Date,Open,High,Low,Close,Volume
2014-11-18,37.76224168953619,37.76224168953619,37.76224168953619,37.76224168953619,0.0
2014-11-19,37.81216422963312,37.81216422963312,37.81216422963312,37.81216422963312,0.0
2014-11-20,37.84078185749337,37.84078185749337,37.84078185749337,37.84078185749337,0.0
2014-11-21,37.898184958538565,37.898184958538565,37.898184958538565,37.898184958538565,200.0
2014-11-24,38.24279811279973,38.24279811279973,38.24279811279973,38.24279811279973,0.0
2014-11-25,38.26825124358415,38.29846172593447,38.26825124358415,38.29846172593447,1385.0
2014-11-26,38.357074076250754,38.357074076250754,38.357074076250754,38.357074076250754,0.0
2014-11-27,38.51748461599368,38.51748461599368,38.51748461599368,38.51748461599368,300.0
2014-11-28,38.3086583294096,38.3086583294096,38.3086583294096,38.3086583294096,0.0
2014-12-01,38.08277285437031,38.08277285437031,38.08277285437031,38.08277285437031,0.0
2014-12-02,38.308807101401946,38.308807101401946,38.308807101401946,38.308807101401946,0.0
2014-12-03,38.49482242852356,38.52503002627195,38.49482242852356,38.52503002627195,685.0
2014-12-04,38.29777890063628,38.29777890063628,38.29777890063628,38.29777890063628,0.0
2014-12-05,38.57790511821689,38.57790511821689,38.57790511821689,38.57790511821689,315.0
2014-12-08,38.23275409598342,38.23275409598342,38.23275409598342,38.23275409598342,0.0
2014-12-09,38.373992122046566,38.373992122046566,38.373992122046566,38.373992122046566,190.0
2014-12-10,38.23049199876652,38.23049199876652,38.23049199876652,38.23049199876652,138.0
2014-12-11,37.54849829787189,37.54849829787189,37.54849829787189,37.54849829787189,0.0
2014-12-12,37.6111923413114,37.6111923413114,37.6111923413114,37.6111923413114,2011.0
2014-12-15,37.12028123675592,37.12028123675592,37.0900707548026,37.0900707548026,2011.0
2014-12-16,36.606715204332914,36.62182044557228,36.606715204332914,36.62182044557228,814.0
2014-12-17,36.92165704480497,36.92165704480497,36.92165704480497,36.92165704480497,0.0
2014-12-18,37.256227203982526,37.256227203982526,37.23356790098102,37.24867314263861,2151.0
2014-12-19,38.08200992107624,38.08200992107624,38.08200992107624,38.08200992107624,0.0
2014-12-22,38.28335183204558,38.28335183204558,38.28335183204558,38.28335183204558,492.0
2014-12-23,38.487271233391375,38.487271233391375,38.26824956748963,38.26824956748963,20.0
2014-12-24,38.54013610549437,38.54013610549437,38.54013610549437,38.54013610549437,10.0
2014-12-29,38.5553184780462,38.5553184780462,38.5553184780462,38.5553184780462,0.0
2014-12-30,38.27089694602002,38.27089694602002,38.27089694602002,38.27089694602002,0.0
2014-12-31,38.051950349290216,38.051950349290216,38.051950349290216,38.051950349290216,0.0
2015-01-02,38.04719346020174,38.04719346020174,38.04719346020174,38.04719346020174,0.0
2015-01-05,38.06434038598577,38.06434038598577,38.06434038598577,38.06434038598577,2480.0
2015-01-06,36.9856213721791,36.9856213721791,36.9856213721791,36.9856213721791,0.0
2015-01-07,37.29761531345267,37.29761531345267,37.29761531345267,37.29761531345267,0.0
2015-01-08,37.79245003331456,37.79245003331456,37.79245003331456,37.79245003331456,100.0
2015-01-09,38.29846116614772,38.29846116614772,38.24559426332247,38.24559426332247,1197.0
2015-01-12,37.58860570114071,37.58860570114071,37.58860570114071,37.58860570114071,0.0
2015-01-13,37.63966119717931,37.63966119717931,37.63966119717931,37.63966119717931,0.0
2015-01-14,37.61118684874364,37.61118684874364,37.58097636820009,37.58097636820009,2500.0
2015-01-15,37.67916206847935,37.67916206847935,37.67916206847935,37.67916206847935,1199.0
2015-01-16,37.35440182828378,37.35440182828378,37.15803947573616,37.29398375097293,5327.0
2015-01-19,37.76978719435806,37.79244649506733,37.75468483525851,37.75468483525851,3215.0
2015-01-20,37.6942643330353,37.70936957334847,37.6942643330353,37.6942643330353,5367.0
2015-01-21,37.92839218596208,37.95104860648409,37.92839218596208,37.95104860648409,964.0
2015-01-22,38.12475605199597,38.13986129328129,38.12475605199597,38.13231011315373,1212.0
2015-01-23,38.595,38.595,38.57,38.57,783.0
2015-01-27,38.92,38.92,38.88,38.88,3205.0
2015-01-28,38.735,38.76,38.735,38.76,3138.0
2015-01-29,38.195,38.225,38.195,38.21,3456.0
2015-01-30,38.435,38.44,38.435,38.44,1337.0
2015-02-02,38.095,38.14,38.055,38.14,2749.0
2015-02-03,38.3,38.3,38.29,38.29,478.0
2015-02-04,38.965,39.03,38.965,39.03,13189.0
2015-02-05,38.97,38.97,38.67,38.735,4043.0
2015-02-06,39.055,39.055,39.055,39.055,612.0
2015-02-09,38.965,38.97,38.89,38.905,1332.0
2015-02-10,38.955,38.955,38.935,38.94,2136.0
2015-02-11,39.26,39.26,39.23,39.23,3429.0
2015-02-12,39.29,39.29,39.115,39.16,3888.0
2015-02-13,39.635,39.645,39.635,39.645,1252.0
2015-02-16,39.81,39.81,39.78,39.8,2038.0
2015-02-17,39.66,39.755,39.66,39.755,5356.0
2015-02-18,39.985,40.015,39.985,40.015,1794.0
2015-02-19,39.74,39.975,39.74,39.975,1104.0
2015-02-20,40.05,40.065,40.045,40.045,2462.0
2015-02-23,40.245,40.245,40.24,40.24,3900.0
2015-02-24,40.285,40.295,40.27,40.27,453.0
2015-02-25,40.465,40.55,40.465,40.55,2293.0
2015-02-26,40.37,40.375,40.36,40.375,6263.0
2015-02-27,40.415,40.42,40.4,40.4,2857.0
2015-03-02,40.505,40.505,40.48,40.48,3347.0
2015-03-03,40.52,40.52,40.45,40.45,2246.0
2015-03-04,40.315,40.325,40.31,40.315,650.0
2015-03-05,40.18,40.6,40.18,40.6,3941.0
2015-03-06,40.45,40.45,40.45,40.45,935.0
2015-03-09,40.405,40.405,39.725,39.725,1037.0
2015-03-10,40.155,40.155,40.09,40.09,593.0
2015-03-11,39.725,39.725,39.5,39.605,12627.0
2015-03-12,40.03,40.03,39.77,39.795,8287.0
2015-03-13,40.075,40.135,40.075,40.08,6014.0
2015-03-16,39.975,40.03,39.93,40.02,5015.0
2015-03-17,40.4,40.4,40.37,40.37,1784.0
2015-03-18,41.605,41.825,41.605,41.805,12496.0
2015-03-19,42.325,42.375,40.955,40.955,11842.0
2015-03-20,40.935,40.935,40.655,40.73,4250.0
2015-03-23,41.13,41.13,41.115,41.115,2139.0
2015-03-24,40.995,40.995,40.91,40.97,3921.0
2015-03-25,40.895,40.895,40.875,40.875,2435.0
2015-03-26,40.4,40.4,40.385,40.385,3057.0
2015-03-27,40.295,40.375,40.285,40.375,7953.0
2015-03-30,40.26,40.36,40.2,40.36,3657.0
2015-03-31,40.76,40.76,40.695,40.695,1866.0
2015-04-01,40.065,40.15,40.03,40.12,2104.0
2015-04-02,40.3,40.3,40.295,40.295,66.0
2015-04-07,40.67,40.67,40.45,40.45,1672.0
2015-04-08,40.8,40.815,40.76,40.805,4643.0
2015-04-09,40.89,40.89,40.865,40.865,850.0
2015-04-10,41.215,41.22,41.19,41.22,2484.0
2015-04-13,41.275,41.435,41.275,41.34,2838.0
2015-04-14,45.315,45.315,41.39,41.39,2715.0
2015-04-15,41.31,41.32,41.235,41.32,2711.0
2015-04-16,41.62,41.68,41.615,41.68,6771.0
2015-04-17,41.38,41.38,41.35,41.365,3987.0
2015-04-20,40.98,41.025,40.97,40.995,3918.0
2015-04-21,41.23,41.26,41.16,41.26,10285.0
2015-04-22,41.22,41.265,41.22,41.25,1182.0
2015-04-23,41.44,41.44,41.405,41.42,3305.0
2015-04-24,41.495,41.495,41.42,41.42,3673.0
2015-04-27,41.47,41.66,41.465,41.66,8330.0
2015-04-28,41.665,41.665,41.635,41.665,1634.0
2015-04-29,41.915,41.915,41.25,41.585,12545.0
2015-04-30,41.11,41.14,41.04,41.04,1469.0
2015-05-01,40.94,40.955,40.615,40.65,8409.0
2015-05-04,41.145,41.17,41.145,41.17,2898.0
2015-05-05,41.325,41.335,41.295,41.335,1805.0
2015-05-06,41.07,41.07,40.82,40.865,4170.0
2015-05-07,40.68,40.77,40.4,40.4,7631.0
2015-05-08,40.92,40.965,40.92,40.94,2509.0
2015-05-11,41.44,41.44,41.405,41.405,398.0
2015-05-12,41.08,41.115,41.08,41.085,1819.0
2015-05-13,41.085,41.125,40.785,41.115,31637.0
2015-05-14,41.11,41.11,40.935,40.935,1553.0
2015-05-15,41.085,41.435,41.085,41.435,3052.0
2015-05-18,41.32,41.35,41.31,41.34,3733.0
2015-05-19,41.635,41.635,41.63,41.63,516.0
2015-05-20,41.825,41.825,41.825,41.825,935.0
2015-05-21,41.745,41.75,41.72,41.75,2861.0
2015-05-22,41.925,41.925,41.91,41.91,1245.0
2015-05-25,41.865,41.885,41.765,41.885,2832.0
2015-05-26,42.37,42.37,41.805,41.835,2770.0
2015-05-27,41.51,41.515,41.5,41.5,1151.0
2015-05-28,41.945,41.945,41.9,41.9,3002.0
2015-05-29,41.855,41.855,41.835,41.855,1966.0
2015-06-01,41.515,41.545,41.515,41.545,2706.0
2015-06-02,41.615,41.65,41.54,41.645,5948.0
2015-06-03,41.51,41.545,41.51,41.53,1306.0
2015-06-04,41.605,41.605,41.53,41.53,5065.0
2015-06-05,41.465,41.465,41.34,41.34,2170.0
2015-06-09,41.125,41.155,41.1,41.1,4387.0
2015-06-10,40.935,40.995,40.89,40.89,5915.0
2015-06-11,41.25,41.28,40.745,40.745,12479.0
2015-06-12,41.32,41.32,41.305,41.31,5072.0
2015-06-15,40.92,40.925,40.88,40.92,21607.0
2015-06-16,40.755,40.755,40.415,40.415,9406.0
2015-06-17,41.005,41.035,40.935,41.035,474.0
2015-06-18,40.985,40.985,40.98,40.98,407.0
2015-06-19,41.22,41.23,41.22,41.22,8682.0
2015-06-22,40.985,41.035,40.985,41.035,2184.0
2015-06-23,41.69,41.705,41.54,41.705,1534.0
2015-06-24,41.695,41.695,41.665,41.665,1714.0
2015-06-25,41.48,41.485,41.48,41.48,1063.0
2015-06-26,41.39,41.39,41.29,41.335,3054.0
2015-06-29,41.705,41.705,40.55,40.925,1925.0
2015-06-30,40.595,40.67,40.595,40.67,1625.0
2015-07-01,40.34,40.45,40.34,40.445,3866.0
2015-07-02,40.77,40.79,40.76,40.79,6301.0
2015-07-03,40.64,40.65,40.565,40.58,1179.0
2015-07-06,40.12,40.12,39.9,39.9,3363.0
2015-07-07,40.045,40.325,40.045,40.325,6365.0
2015-07-08,40.095,40.095,39.945,39.945,2977.0
2015-07-09,39.56,40.12,39.56,40.12,750.0
2015-07-10,40.08,40.225,40.06,40.215,22185.0
2015-07-13,40.43,40.67,40.43,40.67,1516.0
2015-07-14,41.085,41.14,41.08,41.095,17929.0
2015-07-15,41.395,41.395,41.36,41.36,1516.0
2015-07-16,41.39,41.435,41.35,41.35,2500.0
2015-07-17,41.705,41.705,41.69,41.69,4536.0
2015-07-20,41.71,41.73,41.68,41.73,12934.0
2015-07-21,41.79,41.825,41.76,41.825,1027.0
2015-07-22,41.51,41.51,41.465,41.465,5455.0
2015-07-23,41.39,41.485,41.39,41.485,6453.0
2015-07-24,41.29,41.31,41.035,41.035,6447.0
2015-07-27,40.895,41.005,40.895,41.005,1650.0
2015-07-28,40.785,40.785,40.76,40.76,1320.0
2015-07-29,40.925,40.925,40.91,40.91,323.0
2015-07-30,41.1,41.14,41.1,41.125,2285.0
2015-07-31,41.245,41.275,41.085,41.275,2773.0
2015-08-03,41.28,41.28,41.1,41.235,3442.0
2015-08-04,41.235,41.295,41.16,41.16,3588.0
2015-08-05,41.125,41.175,41.125,41.125,2436.0
2015-08-06,41.395,41.405,41.22,41.22,948.0
2015-08-07,41.17,41.325,41.16,41.31,2144.0
2015-08-10,41.155,41.235,41.155,41.235,12061.0
2015-08-11,41.235,41.395,41.235,41.38,3125.0
2015-08-12,41.14,41.14,40.895,40.905,15262.0
2015-08-13,40.88,40.995,40.785,40.86,12603.0
2015-08-14,40.82,40.95,40.82,40.935,5346.0
2015-08-17,40.97,40.98,40.895,40.925,1643.0
2015-08-18,41.125,41.185,40.98,41.13,19206.0
2015-08-19,41.04,41.04,40.89,40.91,5712.0
2015-08-20,40.7,40.7,40.405,40.535,1517.0
2015-08-21,39.72,39.72,39.385,39.46,6664.0
2015-08-24,38.44,38.44,37.61,37.845,4483.0
2015-08-25,36.94,37.475,36.82,36.93,17020.0
2015-08-26,36.54,37.375,36.54,37.37,8356.0
2015-08-27,37.96,37.99,37.855,37.86,2485.0
2015-08-28,38.7,38.82,38.565,38.82,3608.0
2015-08-31,38.705,38.73,38.69,38.69,1162.0
2015-09-01,38.555,38.555,38.035,38.26,6518.0
2015-09-02,37.59,37.915,37.53,37.855,689.0
2015-09-03,38.15,38.15,38.02,38.055,2907.0
2015-09-04,37.915,38.04,37.765,37.825,1773.0
2015-09-07,37.345,37.93,37.235,37.65,103327.0
2015-09-08,37.905,37.945,37.765,37.765,31699.0
2015-09-09,38.335,38.54,38.255,38.54,36445.0
2015-09-10,38.14,38.32,38.14,38.29,1929.0
2015-09-11,38.24,38.315,38.215,38.24,2654.0
2015-09-14,38.215,38.365,38.215,38.24,13775.0
2015-09-15,38.15,38.155,38.1,38.1,5038.0
2015-09-16,38.2,38.465,38.2,38.45,5751.0
2015-09-17,38.705,38.88,38.705,38.88,3062.0
2015-09-18,38.61,38.735,38.57,38.675,6077.0
2015-09-21,37.825,37.92,37.825,37.92,845.0
2015-09-22,38.14,38.435,38.14,38.375,1748.0
2015-09-23,37.595,37.665,37.265,37.265,11792.0
2015-09-24,37.565,37.565,37.46,37.53,2153.0
2015-09-25,37.5,37.5,37.31,37.47,5778.0
2015-09-28,37.355,37.49,37.355,37.49,5710.0
2015-09-29,36.79,36.79,36.365,36.56,3584.0
2015-09-30,36.56,36.84,36.56,36.73,4190.0
2015-10-01,37.18,37.655,37.16,37.65,4565.0
2015-10-02,37.56,37.56,37.46,37.47,4211.0
2015-10-05,37.87,38.025,37.65,38.025,5915.0
2015-10-06,38.6,38.6,38.225,38.52,1285.0
2015-10-07,38.52,38.63,38.495,38.63,1682.0
2015-10-08,38.82,38.82,38.625,38.625,7674.0
2015-10-09,38.895,39.275,38.835,39.275,1430.0
2015-10-12,39.15,39.15,39.045,39.045,1150.0
2015-10-13,39.215,39.22,39.085,39.09,5250.0
2015-10-14,38.745,38.745,38.54,38.54,434.0
2015-10-15,38.66,38.905,38.66,38.895,6498.0
2015-10-16,39.4,39.4,39.23,39.23,1863.0
2015-10-19,39.365,39.365,39.245,39.265,4504.0
2015-10-20,39.335,39.335,39.305,39.32,1955.0
2015-10-21,39.18,39.195,39.18,39.195,2717.0
2015-10-22,39.175,39.29,39.16,39.23,5403.0
2015-10-23,40.105,40.15,39.875,39.875,2051.0
2015-10-26,40.255,40.255,39.94,40.155,8012.0
2015-10-27,40.12,40.12,40.005,40.035,3825.0
2015-10-28,39.99,40.02,39.945,39.985,2890.0
2015-10-29,40.36,40.385,40.28,40.28,3699.0
2015-10-30,40.405,40.465,40.405,40.415,3789.0
2015-11-02,40.155,40.155,39.99,40.06,14728.0
2015-11-03,40.065,40.435,40.065,40.42,3045.0
2015-11-04,40.595,40.67,40.52,40.67,1340.0
2015-11-05,40.42,40.48,40.33,40.48,2693.0
2015-11-06,40.615,40.615,40.285,40.3,18819.0
2015-11-09,40.39,40.63,40.34,40.61,17721.0
2015-11-10,40.18,40.215,39.985,40.075,27647.0
2015-11-11,40.26,40.445,40.255,40.34,5931.0
2015-11-12,40.21,40.375,40.18,40.36,7576.0
2015-11-13,39.735,39.755,39.615,39.725,12015.0
2015-11-16,39.145,39.275,39.015,39.275,4241.0
2015-11-17,39.505,39.96,39.505,39.815,2566.0
2015-11-18,40.03,40.045,40.005,40.005,9194.0
2015-11-19,40.375,40.475,40.255,40.435,15431.0
2015-11-20,40.355,40.505,40.355,40.39,4587.0
2015-11-23,40.655,40.655,40.57,40.615,3327.0
2015-11-24,40.45,40.475,40.295,40.295,3803.0
2015-11-25,40.36,40.405,40.3,40.3,1853.0
2015-11-26,40.785,40.785,40.64,40.64,4838.0
2015-11-27,40.715,40.755,40.715,40.73,4397.0
2015-11-30,40.615,40.615,40.37,40.565,2482.0
2015-12-01,40.625,40.73,40.625,40.73,7079.0
2015-12-02,40.895,40.97,40.835,40.835,12712.0
2015-12-03,40.74,40.79,40.52,40.79,22619.0
2015-12-04,40.03,40.03,39.765,39.785,32115.0
2015-12-07,40.355,40.355,40.215,40.26,6626.0
2015-12-08,40.405,40.405,40.03,40.05,7431.0
2015-12-09,39.705,39.945,39.65,39.725,11958.0
2015-12-10,39.6,39.705,39.35,39.55,31995.0
2015-12-11,39.455,39.56,39.4,39.49,8070.0
2015-12-14,38.81,39.045,38.745,38.825,5995.0
2015-12-15,38.69,39.025,38.69,38.825,7230.0
2015-12-16,39.35,39.385,39.15,39.385,14750.0
2015-12-17,39.83,39.905,39.66,39.765,8814.0
2015-12-18,39.395,39.53,39.25,39.305,9516.0
2015-12-21,38.935,39.01,38.775,38.865,16809.0
2015-12-22,39.135,39.215,39.085,39.145,7493.0
2015-12-23,39.38,39.38,39.31,39.355,4915.0
2015-12-24,39.905,39.905,39.705,39.86,4864.0
2015-12-29,39.84,39.84,39.6,39.6,4828.0
2015-12-30,40.045,40.135,40.035,40.05,1834.0
2015-12-31,40.03,40.03,39.815,39.825,1363.0
2016-01-04,41.305,41.305,39.145,39.145,12893.0
2016-01-05,39.135,39.295,39.075,39.075,6220.0
2016-01-06,39.015,39.055,38.435,38.675,12817.0
2016-01-07,38.51,38.79,37.875,37.98,16182.0
2016-01-08,37.755,38.52,37.34,37.855,24095.0
2016-01-11,36.94,37.24,36.63,37.005,24286.0
2016-01-12,37.255,37.255,36.93,36.93,13041.0
2016-01-13,37.27,37.635,37.045,37.59,5038.0
2016-01-14,36.57,36.675,36.39,36.515,20045.0
2016-01-15,37.175,37.235,36.705,36.705,11474.0
2016-01-18,36.14,36.305,35.8,36.25,7259.0
2016-01-19,36.33,36.525,36.05,36.35,38758.0
2016-01-20,36.1,36.23,35.43,35.43,26424.0
2016-01-21,35.64,36.065,35.535,35.685,5162.0
2016-01-22,35.785,35.925,35.57,35.875,11603.0
2016-01-25,36.635,36.665,36.5,36.66,13917.0
2016-01-27,36.735,36.735,36.33,36.545,9446.0
2016-01-28,36.515,36.66,36.31,36.495,7053.0
2016-01-29,36.42,36.835,36.25,36.53,4663.0
2016-02-01,37.385,37.49,37.115,37.175,14131.0
2016-02-02,37.475,37.475,37.18,37.22,7517.0
2016-02-03,36.735,36.745,36.405,36.545,6554.0
2016-02-04,36.705,36.985,36.705,36.985,6915.0
2016-02-05,36.59,36.63,36.525,36.575,10321.0
2016-02-08,36.205,36.32,35.94,36.14,6288.0
2016-02-09,35.67,35.67,35.155,35.155,14857.0
2016-02-10,35.195,35.495,34.855,35.095,25678.0
2016-02-11,35.05,35.05,34.675,34.74,11007.0
2016-02-12,34.665,35.035,34.475,34.825,6250.0
2016-02-15,35.49,35.7,35.225,35.68,4232.0
2016-02-16,36.25,36.365,35.905,36.245,5533.0
2016-02-17,36.1,36.23,35.76,35.76,11913.0
2016-02-18,36.825,36.825,36.555,36.75,3405.0
2016-02-19,36.585,36.585,36.26,36.29,6614.0
2016-02-22,36.545,36.735,36.42,36.735,3018.0
2016-02-23,36.885,36.915,36.59,36.59,4991.0
2016-02-24,36.44,36.545,36.335,36.335,30903.0
2016-02-25,36.665,36.745,36.605,36.73,8555.0
2016-02-26,37.1,37.135,37.085,37.12,2430.0
2016-02-29,36.99,37.105,36.715,36.715,28363.0
2016-03-01,36.82,36.87,36.59,36.82,6032.0
2016-03-02,37.59,37.915,37.59,37.915,6296.0
2016-03-03,37.86,37.98,37.74,37.96,2625.0
2016-03-04,38.055,38.085,37.795,37.9,6960.0
2016-03-07,37.93,38.085,37.915,38.085,11202.0
2016-03-08,38.195,38.195,37.915,37.995,13237.0
2016-03-09,37.945,37.945,37.65,37.915,30449.0
2016-03-10,37.92,38.165,37.92,38.14,13944.0
2016-03-11,37.755,38.14,37.635,38.14,20164.0
2016-03-14,38.44,38.66,38.44,38.52,10476.0
2016-03-15,38.435,38.435,38.17,38.17,5642.0
2016-03-16,38.17,38.48,38.1,38.18,20760.0
2016-03-17,38.66,38.735,38.44,38.735,10793.0
2016-03-18,38.69,38.73,38.45,38.625,10605.0
2016-03-21,38.64,38.645,38.36,38.47,5481.0
2016-03-22,38.585,38.715,38.585,38.715,4743.0
2016-03-23,38.81,38.905,38.775,38.905,5729.0
2016-03-24,38.54,38.64,38.365,38.525,8468.0
2016-03-29,38.685,38.745,38.66,38.715,18225.0
2016-03-30,38.82,38.89,38.7,38.89,3894.0
2016-03-31,38.935,38.935,38.735,38.735,5767.0
2016-04-01,38.76,38.76,38.555,38.625,11101.0
2016-04-04,38.82,38.94,38.535,38.535,15597.0
2016-04-05,38.69,38.69,38.275,38.61,7371.0
2016-04-06,38.315,38.495,38.14,38.15,8487.0
2016-04-07,38.745,38.745,38.315,38.315,14903.0
2016-04-08,38.15,38.58,38.02,38.52,7803.0
2016-04-11,38.52,38.52,38.225,38.225,2584.0
2016-04-12,38.51,38.555,38.26,38.48,2381.0
2016-04-13,38.925,39.055,38.925,39.03,2079.0
2016-04-14,39.425,39.455,39.395,39.395,2992.0
2016-04-15,39.415,39.55,39.415,39.535,3884.0
2016-04-18,39.115,39.115,39.0,39.06,1904.0
2016-04-19,39.635,39.66,39.515,39.605,16958.0
2016-04-20,39.68,39.785,39.65,39.765,4736.0
2016-04-21,39.8,40.31,39.8,40.245,11113.0
2016-04-22,39.825,39.975,39.63,39.925,16556.0
2016-04-26,39.78,39.925,39.5,39.925,10188.0
2016-04-27,39.785,39.785,39.615,39.725,5091.0
2016-04-28,39.725,39.99,39.49,39.53,36359.0
2016-04-29,39.485,39.485,39.18,39.4,10196.0
2016-05-02,39.18,39.195,39.06,39.195,5799.0
2016-05-03,39.275,39.385,39.205,39.25,4578.0
2016-05-04,38.98,38.98,38.675,38.835,7484.0
2016-05-05,38.705,38.845,38.6,38.765,21789.0
2016-05-06,38.52,38.565,38.33,38.44,24651.0
2016-05-09,38.67,38.795,38.67,38.78,2737.0
2016-05-10,38.685,38.88,38.67,38.88,4674.0
2016-05-11,39.205,39.205,38.995,39.09,44571.0
2016-05-12,38.98,38.98,38.735,38.81,2496.0
2016-05-13,38.925,38.925,38.655,38.73,5813.0
2016-05-16,38.715,38.72,38.57,38.7,1780.0
2016-05-17,38.935,39.03,38.89,39.03,6197.0
2016-05-18,38.82,38.89,38.64,38.7,9762.0
2016-05-19,38.81,38.81,38.525,38.64,10094.0
2016-05-20,38.66,38.795,38.66,38.78,11135.0
2016-05-23,38.895,38.98,38.7,38.92,8953.0
2016-05-24,38.895,38.895,38.69,38.825,2272.0
2016-05-25,39.25,39.49,39.25,39.485,5673.0
2016-05-26,39.515,39.66,39.475,39.5,5935.0
2016-05-27,39.635,39.875,39.635,39.86,4696.0
2016-05-30,40.09,40.11,39.915,40.105,10917.0
2016-05-31,40.405,40.405,40.065,40.14,3812.0
2016-06-01,39.855,39.9,39.8,39.8,4324.0
2016-06-02,39.815,39.815,39.605,39.605,12894.0
2016-06-03,39.955,39.955,39.905,39.905,2754.0
2016-06-06,39.71,39.785,39.615,39.785,1522.0
2016-06-07,39.915,39.96,39.8,39.875,4835.0
2016-06-08,40.02,40.11,39.93,40.08,18843.0
2016-06-09,40.035,40.135,39.945,40.125,4326.0
2016-06-10,40.0,40.0,39.8,39.8,7256.0
2016-06-14,40.03,40.03,38.825,38.98,16453.0
2016-06-15,39.275,39.275,38.67,38.67,3564.0
2016-06-16,40.18,40.18,38.495,38.495,10508.0
2016-06-17,39.025,39.025,38.81,38.98,4508.0
2016-06-20,39.235,39.275,39.195,39.235,2381.0
2016-06-21,39.16,39.425,39.16,39.425,5102.0
2016-06-22,39.43,39.585,39.355,39.57,1473.0
2016-06-23,39.575,39.69,39.575,39.665,4543.0
2016-06-24,39.63,39.65,37.765,38.155,17083.0
2016-06-27,38.155,38.155,37.61,37.93,4745.0
2016-06-28,37.74,38.01,37.58,37.89,15724.0
2016-06-29,39.275,39.275,38.365,38.595,8613.0
2016-06-30,39.275,40.04,38.9,39.19,12902.0
2016-07-01,39.74,39.74,39.445,39.59,4071.0
2016-07-04,39.74,39.97,39.445,39.785,8808.0
2016-07-05,39.785,39.82,39.475,39.475,7519.0
2016-07-06,39.13,39.245,38.985,39.135,15173.0
2016-07-07,39.435,39.475,39.215,39.42,9398.0
2016-07-08,39.435,39.435,39.12,39.28,10235.0
2016-07-11,39.965,40.195,39.855,39.925,4068.0
2016-07-12,40.085,40.34,40.085,40.3,7174.0
2016-07-13,40.445,40.635,40.4,40.575,5286.0
2016-07-14,40.57,40.62,40.385,40.44,3684.0
2016-07-15,40.53,40.82,40.53,40.56,4844.0
2016-07-18,40.815,40.845,40.705,40.82,2989.0
2016-07-19,40.885,40.885,40.645,40.885,14860.0
2016-07-20,40.83,40.85,40.67,40.85,9412.0
2016-07-21,41.105,41.12,40.945,41.09,7065.0
2016-07-22,40.905,40.92,40.745,40.82,8230.0
2016-07-25,41.06,41.16,41.05,41.065,6879.0
2016-07-26,40.95,40.95,40.82,40.945,4112.0
2016-07-27,41.035,41.135,41.03,41.135,2107.0
2016-07-28,41.225,41.225,40.935,41.08,2921.0
2016-07-29,41.15,41.15,40.73,41.005,9277.0
2016-08-01,41.145,41.31,41.005,41.28,8594.0
2016-08-02,41.09,41.09,40.9,41.045,4542.0
2016-08-03,40.745,40.745,40.515,40.59,17186.0
2016-08-04,40.73,40.77,40.675,40.715,2736.0
2016-08-05,40.72,40.875,40.72,40.875,16235.0
2016-08-08,41.165,41.225,41.165,41.225,5665.0
2016-08-09,41.275,41.275,41.02,41.24,19584.0
2016-08-10,41.24,41.405,41.165,41.365,7895.0
2016-08-11,41.35,41.365,41.205,41.365,8793.0
2016-08-12,41.585,41.585,41.365,41.565,2886.0
2016-08-15,41.555,41.61,41.44,41.585,4148.0
2016-08-16,41.6,41.6,41.44,41.495,6238.0
2016-08-17,41.47,41.47,41.29,41.32,7672.0
2016-08-18,41.34,41.45,41.28,41.45,4284.0
2016-08-19,41.35,41.375,41.28,41.325,12008.0
2016-08-22,41.35,41.375,41.145,41.165,5962.0
2016-08-23,41.205,41.455,41.205,41.41,5324.0
2016-08-24,41.495,41.505,41.32,41.32,2216.0
2016-08-25,41.325,41.375,41.19,41.365,4766.0
2016-08-26,41.34,41.34,41.165,41.325,4100.0
2016-08-29,41.305,41.335,41.24,41.24,8176.0
2016-08-30,41.495,41.495,41.455,41.455,5317.0
2016-08-31,41.465,41.505,41.395,41.49,7485.0
2016-09-01,41.38,41.49,41.25,41.47,6566.0
2016-09-02,41.355,41.355,41.31,41.35,8565.0
2016-09-05,41.57,41.78,41.57,41.74,6517.0
2016-09-06,41.585,41.81,41.585,41.635,19801.0
2016-09-07,41.695,41.71,41.51,41.64,16681.0
2016-09-08,41.715,41.81,41.62,41.785,11514.0
2016-09-09,41.695,41.7,41.57,41.57,19757.0
2016-09-12,40.745,40.75,40.43,40.62,21041.0
2016-09-13,41.135,41.26,40.865,40.95,86094.0
2016-09-14,40.77,40.835,40.56,40.76,7006.0
2016-09-15,40.73,40.73,40.295,40.385,13329.0
2016-09-16,40.675,40.845,40.675,40.75,9112.0
2016-09-19,40.9,40.95,40.9,40.95,3301.0
2016-09-20,40.92,41.045,40.92,41.005,20048.0
2016-09-21,40.945,41.005,40.935,40.95,9131.0
2016-09-22,41.45,41.465,41.355,41.45,11383.0
2016-09-23,41.585,41.755,41.58,41.595,7513.0
2016-09-26,41.55,41.55,41.355,41.455,7216.0
2016-09-27,40.975,41.375,40.975,41.355,8579.0
2016-09-28,41.365,41.365,41.105,41.165,11055.0
2016-09-29,41.455,41.685,41.455,41.665,5016.0
2016-09-30,41.22,41.22,40.99,41.15,5122.0
2016-10-03,41.55,41.57,41.355,41.51,2347.0
2016-10-04,41.535,41.57,41.355,41.55,4447.0
2016-10-05,41.565,41.58,41.32,41.32,36900.0
2016-10-06,41.58,41.61,41.455,41.565,5632.0
2016-10-07,41.61,41.61,41.395,41.585,51926.0
2016-10-10,41.58,41.58,41.49,41.505,3960.0
2016-10-11,41.765,41.765,41.51,41.585,8471.0
2016-10-12,41.365,41.405,41.35,41.355,9285.0
2016-10-13,41.22,41.25,40.865,40.995,31230.0
2016-10-14,40.995,41.15,40.995,41.15,8278.0
2016-10-17,41.095,41.135,40.975,40.98,3178.0
2016-10-18,41.09,41.275,40.96,41.275,25647.0
2016-10-19,41.275,41.42,41.275,41.29,12394.0
2016-10-20,41.465,41.525,41.35,41.525,3917.0
2016-10-21,41.55,41.595,41.375,41.47,7479.0
2016-10-24,41.65,41.65,41.435,41.555,4247.0
2016-10-25,41.67,41.715,41.525,41.7,4255.0
2016-10-26,41.535,41.535,41.355,41.48,10922.0
2016-10-27,41.47,41.47,41.355,41.355,8356.0
2016-10-28,41.355,41.44,41.28,41.28,10172.0
2016-10-31,41.275,41.44,41.11,41.42,13870.0
2016-11-01,41.29,41.495,41.24,41.355,3436.0
2016-11-02,40.98,40.98,40.705,40.73,7162.0
2016-11-03,40.59,40.685,40.385,40.515,8869.0
2016-11-04,40.515,40.53,40.44,40.44,5149.0
2016-11-07,40.95,40.95,40.705,40.8,22709.0
2016-11-08,41.05,41.05,40.915,40.915,2338.0
2016-11-09,41.355,41.41,38.79,38.83,31361.0
2016-11-10,41.65,41.65,41.42,41.495,12679.0
2016-11-11,41.715,41.77,41.465,41.495,7339.0
2016-11-14,41.685,42.125,41.57,42.125,23019.0
2016-11-15,41.855,41.855,41.44,41.68,14839.0
2016-11-16,42.0,42.04,41.855,41.985,4957.0
2016-11-17,41.825,41.825,41.625,41.74,8117.0
2016-11-18,41.955,42.055,41.895,41.985,9099.0
2016-11-21,41.98,42.11,41.97,42.095,14507.0
2016-11-22,42.115,42.42,42.1,42.34,18408.0
2016-11-23,42.43,42.435,42.27,42.4,20913.0
2016-11-24,42.4,42.4,42.215,42.3,7119.0
2016-11-25,42.65,42.65,42.29,42.29,6535.0
2016-11-28,42.29,42.475,42.29,42.34,3754.0
2016-11-29,42.355,42.355,42.24,42.32,13811.0
2016-11-30,42.445,42.445,42.29,42.43,13341.0
2016-12-01,42.445,42.505,41.26,42.485,21911.0
2016-12-02,42.345,42.345,42.125,42.125,10082.0
2016-12-05,42.075,42.115,41.815,42.085,9714.0
2016-12-06,42.255,42.5,42.255,42.43,24997.0
2016-12-07,42.735,42.735,42.505,42.66,5285.0
2016-12-08,43.035,43.27,43.035,43.21,21150.0
2016-12-09,43.48,43.485,43.295,43.465,32721.0
2016-12-12,43.785,43.9,43.495,43.725,10500.0
2016-12-13,43.67,43.67,43.53,43.58,18201.0
2016-12-14,43.975,43.985,43.81,43.955,8665.0
2016-12-15,43.695,43.86,43.53,43.74,4417.0
2016-12-16,44.025,44.025,43.74,43.74,15603.0
2016-12-19,43.55,43.945,43.55,43.9,21715.0
2016-12-20,43.91,44.055,43.885,44.055,6987.0
2016-12-21,44.055,44.235,43.93,43.96,9832.0
2016-12-22,43.93,43.985,43.655,43.745,14119.0
2016-12-23,43.99,43.99,43.73,43.925,6374.0
2016-12-28,43.925,44.07,43.915,44.055,20153.0
2016-12-29,43.81,43.81,43.58,43.78,5983.0
2016-12-30,43.825,43.845,43.615,43.845,1137.0
2017-01-03,43.845,43.925,43.655,43.885,8803.0
2017-01-04,43.785,44.12,43.785,43.975,3759.0
2017-01-05,44.375,44.39,44.275,44.275,917.0
2017-01-06,44.39,44.39,43.96,44.315,4347.0
2017-01-09,44.42,44.565,44.42,44.42,7582.0
2017-01-10,44.305,44.305,44.14,44.215,27797.0
2017-01-11,44.315,44.32,44.25,44.315,9858.0
2017-01-12,44.42,44.42,44.14,44.385,20970.0
2017-01-13,44.43,44.48,44.175,44.48,11658.0
2017-01-16,44.42,44.49,44.345,44.39,4943.0
2017-01-17,44.305,44.305,44.23,44.305,9393.0
2017-01-18,44.23,44.23,44.115,44.19,14426.0
2017-01-19,44.115,44.335,44.115,44.27,5443.0
2017-01-20,44.235,44.275,44.085,44.26,1391.0
2017-01-23,44.345,44.345,44.0,44.0,19184.0
2017-01-24,44.12,44.17,44.025,44.145,4158.0
2017-01-25,44.23,44.465,44.17,44.415,4526.0
2017-01-27,44.925,44.925,44.55,44.725,6496.0
2017-01-30,44.735,44.745,44.42,44.42,10734.0
2017-01-31,44.405,44.405,44.09,44.12,11848.0
2017-02-01,44.345,44.345,44.17,44.19,10468.0
2017-02-02,44.495,44.495,44.045,44.045,15744.0
2017-02-03,44.435,44.435,44.155,44.155,15187.0
2017-02-06,44.595,44.595,44.475,44.56,10891.0
2017-02-07,44.55,44.55,44.27,44.405,7904.0
2017-02-08,44.595,44.645,44.35,44.465,22275.0
2017-02-09,44.515,44.535,44.46,44.52,8166.0
2017-02-10,44.875,44.94,44.875,44.88,5602.0
2017-02-13,44.905,45.12,44.905,45.095,8596.0
2017-02-14,45.185,45.3,45.185,45.185,13780.0
2017-02-15,45.485,45.485,45.38,45.425,15399.0
2017-02-16,45.47,45.625,45.44,45.54,8383.0
2017-02-17,45.455,45.69,45.315,45.455,15752.0
2017-02-20,45.53,45.725,45.38,45.725,5751.0
2017-02-21,45.8,45.8,45.425,45.61,10139.0
2017-02-22,45.61,45.77,45.61,45.745,15770.0
2017-02-23,45.725,45.785,45.655,45.745,11726.0
2017-02-24,45.725,45.96,45.655,45.7,14055.0
2017-02-27,45.655,45.755,45.51,45.755,14410.0
2017-02-28,45.725,45.775,45.625,45.775,8802.0
2017-03-01,45.715,45.805,45.69,45.725,12502.0
2017-03-02,46.365,46.365,46.23,46.23,10316.0
2017-03-03,46.175,46.175,45.955,45.955,7691.0
2017-03-06,46.015,46.02,45.905,45.905,6745.0
2017-03-07,45.93,46.0,45.915,46.0,5136.0
2017-03-08,45.87,45.87,45.74,45.785,19156.0
2017-03-09,45.76,45.9,45.745,45.84,12220.0
2017-03-10,45.975,46.13,45.975,46.105,8174.0
2017-03-13,46.105,46.105,46.0,46.02,5832.0
2017-03-14,46.03,46.2,46.03,46.13,13096.0
2017-03-15,46.02,46.06,45.975,46.02,8131.0
2017-03-16,46.245,46.395,46.135,46.36,12989.0
2017-03-17,46.36,46.495,46.265,46.495,14079.0
2017-03-20,46.215,46.26,46.12,46.205,13551.0
2017-03-21,46.145,46.29,46.135,46.265,22005.0
2017-03-22,45.83,45.915,45.47,45.585,27253.0
2017-03-23,45.725,45.775,45.655,45.685,12512.0
2017-03-24,45.725,45.885,45.7,45.86,18603.0
2017-03-27,45.57,45.57,45.385,45.455,17627.0
2017-03-28,45.64,45.82,45.64,45.815,9955.0
2017-03-29,46.28,46.28,45.96,45.97,9810.0
2017-03-30,46.105,46.165,46.035,46.07,16696.0
2017-03-31,46.22,46.295,46.045,46.295,11111.0
2017-04-03,46.295,46.295,46.105,46.115,5297.0
2017-04-04,46.145,46.145,45.87,45.93,14979.0
2017-04-05,46.035,46.115,45.955,46.02,17277.0
2017-04-06,45.8,45.8,45.615,45.675,15320.0
2017-04-07,45.64,46.03,45.64,45.845,11969.0
2017-04-10,46.105,46.145,46.0,46.105,10471.0
2017-04-11,46.075,46.075,45.885,45.905,25868.0
2017-04-12,45.955,45.955,45.845,45.905,18828.0
2017-04-13,45.66,45.83,45.64,45.83,16438.0
2017-04-18,45.86,45.87,45.655,45.785,18122.0
2017-04-19,45.57,45.585,45.485,45.485,18465.0
2017-04-20,45.265,45.555,45.265,45.495,43623.0
2017-04-21,45.595,45.9,45.595,45.9,12668.0
2017-04-24,46.265,46.405,45.96,46.405,21807.0
2017-04-26,47.07,47.07,46.68,46.72,20251.0
2017-04-27,46.72,46.735,46.605,46.605,21638.0
2017-04-28,46.72,46.77,46.61,46.61,14268.0
2017-05-01,46.72,46.72,46.61,46.72,15688.0
2017-05-02,46.87,46.895,46.71,46.71,24740.0
2017-05-03,46.72,46.94,46.72,46.855,28408.0
2017-05-04,46.955,47.17,46.87,46.87,8454.0
2017-05-05,47.485,47.485,46.82,46.835,11167.0
2017-05-08,47.325,47.425,47.18,47.345,19624.0
2017-05-09,47.255,47.46,47.185,47.255,30035.0
2017-05-10,47.255,47.27,47.155,47.27,16816.0
2017-05-11,47.41,47.41,47.255,47.295,12189.0
2017-05-12,47.215,47.28,47.155,47.155,14309.0
2017-05-15,47.2,47.345,47.2,47.27,14244.0
2017-05-16,47.34,47.5,47.34,47.41,11115.0
2017-05-17,47.385,47.385,47.145,47.17,24643.0
2017-05-18,46.68,46.795,46.635,46.74,23517.0
2017-05-19,46.755,46.835,46.71,46.835,11881.0
2017-05-22,47.1,47.185,47.04,47.185,9558.0
2017-05-23,47.14,47.28,47.125,47.17,17301.0
2017-05-24,47.3,47.385,47.295,47.295,26270.0
2017-05-25,47.3,47.59,47.3,47.545,9433.0
2017-05-26,47.475,47.56,47.46,47.47,15607.0
2017-05-29,47.575,47.645,47.5,47.5,31568.0
2017-05-30,47.485,47.57,47.43,47.555,24714.0
2017-05-31,47.555,47.555,47.4,47.445,19283.0
2017-06-01,47.475,47.63,47.455,47.565,17528.0
2017-06-02,47.75,48.095,47.75,48.015,21297.0
2017-06-05,48.035,48.065,48.02,48.05,15264.0
2017-06-06,48.0,48.0,47.805,47.805,55097.0
2017-06-07,47.85,47.89,47.76,47.89,16644.0
2017-06-08,47.865,47.89,47.775,47.83,14898.0
2017-06-09,47.79,47.915,47.7,47.89,9598.0
2017-06-13,47.865,48.02,47.79,47.885,19890.0
2017-06-14,48.195,48.195,47.92,47.975,12112.0
2017-06-15,47.8,47.89,47.735,47.815,16151.0
2017-06-16,47.79,47.885,47.79,47.86,10980.0
2017-06-19,47.905,48.03,47.865,48.015,54544.0
2017-06-20,48.25,48.31,48.25,48.275,30292.0
2017-06-21,48.245,48.245,47.875,47.945,17675.0
2017-06-22,47.875,47.95,47.815,47.93,16541.0
2017-06-23,47.93,47.945,47.82,47.945,19721.0
2017-06-26,47.875,47.99,47.875,47.945,14904.0
2017-06-27,48.245,48.245,47.98,48.03,22865.0
2017-06-28,47.98,47.98,47.615,47.705,25986.0
2017-06-29,47.875,48.12,47.875,48.12,10895.0
2017-06-30,47.935,47.935,47.475,47.545,33479.0
2017-07-03,47.825,47.85,47.52,47.665,49667.0
2017-07-04,47.92,47.92,47.61,47.64,29989.0
2017-07-05,47.68,47.715,47.575,47.69,18928.0
2017-07-06,47.91,47.91,47.69,47.69,12136.0
2017-07-07,47.395,47.415,47.33,47.395,19104.0
2017-07-10,47.6,47.745,47.6,47.72,11137.0
2017-07-11,47.91,47.91,47.64,47.735,19904.0
2017-07-12,47.72,47.72,47.64,47.68,15176.0
2017-07-13,48.055,48.07,48.01,48.01,8795.0
2017-07-14,48.135,48.16,48.095,48.13,25679.0
2017-07-17,48.32,48.32,48.215,48.255,29703.0
2017-07-18,48.255,48.255,48.13,48.19,23566.0
2017-07-19,48.175,48.255,48.16,48.23,18750.0
2017-07-20,48.32,48.455,48.32,48.455,16369.0
2017-07-21,48.48,48.485,48.4,48.425,12652.0
2017-07-24,48.24,48.24,48.13,48.225,29484.0
2017-07-25,48.24,48.255,48.175,48.185,11817.0
2017-07-26,48.35,48.425,48.29,48.295,14032.0
2017-07-27,48.425,48.495,48.4,48.465,14926.0
2017-07-28,48.345,48.345,48.19,48.225,26467.0
2017-07-31,48.255,48.72,48.2,48.72,31315.0
2017-08-01,48.265,48.4,48.24,48.4,35671.0
2017-08-02,48.44,48.485,48.4,48.485,28164.0
2017-08-03,48.44,48.44,48.345,48.39,16888.0
2017-08-04,48.39,48.41,48.32,48.4,18325.0
2017-08-07,48.485,48.63,48.485,48.63,39162.0
2017-08-08,48.63,48.63,48.525,48.56,14983.0
2017-08-09,48.43,48.44,48.28,48.44,34529.0
2017-08-10,48.55,48.55,48.305,48.36,46893.0
2017-08-11,47.735,47.735,47.61,47.65,32135.0
2017-08-14,47.88,47.89,47.815,47.84,10212.0
2017-08-15,48.27,48.37,48.27,48.31,22477.0
2017-08-16,48.23,48.29,48.175,48.23,19745.0
2017-08-17,48.185,48.29,48.185,48.255,18559.0
2017-08-18,47.675,47.73,47.56,47.72,26546.0
2017-08-21,47.68,47.705,47.535,47.535,20345.0
2017-08-22,47.56,47.73,47.56,47.715,16137.0
2017-08-23,48.08,48.08,47.93,47.975,24460.0
2017-08-24,47.975,47.975,47.785,47.84,19658.0
2017-08-25,47.91,47.96,47.87,47.945,14540.0
2017-08-28,47.945,47.96,47.8,47.855,23241.0
2017-08-29,47.625,47.675,47.545,47.64,6502.0
2017-08-30,47.92,47.96,47.87,47.96,15267.0
2017-08-31,48.04,48.145,48.03,48.12,17118.0
2017-09-01,48.225,48.385,48.225,48.345,15861.0
2017-09-04,48.29,48.31,48.19,48.28,27079.0
2017-09-05,48.305,48.31,48.13,48.255,5160.0
2017-09-06,48.04,48.055,47.935,48.05,23036.0
2017-09-07,48.17,48.255,48.095,48.105,26667.0
2017-09-08,48.16,48.215,48.12,48.12,12151.0
2017-09-11,48.37,48.445,48.33,48.425,12178.0
2017-09-12,48.685,48.805,48.685,48.735,17887.0
2017-09-13,48.92,48.92,48.815,48.855,22710.0
2017-09-14,48.895,48.91,48.785,48.785,18724.0
2017-09-15,48.75,48.855,48.725,48.845,19497.0
2017-09-18,48.88,49.04,48.88,49.04,16014.0
2017-09-19,49.19,49.19,49.0,49.12,27665.0
2017-09-20,49.14,49.14,49.045,49.095,19140.0
2017-09-21,49.11,49.18,49.11,49.12,11775.0
2017-09-22,49.1,49.1,48.885,49.0,24643.0
2017-09-25,49.15,49.205,49.07,49.095,16027.0
2017-09-26,49.1,49.1,48.99,49.04,16352.0
2017-09-27,49.2,49.285,49.02,49.06,21268.0
2017-09-28,49.295,49.31,49.175,49.27,16648.0
2017-09-29,49.3,49.34,49.285,49.325,7938.0
2017-10-02,49.44,49.855,49.44,49.58,11765.0
2017-10-03,49.775,49.9,49.715,49.82,10080.0
2017-10-04,49.95,49.95,49.79,49.79,67104.0
2017-10-05,49.87,49.975,49.86,49.91,17504.0
2017-10-06,50.175,50.205,50.11,50.165,11647.0
2017-10-09,50.095,50.19,49.995,50.19,13302.0
2017-10-10,50.035,50.085,49.98,50.03,20452.0
2017-10-11,50.075,50.19,50.07,50.19,17970.0
2017-10-12,50.195,50.275,50.19,50.235,74165.0
2017-10-13,50.195,50.275,50.125,50.275,18901.0
2017-10-16,50.315,50.75,50.285,50.75,18556.0
2017-10-17,50.365,50.39,50.315,50.35,19467.0
2017-10-18,50.37,50.43,50.29,50.38,10511.0
2017-10-19,50.395,50.5,50.395,50.45,15980.0
2017-10-20,50.39,50.58,50.325,50.49,26851.0
2017-10-23,50.75,50.765,50.635,50.69,22488.0
2017-10-24,50.565,50.565,50.435,50.565,28630.0
2017-10-25,50.595,50.595,50.515,50.525,7965.0
2017-10-26,50.42,50.46,50.365,50.435,15272.0
2017-10-27,50.67,50.69,50.525,50.675,9615.0
2017-10-30,50.77,50.865,50.725,50.77,10294.0
2017-10-31,50.725,50.765,50.645,50.74,23682.0
2017-11-01,50.86,51.005,50.82,51.005,36700.0
2017-11-02,51.115,51.115,50.795,50.865,19173.0
2017-11-03,51.105,51.105,51.045,51.045,11772.0
2017-11-06,51.115,51.195,50.97,51.005,25713.0
2017-11-07,51.225,51.33,51.205,51.305,17050.0
2017-11-08,51.125,51.125,51.025,51.085,19383.0
2017-11-09,51.165,51.395,51.165,51.22,29293.0
2017-11-10,51.025,51.025,50.94,51.02,19627.0
2017-11-13,50.93,50.965,50.78,50.945,31895.0
2017-11-14,50.82,50.845,50.73,50.805,12969.0
2017-11-15,50.71,50.71,50.47,50.54,16395.0
2017-11-16,50.42,50.57,50.38,50.525,26333.0
2017-11-17,50.49,50.93,50.49,50.765,15457.0
2017-11-20,50.715,50.74,50.485,50.5,25026.0
2017-11-21,50.715,50.875,50.715,50.85,20788.0
2017-11-22,51.115,51.205,51.035,51.115,30282.0
2017-11-23,51.035,51.035,50.94,51.005,15331.0
2017-11-24,51.13,51.14,51.005,51.09,25968.0
2017-11-27,51.14,51.29,51.065,51.065,8878.0
2017-11-28,51.44,51.44,50.98,50.98,36002.0
2017-11-29,51.395,51.515,51.395,51.49,16208.0
2017-11-30,51.505,51.505,51.325,51.385,18839.0
2017-12-01,51.54,51.745,51.465,51.61,18861.0
2017-12-04,51.81,51.94,51.675,51.85,41878.0
2017-12-05,51.49,51.665,51.425,51.65,20512.0
2017-12-06,51.355,51.475,51.22,51.225,19698.0
2017-12-07,51.365,51.58,51.365,51.505,13978.0
2017-12-08,51.58,51.785,51.58,51.74,48729.0
2017-12-11,51.81,52.075,51.81,51.97,47759.0
2017-12-12,52.135,52.155,52.075,52.105,21224.0
2017-12-13,52.17,52.17,51.98,52.025,35931.0
2017-12-14,52.075,52.16,52.035,52.09,42150.0
2017-12-15,51.985,51.985,51.73,51.84,24296.0
2017-12-18,52.17,52.335,52.17,52.33,16143.0
2017-12-19,52.56,52.595,52.475,52.555,21801.0
2017-12-20,52.41,52.495,52.355,52.465,16789.0
2017-12-21,52.275,52.305,52.235,52.305,19320.0
2017-12-22,52.4,52.48,52.395,52.45,13019.0
2017-12-27,52.695,52.695,52.395,52.41,14734.0
2017-12-28,52.71,52.71,52.36,52.435,15895.0
2017-12-29,52.705,52.705,52.33,52.415,7645.0
2018-01-02,53.235,53.235,52.29,52.365,12029.0
2018-01-03,52.37,52.615,52.37,52.58,10748.0
2018-01-04,52.855,52.97,52.855,52.97,16427.0
2018-01-05,53.28,53.345,53.235,53.265,14290.0
2018-01-08,53.435,53.685,53.435,53.62,17029.0
2018-01-09,53.685,53.735,53.565,53.605,21027.0
2018-01-10,53.79,53.82,53.72,53.78,11606.0
2018-01-11,53.675,53.75,53.605,53.71,8653.0
2018-01-12,53.865,53.99,53.865,53.92,8037.0
2018-01-15,54.175,54.315,54.175,54.28,9841.0
2018-01-16,54.345,54.345,54.16,54.25,17903.0
2018-01-17,54.05,54.145,53.99,54.065,24811.0
2018-01-18,54.365,54.45,54.355,54.45,15587.0
2018-01-19,54.24,54.315,54.115,54.135,16003.0
2018-01-22,54.435,54.53,54.355,54.41,4960.0
2018-01-23,54.865,54.96,54.865,54.96,31027.0
2018-01-24,54.91,54.985,54.885,54.91,27036.0
2018-01-25,54.8,54.865,54.7,54.75,13888.0
2018-01-29,55.195,55.3,55.17,55.2,21312.0
2018-01-30,54.83,54.935,54.435,54.59,24600.0
2018-01-31,54.265,54.51,54.24,54.47,20271.0
2018-02-01,54.425,54.555,54.38,54.51,17805.0
2018-02-02,54.305,54.32,54.03,54.32,27558.0
2018-02-05,53.195,53.195,52.58,52.91,104593.0
2018-02-06,50.605,50.845,48.91,49.435,90785.0
2018-02-07,51.16,52.03,51.16,51.66,25083.0
2018-02-08,51.405,51.57,51.015,51.34,24457.0
2018-02-09,50.26,50.55,50.01,50.355,35531.0
2018-02-12,50.685,50.92,50.63,50.855,14534.0
2018-02-13,51.2,51.3,51.01,51.05,9960.0
2018-02-14,51.12,51.265,51.09,51.225,42373.0
2018-02-15,51.66,52.09,51.645,52.07,20942.0
2018-02-16,52.29,52.42,52.28,52.37,35802.0
2018-02-19,52.555,52.78,52.555,52.74,9882.0
2018-02-20,52.51,52.75,52.28,52.405,14245.0
2018-02-21,52.235,52.41,52.015,52.07,9725.0
2018-02-22,51.99,51.99,51.67,51.775,11775.0
2018-02-23,52.2,52.305,52.12,52.26,19034.0
2018-02-26,52.765,52.935,52.685,52.84,11600.0
2018-02-27,53.355,53.41,53.265,53.315,18071.0
2018-02-28,52.72,52.895,52.54,52.66,42548.0
2018-03-01,52.235,52.3,51.935,52.03,18055.0
2018-03-02,51.405,51.53,51.235,51.395,10833.0
2018-03-05,51.38,51.485,51.195,51.21,11424.0
2018-03-06,51.775,52.145,51.775,51.945,16507.0
2018-03-07,51.645,51.645,51.29,51.55,53593.0
2018-03-08,52.095,52.17,52.03,52.115,15183.0
2018-03-09,52.42,52.59,52.34,52.34,13547.0
2018-03-12,53.055,53.275,53.055,53.145,14274.0
2018-03-13,53.08,53.12,52.975,53.07,8921.0
2018-03-14,52.675,52.735,52.605,52.63,18219.0
2018-03-15,52.635,52.75,52.42,52.62,27378.0
2018-03-16,52.71,52.775,52.58,52.62,25541.0
2018-03-19,52.82,52.82,52.46,52.53,21092.0
2018-03-20,52.05,52.175,51.985,52.115,27847.0
2018-03-21,52.17,52.275,52.145,52.275,29760.0
2018-03-22,52.05,52.25,52.0,52.03,20058.0
2018-03-23,50.645,50.71,50.34,50.47,29760.0
2018-03-26,50.12,50.305,49.92,50.26,55653.0
2018-03-27,50.985,51.29,50.92,51.24,17831.0
2018-03-28,50.58,50.605,50.25,50.345,21603.0
2018-03-29,50.57,50.75,50.33,50.515,11261.0
2018-04-03,50.235,50.32,50.105,50.2,16306.0
2018-04-04,50.635,50.66,50.46,50.51,22056.0
2018-04-05,51.055,51.445,51.055,51.385,28894.0
2018-04-06,50.99,51.105,50.91,51.04,7869.0
2018-04-09,50.885,51.07,50.805,51.05,16011.0
2018-04-10,50.945,51.615,50.885,51.49,26884.0
2018-04-11,51.485,51.51,51.29,51.37,28264.0
2018-04-12,51.37,51.45,51.32,51.345,12261.0
2018-04-13,51.45,51.635,51.45,51.635,28405.0
2018-04-16,51.95,51.95,51.66,51.75,21903.0
2018-04-17,51.84,52.03,51.83,52.03,28865.0
2018-04-18,52.32,52.42,52.29,52.365,26131.0
2018-04-19,52.41,52.55,52.41,52.47,18597.0
2018-04-20,52.265,52.33,52.17,52.305,17655.0
2018-04-23,52.195,52.235,52.05,52.235,24803.0
2018-04-24,52.235,52.355,52.155,52.185,21719.0
2018-04-26,51.99,51.99,51.76,51.805,17137.0
2018-04-27,52.34,52.34,52.135,52.225,18732.0
2018-04-30,52.38,52.45,52.28,52.445,16937.0
2018-05-01,52.105,52.115,52.01,52.03,19241.0
2018-05-02,52.185,52.2,52.015,52.095,26104.0
2018-05-03,51.88,51.895,51.775,51.895,26724.0
2018-05-04,51.815,51.95,51.775,51.895,24169.0
2018-05-07,52.46,52.53,52.345,52.47,18643.0
2018-05-08,52.54,52.55,52.395,52.5,9358.0
2018-05-09,52.515,52.57,52.46,52.53,14502.0
2018-05-10,52.95,53.08,52.95,53.07,12570.0
2018-05-11,53.24,53.38,53.24,53.345,15867.0
2018-05-14,53.565,53.63,53.54,53.615,20500.0
2018-05-15,53.515,53.615,53.425,53.46,78691.0
2018-05-16,53.265,53.32,53.17,53.305,13253.0
2018-05-17,53.53,53.555,53.385,53.425,21423.0
2018-05-18,53.425,53.595,53.425,53.57,17816.0
2018-05-21,53.71,53.84,53.645,53.685,25538.0
2018-05-22,53.7,53.765,53.63,53.725,14570.0
2018-05-23,53.62,53.635,53.435,53.485,53846.0
2018-05-24,53.47,53.47,53.275,53.345,24718.0
2018-05-25,53.405,53.515,53.395,53.5,15925.0
2018-05-28,53.385,53.475,53.34,53.42,25351.0
2018-05-29,53.365,53.365,53.05,53.09,30684.0
2018-05-30,52.51,52.605,52.425,52.565,33181.0
2018-05-31,53.04,53.08,52.865,53.065,11602.0
2018-06-01,52.845,52.935,52.82,52.88,10038.0
2018-06-04,53.235,53.46,53.235,53.395,10611.0
2018-06-05,53.45,53.565,53.42,53.565,15921.0
2018-06-06,53.515,53.675,53.515,53.675,9660.0
2018-06-07,53.865,53.99,53.865,53.99,14251.0
2018-06-08,53.805,53.855,53.675,53.685,25499.0
2018-06-12,54.03,54.195,54.0,54.08,15811.0
2018-06-13,54.12,54.22,54.12,54.185,12596.0
2018-06-14,54.46,54.46,53.82,53.91,25063.0
2018-06-15,54.26,54.275,54.17,54.26,26447.0
2018-06-18,54.105,54.115,53.845,53.865,21890.0
2018-06-19,53.72,53.72,53.355,53.355,15629.0
2018-06-20,53.57,53.83,53.475,53.725,39976.0
2018-06-21,53.805,54.0,53.78,53.925,37890.0
2018-06-22,53.32,53.45,53.29,53.45,24454.0
2018-06-25,53.49,53.49,53.225,53.225,25234.0
2018-06-26,52.985,52.985,52.66,52.83,14678.0
2018-06-27,52.96,53.135,52.82,52.865,27996.0
2018-06-28,52.865,52.865,52.57,52.76,23982.0
2018-06-29,52.9,53.015,52.74,53.01,14082.0
2018-07-02,52.975,53.015,52.575,52.62,36112.0
2018-07-03,52.885,52.975,52.73,52.89,21387.0
2018-07-04,52.77,52.845,52.645,52.81,19166.0
2018-07-05,52.89,52.9,52.665,52.775,11737.0
2018-07-06,53.045,53.29,53.045,53.26,14656.0
2018-07-09,53.505,53.73,53.505,53.705,12922.0
2018-07-10,53.96,54.115,53.95,54.015,19903.0
2018-07-11,53.755,53.79,53.505,53.745,15782.0
2018-07-12,53.77,53.81,53.65,53.805,18392.0
2018-07-13,54.12,54.3,54.12,54.27,64864.0
2018-07-16,54.285,54.31,54.1,54.21,30737.0
2018-07-17,54.1,54.18,54.04,54.065,38096.0
2018-07-18,54.43,54.495,54.385,54.385,14114.0
2018-07-19,54.45,54.54,54.425,54.44,24521.0
2018-07-20,54.36,54.405,54.115,54.34,38087.0
2018-07-23,54.25,54.26,54.105,54.195,21480.0
2018-07-24,54.43,54.53,54.4,54.48,35809.0
2018-07-25,54.49,54.555,54.45,54.49,14381.0
2018-07-26,54.715,54.855,54.635,54.79,20414.0
2018-07-27,54.87,55.11,54.87,55.11,6074.0
2018-07-30,54.65,54.65,54.465,54.52,10375.0
2018-07-31,54.495,54.58,54.385,54.47,21697.0
2018-08-01,54.735,54.765,54.545,54.765,10924.0
2018-08-02,54.61,54.62,54.36,54.375,13257.0
2018-08-03,54.75,54.75,54.605,54.605,15557.0
2018-08-06,54.865,54.96,54.815,54.88,10749.0
2018-08-07,55.0,55.01,54.88,55.01,11480.0
2018-08-08,55.15,55.2,55.115,55.135,9585.0
2018-08-09,55.075,55.135,55.025,55.135,9495.0
2018-08-10,55.135,55.135,54.825,54.825,19008.0
2018-08-13,54.57,54.57,54.26,54.36,20217.0
2018-08-14,54.44,54.635,54.415,54.635,26380.0
2018-08-15,54.695,54.695,54.47,54.47,19562.0
2018-08-16,54.105,54.365,54.03,54.365,18336.0
2018-08-17,54.465,54.605,54.455,54.595,79731.0
2018-08-20,54.675,54.675,54.555,54.56,36041.0
2018-08-21,54.685,54.735,54.645,54.675,11667.0
2018-08-22,54.58,54.75,54.58,54.685,10011.0
2018-08-23,54.83,54.955,54.765,54.915,12298.0
2018-08-24,54.915,54.915,54.78,54.915,15400.0
2018-08-27,55.175,55.285,55.175,55.24,20390.0
2018-08-28,55.695,55.695,55.58,55.58,20277.0
2018-08-29,55.63,55.705,55.59,55.66,29629.0
2018-08-30,55.825,55.835,55.71,55.75,14779.0
2018-08-31,55.45,55.53,55.42,55.505,22333.0
2018-09-03,55.49,55.49,55.32,55.32,10855.0
2018-09-04,55.41,55.5,55.33,55.49,12599.0
2018-09-05,55.655,55.795,55.14,55.14,26554.0
2018-09-06,55.295,55.32,54.84,54.88,7475.0
2018-09-07,54.765,54.945,54.515,54.58,19021.0
2018-09-10,54.58,54.7,54.58,54.61,14554.0
2018-09-11,54.765,54.845,54.75,54.845,7445.0
2018-09-12,54.855,54.93,54.79,54.865,15902.0
2018-09-13,54.93,54.985,54.88,54.905,15188.0
2018-09-14,55.15,55.41,55.15,55.41,19972.0
2018-09-17,55.265,55.41,55.175,55.215,28563.0
2018-09-18,54.935,55.1,54.88,55.1,19417.0
2018-09-19,55.215,55.525,55.215,55.5,18458.0
2018-09-20,55.54,55.645,55.525,55.53,9803.0
2018-09-21,55.965,56.135,55.965,56.045,15175.0
2018-09-24,56.035,56.035,55.745,55.89,30480.0
2018-09-25,55.865,55.905,55.825,55.905,7096.0
2018-09-26,55.89,56.07,55.89,56.07,23039.0
2018-09-27,55.94,55.97,55.705,55.705,17188.0
2018-09-28,55.925,56.145,55.925,55.98,25690.0
2018-10-01,56.145,56.145,56.03,56.07,3978.0
2018-10-02,56.145,56.145,55.98,56.11,14304.0
2018-10-03,56.035,56.145,55.98,56.095,8462.0
2018-10-04,56.11,56.11,55.825,55.825,15270.0
2018-10-05,55.62,55.72,55.53,55.64,7580.0
2018-10-08,55.14,55.32,55.09,55.205,12044.0
2018-10-09,55.155,55.615,54.945,54.97,26332.0
2018-10-10,55.1,55.1,54.815,54.89,11126.0
2018-10-11,53.46,53.46,52.605,53.11,74087.0
2018-10-12,52.68,52.9,52.605,52.865,20798.0
2018-10-15,52.695,52.86,52.565,52.72,22955.0
2018-10-16,52.645,52.77,52.485,52.64,14338.0
2018-10-17,53.435,54.26,53.435,53.665,13225.0
2018-10-18,53.715,53.715,53.42,53.575,18871.0
2018-10-19,52.975,53.105,52.82,53.015,14652.0
2018-10-22,52.795,52.925,52.51,52.9,13116.0
2018-10-23,52.8,52.8,52.165,52.36,36820.0
2018-10-24,52.33,52.445,52.165,52.435,22073.0
2018-10-25,51.215,51.215,50.775,50.96,23623.0
2018-10-26,51.18,51.365,50.795,50.855,103469.0
2018-10-29,51.215,51.325,50.97,51.025,64255.0
2018-10-30,50.765,51.14,50.64,51.105,27233.0
2018-10-31,51.645,51.74,51.435,51.645,10173.0
2018-11-01,51.825,52.215,51.825,52.15,26171.0
2018-11-02,52.355,52.9,52.25,52.9,19141.0
2018-11-05,52.45,52.565,52.045,52.24,20354.0
2018-11-06,52.555,52.695,52.445,52.665,8188.0
2018-11-07,52.925,53.15,52.55,53.03,17927.0
2018-11-08,53.48,53.79,53.48,53.675,17775.0
2018-11-09,54.075,54.075,53.305,53.46,10258.0
2018-11-12,53.055,53.37,52.825,53.3,13718.0
2018-11-13,52.315,52.46,52.03,52.46,31468.0
2018-11-14,52.515,52.665,52.18,52.315,43465.0
2018-11-15,51.955,52.045,51.72,51.875,37351.0
2018-11-16,52.27,52.45,52.2,52.295,15240.0
2018-11-19,52.32,52.46,52.165,52.36,27351.0
2018-11-20,51.785,51.785,51.465,51.505,29439.0
2018-11-21,51.26,51.26,50.455,51.09,22312.0
2018-11-22,51.145,51.36,51.08,51.27,82323.0
2018-11-23,51.26,51.26,50.97,51.015,62889.0
2018-11-26,51.05,51.165,50.935,51.165,10231.0
2018-11-27,51.36,51.555,51.335,51.555,11170.0
2018-11-28,51.855,52.125,51.685,51.785,25266.0
2018-11-29,52.29,52.58,52.29,52.54,26314.0
2018-11-30,52.555,52.565,52.305,52.49,19904.0
2018-12-03,54.015,54.015,53.33,53.48,23491.0
2018-12-04,53.37,53.37,52.975,52.975,13546.0
2018-12-05,51.89,52.15,51.67,52.045,21372.0
2018-12-06,52.045,52.135,51.075,51.145,15922.0
2018-12-07,51.285,51.54,51.245,51.345,23690.0
2018-12-10,50.485,50.485,50.045,50.13,35087.0
2018-12-11,50.575,50.575,50.29,50.4,15961.0
2018-12-12,50.545,50.905,50.495,50.885,28620.0
2018-12-13,50.88,51.235,50.815,51.235,19039.0
2018-12-14,50.845,50.92,50.445,50.505,16850.0
2018-12-17,50.145,50.42,50.045,50.42,13880.0
2018-12-18,49.41,49.575,49.225,49.225,25131.0
2018-12-19,48.965,49.265,48.905,49.15,17147.0
2018-12-20,48.595,48.905,48.085,48.11,50478.0
2018-12-21,48.085,48.35,47.815,47.815,88507.0
2018-12-24,46.91,47.26,46.615,47.0,60292.0
2018-12-27,49.305,49.715,47.53,47.865,11618.0
2018-12-28,47.87,48.15,47.71,48.15,38451.0
2018-12-31,48.295,48.97,48.165,48.22,9736.0
2019-01-02,48.9,49.6,47.735,47.755,33815.0
2019-01-03,47.755,47.955,47.555,47.665,18890.0
2019-01-04,47.27,47.61,47.18,47.61,16837.0
2019-01-07,48.8,49.185,48.8,48.9,28001.0
2019-01-08,49.19,49.305,49.15,49.305,35452.0
2019-01-09,49.56,49.86,49.435,49.86,7447.0
2019-01-10,49.845,49.845,49.47,49.615,11834.0
2019-01-11,50.0,50.065,49.89,49.9,17157.0
2019-01-14,49.96,49.96,49.54,49.64,9266.0
2019-01-15,49.705,50.07,49.65,50.07,16155.0
2019-01-16,50.095,50.225,50.04,50.225,75557.0
2019-01-17,50.365,50.38,50.08,50.18,22134.0
2019-01-18,50.53,50.885,50.53,50.69,18003.0
2019-01-21,51.075,51.425,51.075,51.245,12713.0
2019-01-22,51.14,51.23,50.945,51.08,9188.0
2019-01-23,51.195,51.195,50.455,50.66,27009.0
2019-01-24,50.74,50.765,50.55,50.755,11557.0
2019-01-25,50.73,51.065,50.625,51.065,15249.0
2019-01-29,50.845,50.845,50.6,50.74,15890.0
2019-01-30,51.065,51.125,50.895,50.975,9439.0
2019-01-31,51.44,51.76,51.44,51.585,21591.0
2019-02-01,51.875,52.02,51.725,51.76,17900.0
2019-02-04,51.725,52.115,51.725,51.98,323482.0
2019-02-05,51.98,52.16,51.98,52.14,21495.0
2019-02-06,52.27,52.51,52.265,52.4,16776.0
2019-02-07,52.42,52.46,52.255,52.355,14399.0
2019-02-08,51.93,51.93,51.595,51.685,116646.0
2019-02-11,51.88,51.94,51.72,51.735,133843.0
2019-02-12,51.735,52.24,51.725,52.215,37020.0
2019-02-13,52.5,52.775,52.395,52.71,22046.0
2019-02-14,52.705,52.76,52.575,52.69,20214.0
2019-02-15,52.42,52.68,52.36,52.42,25568.0
2019-02-18,52.98,53.415,52.98,53.235,29663.0
2019-02-19,53.29,53.3,53.145,53.235,56353.0
2019-02-20,53.285,53.34,53.185,53.235,20835.0
2019-02-21,53.38,53.65,53.33,53.625,21918.0
2019-02-22,53.285,53.285,53.195,53.235,29313.0
2019-02-25,53.765,53.79,53.625,53.64,21765.0
2019-02-26,53.725,53.725,53.405,53.435,35740.0
2019-02-27,53.55,53.615,53.55,53.6,13260.0
2019-02-28,53.625,53.7,53.55,53.61,20659.0
2019-03-01,53.535,53.755,53.525,53.705,14830.0
2019-03-04,53.965,54.17,53.965,54.145,16582.0
2019-03-05,53.665,53.74,53.585,53.705,31058.0
2019-03-06,53.7,53.705,53.6,53.635,21323.0
2019-03-07,53.545,53.545,53.29,53.325,20874.0
2019-03-08,53.04,53.195,52.89,52.975,28681.0
2019-03-11,53.015,53.095,52.825,53.08,11730.0
2019-03-12,53.325,53.78,53.325,53.755,23605.0
2019-03-13,53.74,53.74,53.47,53.545,26123.0
2019-03-14,54.055,54.105,53.9,53.925,9881.0
2019-03-15,54.01,54.145,53.99,54.145,19300.0
2019-03-18,54.285,54.425,54.23,54.375,13251.0
2019-03-19,54.76,54.76,54.505,54.585,13313.0
2019-03-20,54.47,54.555,54.32,54.47,27339.0
2019-03-21,54.295,54.455,54.275,54.375,29359.0
2019-03-22,54.765,54.88,54.695,54.765,49726.0
2019-03-25,54.4,54.4,53.485,53.615,31371.0
2019-03-26,53.73,54.05,53.73,54.03,22366.0
2019-03-27,54.055,54.22,54.04,54.21,27330.0
2019-03-28,54.18,54.18,53.675,53.81,29393.0
2019-03-29,53.9,54.285,53.9,54.23,9494.0
2019-04-01,54.62,54.915,54.62,54.83,27408.0
2019-04-02,55.335,55.335,54.985,55.035,17658.0
2019-04-03,55.035,55.37,55.02,55.335,18132.0
2019-04-04,55.375,55.42,55.27,55.335,10977.0
2019-04-05,55.335,55.49,55.335,55.49,10680.0
2019-04-08,55.64,55.66,55.465,55.465,10064.0
2019-04-09,55.575,55.645,55.49,55.53,11547.0
2019-04-10,55.525,55.525,55.245,55.385,8761.0
2019-04-11,55.53,55.605,55.465,55.53,8890.0
2019-04-12,55.53,55.64,55.505,55.615,16159.0
2019-04-15,55.8,55.915,55.8,55.865,11024.0
2019-04-16,55.875,55.97,55.84,55.97,5175.0
2019-04-17,55.94,56.03,55.88,56.005,16940.0
2019-04-18,55.88,55.88,55.62,55.62,19548.0
2019-04-23,55.99,56.07,55.94,56.005,18104.0
2019-04-24,56.37,56.435,56.29,56.355,14968.0
2019-04-26,56.135,56.19,56.015,56.175,19789.0
2019-04-29,56.52,56.52,56.43,56.52,16451.0
2019-04-30,56.355,56.5,56.355,56.435,29846.0
2019-05-01,56.535,56.78,56.535,56.78,15277.0
2019-05-02,56.2,56.235,56.07,56.215,47058.0
2019-05-03,56.16,56.21,56.035,56.21,12739.0
2019-05-06,56.29,56.29,55.335,55.575,65659.0
2019-05-07,55.86,56.02,55.615,55.89,23638.0
2019-05-08,55.33,55.485,55.19,55.425,11463.0
2019-05-09,55.375,55.375,55.035,55.135,10950.0
2019-05-10,55.085,55.37,54.775,54.96,13070.0
2019-05-13,54.79,54.865,54.65,54.775,17605.0
2019-05-14,53.835,54.18,53.745,54.155,19150.0
2019-05-15,54.43,54.635,54.385,54.635,10924.0
2019-05-16,54.67,54.71,54.455,54.57,5929.0
2019-05-17,55.265,55.36,55.11,55.155,11814.0
2019-05-20,55.215,55.255,55.135,55.215,11001.0
2019-05-21,54.815,54.945,54.735,54.89,15847.0
2019-05-22,55.075,55.14,54.96,55.01,11602.0
2019-05-23,54.87,54.87,54.66,54.675,17032.0
2019-05-24,54.22,54.405,54.22,54.4,16688.0
2019-05-27,54.455,54.58,54.44,54.54,10769.0
2019-05-28,54.505,54.725,54.505,54.725,46025.0
2019-05-29,54.145,54.145,53.9,53.965,32082.0
2019-05-30,53.65,53.755,53.575,53.74,88337.0
2019-05-31,53.43,53.495,53.315,53.355,30649.0
2019-06-03,52.875,52.93,52.8,52.89,35855.0
2019-06-04,53.16,53.21,52.98,53.105,16775.0
2019-06-05,54.14,54.18,54.04,54.09,51712.0
2019-06-06,54.21,54.39,54.21,54.275,32896.0
2019-06-07,54.595,54.685,54.515,54.66,32376.0
2019-06-11,55.28,55.525,55.28,55.515,20311.0
2019-06-12,55.44,55.5,55.31,55.375,22187.0
2019-06-13,55.375,55.42,55.1,55.22,27430.0
2019-06-14,55.42,55.565,55.33,55.485,21516.0
2019-06-17,55.815,55.815,55.42,55.53,33907.0
2019-06-18,55.44,55.505,55.335,55.355,26740.0
2019-06-19,56.08,56.15,56.06,56.145,16098.0
2019-06-20,56.3,56.435,56.3,56.395,13403.0
2019-06-21,56.535,56.575,56.3,56.3,16607.0
2019-06-24,56.37,56.485,56.32,56.485,16088.0
2019-06-25,56.29,56.435,56.135,56.215,24220.0
2019-06-26,56.185,56.185,55.825,55.86,15216.0
2019-06-27,55.865,56.02,55.825,55.955,16277.0
2019-06-28,56.045,56.15,55.995,56.085,15355.0
2019-07-01,56.65,56.975,56.55,56.975,49817.0
2019-07-02,56.755,56.91,56.74,56.895,25838.0
2019-07-03,56.96,57.025,56.85,56.965,12714.0
2019-07-04,57.375,57.425,57.34,57.375,17558.0
2019-07-05,57.425,57.465,57.39,57.465,12884.0
2019-07-08,57.205,57.205,56.99,56.99,27827.0
2019-07-09,56.96,57.015,56.695,56.835,18084.0
2019-07-10,56.885,57.12,56.885,56.975,14703.0
2019-07-11,57.065,57.375,57.065,57.34,21673.0
2019-07-12,57.3,57.405,57.22,57.335,22375.0
2019-07-15,57.185,57.415,57.185,57.355,25316.0
2019-07-16,57.34,57.47,57.29,57.43,20999.0
2019-07-17,57.325,57.325,57.21,57.31,20800.0
2019-07-18,56.965,56.965,56.69,56.72,16523.0
2019-07-19,57.025,57.335,57.025,57.31,14473.0
2019-07-22,56.9,56.9,56.77,56.895,20324.0
2019-07-23,57.04,57.185,57.04,57.095,17304.0
2019-07-24,57.335,57.48,57.29,57.4,18400.0
2019-07-25,57.53,57.725,57.53,57.71,10357.0
2019-07-26,57.38,57.47,57.29,57.47,28860.0
2019-07-29,57.665,57.665,57.505,57.52,19127.0
2019-07-30,57.6,57.8,57.6,57.75,20493.0
2019-07-31,57.43,57.505,57.355,57.465,22909.0
2019-08-01,56.83,57.04,56.74,56.91,39286.0
2019-08-02,56.47,56.965,56.015,56.3,31515.0
2019-08-05,56.3,56.3,55.125,55.46,71688.0
2019-08-06,54.695,54.695,53.055,54.195,51876.0
2019-08-07,54.685,54.74,54.325,54.585,20339.0
2019-08-08,54.84,55.215,54.76,55.11,34692.0
2019-08-09,55.825,55.9,55.62,55.695,21422.0
2019-08-12,55.685,55.685,55.41,55.62,17764.0
2019-08-13,55.62,55.62,54.855,54.935,19900.0
2019-08-14,55.68,56.235,55.465,55.655,23507.0
2019-08-15,54.25,54.43,54.13,54.375,22898.0
2019-08-16,54.31,54.625,54.22,54.625,18342.0
2019-08-19,55.24,55.33,55.125,55.32,25172.0
2019-08-20,55.45,55.795,55.395,55.795,14417.0
2019-08-21,55.205,55.285,55.115,55.245,21465.0
2019-08-22,55.88,55.88,55.63,55.63,26326.0
2019-08-23,55.555,55.785,55.555,55.73,8476.0
2019-08-26,54.75,54.75,53.545,54.025,30876.0
2019-08-27,54.605,55.045,54.605,54.895,19411.0
2019-08-28,54.935,54.935,54.775,54.855,11409.0
2019-08-29,55.27,55.42,54.715,54.845,52969.0
2019-08-30,55.63,55.85,55.63,55.775,12319.0
2019-09-02,56.63,56.63,55.465,55.66,19230.0
2019-09-03,55.55,55.735,55.425,55.525,19241.0
2019-09-04,55.825,56.235,55.435,55.85,16162.0
2019-09-05,56.045,56.675,56.045,56.61,21431.0
2019-09-06,56.795,56.83,56.65,56.665,17227.0
2019-09-09,56.745,57.04,56.72,56.85,24453.0
2019-09-10,56.755,56.87,56.665,56.665,28276.0
2019-09-11,56.73,56.99,56.73,56.935,19046.0
2019-09-12,57.38,57.815,57.38,57.445,34790.0
2019-09-13,57.4,57.645,57.4,57.645,26043.0
2019-09-16,57.4,57.4,56.965,57.105,33265.0
2019-09-17,57.35,57.355,57.21,57.235,26172.0
2019-09-18,57.275,57.585,57.27,57.31,15725.0
2019-09-19,57.585,57.585,57.245,57.275,13961.0
2019-09-20,57.355,57.57,57.355,57.455,15767.0
2019-09-23,57.445,57.495,57.375,57.425,13449.0
2019-09-24,57.52,57.545,57.445,57.445,23195.0
2019-09-25,57.005,57.03,56.87,56.975,12150.0
2019-09-26,57.025,57.09,56.95,56.975,36475.0
2019-09-27,57.08,57.13,56.94,57.12,42891.0
2019-09-30,57.05,57.05,56.9,56.95,42970.0
2019-10-01,57.105,57.35,57.105,57.325,19221.0
2019-10-02,56.805,56.805,56.46,56.495,27836.0
2019-10-03,55.425,55.435,55.245,55.335,44003.0
2019-10-04,55.685,55.9,55.62,55.8,20321.0
2019-10-07,56.185,56.235,55.98,56.08,16655.0
2019-10-08,56.395,56.475,56.185,56.41,12746.0
2019-10-09,55.99,55.99,55.46,55.64,21931.0
2019-10-10,55.42,55.98,55.385,55.86,49055.0
2019-10-11,56.435,56.565,56.315,56.565,28680.0
2019-10-14,57.09,57.145,56.915,57.03,67584.0
2019-10-15,57.21,57.21,56.925,57.015,38148.0
2019-10-16,57.425,57.445,57.26,57.285,36594.0
2019-10-17,57.29,57.43,57.235,57.285,19281.0
2019-10-18,57.285,57.44,57.285,57.325,40876.0
2019-10-21,57.375,57.455,57.21,57.335,19531.0
2019-10-22,57.455,57.92,57.445,57.625,29670.0
2019-10-23,57.625,57.625,57.135,57.25,30622.0
2019-10-24,57.38,57.93,57.38,57.62,16631.0
2019-10-25,57.455,57.715,57.455,57.665,16535.0
2019-10-28,57.74,58.02,57.74,58.02,18234.0
2019-10-29,58.19,58.35,58.19,58.23,59642.0
2019-10-30,58.26,58.26,58.09,58.09,21826.0
2019-10-31,58.27,58.555,58.27,58.37,36060.0
2019-11-01,58.14,58.36,57.995,58.295,32839.0
2019-11-04,58.81,58.865,58.565,58.785,16349.0
2019-11-05,59.135,59.23,58.85,59.095,19047.0
2019-11-06,59.215,59.395,58.835,58.865,42570.0
2019-11-07,58.965,59.01,58.85,58.85,119296.0
2019-11-08,59.185,59.275,59.005,59.01,31503.0
2019-11-11,59.275,59.45,59.085,59.135,29718.0
2019-11-12,59.25,59.38,59.07,59.12,18639.0
2019-11-13,59.47,59.47,59.085,59.11,23288.0
2019-11-14,59.29,59.345,59.06,59.15,18756.0
2019-11-15,59.395,59.56,59.165,59.45,19970.0
2019-11-18,59.78,59.78,59.485,59.565,29021.0
2019-11-19,59.615,59.77,59.495,59.665,23362.0
2019-11-20,59.68,59.68,59.395,59.45,19224.0
2019-11-21,59.46,59.485,59.03,59.225,23789.0
2019-11-22,59.275,59.45,59.275,59.385,22339.0
2019-11-25,59.58,59.735,59.58,59.665,17787.0
2019-11-26,59.91,60.145,59.91,59.925,13797.0
2019-11-27,60.135,60.22,60.045,60.16,15757.0
2019-11-28,60.315,60.315,60.045,60.12,26885.0
2019-11-29,60.265,60.29,60.09,60.11,10535.0
2019-12-02,60.005,60.315,60.005,60.2,23502.0
2019-12-03,59.9,59.9,59.385,59.525,31860.0
2019-12-04,59.295,59.72,59.03,59.125,148855.0
2019-12-05,59.875,59.875,59.34,59.41,36898.0
2019-12-06,59.65,59.665,59.485,59.565,15660.0
2019-12-09,60.055,60.095,59.86,59.9,13843.0
2019-12-10,59.875,59.875,59.695,59.835,13206.0
2019-12-11,59.85,59.85,59.655,59.755,20051.0
2019-12-12,59.85,60.015,59.85,59.965,27968.0
2019-12-13,64.05,64.05,60.31,60.615,23757.0
2019-12-16,60.61,60.78,60.595,60.685,24107.0
2019-12-17,60.88,61.115,60.83,60.99,21031.0
2019-12-18,63.03,63.03,60.805,60.92,22147.0
2019-12-19,61.35,61.35,60.885,60.92,13915.0
2019-12-20,61.115,61.635,61.025,61.075,31497.0
2019-12-23,61.475,61.89,61.155,61.415,13727.0
2019-12-24,61.52,61.52,61.3,61.375,6872.0
2019-12-27,61.53,61.83,61.53,61.825,16734.0
2019-12-30,62.02,62.02,61.49,61.61,12880.0
2019-12-31,61.475,61.49,61.235,61.285,6492.0
2020-01-02,61.94,61.94,61.245,61.53,24059.0
2020-01-03,62.1,62.67,61.39,61.45,18029.0
2020-01-06,61.905,61.905,61.125,61.275,14173.0
2020-01-07,61.635,62.075,61.39,61.79,9663.0
2020-01-08,61.65,61.65,60.505,61.255,15842.0
2020-01-09,61.855,62.115,61.855,62.02,12382.0
2020-01-10,62.255,62.515,62.16,62.37,26138.0
2020-01-13,62.515,62.515,62.02,62.16,13799.0
2020-01-14,62.355,62.55,62.355,62.435,19542.0
2020-01-15,62.565,62.685,62.19,62.23,11695.0
2020-01-16,62.515,62.955,62.445,62.475,13454.0
2020-01-17,62.995,62.995,62.81,62.835,16012.0
2020-01-20,63.045,63.145,62.975,63.07,13617.0
2020-01-21,63.24,63.28,62.735,62.755,9591.0
2020-01-22,63.16,63.215,62.94,63.175,10441.0
2020-01-23,63.215,63.215,62.775,62.81,23487.0
2020-01-24,62.915,63.125,62.915,62.98,17657.0
2020-01-28,62.31,62.31,61.41,61.67,30980.0
2020-01-29,62.01,63.04,61.945,62.305,18296.0
2020-01-30,62.99,62.99,61.67,61.695,16219.0
2020-01-31,63.11,63.11,61.63,62.32,13090.0
2020-02-03,61.0,61.44,60.835,61.43,22300.0
2020-02-04,61.41,61.79,61.155,61.76,16336.0
2020-02-05,62.755,63.145,62.115,62.335,17041.0
2020-02-06,63.975,64.065,62.345,63.345,13316.0
2020-02-07,63.445,63.55,63.17,63.2,18839.0
2020-02-10,62.95,63.07,62.575,62.955,27827.0
2020-02-11,63.17,64.26,63.17,63.56,14750.0
2020-02-12,63.77,64.365,63.43,63.65,22027.0
2020-02-13,64.375,64.375,63.48,63.7,14071.0
2020-02-14,63.765,63.92,63.615,63.87,13563.0
2020-02-17,64.38,64.75,63.665,63.885,19141.0
2020-02-18,63.965,63.965,63.48,63.495,20076.0
2020-02-19,63.575,63.87,63.55,63.79,18885.0
2020-02-20,63.99,64.27,63.575,63.86,14628.0
2020-02-21,63.78,63.78,63.47,63.57,26283.0
2020-02-24,62.82,62.82,62.025,62.225,31965.0
2020-02-25,61.61,61.72,60.725,61.48,51068.0
2020-02-26,60.34,60.34,59.11,59.69,45670.0
2020-02-27,59.665,59.665,58.17,58.17,54555.0
2020-02-28,57.05,57.05,55.795,55.93,70126.0
2020-03-02,55.42,56.74,55.02,56.42,95564.0
2020-03-03,57.665,58.515,57.39,57.56,99332.0
2020-03-04,57.455,57.455,56.3,57.16,30934.0
2020-03-05,58.39,59.07,58.0,58.065,35112.0
2020-03-06,58.215,58.215,56.11,56.495,10531.0
2020-03-09,55.42,55.42,52.62,52.865,56519.0
2020-03-10,51.8,53.21,51.595,52.975,68815.0
2020-03-11,53.135,53.59,52.19,52.335,67658.0
2020-03-12,52.16,52.295,48.555,49.9,64952.0
2020-03-13,48.085,48.125,44.45,46.655,226258.0
2020-03-16,47.815,48.49,43.6,46.33,98467.0
2020-03-17,44.8,48.9,44.01,46.455,122096.0
2020-03-18,46.455,46.655,44.13,44.335,93037.0
2020-03-19,44.335,46.845,40.715,41.105,231759.0
2020-03-20,42.47,44.455,42.47,44.32,131065.0
2020-03-23,41.97,43.715,39.935,40.845,111517.0
2020-03-24,41.35,43.535,41.35,42.875,149817.0
2020-03-25,45.905,46.585,44.96,46.04,80308.0
2020-03-26,46.615,47.18,45.82,46.42,252135.0
2020-03-27,47.555,49.5,47.555,48.435,208600.0
2020-03-30,48.04,48.195,46.46,48.05,124190.0
2020-03-31,48.955,49.5,48.635,48.635,93066.0
2020-04-01,48.88,48.88,47.4,47.635,236244.0
2020-04-02,46.445,47.015,46.19,46.895,65098.0
2020-04-03,47.35,48.415,46.745,46.81,97809.0
2020-04-06,47.145,48.825,47.145,48.72,183187.0
2020-04-07,49.755,50.445,49.07,49.74,171825.0
2020-04-08,50.105,50.105,49.135,49.85,90933.0
2020-04-09,50.905,51.285,50.535,50.97,124173.0
2020-04-14,51.23,52.15,50.995,52.15,117049.0
2020-04-15,52.98,52.98,51.84,52.125,50476.0
2020-04-16,50.795,51.67,50.66,51.23,79164.0
2020-04-17,52.51,52.91,52.305,52.77,148613.0
2020-04-20,52.72,52.85,52.345,52.54,139665.0
2020-04-21,52.89,52.89,51.31,51.565,49011.0
2020-04-22,50.795,50.87,50.375,50.775,125018.0
2020-04-23,50.945,52.135,50.945,52.135,42405.0
2020-04-24,51.4,51.4,50.945,51.14,37968.0
2020-04-27,52.07,52.695,51.915,52.525,53222.0
2020-04-28,52.575,52.915,52.5,52.655,64116.0
2020-04-29,52.925,53.43,52.915,53.315,95402.0
2020-04-30,54.115,54.595,53.935,54.26,220089.0
2020-05-01,52.94,53.965,52.425,52.925,99293.0
2020-05-04,51.66,51.725,50.87,51.365,52087.0
2020-05-05,51.215,52.555,51.215,52.14,43218.0
2020-05-06,52.54,53.095,52.16,52.695,130235.0
2020-05-07,52.15,52.645,52.075,52.5,27962.0
2020-05-08,53.12,53.625,53.12,53.48,43710.0
2020-05-11,53.99,54.25,53.895,53.895,77539.0
2020-05-12,54.44,54.44,53.34,53.55,44025.0
2020-05-13,52.885,53.005,52.005,52.68,38563.0
2020-05-14,52.32,52.32,51.78,51.905,38373.0
2020-05-15,52.265,52.615,52.115,52.45,44540.0
2020-05-18,52.69,53.145,52.64,52.85,54932.0
2020-05-19,53.88,54.34,53.87,54.105,43537.0
2020-05-20,54.055,54.145,53.665,53.91,43955.0
2020-05-21,54.04,54.455,54.04,54.275,34293.0
2020-05-22,54.235,54.39,53.495,53.545,32289.0
2020-05-25,54.285,54.505,54.25,54.405,47319.0
2020-05-26,54.43,55.46,54.43,55.375,41176.0
2020-05-27,55.42,55.64,54.955,55.64,50191.0
2020-05-28,55.825,56.54,55.735,56.005,71510.0
2020-05-29,55.97,55.97,55.465,55.825,37125.0
2020-06-01,55.695,56.185,55.475,56.055,27865.0
2020-06-02,56.185,56.305,56.03,56.265,38087.0
2020-06-03,56.9,57.04,56.65,57.04,24703.0
2020-06-04,57.545,58.505,57.325,57.375,57417.0
2020-06-05,57.055,58.165,57.055,57.715,37263.0
2020-06-09,58.68,59.63,58.68,59.14,70071.0
2020-06-10,58.9,59.16,58.765,58.98,39685.0
2020-06-11,58.57,58.57,57.48,57.51,65697.0
2020-06-12,55.825,56.085,55.425,55.835,268147.0
2020-06-15,55.305,55.59,54.415,54.45,75462.0
2020-06-16,56.885,57.62,56.55,57.325,103843.0
2020-06-17,57.505,57.625,57.13,57.405,23927.0
2020-06-18,57.285,57.285,56.68,57.025,28787.0
2020-06-19,57.84,57.84,57.17,57.4,21424.0
2020-06-22,56.87,57.12,56.525,56.99,26995.0
2020-06-23,57.62,57.805,56.665,57.405,25135.0
2020-06-24,57.755,57.775,57.43,57.7,19012.0
2020-06-25,56.395,56.695,56.11,56.34,26990.0
2020-06-26,57.0,57.145,56.81,57.0,29467.0
2020-06-29,56.145,56.185,55.76,55.795,28241.0
2020-06-30,56.345,57.195,56.345,56.525,32571.0
2020-07-01,56.565,57.205,56.565,56.73,71879.0
2020-07-02,56.85,57.725,56.85,57.26,66469.0
2020-07-03,57.665,57.865,57.62,57.73,19870.0
2020-07-06,57.865,58.54,57.865,58.435,19235.0
2020-07-07,58.67,58.725,58.23,58.24,32374.0
2020-07-08,57.96,58.23,57.8,57.895,21199.0
2020-07-09,58.27,58.48,58.24,58.335,36943.0
2020-07-10,58.13,58.155,57.455,57.52,20383.0
2020-07-13,58.555,58.93,58.525,58.88,63303.0
2020-07-14,58.37,58.37,57.93,58.15,38352.0
2020-07-15,58.94,59.255,58.94,59.165,21966.0
2020-07-16,59.165,59.33,58.965,59.035,32983.0
2020-07-17,59.045,59.265,58.97,59.005,43914.0
2020-07-20,59.32,59.355,58.965,59.11,18670.0
2020-07-21,59.65,60.11,59.65,60.065,27546.0
2020-07-22,60.105,60.105,59.615,59.665,16332.0
2020-07-23,59.76,60.235,59.735,59.835,47330.0
2020-07-24,59.63,59.63,58.92,58.97,31275.0
2020-07-27,59.075,59.075,58.605,58.965,60617.0
2020-07-28,59.355,59.55,59.175,59.19,17047.0
2020-07-29,59.225,59.225,58.695,58.735,13077.0
2020-07-30,59.355,59.405,59.24,59.275,38523.0
2020-07-31,59.38,59.41,58.8,58.81,24291.0
2020-08-03,59.07,59.295,58.955,59.125,20765.0
2020-08-04,59.68,59.835,59.575,59.745,18440.0
2020-08-05,59.76,60.0,59.705,59.99,17333.0
2020-08-06,60.185,60.31,60.005,60.17,36579.0
2020-08-07,60.31,60.47,60.03,60.24,24872.0
2020-08-10,60.34,60.665,60.315,60.625,64197.0
2020-08-11,60.55,60.805,60.485,60.79,30838.0
2020-08-12,60.805,60.805,60.395,60.485,23321.0
2020-08-13,61.26,61.345,61.08,61.21,39290.0
2020-08-14,61.205,61.44,61.13,61.345,19871.0
2020-08-17,61.115,61.14,60.625,61.035,34195.0
2020-08-18,61.375,61.605,61.13,61.255,30788.0
2020-08-19,61.22,61.425,61.17,61.295,22958.0
2020-08-20,61.055,61.055,60.65,60.77,22382.0
2020-08-21,61.23,61.415,61.205,61.32,28884.0
2020-08-24,61.415,61.53,61.365,61.505,33533.0
2020-08-25,62.01,62.38,62.01,62.255,27313.0
2020-08-26,62.18,62.225,62.045,62.115,28616.0
2020-08-27,62.655,62.73,62.475,62.555,22375.0
2020-08-28,62.755,63.005,62.6,62.865,19187.0
2020-08-31,63.08,63.16,62.76,63.015,22951.0
2020-09-01,62.605,62.875,62.54,62.73,31617.0
2020-09-02,63.145,63.265,63.02,63.265,20550.0
2020-09-03,63.575,64.01,63.575,63.715,98891.0
2020-09-04,61.61,61.985,61.49,61.88,75469.0
2020-09-07,61.735,61.735,61.0,61.21,50981.0
2020-09-08,61.84,61.84,61.545,61.72,35669.0
2020-09-09,60.03,60.44,59.755,60.285,37462.0
2020-09-10,61.415,61.505,61.165,61.475,21671.0
2020-09-11,60.705,60.985,60.57,60.945,21063.0
2020-09-14,60.985,61.26,60.88,61.26,21141.0
2020-09-15,61.325,61.45,61.125,61.43,25835.0
2020-09-16,61.66,61.84,61.53,61.735,21073.0
2020-09-17,61.52,61.52,60.75,60.75,24913.0
2020-09-18,61.26,61.26,60.755,61.04,17453.0
2020-09-21,61.04,61.04,60.22,60.315,90286.0
2020-09-22,59.8,59.91,59.45,59.485,31998.0
2020-09-23,60.03,60.225,59.91,60.175,24321.0
2020-09-24,59.575,59.575,58.615,58.745,42884.0
2020-09-25,59.225,59.41,59.225,59.275,19998.0
2020-09-28,59.955,60.225,59.8,60.22,28046.0
2020-09-29,61.0,61.18,60.845,61.025,26981.0
2020-09-30,60.705,61.01,59.89,59.89,25616.0
2020-10-01,60.95,61.125,60.75,61.08,60123.0
2020-10-02,61.055,61.08,59.885,60.16,28359.0
2020-10-05,60.885,61.165,60.885,61.0,19282.0
2020-10-06,62.55,62.55,61.275,61.61,16456.0
2020-10-07,61.61,61.96,60.635,61.05,20596.0
2020-10-08,61.74,62.525,61.72,62.01,22880.0
2020-10-09,62.115,62.555,62.115,62.485,12659.0
2020-10-12,62.63,62.835,62.58,62.825,18326.0
2020-10-13,63.21,63.61,63.21,63.37,19522.0
2020-10-14,63.39,63.39,63.11,63.265,21839.0
2020-10-15,63.24,63.38,62.475,62.575,29338.0
2020-10-16,62.6,62.755,62.385,62.385,73546.0
2020-10-19,62.755,62.81,62.55,62.735,59228.0
2020-10-20,62.755,62.755,61.92,61.93,53512.0
2020-10-21,62.225,62.36,62.005,62.31,36029.0
2020-10-22,62.305,62.305,61.36,61.375,4660.0
2020-10-23,62.01,62.125,61.83,61.995,22537.0
2020-10-26,61.895,62.02,61.61,61.61,39360.0
2020-10-27,61.765,61.765,61.04,61.145,75779.0
2020-10-28,61.01,61.01,60.315,60.495,23001.0
2020-10-29,59.795,59.795,58.995,59.385,78227.0
2020-10-30,59.1,59.125,58.825,58.9,56604.0
2020-11-02,58.68,59.055,58.515,58.865,36937.0
2020-11-03,60.195,60.195,59.37,59.77,33641.0
2020-11-04,60.35,61.62,60.185,61.125,39814.0
2020-11-05,61.8,62.23,61.58,62.23,81473.0
2020-11-06,62.775,62.955,62.4,62.475,71519.0
2020-11-09,63.16,63.87,63.16,63.87,33976.0
2020-11-10,63.965,64.16,63.235,63.29,51240.0
2020-11-11,63.6,64.23,63.51,64.01,60493.0
2020-11-12,64.69,65.525,64.055,64.16,27702.0
2020-11-13,64.01,64.71,63.7,63.99,39147.0
2020-11-16,64.285,65.515,64.285,64.71,626.0
2020-11-17,65.36,65.505,65.0,65.1,66626.0
2020-11-18,66.01,66.01,64.97,65.065,29632.0
2020-11-19,65.165,65.19,64.48,64.61,22940.0
2020-11-20,64.625,65.035,64.39,64.765,45609.0
2020-11-23,64.78,64.935,64.545,64.88,28007.0
2020-11-24,65.15,65.525,65.14,65.515,23352.0
2020-11-25,66.01,66.25,65.9,65.99,46415.0
2020-11-26,65.98,65.99,65.735,65.86,29266.0
2020-11-27,65.94,66.34,65.605,65.79,29840.0
2020-11-30,65.8,67.185,65.68,65.68,32214.0
2020-12-01,65.695,66.29,65.695,66.15,42328.0
2020-12-02,66.215,66.495,66.005,66.15,29440.0
2020-12-03,66.5,66.5,66.21,66.21,31672.0
2020-12-04,66.42,66.535,66.345,66.395,31790.0
2020-12-07,66.81,67.31,66.63,66.705,46704.0
2020-12-08,66.605,66.705,66.405,66.655,29982.0
2020-12-09,67.135,67.26,67.025,67.225,22642.0
2020-12-10,67.005,67.005,66.51,66.615,23333.0
2020-12-11,66.42,66.835,66.395,66.535,42669.0
2020-12-14,66.825,67.145,66.65,66.695,25288.0
2020-12-15,66.78,66.78,66.255,66.255,27465.0
2020-12-16,66.63,67.135,66.625,66.975,29632.0
2020-12-17,67.21,67.325,67.135,67.315,50220.0
2020-12-18,67.48,67.555,67.31,67.335,36779.0
2020-12-21,67.455,67.62,67.095,67.2,43231.0
2020-12-22,67.31,67.31,66.72,66.745,33075.0
2020-12-23,67.065,67.245,66.63,66.85,26156.0
2020-12-24,67.18,67.48,66.91,67.245,15518.0
2020-12-29,67.25,68.415,67.25,68.08,31706.0
2020-12-30,68.44,68.44,67.65,67.87,18005.0
2020-12-31,67.975,67.975,67.75,67.75,18356.0
2021-01-04,71.92,71.92,67.69,67.925,50060.0
2021-01-05,67.84,67.84,67.25,67.32,25174.0
2021-01-06,67.7,68.09,67.325,67.565,33482.0
2021-01-07,68.225,68.79,68.225,68.475,20913.0
2021-01-08,69.34,69.57,68.885,69.23,17844.0
2021-01-11,69.52,69.96,68.975,69.325,135005.0
2021-01-12,69.08,69.33,68.995,69.02,44224.0
2021-01-13,69.16,69.5,69.13,69.34,19491.0
2021-01-14,69.415,69.96,69.215,69.5,22632.0
2021-01-15,69.245,69.96,68.96,69.025,32060.0
2021-01-18,69.025,69.025,68.36,68.495,12781.0
2021-01-19,68.545,69.375,68.545,69.105,20341.0
2021-01-20,69.365,69.365,69.035,69.13,28740.0
2021-01-21,69.805,70.195,69.805,70.1,38346.0
2021-01-22,70.04,70.04,69.55,69.85,27341.0
2021-01-25,69.84,69.96,69.425,69.745,21272.0
2021-01-27,69.705,70.21,69.415,69.795,42134.0
2021-01-28,69.78,69.78,67.285,67.895,53336.0
2021-01-29,68.425,69.265,67.68,67.73,139299.0
2021-02-01,67.57,67.59,66.465,67.385,225037.0
2021-02-02,67.63,68.97,67.63,68.62,32805.0
2021-02-03,69.35,69.695,69.0,69.5,41216.0
2021-02-04,69.915,70.125,69.18,69.355,25400.0
2021-02-05,69.95,70.21,69.905,70.085,37179.0
2021-02-08,70.37,70.805,70.355,70.675,32626.0
2021-02-09,70.685,71.055,70.685,71.055,41852.0
2021-02-10,70.94,71.21,70.78,70.955,26755.0
2021-02-11,71.16,71.16,70.54,70.795,27599.0
2021-02-12,71.025,71.465,70.785,70.795,19867.0
2021-02-15,71.47,71.91,71.185,71.58,33191.0
2021-02-16,71.91,73.205,71.675,71.99,18737.0
2021-02-17,71.82,71.82,71.235,71.48,75586.0
2021-02-18,71.715,71.905,71.1,71.21,33757.0
2021-02-19,71.31,71.495,70.585,70.66,54287.0
2021-02-22,71.05,71.905,70.745,70.745,40639.0
2021-02-23,70.675,71.055,70.28,70.67,57604.0
2021-02-24,71.055,71.055,70.125,70.205,52016.0
2021-02-25,70.71,71.415,70.565,71.14,33044.0
2021-02-26,70.295,70.295,69.045,69.215,37073.0
2021-03-01,69.39,69.95,69.22,69.68,48310.0
2021-03-02,70.76,71.085,70.295,70.295,31380.0
2021-03-03,70.28,70.72,70.23,70.48,36902.0
2021-03-04,70.125,70.125,68.825,69.105,25886.0
2021-03-05,68.865,68.94,68.105,68.445,35035.0
2021-03-08,69.545,71.05,69.435,69.46,22566.0
2021-03-09,69.55,70.11,69.525,69.95,14796.0
2021-03-10,70.475,70.76,70.22,70.255,28132.0
2021-03-11,71.245,71.245,70.59,70.99,27420.0
2021-03-12,71.15,71.905,71.065,71.59,21275.0
2021-03-15,71.825,71.91,71.6,71.615,137450.0
2021-03-16,71.615,72.235,71.615,72.03,32482.0
2021-03-17,72.445,72.59,71.845,71.93,39658.0
2021-03-18,71.91,72.64,71.91,72.215,39555.0
2021-03-19,71.515,71.65,71.16,71.305,64898.0
2021-03-22,71.27,71.42,71.065,71.37,87379.0
2021-03-23,72.125,72.58,71.38,71.38,35779.0
2021-03-24,71.445,71.445,70.82,70.87,36242.0
2021-03-25,70.895,71.005,70.645,70.795,27307.0
2021-03-26,71.395,71.395,71.115,71.355,28290.0
2021-03-29,71.505,72.48,71.47,71.715,30611.0
2021-03-30,72.09,72.395,71.825,72.02,60710.0
2021-03-31,72.25,72.26,71.775,71.775,26243.0
2021-04-01,71.995,72.555,71.995,72.1,40608.0
2021-04-06,73.755,75.26,73.385,73.41,25537.0
2021-04-07,73.61,75.085,73.475,73.605,38053.0
2021-04-08,74.41,75.185,73.705,73.95,24041.0
2021-04-09,74.13,75.295,73.875,74.095,29157.0
2021-04-12,74.13,74.435,74.13,74.255,68059.0
2021-04-13,74.195,74.72,74.195,74.265,18685.0
2021-04-14,74.6,74.77,74.485,74.73,23588.0
2021-04-15,74.875,75.17,74.375,74.415,36066.0
2021-04-16,75.04,75.54,74.88,74.975,29198.0
2021-04-19,75.11,75.32,75.11,75.22,41716.0
2021-04-20,75.465,75.465,74.915,74.93,31696.0
2021-04-21,74.915,74.915,73.925,74.12,59426.0
2021-04-22,75.04,75.185,74.645,74.83,57404.0
2021-04-23,74.875,74.875,74.415,74.61,29212.0
2021-04-26,75.355,75.37,74.62,75.04,25309.0
2021-04-27,75.33,75.365,75.12,75.345,29552.0
2021-04-28,75.355,75.355,75.125,75.22,49300.0
2021-04-29,75.205,75.72,75.205,75.425,67838.0
2021-04-30,75.365,75.865,75.065,75.1,46069.0
2021-05-03,75.1,75.38,75.095,75.095,31615.0
2021-05-04,75.305,75.59,74.93,75.17,34778.0
2021-05-05,74.645,74.89,74.62,74.755,46860.0
2021-05-06,74.755,75.125,74.755,74.89,32014.0
2021-05-07,75.22,75.585,75.22,75.425,27773.0
2021-05-10,75.44,76.085,75.44,75.92,29600.0
2021-05-11,75.365,75.5,74.535,74.865,47442.0
2021-05-12,74.82,74.82,73.73,74.045,39168.0
2021-05-13,73.28,73.45,73.01,73.01,92292.0
2021-05-14,74.315,74.315,73.61,74.195,38294.0
2021-05-17,74.755,74.95,74.62,74.79,36262.0
2021-05-18,74.84,75.26,74.84,75.065,37867.0
2021-05-19,74.415,74.695,74.025,74.045,41924.0
2021-05-20,74.025,74.24,73.94,74.085,94673.0
2021-05-21,74.93,75.345,74.82,74.925,28386.0
2021-05-24,74.865,75.26,74.865,74.99,32275.0
2021-05-25,75.585,75.915,75.49,75.795,87927.0
2021-05-26,75.56,75.895,75.49,75.575,26832.0
2021-05-27,75.55,76.015,75.33,75.465,18087.0
2021-05-28,75.565,76.04,75.565,75.955,25483.0
2021-05-31,75.955,76.135,75.77,75.87,44080.0
2021-06-01,75.92,76.115,75.615,75.695,38957.0
2021-06-02,75.82,76.135,75.72,75.855,38803.0
2021-06-03,76.05,76.195,75.92,75.93,37665.0
2021-06-04,75.905,75.905,75.1,75.65,165729.0
2021-06-07,76.195,76.565,76.14,76.21,42547.0
2021-06-08,76.565,76.81,76.305,76.335,35838.0
2021-06-09,76.66,76.685,76.335,76.335,25510.0
2021-06-10,76.49,77.105,76.295,76.395,26101.0
2021-06-11,76.455,77.02,76.455,76.53,59830.0
2021-06-15,77.285,77.285,76.99,77.14,43421.0
2021-06-16,77.395,80.615,76.905,76.92,235162.0
2021-06-17,76.86,76.86,76.15,76.33,37920.0
2021-06-18,76.8,76.8,76.605,76.735,41216.0
2021-06-21,75.59,75.635,75.05,75.17,58909.0
2021-06-22,76.605,76.98,76.555,76.785,14172.0
2021-06-23,77.075,77.185,76.92,77.08,27651.0
2021-06-24,77.225,77.265,76.795,76.945,42061.0
2021-06-25,77.335,77.46,77.285,77.42,29221.0
2021-06-28,77.63,78.25,77.53,77.62,85903.0
2021-06-29,77.54,77.84,77.41,77.51,92192.0
2021-06-30,77.77,77.785,77.55,77.615,107595.0
2021-07-01,78.405,78.405,77.405,77.63,89301.0
2021-07-02,77.85,78.215,77.775,78.12,61757.0
2021-07-05,79.17,79.17,78.13,78.23,55989.0
2021-07-06,79.215,79.215,78.23,78.33,67347.0
2021-07-07,78.36,78.36,78.015,78.13,48894.0
2021-07-08,78.35,78.76,78.185,78.185,63435.0
2021-07-09,77.95,77.95,77.155,77.595,73277.0
2021-07-12,78.495,78.605,78.35,78.37,49313.0
2021-07-13,78.86,78.915,78.785,78.825,63048.0
2021-07-14,78.525,78.675,78.44,78.44,77125.0
2021-07-15,78.825,79.05,78.395,78.485,97320.0
2021-07-16,78.305,78.305,77.885,78.14,50922.0
2021-07-19,78.075,78.075,77.275,77.385,93041.0
2021-07-20,76.94,76.945,76.52,76.675,91864.0
2021-07-21,77.265,78.12,77.265,77.495,50388.0
2021-07-22,78.13,78.42,78.13,78.375,57788.0
2021-07-23,78.54,78.705,78.54,78.615,44347.0
2021-07-26,79.18,79.225,78.88,78.895,54334.0
2021-07-27,79.215,79.27,79.05,79.17,46139.0
2021-07-28,78.84,78.985,78.605,78.825,58547.0
2021-07-29,78.87,78.995,78.725,78.915,63502.0
2021-07-30,79.04,79.04,78.54,78.705,38083.0
2021-08-02,79.05,79.405,79.005,79.295,55289.0
2021-08-03,79.66,79.67,78.86,79.035,74224.0
2021-08-04,78.95,79.545,78.95,79.415,48976.0
2021-08-05,79.315,79.415,79.295,79.325,46190.0
2021-08-06,79.635,79.67,79.495,79.605,35050.0
2021-08-09,79.605,79.625,79.38,79.525,79381.0
2021-08-10,79.735,79.85,79.625,79.725,51465.0
2021-08-11,79.88,79.925,79.795,79.87,50210.0
2021-08-12,80.815,80.815,80.005,80.05,72793.0
2021-08-13,80.2,80.335,80.2,80.28,83032.0
2021-08-16,80.59,80.91,80.06,80.07,49575.0
2021-08-17,80.36,80.39,80.07,80.07,67094.0
2021-08-18,79.78,80.08,79.75,80.015,27765.0
2021-08-19,79.225,79.545,78.885,78.885,112544.0
2021-08-20,78.915,79.79,78.785,78.905,162156.0
2021-08-23,79.645,80.215,79.58,79.99,93800.0
2021-08-24,80.355,80.56,80.355,80.435,71588.0
2021-08-25,80.955,80.955,80.325,80.48,81212.0
2021-08-26,80.635,80.635,80.39,80.5,79118.0
2021-08-27,80.17,80.4,80.025,80.4,77703.0
2021-08-30,80.92,80.925,80.715,80.865,58392.0
2021-08-31,81.065,81.39,80.97,81.345,65610.0
2021-09-01,81.11,81.3,81.055,81.265,56605.0
2021-09-02,81.18,81.235,81.055,81.145,44890.0
2021-09-03,81.775,81.775,81.335,81.655,54908.0
2021-09-06,81.445,81.565,81.29,81.555,77116.0
2021-09-07,81.8,81.8,81.6,81.675,29518.0
2021-09-08,81.32,81.51,81.29,81.475,36523.0
2021-09-09,81.09,81.145,80.725,80.79,79451.0
2021-09-10,80.815,81.155,80.79,81.1,59116.0
2021-09-13,80.68,80.68,80.36,80.555,39719.0
2021-09-14,80.68,80.815,80.655,80.8,29425.0
2021-09-15,80.39,80.445,80.2,80.28,30766.0
2021-09-16,80.78,80.78,80.525,80.625,51708.0
2021-09-17,80.56,80.78,80.49,80.765,34076.0
2021-09-20,79.9,79.935,79.17,79.24,109487.0
2021-09-21,78.715,79.06,78.56,78.84,56407.0
2021-09-22,78.84,78.995,78.37,78.95,28745.0
2021-09-23,79.56,79.79,79.56,79.715,48302.0
2021-09-24,80.41,80.51,80.17,80.29,41974.0
2021-09-27,80.4,80.665,80.36,80.625,47787.0
2021-09-28,79.99,80.135,79.78,80.06,33428.0
2021-09-29,78.65,79.78,78.45,78.75,101829.0
2021-09-30,78.87,79.115,78.64,79.115,88264.0
2021-10-01,78.75,78.75,77.185,77.45,59000.0
2021-10-04,78.56,78.695,77.95,78.23,26711.0
2021-10-05,78.12,78.12,76.995,77.45,47854.0
2021-10-06,78.22,78.22,77.455,77.74,113776.0
2021-10-07,78.37,78.75,78.35,78.515,38476.0
2021-10-08,79.16,79.18,78.885,78.885,77940.0
2021-10-11,78.575,78.83,78.32,78.805,36760.0
2021-10-12,78.395,78.405,78.005,78.16,44389.0
2021-10-13,78.305,78.405,78.16,78.36,57973.0
2021-10-14,78.825,79.08,78.825,78.98,35349.0
2021-10-15,79.86,80.255,79.86,80.225,58452.0
2021-10-18,80.315,80.5,80.29,80.355,49815.0
2021-10-19,80.625,80.77,80.57,80.68,41720.0
2021-10-20,81.365,81.365,81.07,81.12,32855.0
2021-10-21,81.325,81.335,81.11,81.135,42578.0
2021-10-22,81.145,81.52,81.145,81.445,58538.0
2021-10-25,81.63,81.63,81.19,81.49,43408.0
2021-10-26,81.635,82.0,81.635,81.935,36795.0
2021-10-27,82.275,82.285,81.73,81.875,40239.0
2021-10-28,81.555,81.61,81.48,81.61,40514.0
2021-10-29,81.735,81.9,81.635,81.72,38395.0
2021-11-01,82.285,82.555,82.285,82.41,39691.0
2021-11-02,82.55,82.55,82.275,82.33,18488.0
2021-11-03,82.5,82.83,82.5,82.665,23700.0
2021-11-04,83.095,83.365,83.095,83.23,37159.0
2021-11-05,83.55,83.685,83.475,83.585,36362.0
2021-11-08,83.615,83.815,83.52,83.52,62583.0
2021-11-09,84.05,84.075,83.53,83.595,40379.0
2021-11-10,83.77,83.77,83.26,83.295,41331.0
2021-11-11,83.42,83.42,82.95,82.965,105375.0
2021-11-12,83.065,83.475,83.065,83.275,90199.0
2021-11-15,83.775,83.93,83.66,83.73,78713.0
2021-11-16,83.775,83.915,83.675,83.785,30701.0
2021-11-17,84.225,84.225,83.925,83.985,46298.0
2021-11-18,84.23,84.23,83.83,83.95,17962.0
2021-11-19,84.005,84.33,83.93,84.25,23886.0
2021-11-22,83.925,84.095,83.785,84.04,36486.0
2021-11-23,83.75,83.77,83.305,83.505,35003.0
2021-11-24,83.775,83.775,83.21,83.22,34335.0
2021-11-25,83.97,83.97,83.56,83.76,37411.0
2021-11-26,83.805,83.805,82.51,82.61,73499.0
2021-11-29,81.83,82.455,81.275,82.045,56311.0
2021-11-30,82.6,82.75,82.31,82.31,37917.0
2021-12-01,81.945,81.945,80.98,81.6,80695.0
2021-12-02,80.715,81.445,79.925,80.48,58100.0
2021-12-03,81.675,83.32,80.51,81.07,71616.0
2021-12-06,81.355,81.355,80.41,80.725,47079.0
2021-12-07,81.59,81.745,81.055,81.665,49816.0
2021-12-08,83.15,83.395,82.875,83.24,73901.0
2021-12-09,83.24,83.465,83.005,83.16,29297.0
2021-12-10,82.775,83.01,82.575,82.695,33759.0
2021-12-13,83.45,83.46,83.12,83.365,37455.0
2021-12-14,82.84,82.865,82.41,82.52,58759.0
2021-12-15,82.295,82.3,81.845,82.02,47076.0
2021-12-16,82.92,83.295,82.92,83.21,58963.0
2021-12-17,82.95,82.95,82.145,82.285,49936.0
2021-12-20,82.13,82.13,80.87,80.945,73727.0
2021-12-21,81.955,84.87,81.11,81.41,75955.0
2021-12-22,82.04,82.695,82.04,82.19,103838.0
2021-12-23,83.495,83.495,82.985,83.13,26769.0
2021-12-24,83.15,84.04,83.15,83.605,23110.0
2021-12-29,84.115,84.68,84.115,84.525,35308.0
2021-12-30,84.515,84.515,84.325,84.415,9138.0
2021-12-31,84.615,84.615,83.97,84.16,12860.0
2022-01-04,84.69,84.795,84.45,84.795,34472.0
2022-01-05,84.86,84.86,84.37,84.435,39803.0
2022-01-06,83.56,83.56,82.675,82.72,87479.0
2022-01-07,83.55,83.585,83.075,83.15,65165.0
2022-01-10,82.785,82.895,82.495,82.83,92862.0
2022-01-11,82.84,82.855,80.97,82.54,90104.0
2022-01-12,83.62,83.62,83.23,83.36,35002.0
2022-01-13,83.515,83.76,83.25,83.365,35198.0
2022-01-14,82.82,82.82,82.14,82.385,108872.0
2022-01-17,82.485,82.72,82.245,82.355,72295.0
2022-01-18,82.41,82.755,82.145,82.165,50074.0
2022-01-19,81.8,81.8,80.735,80.735,75791.0
2022-01-20,80.7,80.935,80.4,80.89,62595.0
2022-01-21,79.935,79.935,79.15,79.55,109294.0
2022-01-24,79.17,79.17,78.32,78.86,74663.0
2022-01-25,78.66,78.66,77.32,77.405,109919.0
2022-01-27,77.405,77.92,75.98,76.235,117657.0
2022-01-28,76.765,77.75,76.485,77.295,146091.0
2022-01-31,78.64,78.77,78.15,78.685,40522.0
2022-02-01,79.36,79.87,79.36,79.695,50726.0
2022-02-02,80.645,80.935,80.59,80.925,49296.0
2022-02-03,80.655,80.935,80.145,80.39,65419.0
2022-02-04,80.145,80.225,79.78,80.105,35342.0
2022-02-07,80.27,80.27,79.25,79.65,63170.0
2022-02-08,79.695,79.805,79.59,79.66,56650.0
2022-02-09,80.41,80.5,80.135,80.5,30193.0
2022-02-10,81.065,81.455,81.0,81.12,32332.0
2022-02-11,80.41,80.41,79.435,79.435,76354.0
2022-02-14,79.15,79.15,78.47,78.88,112667.0
2022-02-15,78.47,78.625,78.195,78.195,31544.0
2022-02-16,79.505,79.65,79.35,79.425,28086.0
2022-02-17,79.68,79.77,79.095,79.24,97257.0
2022-02-18,78.515,78.75,77.795,78.595,22451.0
2022-02-21,78.065,78.065,77.085,77.93,48013.0
2022-02-22,76.94,76.945,75.92,76.255,37358.0
2022-02-23,76.765,77.195,76.765,77.195,17925.0
2022-02-24,75.935,76.03,73.805,74.145,112810.0
2022-02-25,75.975,76.255,75.765,75.975,39655.0
2022-02-28,76.875,77.175,75.8,76.4,103174.0
2022-03-01,77.405,77.865,77.405,77.65,55724.0
2022-03-02,77.185,77.185,76.29,76.665,55308.0
2022-03-03,77.01,77.665,77.01,77.55,46743.0
2022-03-04,77.35,77.35,75.49,76.055,37310.0
2022-03-07,76.32,76.32,74.35,74.7,60822.0
2022-03-08,73.88,73.995,73.275,73.53,46527.0
2022-03-09,73.97,74.06,73.33,73.98,76301.0
2022-03-10,75.37,75.72,75.37,75.47,66360.0
2022-03-11,75.225,75.345,74.615,74.735,70436.0
2022-03-14,74.76,75.155,74.535,74.955,154477.0
2022-03-15,74.28,74.305,73.94,74.205,44629.0
2022-03-16,75.09,75.325,75.06,75.31,58505.0
2022-03-17,77.14,77.44,77.01,77.2,63270.0
2022-03-18,78.315,78.43,77.475,77.61,45374.0
2022-03-21,78.725,79.515,78.615,78.64,44728.0
2022-03-22,78.94,78.94,78.525,78.675,25901.0
2022-03-23,79.435,80.37,79.435,79.915,34754.0
2022-03-24,79.59,79.59,78.805,79.08,34894.0
2022-03-25,79.725,79.935,79.58,79.85,35880.0
2022-03-28,80.59,80.59,79.615,79.67,44715.0
2022-03-29,80.4,80.635,80.4,80.56,36569.0
2022-03-30,81.325,81.955,81.135,81.18,41982.0
2022-03-31,81.59,81.59,80.835,81.045,34540.0
2022-04-01,80.59,80.59,79.95,80.135,88327.0
2022-04-04,80.125,80.38,80.0,80.38,24359.0
2022-04-05,81.58,81.58,80.67,80.725,34411.0
2022-04-06,80.26,80.26,79.695,79.9,42266.0
2022-04-07,79.335,79.335,78.74,78.97,50622.0
2022-04-08,79.185,79.58,79.185,79.545,30553.0
2022-04-11,79.58,79.58,78.625,78.815,42221.0
2022-04-12,78.065,78.095,77.61,77.76,27791.0
2022-04-13,77.96,78.405,77.905,78.405,51556.0
2022-04-14,78.54,78.925,78.54,78.86,28370.0
2022-04-19,78.85,78.85,77.865,78.105,47445.0
2022-04-20,78.495,78.815,78.495,78.675,21974.0
2022-04-21,78.93,79.305,78.93,79.14,23798.0
2022-04-22,78.24,78.24,77.385,77.675,39891.0
2022-04-26,76.465,76.545,76.09,76.32,74426.0
2022-04-27,74.605,74.605,73.95,74.545,142150.0
2022-04-28,74.78,75.035,74.65,75.025,74567.0
2022-04-29,76.265,76.265,75.655,76.12,53422.0
2022-05-02,73.84,74.205,73.58,73.94,81170.0
2022-05-03,74.69,74.715,74.04,74.235,42893.0
2022-05-04,74.6,74.7,74.425,74.55,28654.0
2022-05-05,76.09,76.365,76.08,76.245,21656.0
2022-05-06,74.095,74.095,73.525,73.825,83600.0
2022-05-09,72.86,73.315,72.24,72.35,89303.0
2022-05-10,71.055,71.32,70.29,71.23,73722.0
2022-05-11,71.01,71.365,70.89,71.24,35807.0
2022-05-12,70.575,70.575,69.66,69.915,70426.0
2022-05-13,70.0,71.02,70.0,70.79,76385.0
2022-05-16,72.185,72.195,71.2,71.375,44613.0
2022-05-17,71.955,72.04,71.51,71.895,50991.0
2022-05-18,72.85,73.105,72.685,72.85,46536.0
2022-05-19,70.055,70.63,69.945,70.42,84435.0
2022-05-20,70.4,70.78,70.2,70.6,48912.0
2022-05-23,71.555,71.555,70.71,71.12,69112.0
2022-05-24,72.575,72.575,70.62,70.7,43009.0
2022-05-25,71.01,71.33,70.955,71.175,37472.0
2022-05-26,71.14,71.73,71.14,71.165,85364.0
2022-05-27,72.34,72.715,72.34,72.515,40377.0
2022-05-30,74.05,74.755,74.05,74.67,102081.0
2022-05-31,74.68,74.68,74.27,74.415,179932.0
2022-06-01,74.49,74.49,73.85,73.87,29338.0
2022-06-02,73.835,73.835,73.085,73.35,57600.0
2022-06-03,74.635,74.79,74.6,74.67,38895.0
2022-06-06,74.315,74.315,73.58,73.935,65832.0
2022-06-07,73.915,73.915,73.33,73.405,54581.0
2022-06-08,74.16,74.49,74.16,74.36,63528.0
2022-06-09,74.38,74.38,73.56,73.635,68802.0
2022-06-10,72.395,72.395,72.12,72.265,64522.0
2022-06-14,70.12,70.12,67.795,68.55,118386.0
2022-06-15,68.26,68.26,67.32,67.55,124692.0
2022-06-16,68.505,69.06,68.105,68.105,53343.0
2022-06-17,66.805,66.805,66.0,66.64,136785.0
2022-06-20,66.865,66.865,65.84,66.295,60279.0
2022-06-21,66.61,67.32,66.61,67.195,92569.0
2022-06-22,67.77,67.77,66.795,66.975,48570.0
2022-06-23,67.24,67.625,67.105,67.44,54805.0
2022-06-24,67.705,68.47,67.64,68.35,59925.0
2022-06-27,69.415,70.155,69.415,69.945,102188.0
2022-06-28,69.7,70.07,69.515,70.07,71283.0
2022-06-29,68.805,68.835,68.56,68.69,66763.0
2022-06-30,68.66,68.66,67.84,67.84,49578.0
2022-07-01,68.17,68.17,67.05,67.22,97874.0
2022-07-04,67.94,68.29,67.915,68.17,36394.0
2022-07-05,68.76,68.87,68.625,68.745,30081.0
2022-07-06,68.915,68.935,67.98,67.98,51792.0
2022-07-07,68.735,68.98,68.445,68.87,47344.0
2022-07-08,69.41,69.735,69.37,69.41,44372.0
2022-07-11,69.72,69.755,69.145,69.145,40198.0
2022-07-12,69.665,69.665,68.515,68.605,31288.0
2022-07-13,68.59,68.67,68.48,68.605,32021.0
2022-07-14,67.95,68.28,67.825,68.135,38807.0
2022-07-15,68.035,68.16,67.86,67.98,89828.0
2022-07-18,69.015,69.445,69.015,69.445,32828.0
2022-07-19,69.0,69.0,68.735,68.87,44320.0
2022-07-20,70.32,70.885,70.32,70.6,39132.0
2022-07-21,70.71,70.965,70.51,70.965,54914.0
2022-07-22,71.245,71.245,70.975,71.085,45241.0
2022-07-25,70.755,70.83,70.59,70.645,61887.0
2022-07-26,71.295,71.295,70.61,70.73,42171.0
2022-07-27,70.72,70.745,70.49,70.7,26950.0
2022-07-28,71.52,71.72,71.455,71.605,64413.0
2022-07-29,72.585,72.795,72.56,72.675,69534.0
2022-08-01,72.86,73.15,72.86,73.07,72813.0
2022-08-02,73.18,73.18,72.67,72.73,27078.0
2022-08-03,72.73,72.875,72.475,72.85,62812.0
2022-08-04,73.305,73.705,73.305,73.605,35397.0
2022-08-05,73.76,73.905,73.695,73.89,63043.0
2022-08-08,73.405,73.69,73.36,73.69,34183.0
2022-08-09,73.95,73.95,73.525,73.635,45985.0
2022-08-10,73.485,73.485,73.105,73.13,54822.0
2022-08-11,74.425,74.815,74.425,74.76,64823.0
2022-08-12,74.8,74.8,74.56,74.69,41340.0
2022-08-15,75.49,75.6,75.39,75.525,51750.0
2022-08-16,76.575,76.575,75.755,75.875,42436.0
2022-08-17,75.875,76.2,75.875,76.2,49388.0
2022-08-18,75.675,75.675,75.31,75.42,56393.0
2022-08-19,75.69,75.73,75.49,75.555,76598.0
2022-08-22,74.67,74.755,74.435,74.545,46758.0
2022-08-23,73.85,73.85,73.305,73.37,33829.0
2022-08-24,73.485,73.485,73.005,73.195,60557.0
2022-08-25,73.295,73.86,73.295,73.78,66609.0
2022-08-26,74.145,74.425,74.07,74.07,267570.0
2022-08-29,72.12,72.12,71.3,71.485,66439.0
2022-08-30,72.24,72.24,71.74,71.995,65907.0
2022-08-31,71.295,71.63,71.185,71.555,56666.0
2022-09-01,70.275,70.335,70.025,70.165,46686.0
2022-09-02,70.755,70.755,70.335,70.335,21433.0
2022-09-05,70.265,70.265,69.865,69.935,64763.0
2022-09-06,70.1,70.565,70.1,70.29,36409.0
2022-09-07,69.755,69.755,69.335,69.565,52538.0
2022-09-08,70.555,71.01,70.555,70.975,146275.0
2022-09-09,71.185,71.61,71.185,71.53,48171.0
2022-09-12,72.57,72.795,72.405,72.505,69686.0
2022-09-13,72.93,73.74,72.93,73.335,63875.0
2022-09-14,70.655,70.7,70.39,70.48,110357.0
2022-09-15,70.4,70.875,70.4,70.675,63308.0
2022-09-16,69.72,69.72,69.48,69.48,84834.0
2022-09-19,69.47,69.545,69.025,69.025,51490.0
2022-09-20,70.12,70.155,69.855,70.01,39798.0
2022-09-21,69.21,69.21,68.87,68.915,66295.0
2022-09-23,70.12,70.12,67.13,67.295,53322.0
2022-09-26,66.1,66.15,65.465,65.59,126097.0
2022-09-27,66.175,66.175,65.565,65.845,90968.0
2022-09-28,65.445,65.49,64.51,64.855,100027.0
2022-09-29,66.15,66.54,66.11,66.195,97749.0
2022-09-30,65.375,65.375,64.8,65.2,68430.0
2022-10-03,64.545,64.555,63.715,64.115,126303.0
2022-10-04,65.985,66.475,65.785,66.385,70928.0
2022-10-05,67.44,67.725,67.37,67.57,45343.0
2022-10-06,67.75,68.08,67.705,68.025,71977.0
2022-10-07,66.865,67.095,66.76,66.885,106361.0
2022-10-10,64.935,65.21,64.845,65.13,92440.0
2022-10-11,64.755,65.13,64.48,64.48,99911.0
2022-10-12,64.48,64.655,64.29,64.635,53372.0
2022-10-13,64.245,64.425,64.225,64.265,135598.0
2022-10-14,65.475,66.285,65.475,66.13,144502.0
2022-10-17,64.675,64.82,64.51,64.725,141335.0
2022-10-18,66.265,67.14,66.25,66.92,55375.0
2022-10-19,66.94,67.36,66.94,67.12,73824.0
2022-10-20,66.11,66.14,65.74,65.975,120824.0
2022-10-21,65.685,65.775,65.455,65.555,61015.0
2022-10-24,67.485,67.65,66.95,67.085,154578.0
2022-10-25,67.73,67.825,67.485,67.74,119369.0
2022-10-26,68.035,68.38,68.035,68.295,68320.0
2022-10-27,68.625,68.745,68.515,68.69,87699.0
2022-10-28,67.85,67.995,67.66,67.715,258800.0
2022-10-31,69.29,69.435,69.135,69.335,60171.0
2022-11-01,69.39,69.4,69.105,69.335,52734.0
2022-11-02,69.08,69.215,68.935,69.17,51420.0
2022-11-03,67.415,67.68,67.27,67.63,52991.0
2022-11-04,66.85,67.17,66.805,67.15,146677.0
2022-11-07,67.725,67.895,67.495,67.87,104141.0
2022-11-08,69.045,69.045,68.38,68.45,65550.0
2022-11-09,68.7,69.055,68.66,68.86,57042.0
2022-11-10,67.75,67.815,67.625,67.785,56917.0
2022-11-11,70.63,71.085,70.63,71.045,112829.0
2022-11-14,71.285,71.43,71.045,71.32,128378.0
2022-11-15,71.35,71.35,71.01,71.24,74418.0
2022-11-16,71.04,71.385,71.04,71.21,83992.0
2022-11-17,71.265,71.275,70.91,70.975,66802.0
2022-11-18,71.04,71.045,70.73,70.775,70832.0
2022-11-21,71.03,71.21,70.775,70.91,56067.0
2022-11-22,70.965,71.555,70.865,71.0,37536.0
2022-11-23,71.73,71.83,71.565,71.675,72953.0
2022-11-24,71.855,72.205,71.855,72.15,50501.0
2022-11-25,72.295,72.295,72.12,72.16,49181.0
2022-11-28,72.075,72.075,71.595,71.705,49950.0
2022-11-29,71.575,71.575,71.14,71.42,61964.0
2022-11-30,71.185,71.265,71.055,71.23,41488.0
2022-12-01,72.925,73.095,72.815,72.94,124684.0
2022-12-02,72.795,72.805,72.52,72.63,55838.0
2022-12-05,72.725,72.725,72.515,72.575,47112.0
2022-12-06,71.765,71.855,71.675,71.72,70965.0
2022-12-07,71.5,71.5,70.745,70.845,222859.0
2022-12-08,70.755,70.755,70.245,70.43,57978.0
2022-12-09,70.885,71.2,70.865,71.185,65824.0
2022-12-12,70.575,70.655,70.49,70.565,63286.0
2022-12-13,71.1,71.485,71.1,71.41,61798.0
2022-12-14,71.61,72.215,71.61,72.12,50163.0
2022-12-15,72.215,72.215,71.53,71.665,63085.0
2022-12-16,70.565,70.565,69.855,69.97,68080.0
2022-12-19,69.245,69.39,69.155,69.29,75496.0
2022-12-20,69.2,69.2,68.05,68.105,97795.0
2022-12-21,69.3,69.3,68.75,68.88,55568.0
2022-12-22,69.3,69.955,69.18,69.92,58946.0
2022-12-23,69.525,69.525,68.67,68.945,51457.0
2022-12-28,69.69,69.69,68.845,68.98,29462.0
2022-12-29,68.945,68.945,68.215,68.295,16099.0
2022-12-30,69.215,69.325,69.145,69.2,15664.0
2023-01-03,69.51,70.12,68.7,69.055,85912.0
2023-01-04,69.655,69.655,68.905,69.16,27241.0
2023-01-05,69.115,69.665,69.115,69.535,15840.0
2023-01-06,69.215,69.4,69.045,69.37,16779.0
2023-01-09,70.32,70.69,70.32,70.575,29482.0
2023-01-10,70.575,70.575,70.125,70.165,28872.0
2023-01-11,70.5,70.92,70.5,70.84,25977.0
2023-01-12,71.755,71.755,71.42,71.62,31583.0
2023-01-13,71.575,71.92,71.575,71.71,45798.0
2023-01-16,71.93,72.215,71.93,72.16,44370.0
2023-01-17,72.165,72.165,71.92,71.95,57926.0
2023-01-18,72.12,72.36,71.865,72.205,43468.0
2023-01-19,71.985,71.985,71.21,71.265,50692.0
2023-01-20,71.285,71.285,70.81,70.965,25749.0
2023-01-23,71.83,71.905,71.765,71.785,37301.0
2023-01-24,71.895,72.66,71.895,72.64,38365.0
2023-01-25,72.605,72.605,72.185,72.275,63115.0
2023-01-27,72.85,73.03,72.85,72.93,51587.0
2023-01-30,73.03,73.215,73.03,73.03,28810.0
2023-01-31,72.775,72.775,72.45,72.495,67697.0
2023-02-01,72.995,73.295,72.995,73.18,45863.0
2023-02-02,73.76,74.67,73.76,74.005,65941.0
2023-02-03,74.315,74.58,74.315,74.515,59401.0
2023-02-06,74.245,74.305,74.045,74.08,37350.0
2023-02-07,74.515,74.515,73.915,73.995,52190.0
2023-02-08,74.27,74.755,74.27,74.7,36972.0
2023-02-09,74.76,74.76,74.005,74.225,66163.0
2023-02-10,74.125,74.125,73.36,73.425,95534.0
2023-02-13,73.715,73.715,73.17,73.235,110867.0
2023-02-14,74.235,74.405,74.18,74.26,39710.0
2023-02-15,74.635,74.635,74.035,74.105,47149.0
2023-02-16,74.455,74.87,74.455,74.76,226214.0
2023-02-17,74.525,74.525,73.57,73.58,48481.0
2023-02-20,73.625,73.77,73.495,73.735,44441.0
2023-02-21,73.54,73.57,73.405,73.435,36916.0
2023-02-22,72.57,72.595,72.45,72.57,92575.0
2023-02-23,72.57,72.695,72.45,72.695,66584.0
2023-02-24,72.67,72.795,72.595,72.67,78695.0
2023-02-27,72.005,72.165,71.91,72.03,109719.0
2023-02-28,72.05,72.43,72.05,72.305,38279.0
2023-03-01,72.56,72.56,71.71,72.095,68697.0
2023-03-02,72.46,72.46,71.465,71.595,28013.0
2023-03-03,72.74,72.74,72.205,72.265,43411.0
2023-03-06,73.15,73.54,73.15,73.48,41906.0
2023-03-07,73.64,73.64,73.27,73.525,54992.0
2023-03-08,72.795,72.795,72.35,72.42,46051.0
2023-03-09,72.595,72.725,72.475,72.53,69318.0
2023-03-10,71.575,71.575,70.82,70.845,104657.0
2023-03-13,70.845,71.3,70.73,71.21,98811.0
2023-03-14,70.155,70.19,69.78,70.11,63439.0
2023-03-15,71.555,71.555,70.82,70.99,42983.0
2023-03-16,70.19,70.555,70.01,70.42,44447.0
2023-03-17,71.085,71.355,71.085,71.32,39751.0
2023-03-20,70.775,70.93,70.265,70.29,40848.0
2023-03-21,71.03,71.23,70.965,71.085,47968.0
2023-03-22,71.96,72.075,71.91,72.065,63883.0
2023-03-23,71.35,71.395,70.945,71.385,99266.0
2023-03-24,71.175,71.245,70.99,71.195,58077.0
2023-03-27,71.53,72.395,71.43,71.695,58310.0
2023-03-28,71.655,71.805,71.64,71.665,52244.0
2023-03-29,71.43,71.91,71.43,71.865,35781.0
2023-03-30,72.515,72.615,72.475,72.615,49524.0
2023-03-31,72.97,73.285,72.97,73.225,51958.0
2023-04-03,73.705,73.825,73.615,73.64,48625.0
2023-04-04,74.06,74.145,74.025,74.08,54964.0
2023-04-05,73.95,73.95,73.695,73.695,66241.0
2023-04-06,73.505,73.505,73.285,73.395,37723.0
2023-04-11,73.97,74.105,73.935,73.99,64452.0
2023-04-12,74.08,74.1,73.97,74.005,32585.0
2023-04-13,73.77,73.99,73.695,73.85,27674.0
2023-04-14,74.57,74.67,74.545,74.615,57080.0
2023-04-17,74.715,74.77,74.58,74.745,75034.0
2023-04-18,74.845,74.88,74.745,74.865,48350.0
2023-04-19,74.835,74.925,74.825,74.855,30506.0
2023-04-20,74.67,74.865,74.655,74.715,37150.0
2023-04-21,74.545,74.645,74.49,74.535,21392.0
2023-04-24,74.59,74.59,74.39,74.39,35149.0
2023-04-26,74.215,74.215,73.78,73.95,35081.0
2023-04-27,73.89,73.89,73.435,73.625,43118.0
2023-04-28,74.505,74.645,74.46,74.61,42934.0
2023-05-01,75.0,75.22,75.0,75.21,44494.0
2023-05-02,75.21,75.21,74.945,74.945,41605.0
2023-05-03,74.36,74.435,74.25,74.39,47870.0
2023-05-04,73.805,74.06,73.65,74.005,30426.0
2023-05-05,73.79,73.79,73.55,73.715,51710.0
2023-05-08,74.545,74.68,74.535,74.57,70696.0
2023-05-09,74.77,74.835,74.71,74.745,33090.0
2023-05-10,74.56,74.59,74.455,74.57,22297.0
2023-05-11,74.715,74.845,74.715,74.835,37358.0
2023-05-12,74.67,74.8,74.645,74.8,42792.0
2023-05-15,74.58,74.77,74.445,74.76,52060.0
2023-05-16,74.81,74.88,74.735,74.76,45022.0
2023-05-17,74.455,74.59,74.455,74.525,29123.0
2023-05-18,75.12,75.21,75.065,75.12,37025.0
2023-05-19,75.81,75.955,75.8,75.83,81776.0
2023-05-22,75.7,75.79,75.635,75.735,51618.0
2023-05-23,75.955,76.065,75.79,75.865,57020.0
2023-05-24,75.125,75.125,74.925,74.925,61564.0
2023-05-25,74.715,74.715,74.455,74.535,41717.0
2023-05-26,74.67,74.79,74.6,74.76,261311.0
2023-05-29,75.975,76.09,75.835,75.89,46816.0
2023-05-30,75.89,75.91,75.735,75.91,61751.0
2023-05-31,75.945,75.945,75.055,75.055,71427.0
2023-06-01,75.07,75.255,74.965,75.21,63160.0
2023-06-02,75.61,75.975,75.61,75.975,68885.0
2023-06-05,76.755,76.875,76.7,76.8,37861.0
2023-06-06,76.63,76.9,76.565,76.695,63309.0
2023-06-07,76.995,77.075,76.855,76.885,73225.0
2023-06-08,76.54,76.665,76.355,76.475,44509.0
2023-06-09,76.83,76.985,76.83,76.94,35520.0
2023-06-13,77.605,77.86,77.605,77.84,65392.0
2023-06-14,78.285,78.285,78.03,78.115,27238.0
2023-06-15,78.13,78.275,78.115,78.115,49101.0
2023-06-16,78.585,78.86,78.585,78.85,37317.0
2023-06-19,78.77,78.77,78.505,78.585,70927.0
2023-06-20,78.585,78.585,78.295,78.385,135033.0
2023-06-21,78.275,78.37,78.205,78.25,87353.0
2023-06-22,77.905,77.95,77.675,77.675,58905.0
2023-06-23,77.975,78.04,77.51,77.665,54996.0
2023-06-26,77.585,77.685,77.45,77.56,113552.0
2023-06-27,77.405,77.475,77.25,77.475,64797.0
2023-06-28,77.905,78.02,77.815,77.995,36970.0
2023-06-29,78.095,78.395,78.095,78.16,44389.0
2023-06-30,78.315,78.46,78.27,78.415,50793.0
2023-07-03,79.115,79.25,79.115,79.215,54253.0
2023-07-04,79.215,79.315,79.095,79.245,33453.0
2023-07-05,79.18,79.235,79.095,79.125,50097.0
2023-07-06,78.995,78.995,78.595,78.67,53548.0
2023-07-07,78.075,78.16,77.97,77.985,31411.0
2023-07-10,79.035,79.04,77.53,77.53,27833.0
2023-07-11,77.785,78.185,77.785,78.13,34998.0
2023-07-12,78.495,78.65,78.47,78.615,25677.0
2023-07-13,79.215,79.435,79.215,79.345,39741.0
2023-07-14,79.68,79.805,79.605,79.705,89932.0
2023-07-17,79.6,79.635,79.525,79.615,38223.0
2023-07-18,79.645,79.935,79.645,79.925,31618.0
2023-07-19,80.29,80.57,80.29,80.57,41625.0
2023-07-20,80.59,80.68,80.545,80.645,69925.0
2023-07-21,80.335,80.425,80.225,80.365,45570.0
2023-07-24,80.365,80.47,80.335,80.335,36662.0
2023-07-25,80.71,80.725,80.555,80.68,43135.0
2023-07-26,80.755,80.9,80.72,80.865,84223.0
2023-07-27,80.81,81.08,80.79,81.0,54023.0
2023-07-28,80.565,80.88,80.38,80.865,56876.0
2023-07-31,81.335,81.385,81.065,81.21,64661.0
2023-08-01,81.23,81.555,81.23,81.485,91541.0
2023-08-02,80.91,81.025,80.67,80.725,72711.0
2023-08-03,80.09,80.125,79.87,79.935,121911.0
2023-08-04,79.77,80.035,79.715,80.025,35701.0
2023-08-07,79.525,79.68,79.445,79.625,63701.0
2023-08-08,80.045,80.045,79.68,79.68,52122.0
2023-08-09,79.65,79.805,79.635,79.725,66566.0
2023-08-10,79.48,79.615,79.395,79.615,83512.0
2023-08-11,79.515,79.605,79.315,79.47,42825.0
2023-08-14,79.37,79.38,78.84,78.995,40916.0
2023-08-15,79.57,79.7,79.525,79.625,52384.0
2023-08-16,78.67,78.67,78.38,78.405,65537.0
2023-08-17,77.985,78.03,77.55,77.86,42040.0
2023-08-18,77.42,77.51,77.24,77.295,35878.0
2023-08-21,77.305,77.485,77.25,77.25,55794.0
2023-08-22,77.675,77.86,77.63,77.785,84855.0
2023-08-23,77.73,78.04,77.73,78.02,104841.0
2023-08-24,78.825,79.17,78.825,79.14,101503.0
2023-08-25,77.615,77.705,77.53,77.63,66836.0
2023-08-28,78.125,78.285,78.07,78.275,59627.0
2023-08-29,78.98,78.98,78.625,78.84,51913.0
2023-08-30,79.755,79.96,79.755,79.78,59660.0
2023-08-31,80.025,80.1,79.99,80.06,106103.0
2023-09-01,79.96,80.09,79.855,79.98,36018.0
2023-09-04,80.1,80.2,80.01,80.17,33209.0
2023-09-05,80.045,80.11,79.905,79.97,92137.0
2023-09-06,79.79,79.835,79.65,79.76,44024.0
2023-09-07,79.395,79.415,79.18,79.19,50445.0
2023-09-08,79.205,79.25,79.005,79.205,68033.0
2023-09-11,79.325,79.425,79.17,79.395,39578.0
2023-09-12,79.49,79.715,79.49,79.68,45358.0
2023-09-13,79.415,79.415,79.135,79.14,39849.0
2023-09-14,79.55,79.755,79.49,79.67,39403.0
2023-09-15,80.225,80.48,80.225,80.445,50139.0
2023-09-18,79.68,79.715,79.545,79.59,72091.0
2023-09-19,79.445,79.48,79.29,79.37,53418.0
2023-09-20,79.345,79.345,79.105,79.105,47128.0
2023-09-21,78.74,78.74,78.395,78.48,54374.0
2023-09-22,77.53,77.705,77.31,77.63,45790.0
2023-09-25,77.56,77.605,77.365,77.495,60708.0
2023-09-26,77.605,77.605,77.205,77.265,50240.0
2023-09-27,76.71,76.8,76.54,76.8,56249.0
2023-09-28,76.7,76.785,76.4,76.64,40000.0
2023-09-29,76.95,77.04,76.755,76.995,67453.0
2023-10-02,77.195,77.34,76.995,77.085,31108.0
2023-10-03,76.51,76.565,76.24,76.265,116100.0
2023-10-04,75.555,75.555,75.11,75.28,75946.0
2023-10-05,75.83,76.135,75.78,76.045,54004.0
2023-10-06,76.0,76.085,75.9,76.0,59466.0
2023-10-09,76.135,76.39,76.135,76.31,38362.0
2023-10-10,77.12,77.45,77.12,77.36,37593.0
2023-10-11,77.65,77.86,77.65,77.805,58965.0
2023-10-12,78.225,78.45,78.225,78.45,38541.0
2023-10-13,77.83,77.885,77.705,77.765,43224.0
2023-10-16,77.585,77.585,77.295,77.365,60848.0
2023-10-17,77.84,77.985,77.72,77.795,45265.0
2023-10-18,77.915,77.915,77.62,77.86,37945.0
2023-10-19,76.885,76.995,76.63,76.75,43433.0
2023-10-20,75.93,76.075,75.845,76.065,44672.0
2023-10-23,75.37,75.425,75.245,75.31,50679.0
2023-10-24,75.135,75.255,74.925,75.225,53866.0
2023-10-25,75.465,76.035,75.42,75.49,50639.0
2023-10-26,74.455,74.5,74.15,74.19,46252.0
2023-10-27,74.215,74.4,74.125,74.39,39418.0
2023-10-30,73.845,73.87,73.695,73.79,39440.0
2023-10-31,74.25,74.345,74.05,74.125,46445.0
2023-11-01,74.67,74.89,74.67,74.865,100020.0
2023-11-02,75.59,75.91,75.58,75.82,77130.0
2023-11-03,76.875,77.075,76.875,77.055,51007.0
2023-11-06,77.45,77.695,77.45,77.54,26094.0
2023-11-07,78.26,78.26,77.375,77.43,28590.0
2023-11-08,77.73,78.075,77.52,77.595,57977.0
2023-11-09,77.66,77.82,77.66,77.795,61483.0
2023-11-10,77.475,77.495,77.255,77.44,51355.0
2023-11-13,78.085,78.315,77.92,77.92,65264.0
2023-11-14,78.27,78.585,78.27,78.33,41338.0
2023-11-15,79.66,79.835,79.66,79.755,89769.0
2023-11-16,79.78,79.88,79.605,79.7,98308.0
2023-11-17,79.905,79.96,79.8,79.935,82926.0
2023-11-20,79.98,80.07,79.9,79.96,58608.0
2023-11-21,80.335,80.68,80.335,80.48,66485.0
2023-11-22,80.4,80.4,80.125,80.31,54794.0
2023-11-23,80.48,80.62,80.48,80.57,40487.0
2023-11-24,80.59,80.735,80.59,80.6,41285.0
2023-11-27,80.59,80.645,80.355,80.455,128465.0
2023-11-28,80.435,80.57,80.37,80.425,63859.0
2023-11-29,80.5,80.525,80.38,80.455,64397.0
2023-11-30,80.525,80.59,80.47,80.555,49376.0
2023-12-01,80.775,80.9,80.735,80.82,33928.0
2023-12-04,81.055,81.31,81.055,81.165,36899.0
2023-12-05,80.99,80.99,80.665,80.735,68507.0
2023-12-06,81.11,81.275,80.865,81.2,70505.0
2023-12-07,80.865,80.99,80.62,80.7,43607.0
2023-12-08,80.99,81.135,80.99,81.12,47521.0
2023-12-11,81.455,81.665,81.445,81.445,52715.0
2023-12-12,81.775,81.945,81.775,81.865,183258.0
2023-12-13,82.13,82.255,82.095,82.14,61687.0
2023-12-14,82.765,83.27,82.765,83.22,75774.0
2023-12-15,83.78,83.78,83.02,83.36,89201.0
2023-12-18,83.05,83.26,83.015,83.175,54228.0
2023-12-19,83.26,83.485,83.26,83.375,74860.0
2023-12-20,83.73,83.995,83.73,83.93,78307.0
2023-12-21,83.06,83.115,82.92,83.065,52731.0
2023-12-22,83.53,83.605,83.405,83.44,45721.0
2023-12-27,84.035,84.15,83.995,84.035,73359.0
2023-12-28,84.16,84.315,84.085,84.225,14812.0
2023-12-29,84.35,84.35,84.125,84.14,26017.0
2024-01-02,84.14,84.395,83.85,84.005,38790.0
2024-01-03,83.78,83.78,83.42,83.42,54265.0
2024-01-04,83.005,83.005,82.775,82.85,26173.0
2024-01-05,82.86,82.895,82.76,82.76,23825.0
2024-01-08,82.91,83.05,82.775,82.84,27169.0
2024-01-09,83.685,83.94,83.685,83.795,28430.0
2024-01-10,83.795,83.815,83.585,83.675,31021.0
2024-01-11,84.115,84.48,84.115,84.44,35443.0
2024-01-12,84.325,84.325,84.015,84.085,30555.0
2024-01-15,84.17,84.45,84.085,84.37,266795.0
2024-01-16,84.46,84.46,83.94,83.94,48950.0
2024-01-17,83.95,84.07,83.675,83.73,34508.0
2024-01-18,83.34,83.385,83.105,83.12,470551.0
2024-01-19,83.94,84.06,83.915,83.98,77976.0
2024-01-22,84.805,85.115,84.805,85.05,37303.0
2024-01-23,85.06,85.19,85.015,85.1,40922.0
2024-01-24,85.57,85.57,85.315,85.345,42815.0
2024-01-25,85.345,85.41,85.255,85.325,27626.0
2024-01-29,85.665,85.815,85.555,85.7,48356.0
2024-01-30,86.31,86.49,86.31,86.435,47178.0
2024-01-31,86.025,86.21,85.97,86.155,66692.0
2024-02-01,85.725,85.725,85.345,85.47,76644.0
2024-02-02,86.375,86.63,86.375,86.52,78432.0
2024-02-05,86.82,86.865,86.535,86.645,64205.0
2024-02-06,86.6,86.675,86.49,86.635,42689.0
2024-02-07,86.79,87.03,86.785,86.91,74383.0
2024-02-08,87.22,87.445,87.22,87.355,41216.0
2024-02-09,87.355,87.695,87.355,87.395,73866.0
2024-02-12,87.855,87.94,87.805,87.83,58598.0
2024-02-13,87.895,87.91,87.775,87.82,66231.0
2024-02-14,87.12,87.12,86.775,86.845,164240.0
2024-02-15,87.84,87.855,87.675,87.73,44465.0
2024-02-16,88.365,88.43,88.23,88.36,35213.0
2024-02-19,87.995,88.175,87.955,88.13,63925.0
2024-02-20,87.965,88.21,87.765,87.785,35424.0
2024-02-21,87.755,87.755,87.53,87.64,35667.0
2024-02-22,88.04,88.375,88.04,88.365,38495.0
2024-02-23,89.115,89.385,89.115,89.205,140025.0
2024-02-26,89.28,89.34,89.085,89.195,79975.0
2024-02-27,89.07,89.115,88.94,88.97,34956.0
2024-02-28,89.24,89.325,89.17,89.225,42170.0
2024-02-29,89.095,89.205,88.885,89.185,42952.0
2024-03-01,89.47,89.77,89.33,89.66,53373.0
2024-03-04,90.115,90.27,90.115,90.16,36863.0
2024-03-05,90.15,90.15,89.925,89.99,57628.0
2024-03-06,89.515,89.535,89.34,89.46,57943.0
2024-03-07,89.915,89.95,89.55,89.695,40363.0
2024-03-08,90.66,90.79,90.56,90.66,79867.0
2024-03-11,89.95,90.15,89.77,89.835,63649.0
2024-03-12,90.09,90.26,90.07,90.26,47400.0
2024-03-13,90.86,90.96,90.715,90.79,46874.0
2024-03-14,90.79,90.91,90.755,90.81,32901.0
2024-03-15,90.525,90.605,90.38,90.45,35913.0
2024-03-18,90.36,90.425,90.105,90.38,43548.0
2024-03-19,90.5,90.57,90.38,90.47,28013.0
2024-03-20,90.96,91.055,90.91,90.91,38344.0
2024-03-21,92.0,92.255,92.0,92.185,48814.0
2024-03-22,92.5,92.5,92.165,92.29,43554.0
2024-03-25,92.155,92.155,91.91,91.91,86694.0
2024-03-26,91.975,92.045,91.875,91.875,40146.0
2024-03-27,91.975,92.135,91.91,92.09,36491.0
2024-03-28,92.31,92.445,92.31,92.44,31952.0
2024-04-02,92.39,92.43,92.035,92.185,36201.0
2024-04-03,91.735,91.735,91.41,91.52,42003.0
2024-04-04,91.98,92.1,91.81,92.02,40235.0
2024-04-05,90.945,90.945,90.655,90.77,40882.0
2024-04-08,91.69,91.69,91.4,91.59,50501.0
2024-04-09,91.675,91.81,91.61,91.72,41550.0
2024-04-10,91.8,91.91,91.755,91.845,31151.0
2024-04-11,90.96,91.145,90.87,91.115,37226.0
2024-04-12,91.68,91.68,91.445,91.5,33363.0
2024-04-15,90.645,90.78,90.445,90.735,46760.0
2024-04-16,89.515,89.515,89.015,89.285,43664.0
2024-04-17,89.33,89.395,88.885,88.885,43839.0
2024-04-18,88.87,89.015,88.67,88.93,90216.0
2024-04-19,88.385,88.395,86.965,87.71,81431.0
2024-04-22,88.365,88.365,88.02,88.35,71364.0
2024-04-23,88.73,88.85,88.63,88.75,59153.0
2024-04-24,89.88,90.225,89.88,90.15,54830.0
2024-04-26,90.08,90.08,89.805,90.06,40878.0
2024-04-29,90.45,90.645,90.425,90.59,55118.0
2024-04-30,90.535,90.57,90.35,90.415,33307.0
2024-05-01,89.295,89.395,89.195,89.24,71460.0
2024-05-02,89.495,89.58,89.33,89.44,40491.0
2024-05-03,89.825,90.025,89.825,89.905,39501.0
2024-05-06,90.7,90.825,90.67,90.745,30672.0
2024-05-07,91.51,91.6,91.48,91.5,24908.0
2024-05-08,91.865,91.865,91.625,91.665,38423.0
2024-05-09,91.8,91.835,91.625,91.625,31631.0
2024-05-10,92.265,92.39,92.235,92.265,79306.0
2024-05-13,92.4,92.51,92.3,92.475,34582.0
2024-05-14,92.455,92.455,92.31,92.4,31376.0
2024-05-15,92.83,92.965,92.83,92.845,37133.0
2024-05-16,93.885,93.895,93.71,93.82,48297.0
2024-05-17,93.485,93.575,93.44,93.46,50325.0
2024-05-20,93.795,93.895,93.72,93.73,41886.0
2024-05-21,93.73,93.85,93.73,93.84,141166.0
2024-05-22,93.92,94.02,93.865,93.865,147591.0
2024-05-23,93.875,94.175,93.775,94.02,52262.0
2024-05-24,92.985,93.195,92.845,93.14,78623.0
2024-05-27,93.365,93.605,93.365,93.605,138307.0
2024-05-28,93.75,93.795,93.605,93.73,138465.0
2024-05-29,93.505,93.54,93.13,93.13,36403.0
2024-05-30,92.52,92.52,92.33,92.4,115627.0
2024-05-31,92.365,92.51,92.2,92.385,31843.0
2024-06-03,93.305,93.52,93.305,93.43,30988.0
2024-06-04,93.195,93.285,93.11,93.21,33850.0
2024-06-05,93.365,93.365,93.165,93.265,20760.0
2024-06-06,94.16,94.325,94.14,94.14,26397.0
2024-06-07,94.205,94.34,94.16,94.325,31732.0
2024-06-11,94.25,94.27,94.13,94.27,45895.0
2024-06-12,94.24,94.275,94.13,94.25,33955.0
2024-06-13,94.97,95.08,94.805,94.805,59967.0
2024-06-14,94.75,94.915,94.705,94.87,37808.0
2024-06-17,94.66,94.66,94.47,94.475,25062.0
2024-06-18,95.14,95.29,95.085,95.19,34373.0
2024-06-19,95.425,95.49,95.35,95.425,38406.0
2024-06-20,95.47,95.66,95.35,95.55,41289.0
2024-06-21,95.46,95.46,95.25,95.39,23424.0
2024-06-24,95.195,95.215,94.885,95.115,131114.0
2024-06-25,95.16,95.305,95.025,95.27,51332.0
2024-06-26,95.515,95.645,95.35,95.645,61125.0
2024-06-27,95.24,95.335,95.035,95.295,77853.0
2024-06-28,95.61,95.82,95.61,95.705,67651.0
2024-07-01,95.39,95.7,95.275,95.665,97423.0
2024-07-02,95.415,95.435,95.245,95.395,60577.0
2024-07-03,95.815,96.045,95.815,96.045,47415.0
2024-07-04,96.425,96.53,96.42,96.53,53013.0
2024-07-05,96.525,96.715,96.525,96.715,56834.0
2024-07-08,96.82,96.835,96.645,96.645,66066.0
2024-07-09,97.19,97.19,97.01,97.105,34992.0
2024-07-10,97.0,97.01,96.905,96.94,49547.0
2024-07-11,97.965,97.965,97.755,97.875,47090.0
2024-07-12,97.14,97.43,97.14,97.37,59804.0
2024-07-15,97.905,98.02,97.875,98.02,40172.0
2024-07-16,98.07,98.145,98.03,98.095,47004.0
2024-07-17,98.4,98.47,98.145,98.145,53214.0
2024-07-18,97.315,97.475,97.315,97.41,119645.0
2024-07-19,96.705,96.725,96.57,96.725,38303.0
2024-07-22,96.275,96.305,95.95,96.12,87469.0
2024-07-23,96.82,96.895,96.675,96.76,76026.0
2024-07-24,96.445,96.475,96.075,96.245,57085.0
2024-07-25,94.875,94.96,94.47,94.47,74115.0
2024-07-26,94.385,94.645,94.33,94.48,107170.0
2024-07-29,95.415,95.8,95.415,95.635,59816.0
2024-07-30,95.045,95.3,94.835,95.255,38847.0
2024-07-31,95.075,95.685,94.89,95.655,86995.0
2024-08-01,96.59,96.665,96.37,96.39,156293.0
2024-08-02,94.405,94.405,93.65,93.815,83978.0
2024-08-05,91.575,91.575,89.19,89.315,248705.0
2024-08-06,90.85,91.44,90.57,91.03,135779.0
2024-08-07,90.35,91.89,90.335,91.43,130081.0
2024-08-08,89.925,90.82,89.925,90.39,84979.0
2024-08-09,92.5,92.66,92.05,92.355,116324.0
2024-08-12,92.735,92.935,92.66,92.775,81586.0
2024-08-13,92.945,93.11,92.775,93.09,57292.0
2024-08-14,94.27,94.375,94.15,94.27,32526.0
2024-08-15,94.69,94.95,94.575,94.825,43160.0
2024-08-16,96.34,96.495,96.14,96.425,58683.0
2024-08-19,96.55,96.61,96.215,96.215,57323.0
2024-08-20,97.085,97.265,97.03,97.18,62804.0
2024-08-21,96.82,97.055,96.82,96.98,47478.0
2024-08-22,97.275,97.37,97.085,97.22,49305.0
2024-08-23,96.83,97.045,96.785,97.02,34456.0
2024-08-26,97.42,97.6,97.4,97.525,61202.0
2024-08-27,97.35,97.495,97.23,97.45,48196.0
2024-08-28,97.37,97.545,97.315,97.505,34415.0
2024-08-29,96.58,97.0,96.55,96.895,50459.0
2024-08-30,97.19,97.525,97.19,97.475,37256.0
2024-09-02,98.06,98.06,97.81,97.905,37231.0
2024-09-03,97.905,98.03,97.76,97.925,70267.0
2024-09-04,95.97,96.01,95.425,95.5,59413.0
2024-09-05,95.605,95.905,95.485,95.685,52155.0
2024-09-06,95.395,95.395,94.98,95.195,114251.0
2024-09-09,93.745,94.32,93.745,94.29,63615.0
2024-09-10,95.025,95.025,94.655,94.72,142397.0
2024-09-11,94.91,94.95,94.405,94.615,92673.0
2024-09-12,95.98,96.255,95.94,96.255,45722.0
2024-09-13,96.695,96.865,96.62,96.725,44817.0
2024-09-16,97.275,97.275,97.01,97.095,49159.0
2024-09-17,97.275,97.295,97.045,97.295,100016.0
2024-09-18,97.485,97.485,97.245,97.35,86944.0
2024-09-19,97.655,98.07,97.45,98.04,48926.0
2024-09-20,98.61,98.695,98.45,98.505,54708.0
2024-09-23,98.555,98.775,98.44,98.525,103207.0
2024-09-24,98.565,98.725,98.43,98.67,63172.0
2024-09-25,98.935,98.935,98.575,98.63,71144.0
2024-09-26,99.09,99.62,98.995,99.62,58188.0
2024-09-27,99.565,99.62,99.305,99.62,50257.0
2024-09-30,99.365,99.41,99.125,99.125,50559.0
2024-10-01,99.44,99.605,99.3,99.42,30928.0
2024-10-02,98.65,98.81,98.42,98.485,105952.0
2024-10-03,98.945,98.945,98.515,98.59,44818.0
2024-10-04,98.63,98.84,98.48,98.62,28351.0
2024-10-07,99.5,99.715,99.405,99.405,36907.0
2024-10-08,98.695,98.85,98.46,98.535,47552.0
2024-10-09,99.405,99.405,99.105,99.165,38354.0
2024-10-10,99.975,100.09,99.975,99.985,45893.0
2024-10-11,99.955,100.03,99.85,99.85,39863.0
2024-10-14,100.435,100.48,100.27,100.335,91311.0
2024-10-15,101.205,101.375,101.205,101.29,49736.0
2024-10-16,100.25,100.375,100.215,100.31,37731.0
2024-10-17,100.625,100.67,100.395,100.44,85078.0
2024-10-18,100.825,100.88,100.545,100.66,55136.0
2024-10-21,101.175,101.31,101.06,101.06,36789.0
2024-10-22,100.845,100.92,100.595,100.595,48030.0
2024-10-23,100.54,100.67,100.52,100.575,39152.0
2024-10-24,100.025,100.175,99.84,100.025,92014.0
2024-10-25,100.145,100.185,99.925,99.935,58145.0
2024-10-28,100.335,100.625,100.25,100.49,43555.0
2024-10-29,100.44,100.53,100.31,100.44,45708.0
2024-10-30,100.71,100.835,100.57,100.585,60432.0
2024-10-31,99.975,100.03,99.68,99.71,52933.0
2024-11-01,98.45,98.495,98.17,98.39,111628.0
2024-11-04,98.67,99.07,98.485,99.0,101342.0
2024-11-05,98.915,98.915,98.46,98.6,43163.0
2024-11-06,99.715,100.9,99.66,100.395,58624.0
2024-11-07,101.75,101.76,101.365,101.73,79147.0
2024-11-08,102.37,102.475,102.275,102.275,51970.0
2024-11-11,102.445,102.695,102.435,102.655,44562.0
2024-11-12,102.71,102.845,102.6,102.685,65848.0
2024-11-13,102.495,102.495,102.075,102.075,64473.0
2024-11-14,102.13,102.405,102.13,102.235,36873.0
2024-11-15,101.95,101.95,101.595,101.7,42213.0
2024-11-18,100.775,101.07,100.605,101.035,52380.0
2024-11-19,101.185,101.405,100.995,101.32,53838.0
2024-11-20,101.33,101.645,101.33,101.52,44084.0
2024-11-21,101.7,101.81,101.12,101.3,33500.0
2024-11-22,101.98,102.225,101.89,101.995,35419.0
2024-11-25,102.675,103.0,102.675,102.895,51250.0
2024-11-26,102.94,103.0,102.16,102.56,70731.0
2024-11-27,102.95,103.12,102.825,102.825,49719.0
2024-11-28,102.655,102.93,102.635,102.895,45616.0
2024-11-29,102.98,103.105,102.78,103.095,53468.0
2024-12-02,103.39,103.41,103.15,103.18,45101.0
2024-12-03,103.36,103.875,103.36,103.77,37041.0
2024-12-04,103.94,104.01,103.855,103.905,40754.0
2024-12-05,104.36,104.495,104.325,104.35,48198.0
2024-12-06,104.39,104.39,104.22,104.245,69525.0
2024-12-09,104.57,104.675,104.485,104.57,44063.0
2024-12-10,104.22,104.22,103.97,103.98,47633.0
2024-12-11,103.885,103.885,103.675,103.725,32951.0
2024-12-12,104.24,104.525,104.24,104.42,37366.0
2024-12-13,104.255,104.255,103.935,104.055,42179.0
2024-12-16,103.95,104.03,103.835,103.94,42263.0
2024-12-17,104.43,104.43,104.02,104.065,47324.0
2024-12-18,103.78,103.875,103.525,103.83,79239.0
2024-12-19,101.57,103.655,100.805,100.95,64050.0
2024-12-20,101.28,101.28,100.215,100.405,136505.0
2024-12-23,101.47,102.085,101.47,102.035,32883.0
2024-12-24,102.6,102.6,102.16,102.33,33694.0
2024-12-27,103.15,103.74,103.15,103.17,18033.0
2024-12-30,102.875,102.875,102.35,102.395,15881.0
2024-12-31,101.505,101.55,101.235,101.32,15387.0
2025-01-02,101.68,101.68,100.78,101.61,32659.0
2025-01-03,101.225,101.425,101.09,101.32,35260.0
2025-01-06,102.055,102.305,102.055,102.17,42126.0
2025-01-07,102.66,102.91,102.595,102.595,108038.0
2025-01-08,101.995,102.15,101.785,101.955,67445.0
2025-01-09,102.235,102.235,101.705,101.755,79059.0
2025-01-10,102.73,102.73,101.475,101.765,53691.0
2025-01-13,100.53,100.655,100.03,100.165,61349.0
2025-01-14,100.83,101.12,100.74,100.915,44175.0
2025-01-15,101.185,101.185,100.82,100.865,48288.0
2025-01-16,102.075,102.69,102.075,102.44,57378.0
2025-01-17,102.335,102.67,102.255,102.66,44913.0
2025-01-20,103.21,103.455,103.165,103.365,47435.0
2025-01-21,104.06,104.07,102.905,103.53,69617.0
2025-01-22,103.695,104.62,103.695,104.62,70582.0
2025-01-23,104.725,104.82,104.695,104.815,65102.0
2025-01-24,105.245,105.535,105.245,105.285,41090.0
2025-01-28,104.525,104.525,103.83,103.975,52391.0
2025-01-29,104.56,104.815,104.56,104.735,71211.0
2025-01-30,104.735,105.14,104.185,104.765,46275.0
2025-01-31,105.2,105.45,105.15,105.315,45581.0
2025-02-03,104.37,104.37,102.235,102.44,295438.0
2025-02-04,104.66,104.66,103.455,103.455,63575.0
2025-02-05,104.185,104.34,103.995,104.08,45690.0
2025-02-06,104.87,105.13,104.87,105.075,41397.0
2025-02-07,105.19,105.36,105.1,105.255,32203.0
2025-02-10,104.12,104.85,104.12,104.85,161733.0
2025-02-11,105.14,105.17,104.92,105.1,218649.0
2025-02-12,105.16,105.4,105.16,105.255,57341.0
2025-02-13,105.255,105.545,105.245,105.45,43444.0
2025-02-14,106.03,106.27,106.03,106.19,137003.0
2025-02-17,106.19,107.03,106.02,106.25,94089.0
2025-02-18,106.51,106.51,106.3,106.355,57102.0
2025-02-19,106.46,106.615,106.46,106.49,55359.0
2025-02-20,106.45,106.45,106.105,106.19,100817.0
2025-02-21,106.18,106.18,105.91,105.91,73418.0
2025-02-24,104.695,105.035,104.57,104.95,86033.0
2025-02-25,104.175,104.39,103.985,104.255,110820.0
2025-02-26,104.02,104.87,103.905,104.05,71799.0
2025-02-27,104.06,104.155,103.85,104.0,104251.0
2025-02-28,102.7,102.815,102.1,102.525,125236.0
2025-03-03,103.8,104.225,103.705,104.155,118568.0
2025-03-04,102.775,102.905,102.46,102.625,124752.0
2025-03-05,102.16,102.2,101.705,102.045,98992.0
2025-03-06,102.44,102.7,102.44,102.65,48140.0
2025-03-07,101.29,101.35,101.01,101.02,115659.0
2025-03-10,100.74,101.12,100.415,100.935,87056.0
2025-03-11,98.695,99.085,97.77,98.985,118786.0
2025-03-12,98.39,98.55,98.225,98.4,76224.0
2025-03-13,98.815,99.015,98.31,98.37,128420.0
2025-03-14,97.935,98.31,97.905,98.215,79421.0
2025-03-17,98.93,99.265,98.93,99.12,51466.0
2025-03-18,100.405,100.46,100.05,100.125,58190.0
2025-03-19,99.805,99.915,99.555,99.72,78658.0
2025-03-20,100.615,100.915,100.615,100.82,48575.0
2025-03-21,100.335,100.365,100.075,100.135,119901.0
2025-03-24,100.5,100.78,100.5,100.625,47113.0
2025-03-25,101.3,101.515,101.28,101.34,41778.0
2025-03-26,101.715,101.94,101.715,101.755,57072.0
2025-03-27,100.355,100.82,100.31,100.705,48310.0
2025-03-28,100.46,100.5,100.155,100.29,82213.0
2025-03-31,98.09,98.09,97.705,97.85,67279.0
2025-04-01,98.36,98.59,98.215,98.445,72879.0
2025-04-02,99.15,99.285,98.825,98.92,39045.0
2025-04-03,96.67,97.19,96.025,97.085,89362.0
2025-04-04,94.895,95.155,94.175,94.25,106086.0
2025-04-07,86.09,87.48,85.125,86.36,260358.0
2025-04-08,89.495,90.24,89.11,89.835,647266.0
2025-04-09,86.765,86.95,84.895,86.04,596915.0
2025-04-10,95.59,96.37,94.455,94.725,158802.0
2025-04-11,91.53,93.13,90.565,93.13,188906.0
2025-04-14,93.94,94.57,93.93,94.33,106710.0
2025-04-15,94.135,94.51,94.135,94.32,73170.0
2025-04-16,93.95,94.115,93.285,93.39,68949.0
2025-04-17,93.085,93.94,93.085,93.94,249825.0
2025-04-22,91.985,92.215,91.155,91.905,130363.0
2025-04-23,95.09,95.39,94.645,94.985,224128.0
2025-04-24,95.225,95.475,94.695,94.8,90030.0
2025-04-28,97.055,97.23,96.915,97.01,56168.0
2025-04-29,97.57,97.79,97.435,97.6,85698.0
2025-04-30,97.75,97.945,97.51,97.735,63159.0
2025-05-01,98.63,99.085,98.63,98.96,150126.0
2025-05-02,98.515,99.44,98.435,99.23,63722.0
2025-05-05,99.535,99.775,99.445,99.585,119195.0
2025-05-06,99.68,99.77,99.335,99.41,62231.0
2025-05-07,99.795,99.815,99.365,99.43,84117.0
2025-05-08,99.295,100.165,99.245,100.0,53225.0
2025-05-09,100.0,100.22,99.74,100.135,44806.0
2025-05-12,100.975,101.3,100.975,101.215,57918.0
2025-05-13,102.73,102.805,102.245,102.44,41537.0
2025-05-14,103.2,103.685,103.02,103.185,58779.0
2025-05-15,103.075,103.23,102.91,102.94,38947.0
2025-05-16,103.79,103.915,103.595,103.73,128482.0
2025-05-19,103.85,103.905,103.455,103.695,41880.0
2025-05-20,104.58,104.755,104.255,104.255,85369.0
2025-05-21,104.175,104.415,103.985,104.0,93560.0
2025-05-22,102.94,103.175,102.905,103.02,60013.0
2025-05-23,102.95,103.135,102.73,102.73,197598.0
2025-05-26,103.045,103.23,102.92,103.145,76610.0
2025-05-27,103.28,103.29,103.02,103.25,91804.0
2025-05-28,104.175,104.235,103.955,103.985,66851.0
2025-05-29,104.92,105.285,104.82,105.225,73759.0
2025-05-30,103.655,104.0,103.47,103.86,54736.0
2025-06-02,103.665,103.73,103.25,103.3,96030.0
2025-06-03,104.05,104.145,103.875,103.955,74134.0
2025-06-04,104.785,104.84,104.67,104.805,34911.0
2025-06-05,104.66,104.805,104.66,104.715,54229.0
2025-06-06,104.445,104.775,104.41,104.725,36148.0
2025-06-10,105.315,105.865,105.15,105.345,67407.0
2025-06-11,105.72,105.815,105.46,105.535,50332.0
2025-06-12,105.42,105.44,105.065,105.21,58357.0
2025-06-13,105.225,105.235,103.85,104.41,110967.0
2025-06-16,104.775,104.955,104.715,104.94,31710.0
2025-06-17,105.12,105.275,104.94,105.16,58983.0
2025-06-18,104.67,104.965,104.58,104.92,71597.0
2025-06-19,104.67,104.82,104.37,104.41,100102.0
2025-06-20,104.55,104.66,104.265,104.58,66036.0
2025-06-23,104.12,104.245,103.875,104.175,66016.0
2025-06-24,105.605,105.99,105.585,105.99,67507.0
2025-06-25,106.19,106.375,106.175,106.31,64550.0
2025-06-26,106.115,106.345,106.02,106.315,78444.0
2025-06-27,106.875,107.155,106.875,107.12,54664.0
2025-06-30,107.84,107.9,107.69,107.82,65062.0
2025-07-01,108.16,108.34,107.74,107.75,70455.0
2025-07-02,107.65,108.1,107.65,108.0,81377.0
2025-07-03,108.3,108.36,108.15,108.33,103250.0
2025-07-04,108.74,108.86,108.56,108.64,41916.0
2025-07-07,108.61,108.65,108.38,108.4,48009.0
2025-07-08,108.13,108.41,108.04,108.33,63850.0
2025-07-09,108.33,108.34,108.12,108.17,47118.0
2025-07-10,108.84,108.9,108.65,108.74,53469.0
2025-07-11,109.25,109.3,108.64,108.89,45851.0
2025-07-14,108.23,108.36,108.03,108.03,42217.0
2025-07-15,108.8,109.37,108.78,109.3,46742.0
2025-07-16,108.35,108.49,108.24,108.32,114583.0
2025-07-17,108.7,108.97,108.66,108.97,52585.0
2025-07-18,109.68,109.73,109.52,109.67,50926.0
2025-07-21,109.53,109.53,109.36,109.43,86203.0
2025-07-22,109.54,109.59,109.33,109.36,77025.0
2025-07-23,109.72,110.1,109.64,109.97,89308.0
2025-07-24,110.86,110.96,110.79,110.8,72861.0
2025-07-25,110.94,110.97,110.75,110.76,73634.0
2025-07-28,111.32,111.62,111.3,111.62,72704.0
2025-07-29,110.94,111.09,110.87,111.09,49976.0
2025-07-30,110.74,110.85,110.66,110.74,50993.0
2025-07-31,111.2,111.47,111.19,111.36,92006.0
2025-08-01,110.0,110.15,109.75,109.85,190113.0
2025-08-04,108.39,108.8,108.25,108.69,84024.0
2025-08-05,109.91,110.12,109.86,110.02,99990.0
2025-08-06,109.42,109.99,109.41,109.9,74307.0
2025-08-07,110.33,110.52,110.3,110.45,58962.0
2025-08-08,110.54,110.83,110.49,110.53,50469.0
2025-08-11,111.14,111.5,111.14,111.21,89228.0
2025-08-12,110.96,111.2,110.86,110.98,77969.0
2025-08-13,112.01,112.59,111.88,111.99,83143.0
2025-08-14,112.37,112.37,112.07,112.07,65666.0
2025-08-15,112.39,112.83,112.39,112.81,97546.0
2025-08-18,112.52,112.61,112.41,112.44,53772.0
2025-08-19,112.4,112.43,112.13,112.13,61631.0
2025-08-20,111.9,111.91,111.55,111.61,103712.0
2025-08-21,111.84,111.89,111.61,111.77,66188.0
2025-08-22,111.68,111.7,111.31,111.31,55295.0
2025-08-25,112.89,113.09,112.69,112.73,90190.0
2025-08-26,112.47,112.53,111.9,112.19,64337.0
2025-08-27,112.57,112.78,112.57,112.62,68822.0
2025-08-28,112.49,112.81,112.36,112.69,132912.0
2025-08-29,112.96,113.11,112.82,113.04,92018.0
2025-09-01,112.65,112.76,112.23,112.23,55288.0
2025-09-02,112.44,112.56,112.26,112.32,55198.0
2025-09-03,111.79,111.87,111.55,111.6,62033.0
2025-09-04,112.04,112.4,112.04,112.25,41648.0
2025-09-05,113.11,113.39,113.11,113.33,47050.0
2025-09-08,113.23,113.25,113.02,113.02,56974.0
2025-09-09,113.25,113.39,113.16,113.3,67764.0
2025-09-10,113.37,113.8,113.37,113.8,60946.0
2025-09-11,113.83,113.92,113.7,113.8,93994.0
2025-09-12,114.54,114.71,114.49,114.63,55128.0
2025-09-15,114.53,114.63,114.3,114.62,50526.0
2025-09-16,114.89,115.16,114.89,115.11,34110.0
2025-09-17,114.84,114.86,114.61,114.61,36275.0
2025-09-18,115.04,115.44,114.83,114.9,48891.0
2025-09-19,115.48,115.55,115.2,115.2,53470.0
2025-09-22,115.5,115.76,115.5,115.52,90726.0
2025-09-23,116.04,116.23,116.04,116.11,63212.0
2025-09-24,115.66,115.79,115.53,115.79,77372.0
2025-09-25,115.45,115.56,115.36,115.48,59311.0
2025-09-26,114.93,114.99,114.8,114.94,65105.0
2025-09-29,115.59,115.81,115.59,115.65,173464.0
2025-09-30,115.74,115.81,115.61,115.76,86053.0
2025-10-01,115.94,115.94,115.57,115.66,58267.0
2025-10-02,116.5,116.84,116.5,116.69,73823.0
2025-10-03,116.81,117.22,116.81,117.15,58668.0
2025-10-06,117.42,117.64,117.28,117.41,35804.0
2025-10-07,117.44,117.5,117.31,117.44,34451.0
2025-10-08,117.3,117.48,117.02,117.25,162323.0
2025-10-09,118.0,118.0,117.65,117.77,65873.0
2025-10-10,117.69,117.69,117.36,117.36,55332.0
2025-10-13,115.44,115.79,115.26,115.63,87572.0
2025-10-14,116.1,116.39,115.4,115.5,59365.0
2025-10-15,115.98,116.4,115.96,116.4,64439.0
2025-10-16,116.52,116.85,116.35,116.47,68495.0
2025-10-17,115.76,115.81,115.33,115.35,52395.0
2025-10-20,116.52,116.77,116.23,116.72,80829.0
2025-10-21,117.58,117.99,117.24,117.59,114141.0
2025-10-22,117.67,117.79,117.3,117.71,54380.0
2025-10-23,117.14,117.26,116.67,117.05,75143.0
2025-10-24,117.9,117.96,117.72,117.84,70986.0
2025-10-27,119.16,119.38,119.03,119.23,71304.0
2025-10-28,119.47,119.84,119.45,119.45,43311.0
2025-10-29,119.77,119.98,119.76,119.87,71983.0
2025-10-30,119.65,120.24,119.42,119.53,135206.0
2025-10-31,119.58,119.64,119.34,119.48,115947.0
2025-11-03,119.33,119.55,119.23,119.31,123321.0
2025-11-04,119.56,119.57,118.7,118.71,63472.0
2025-11-05,118.0,118.08,116.94,117.8,92443.0
2025-11-06,118.53,118.68,118.21,118.51,75940.0
2025-11-07,117.79,117.79,117.03,117.36,69142.0
2025-11-10,117.91,118.29,117.8,118.29,74850.0
2025-11-11,119.01,119.34,119.01,119.09,83449.0
2025-11-12,119.5,119.91,119.5,119.7,77467.0
2025-11-13,119.87,120.15,119.57,120.07,65156.0
2025-11-14,118.22,118.28,117.87,117.87,67424.0
2025-11-17,118.16,118.28,117.66,118.25,69314.0
2025-11-18,117.0,117.1,115.68,115.96,77893.0
2025-11-19,115.59,115.94,115.42,115.47,75463.0
2025-11-20,116.41,117.59,116.41,117.59,175676.0
2025-11-21,114.97,114.99,114.14,114.75,95401.0
2025-11-24,115.32,116.33,115.32,115.97,120547.0
2025-11-25,117.08,117.73,116.77,116.84,55490.0
2025-11-26,118.19,118.46,117.83,118.41,59652.0