15,121.575,121.65,121.385,121.485,8161.0
2024-05-16,122.19,122.605,121.955,122.345,11211.0
2024-05-17,122.345,122.605,122.325,122.43,7277.0
2024-05-20,122.685,122.685,122.335,122.43,5817.0
2024-05-21,122.59,122.59,122.12,122.335,10810.0
2024-05-22,122.4,122.5,122.13,122.195,6829.0
2024-05-23,121.995,122.265,121.985,122.195,9602.0
2024-05-24,121.76,121.76,121.485,121.485,4077.0
2024-05-27,121.7,122.03,121.7,121.895,8170.0
2024-05-28,121.835,121.835,121.395,121.525,11356.0
2024-05-29,121.36,121.36,120.53,120.715,12671.0
2024-05-30,120.625,120.85,120.41,120.85,7444.0
2024-05-31,121.165,121.23,120.89,121.115,11703.0
2024-06-03,121.025,121.26,121.015,121.18,5956.0
2024-06-04,121.38,121.455,121.29,121.38,5945.0
2024-06-05,121.875,122.08,121.545,121.585,17594.0
2024-06-06,121.965,122.02,121.73,121.74,9222.0
2024-06-07,121.63,121.69,121.425,121.425,20509.0
2024-06-11,121.24,121.25,120.645,120.93,23477.0
2024-06-12,121.075,121.165,120.94,121.045,12136.0
2024-06-13,121.36,121.73,121.36,121.425,8762.0
2024-06-14,121.845,121.975,121.73,121.865,28822.0
2024-06-17,121.875,122.365,121.875,122.15,8934.0
2024-06-18,122.08,122.305,121.74,121.78,41647.0
2024-06-19,121.885,121.955,121.73,121.825,9426.0
2024-06-20,121.73,121.73,121.37,121.465,11149.0
2024-06-21,121.425,121.76,121.28,121.76,11419.0
2024-06-24,121.66,121.7,121.515,121.535,12757.0
2024-06-25,121.65,121.885,121.535,121.71,7115.0
2024-06-26,121.67,121.69,120.775,120.995,21651.0
2024-06-27,120.56,120.765,120.51,120.645,8302.0
2024-06-28,121.015,121.37,120.83,121.115,22953.0
2024-07-01,121.98,121.98,120.775,121.13,8490.0
2024-07-02,120.7,120.895,120.61,120.765,12409.0
2024-07-03,120.875,121.09,120.69,121.09,12401.0
2024-07-04,121.15,121.16,120.895,120.955,5427.0
2024-07-05,120.915,121.03,120.875,120.925,9929.0
2024-07-08,121.17,121.17,121.01,121.08,11667.0
2024-07-09,121.2,121.325,121.05,121.19,8399.0
2024-07-10,121.13,121.355,121.03,121.355,9924.0
2024-07-11,121.285,121.405,121.05,121.05,11457.0
2024-07-12,121.395,121.54,121.285,121.435,11709.0
2024-07-15,121.745,121.795,121.455,121.49,9763.0
2024-07-16,121.735,122.405,121.735,122.295,14811.0
2024-07-17,122.47,122.66,122.385,122.55,7177.0
2024-07-18,122.6,122.62,122.205,122.44,16315.0
2024-07-19,122.44,122.44,121.935,121.99,21519.0
2024-07-22,122.03,122.06,121.805,122.03,7472.0
2024-07-23,122.03,122.03,121.56,121.795,8068.0
2024-07-24,121.53,122.215,121.265,122.215,9073.0
2024-07-25,122.13,122.13,121.62,121.935,6397.0
2024-07-26,121.865,122.04,121.865,121.905,3883.0
2024-07-29,121.935,122.275,121.935,122.13,9233.0
2024-07-30,122.03,122.215,121.915,122.215,34313.0
2024-07-31,122.275,123.92,122.215,123.6,16994.0
2024-08-01,123.95,124.285,123.845,123.845,9096.0
2024-08-02,124.245,124.39,123.785,123.805,17777.0
2024-08-05,124.88,125.675,124.635,125.47,28807.0
2024-08-06,125.275,125.275,123.57,123.58,17501.0
2024-08-07,123.45,123.685,123.15,123.385,7352.0
2024-08-08,123.56,123.745,123.375,123.655,11394.0
2024-08-09,123.5,123.855,123.5,123.705,8079.0
2024-08-12,123.875,123.98,123.735,123.97,5316.0
2024-08-13,124.265,124.43,124.135,124.335,8090.0
2024-08-14,124.44,124.87,124.325,124.715,15046.0
2024-08-15,124.87,125.145,124.61,124.88,7341.0
2024-08-16,124.54,124.805,124.325,124.325,7575.0
2024-08-19,124.345,124.665,124.345,124.55,4093.0
2024-08-20,124.39,124.685,124.12,124.215,74436.0
2024-08-21,124.755,124.98,124.45,124.96,17330.0
2024-08-22,124.96,124.96,124.625,124.705,15742.0
2024-08-23,124.47,124.53,124.255,124.255,17632.0
2024-08-26,124.805,125.115,124.765,124.99,9125.0
2024-08-27,125.095,125.095,124.625,124.675,11262.0
2024-08-28,124.735,125.225,124.49,124.645,10752.0
2024-08-29,124.635,124.635,124.43,124.625,7768.0
2024-08-30,124.38,124.6,124.285,124.365,11650.0
2024-09-02,124.05,124.09,123.885,123.92,8703.0
2024-09-03,123.815,124.05,123.62,123.755,11014.0
2024-09-04,124.08,124.185,123.92,124.11,11473.0
2024-09-05,123.97,123.97,123.665,123.755,9544.0
2024-09-06,123.56,124.345,123.56,124.225,12244.0
2024-09-09,124.185,124.185,123.9,123.94,8018.0
2024-09-10,124.255,124.48,124.165,124.48,7111.0
2024-09-11,124.705,125.04,124.6,125.0,8441.0
2024-09-12,124.715,125.08,124.715,124.92,5188.0
2024-09-13,125.225,125.45,125.185,125.295,6307.0
2024-09-16,125.41,125.87,125.41,125.57,23376.0
2024-09-17,125.755,125.815,125.34,125.34,24790.0
2024-09-18,125.635,125.645,125.37,125.55,9860.0
2024-09-19,125.03,125.095,124.805,124.94,7151.0
2024-09-20,125.125,125.44,125.125,125.215,31238.0
2024-09-23,125.215,125.215,124.745,124.745,23932.0
2024-09-24,124.745,125.225,124.745,125.225,7802.0
2024-09-25,125.52,125.725,125.255,125.46,15407.0
2024-09-26,125.255,125.37,125.06,125.115,6852.0
2024-09-27,124.625,125.215,124.625,125.155,5757.0
2024-09-30,125.205,125.39,124.805,125.115,7170.0
2024-10-01,125.02,125.205,124.785,124.795,7809.0
2024-10-02,124.795,125.44,124.795,125.38,22123.0
2024-10-03,125.135,125.135,124.86,124.99,32833.0
2024-10-04,124.91,124.91,124.185,124.285,8866.0
2024-10-07,123.52,123.695,122.94,123.43,6946.0
2024-10-08,123.385,124.135,123.385,123.685,7951.0
2024-10-09,123.965,124.045,123.365,123.365,16292.0
2024-10-10,122.955,123.38,122.915,123.095,13405.0
2024-10-11,123.25,123.375,123.065,123.125,11397.0
2024-10-14,123.145,123.145,122.545,123.005,27726.0
2024-10-15,122.965,123.155,122.77,122.82,10636.0
2024-10-16,123.575,123.575,122.975,122.975,14107.0
2024-10-17,123.32,123.53,122.575,122.575,10214.0
2024-10-18,122.21,122.925,122.21,122.62,19198.0
2024-10-21,122.23,123.095,122.23,122.73,15777.0
2024-10-22,122.77,122.81,121.98,122.09,9955.0
2024-10-23,122.2,122.295,121.97,122.01,22909.0
2024-10-24,121.825,122.12,121.685,122.01,33568.0
2024-10-25,122.475,122.475,122.11,122.14,20048.0
2024-10-28,121.775,121.97,121.665,121.675,12344.0
2024-10-29,121.695,122.2,121.685,121.965,14036.0
2024-10-30,122.08,122.325,121.53,121.53,8330.0
2024-10-31,121.65,121.895,121.58,121.895,7085.0
2024-11-01,121.695,121.755,121.38,121.41,9364.0
2024-11-04,121.62,121.905,121.43,121.54,7949.0
2024-11-05,121.52,121.695,121.215,121.265,17239.0
2024-11-06,121.675,121.805,120.76,121.325,14098.0
2024-11-07,121.235,121.53,121.045,121.42,10248.0
2024-11-08,122.325,122.325,121.695,121.765,10300.0
2024-11-11,122.14,122.14,121.55,121.56,13177.0
2024-11-12,121.685,122.07,121.65,121.945,20048.0
2024-11-13,121.41,121.41,121.02,121.105,8401.0
2024-11-14,121.215,121.5,120.76,120.76,6478.0
2024-11-15,121.41,121.755,121.235,121.43,19876.0
2024-11-18,124.04,124.04,121.58,121.675,10166.0
2024-11-19,122.1,122.25,122.01,122.07,6938.0
2024-11-20,122.17,122.485,122.16,122.415,13225.0
2024-11-21,122.71,122.71,122.16,122.22,21673.0
2024-11-22,122.495,122.585,122.415,122.415,8499.0
2024-11-25,122.7,123.065,122.565,122.585,9272.0
2024-11-26,123.005,123.675,122.82,122.82,9615.0
2024-11-27,123.185,123.235,122.74,122.79,16365.0
2024-11-28,122.86,123.655,122.86,123.38,9435.0
2024-11-29,123.45,123.9,123.185,123.185,8847.0
2024-12-02,123.35,123.715,123.25,123.49,9681.0
2024-12-03,123.45,124.62,123.135,123.135,23365.0
2024-12-04,123.135,124.315,123.075,123.98,15966.0
2024-12-05,123.98,124.62,123.825,123.825,11468.0
2024-12-06,124.16,124.245,123.605,124.06,6323.0
2024-12-09,124.955,124.955,124.03,124.1,9440.0
2024-12-10,123.91,124.815,123.815,124.58,8470.0
2024-12-11,124.58,124.68,124.12,124.14,10716.0
2024-12-12,123.95,124.54,123.42,123.42,26836.0
2024-12-13,123.41,123.5,122.965,123.37,19901.0
2024-12-16,122.78,123.615,122.78,122.995,20201.0
2024-12-17,123.51,123.785,123.225,123.32,9488.0
2024-12-18,123.205,123.765,123.145,123.35,10181.0
2024-12-19,123.44,123.44,122.17,122.17,14657.0
2024-12-20,122.16,122.505,121.55,121.755,9996.0
2024-12-23,122.405,122.565,122.13,122.295,13048.0
2024-12-24,122.18,123.24,121.775,122.315,5204.0
2024-12-27,122.435,123.035,122.435,122.65,9842.0
2024-12-30,124.02,124.02,122.375,122.485,5838.0
2024-12-31,123.045,123.645,122.375,122.375,8230.0
2025-01-02,124.01,124.01,122.555,122.555,4325.0
2025-01-03,123.035,123.3,122.9,123.085,4964.0
2025-01-06,123.235,123.235,122.28,122.28,7942.0
2025-01-07,122.43,122.735,122.29,122.29,6722.0
2025-01-08,122.065,122.845,122.065,122.46,10585.0
2025-01-09,122.5,122.675,122.23,122.32,12836.0
2025-01-10,124.98,124.98,122.2,122.2,27737.0
2025-01-13,121.985,121.985,121.205,121.38,15969.0
2025-01-14,121.63,121.965,121.63,121.7,44692.0
2025-01-15,121.735,121.765,121.46,121.5,9707.0
2025-01-16,122.125,122.4,122.015,122.18,5756.0
2025-01-17,122.18,122.5,122.025,122.075,7104.0
2025-01-20,122.115,122.22,121.775,122.125,8963.0
2025-01-21,122.44,122.825,122.32,122.745,6997.0
2025-01-22,122.965,122.965,122.155,122.17,15595.0
2025-01-23,122.17,122.56,121.785,121.785,7785.0
2025-01-24,121.795,122.585,121.765,122.33,9406.0
2025-01-28,123.465,123.475,122.54,122.595,9955.0
2025-01-29,123.05,123.36,122.43,122.955,10175.0
2025-01-30,123.08,123.15,122.955,122.975,14268.0
2025-01-31,123.12,123.29,122.54,122.54,5054.0
2025-02-03,122.54,123.91,122.54,122.955,7402.0
2025-02-04,123.27,123.28,122.755,122.955,6775.0
2025-02-05,122.945,123.785,122.945,123.585,10836.0
2025-02-06,123.725,124.86,123.21,123.21,11063.0
2025-02-07,124.0,124.0,123.42,123.545,7466.0
2025-02-10,123.755,123.805,123.05,123.05,9101.0
2025-02-11,123.23,123.775,123.23,123.435,6708.0
2025-02-12,123.745,123.745,123.01,123.05,17920.0
2025-02-13,123.02,123.17,122.585,123.06,11597.0
2025-02-14,123.795,123.795,123.3,123.41,12740.0
2025-02-17,123.41,123.765,122.875,123.09,10664.0
2025-02-18,123.24,123.735,122.2,122.2,11948.0
2025-02-19,122.935,122.975,122.16,122.16,11389.0
2025-02-20,122.19,123.39,122.18,122.52,6778.0
2025-02-21,122.56,122.985,122.56,122.745,9446.0
2025-02-24,123.435,123.835,122.865,122.865,12872.0
2025-02-25,122.735,123.545,122.735,123.535,7440.0
2025-02-26,123.545,124.13,123.15,123.28,18079.0
2025-02-27,123.2,123.845,123.19,123.33,11710.0
2025-02-28,123.705,124.06,123.11,123.27,6044.0
2025-03-03,123.445,123.99,123.12,123.12,6784.0
2025-03-04,123.485,124.37,123.485,124.15,10871.0
2025-03-05,123.645,123.885,122.985,123.495,10202.0
2025-03-06,123.005,123.11,122.17,122.17,64608.0
2025-03-07,122.46,123.21,122.43,122.885,9349.0
2025-03-10,122.745,123.535,122.585,122.645,29240.0
2025-03-11,123.24,123.755,122.795,123.07,17612.0
2025-03-12,122.815,122.815,121.985,122.015,52266.0
2025-03-13,121.915,122.825,121.905,122.48,11785.0
2025-03-14,123.03,123.03,122.3,122.34,4970.0
2025-03-17,122.815,122.915,122.105,122.16,11468.0
2025-03-18,122.41,122.805,122.19,122.24,6462.0
2025-03-19,122.23,122.755,121.835,121.915,9468.0
2025-03-20,122.025,123.565,122.025,122.31,11224.0
2025-03-21,122.53,122.885,122.3,122.31,14037.0
2025-03-24,122.155,122.715,122.145,122.37,9809.0
2025-03-25,122.53,122.55,122.26,122.38,5806.0
2025-03-26,122.52,123.17,121.885,122.065,13620.0
2025-03-27,122.135,122.24,121.65,121.745,5079.0
2025-03-28,121.775,122.29,121.775,121.945,17591.0
2025-03-31,122.605,123.12,122.44,122.795,12313.0
2025-04-01,122.28,123.05,122.075,122.975,12086.0
2025-04-02,122.935,122.935,122.57,122.57,12910.0
2025-04-03,123.28,124.565,123.28,123.35,15491.0
2025-04-04,124.12,124.675,123.97,124.13,9983.0
2025-04-07,124.54,125.73,123.545,123.865,12747.0
2025-04-08,123.28,123.785,122.265,123.07,12323.0
2025-04-09,122.05,123.13,118.935,121.135,13443.0
2025-04-10,121.275,122.345,120.92,120.92,11287.0
2025-04-11,121.005,121.8,120.68,120.68,16599.0
2025-04-14,121.125,121.72,120.44,121.065,11433.0
2025-04-15,121.98,122.285,121.045,121.045,18418.0
2025-04-16,122.15,122.365,121.63,121.65,28253.0
2025-04-17,122.345,123.45,121.96,121.96,7563.0
2025-04-22,123.625,123.815,122.765,122.89,11556.0
2025-04-23,123.22,123.635,123.0,123.04,23560.0
2025-04-24,122.94,123.61,122.94,123.28,8051.0
2025-04-28,123.985,124.56,123.765,123.895,9535.0
2025-04-29,123.52,124.45,123.43,123.43,11532.0
2025-04-30,123.865,124.63,123.865,124.035,14063.0
2025-05-01,124.27,124.27,123.765,123.905,20619.0
2025-05-02,121.045,123.895,121.045,123.33,7375.0
2025-05-05,123.16,123.51,123.1,123.1,13610.0
2025-05-06,122.845,123.09,122.365,122.365,5499.0
2025-05-07,123.09,123.32,122.745,123.04,7841.0
2025-05-08,123.16,123.885,122.835,122.835,8936.0
2025-05-09,123.905,123.915,123.35,123.35,9746.0
2025-05-12,123.37,123.635,122.885,122.885,6419.0
2025-05-13,123.38,123.38,122.515,122.535,6013.0
2025-05-14,122.545,122.605,122.315,122.595,8490.0
2025-05-15,122.545,122.745,121.81,122.335,7327.0
2025-05-16,122.745,123.02,122.475,122.825,10015.0
2025-05-19,122.585,122.685,122.01,122.01,6957.0
2025-05-20,122.615,123.5,122.615,123.05,17447.0
2025-05-21,122.96,123.44,122.96,123.08,8906.0
2025-05-22,122.695,122.855,122.425,122.475,3733.0
2025-05-23,122.98,123.15,122.695,122.695,6898.0
2025-05-26,123.31,123.815,123.31,123.34,6216.0
2025-05-27,123.715,124.115,123.715,123.815,11111.0
2025-05-28,124.155,124.3,123.855,123.915,11822.0
2025-05-29,123.915,124.075,123.595,123.655,10255.0
2025-05-30,124.145,124.57,123.895,123.925,10315.0
2025-06-02,124.32,124.65,124.29,124.31,10168.0
2025-06-03,124.42,124.45,124.18,124.21,4579.0
2025-06-04,124.33,124.885,124.22,124.27,14208.0
2025-06-05,124.41,124.965,124.41,124.6,9299.0
2025-06-06,124.52,124.52,124.075,124.075,9689.0
2025-06-10,124.085,124.29,123.835,123.995,7351.0
2025-06-11,124.54,124.6,123.965,123.965,8480.0
2025-06-12,123.835,125.105,123.835,124.135,12539.0
2025-06-13,125.035,125.48,124.155,124.155,19774.0
2025-06-16,124.23,124.77,124.055,124.055,24291.0
2025-06-17,124.36,124.68,124.115,124.115,10312.0
2025-06-18,124.145,124.64,123.895,124.64,70841.0
2025-06-19,124.54,124.54,124.075,124.21,6905.0
2025-06-20,124.43,124.5,124.2,124.4,8438.0
2025-06-23,124.58,125.015,124.41,124.815,9502.0
2025-06-24,124.835,125.58,124.835,125.58,17916.0
2025-06-25,125.045,125.61,125.035,125.215,9667.0
2025-06-26,125.345,125.55,125.305,125.335,16822.0
2025-06-27,125.205,125.65,125.195,125.335,17536.0
2025-06-30,125.225,125.545,125.095,125.095,7843.0
2025-07-01,125.345,125.88,125.345,125.72,15014.0
2025-07-02,125.85,126.08,125.56,125.56,6803.0
2025-07-03,125.73,125.86,125.57,125.83,10234.0
2025-07-04,125.62,125.77,125.43,125.43,5673.0
2025-07-07,125.72,125.89,125.52,125.53,9762.0
2025-07-08,125.48,125.58,124.765,124.905,11018.0
2025-07-09,124.435,124.805,124.12,124.18,10319.0
2025-07-10,124.415,124.815,124.415,124.735,12992.0
2025-07-11,124.775,124.785,124.435,124.495,13152.0
2025-07-14,124.675,124.675,124.255,124.255,13413.0
2025-07-15,124.395,124.405,124.13,124.19,8166.0
2025-07-16,123.85,124.375,123.85,124.345,15563.0
2025-07-17,124.415,124.905,124.245,124.635,9667.0
2025-07-18,124.665,124.985,124.635,124.635,9195.0
2025-07-21,124.625,124.935,124.615,124.635,5568.0
2025-07-22,124.825,125.235,124.825,124.955,10236.0
2025-07-23,125.005,125.155,124.995,124.995,6519.0
2025-07-24,124.815,124.905,124.315,124.315,13811.0
2025-07-25,124.555,124.705,124.505,124.515,6534.0
2025-07-28,124.525,124.925,124.425,124.705,9725.0
2025-07-29,124.595,124.935,124.585,124.585,7811.0
2025-07-30,124.835,125.57,124.835,125.365,15172.0
2025-07-31,125.005,125.54,125.005,125.335,11647.0
2025-08-01,125.57,125.57,125.135,125.195,59567.0
2025-08-04,126.15,126.44,125.6,125.6,13109.0
2025-08-05,125.96,126.12,125.87,125.87,12555.0
2025-08-06,125.7,125.94,125.59,125.63,22136.0
2025-08-07,125.64,126.06,125.63,126.02,12338.0
2025-08-08,126.06,126.16,125.9,126.08,11634.0
2025-08-11,126.2,126.26,125.85,125.86,10328.0
2025-08-12,126.2,126.37,125.9,126.05,9982.0
2025-08-13,126.07,126.63,126.07,126.41,15264.0
2025-08-14,126.865,126.965,126.61,126.905,12580.0
2025-08-15,126.725,127.055,126.705,126.885,17819.0
2025-08-18,126.59,126.835,126.55,126.645,10064.0
2025-08-19,126.53,126.53,125.81,125.81,8262.0
2025-08-20,125.69,126.02,125.65,125.75,9640.0
2025-08-21,125.85,126.29,125.85,125.91,8998.0
2025-08-22,126.09,126.09,125.83,126.06,8336.0
2025-08-25,126.45,126.52,126.19,126.26,9002.0
2025-08-26,126.26,126.48,126.0,126.0,10180.0
2025-08-27,126.0,126.29,125.81,126.24,11071.0
2025-08-28,126.23,126.57,126.01,126.21,8522.0
2025-08-29,126.38,126.655,126.33,126.52,13974.0
2025-09-01,126.49,126.57,126.13,126.13,17267.0
2025-09-02,126.12,126.13,125.65,125.78,13069.0
2025-09-03,125.69,125.77,125.225,125.245,12735.0
2025-09-04,125.66,126.04,125.66,125.76,14279.0
2025-09-05,125.93,126.24,125.89,126.0,10752.0
2025-09-08,126.17,126.62,126.17,126.62,9613.0
2025-09-09,126.57,126.865,126.44,126.44,7893.0
2025-09-10,126.725,126.725,126.22,126.59,15618.0
2025-09-11,126.645,127.155,126.645,126.995,14088.0
2025-09-12,127.265,127.265,126.855,127.025,58339.0
2025-09-15,126.975,126.995,126.64,126.985,20030.0
2025-09-16,127.295,127.605,127.115,127.605,24072.0
2025-09-17,127.035,127.575,127.035,127.575,14993.0
2025-09-18,127.045,127.795,127.045,127.795,15391.0
2025-09-19,127.505,127.575,127.245,127.245,8494.0
2025-09-22,127.215,127.215,126.905,127.055,19924.0
2025-09-23,126.945,127.215,126.775,126.935,14913.0
2025-09-24,126.935,127.305,126.755,126.775,8013.0
2025-09-25,126.975,127.085,126.775,126.845,5837.0
2025-09-26,126.785,126.825,126.47,126.725,9019.0
2025-09-29,126.785,127.315,126.785,126.955,17926.0
2025-09-30,127.405,127.575,127.095,127.505,17746.0
2025-10-01,127.635,127.695,127.295,127.695,13314.0
2025-10-02,127.705,127.93,127.485,127.485,16624.0
2025-10-03,127.585,127.92,127.485,127.495,13195.0
2025-10-06,127.385,127.695,127.195,127.195,13058.0
2025-10-07,127.225,127.345,126.995,127.155,10328.0
2025-10-08,127.475,127.585,127.265,127.265,12899.0
2025-10-09,127.485,127.885,127.465,127.565,12108.0
2025-10-10,127.51,127.69,127.34,127.42,12097.0
2025-10-13,127.88,128.41,127.74,127.78,16516.0
2025-10-14,128.25,128.59,127.85,128.56,17001.0
2025-10-15,128.76,128.79,128.31,128.4,10914.0
2025-10-16,130.0,130.0,128.4,128.81,11519.0
2025-10-17,129.05,129.51,129.02,129.23,12122.0
2025-10-20,129.18,129.22,128.68,128.72,17917.0
2025-10-21,128.89,129.34,128.89,129.0,15869.0
2025-10-22,129.01,129.48,129.0,129.18,17416.0
2025-10-23,129.32,129.68,129.32,129.42,12677.0
2025-10-24,129.45,129.46,129.13,129.22,25287.0
2025-10-27,129.0,129.47,129.0,129.37,12435.0
2025-10-28,129.53,129.53,128.98,128.98,9193.0
2025-10-29,129.15,129.29,128.59,128.88,33335.0
2025-10-30,128.58,128.58,128.0,128.06,11826.0
2025-10-31,128.06,128.27,127.81,127.93,13786.0
2025-11-03,127.95,128.18,127.9,127.91,16204.0
2025-11-04,127.85,128.1,127.64,127.64,18978.0
2025-11-05,127.77,128.28,127.77,127.91,18702.0
2025-11-06,127.53,127.9,127.51,127.61,7761.0
2025-11-07,128.25,128.25,127.7,127.7,11718.0
2025-11-10,127.7,127.77,127.32,127.32,12812.0
2025-11-11,127.34,127.84,127.17,127.23,11410.0
2025-11-12,127.66,127.9,127.45,127.6,7619.0
2025-11-13,127.61,128.03,127.01,127.34,26985.0
2025-11-14,127.31,127.48,126.99,127.48,14119.0
2025-11-17,126.92,127.21,126.89,126.91,88352.0
2025-11-18,127.74,127.74,127.02,127.33,15898.0
2025-11-19,127.41,127.58,127.31,127.48,12934.0
2025-11-20,128.01,128.09,126.97,127.21,17431.0
2025-11-21,127.05,127.35,126.76,126.76,24486.0
2025-11-24,127.13,127.25,126.93,127.2,11302.0
2025-11-25,127.34,127.54,127.22,127.38,12118.0
2025-11-26,127.08,127.5,126.47,126.47,13141.0