Date,Open,High,Low,Close,Volume
2013-11-18,38.56973485868971,38.56973485868971,38.56973485868971,38.56973485868971,0.0
2013-11-19,38.13290781130671,38.13290781130671,38.13290781130671,38.13290781130671,0.0
2013-11-20,37.73200238452873,37.73200238452873,37.73200238452873,37.73200238452873,0.0
2013-11-21,38.32544342545329,38.32544342545329,38.32544342545329,38.32544342545329,0.0
2013-11-22,38.93307459366369,38.93307459366369,38.93307459366369,38.93307459366369,0.0
2013-11-25,39.055730222664856,39.055730222664856,39.02487371599811,39.04801462467895,2340.0
2013-11-26,38.916872432282034,38.916872432282034,38.56974414643651,38.78573377201242,2279.0
2013-11-27,38.79346033002312,38.93231168359455,38.79346033002312,38.93231168359455,4356.0
2013-11-28,39.18686867674669,39.18686867674669,38.95545074599129,38.95545074599129,650.0
2013-11-29,39.29485602102029,39.325712523940005,39.27171511514953,39.27171511514953,1328.0
2013-12-02,39.36428969403171,39.36428969403171,39.279435765049136,39.279435765049136,460.0
2013-12-03,38.71630597821797,38.71630597821797,38.58517026782325,38.64688032488024,24109.0
2013-12-04,38.64687315135219,38.66230139841213,38.24575049834259,38.56973485868971,4779.0
2013-12-05,38.73174262642002,38.73174262642002,38.73174262642002,38.73174262642002,100.0
2013-12-06,38.70859753946712,38.72402579107076,38.56974621767245,38.72402579107076,3353.0
2013-12-09,39.27171511514953,39.34114077539988,39.2408586122298,39.27171511514953,1353.0
2013-12-10,39.41056368662663,39.41056368662663,39.16371756576335,39.16371756576335,13500.0
2013-12-11,39.07115641147317,39.17915123646187,39.07115641147317,39.17915123646187,4006.0
2013-12-12,38.76259852416602,38.76259852416602,38.65460369561736,38.76259852416602,849.0
2013-12-13,38.93231168359455,38.93231168359455,38.93231168359455,38.93231168359455,4.0
2013-12-16,38.916869010748826,39.117430367916434,38.86287160910225,38.86287160910225,2153.0
2013-12-17,39.14828389506484,39.14828389506484,39.14828389506484,39.14828389506484,600.0
2013-12-18,39.10200259348214,39.140574688816265,39.10200259348214,39.140574688816265,765.0
2013-12-19,40.03540827016449,40.03540827016449,39.85798480142426,39.85798480142426,3100.0
2013-12-20,38.86310429667334,38.86310429667334,38.86310429667334,38.86310429667334,0.0
2013-12-23,38.970879000393474,38.970879000393474,38.91688158130516,38.95545074599129,1068.0
2013-12-24,39.06343083019888,39.08657173174267,39.06343083019888,39.07885907877392,1001.0
2013-12-27,39.6279445282792,39.6279445282792,39.6279445282792,39.6279445282792,0.0
2013-12-30,39.85025812834137,39.881114628802905,39.85025812834137,39.865686378572136,1050.0
2013-12-31,39.82712164072476,39.83483429537648,39.82712164072476,39.83483429537648,100.0
2014-01-02,40.09066246243141,40.12942677439937,40.02864015478816,40.02864015478816,1052.0
2014-01-03,40.12167075155337,40.12167075155337,38.51680415809341,38.51680415809341,2236.0
2014-01-06,38.76490380279489,38.76490380279489,38.37725476476693,38.49355065918631,450.0
2014-01-07,38.37726808109914,38.37726808109914,38.36176175929427,38.36176175929427,952.0
2014-01-08,38.43153301264025,38.4547910131241,38.42378133165497,38.4547910131241,1602.0
2014-01-09,38.595,38.595,38.595,38.595,100.0
2014-01-10,38.66,38.66,38.265,38.265,2043.0
2014-01-13,38.66,38.66,38.385,38.385,869.0
2014-01-14,38.38,38.38,37.99,38.02,2262.0
2014-01-15,38.65,38.85,38.625,38.85,1839.0
2014-01-16,38.9,39.335,38.9,39.335,1454.0
2014-01-17,39.335,39.365,39.03,39.06,2110.0
2014-01-20,39.125,39.125,39.11,39.11,1436.0
2014-01-21,39.0,39.11,39.0,39.11,900.0
2014-01-22,38.92,38.92,38.72,38.72,1247.0
2014-01-23,39.265,39.265,39.1,39.245,6971.0
2014-01-24,38.48,38.955,38.48,38.955,3426.0
2014-01-28,38.955,38.955,37.215,37.315,3472.0
2014-01-29,37.89,37.89,37.89,37.89,3503.0
2014-01-30,37.76,37.76,37.31,37.31,1178.0
2014-01-31,37.215,37.24,37.215,37.24,480.0
2014-02-03,37.215,37.65,37.215,37.605,1185.0
2014-02-04,37.395,37.395,36.2,36.2,3376.0
2014-02-05,36.64,36.68,36.44,36.44,2683.0
2014-02-06,36.505,36.51,36.4,36.465,1549.0
2014-02-07,36.465,36.465,36.465,36.465,0.0
2014-02-10,36.635,37.225,36.635,37.195,1258.0
2014-02-11,36.935,37.0,36.935,37.0,36.0
2014-02-12,37.14,37.2,37.14,37.2,1225.0
2014-02-13,37.255,37.64,37.255,37.64,3500.0
2014-02-14,37.355,37.355,37.215,37.215,3581.0
2014-02-17,37.575,37.595,37.575,37.595,834.0
2014-02-18,37.565,37.59,37.295,37.59,361.0
2014-02-19,37.365,37.37,37.365,37.37,1041.0
2014-02-20,37.34,37.355,37.33,37.355,379.0
2014-02-21,37.675,37.675,37.395,37.395,637.0
2014-02-24,37.665,37.665,37.61,37.61,42.0
2014-02-25,37.575,37.695,37.575,37.695,2461.0
2014-02-26,37.44,37.44,37.42,37.42,1635.0
2014-02-27,37.365,37.605,37.34,37.605,2304.0
2014-02-28,38.0,38.0,38.0,38.0,804.0
2014-03-03,37.76,37.76,37.76,37.76,80.0
2014-03-04,37.215,37.215,37.215,37.215,210.0
2014-03-05,37.37,37.71,37.37,37.71,120.0
2014-03-06,37.735,37.75,37.54,37.635,3165.0
2014-03-07,37.78,37.805,37.775,37.775,2399.0
2014-03-10,37.61,37.61,37.61,37.61,170.0
2014-03-11,37.315,37.315,37.31,37.31,181.0
2014-03-12,37.215,37.215,37.02,37.02,529.0
2014-03-13,37.195,37.195,36.985,36.985,729.0
2014-03-14,37.215,37.215,36.44,36.565,643.0
2014-03-17,36.47,36.47,36.47,36.47,212.0
2014-03-18,36.83,36.83,36.735,36.75,515.0
2014-03-19,37.185,37.605,36.885,36.885,366.0
2014-03-20,36.885,36.885,36.885,36.885,0.0
2014-03-21,36.85,36.85,36.845,36.845,1052.0
2014-03-24,37.1,37.1,37.1,37.1,760.0
2014-03-25,37.145,37.16,37.14,37.16,1786.0
2014-03-26,37.635,37.635,37.635,37.635,3.0
2014-03-27,37.27,37.27,37.185,37.185,637.0
2014-03-28,37.185,37.185,37.185,37.185,0.0
2014-03-31,37.99,37.99,37.99,37.99,0.0
2014-04-01,38.1,38.22,38.1,38.22,1967.0
2014-04-02,38.71,38.71,38.71,38.71,102.0
2014-04-03,38.86,39.59,38.86,39.59,199.0
2014-04-04,38.635,38.635,38.635,38.635,40.0
2014-04-07,38.245,38.245,38.245,38.245,1411.0
2014-04-08,38.425,38.55,38.425,38.525,725.0
2014-04-09,38.55,38.585,38.55,38.585,325.0
2014-04-10,38.775,38.775,38.55,38.55,3110.0
2014-04-11,38.485,38.485,38.215,38.465,3725.0
2014-04-14,38.27,38.3,38.235,38.3,4917.0
2014-04-15,38.345,38.385,38.345,38.385,200.0
2014-04-16,38.145,38.145,38.145,38.145,201.0
2014-04-17,38.01,38.01,37.99,37.995,2828.0
2014-04-22,38.57,38.57,38.5,38.565,878.0
2014-04-23,38.81,38.81,38.395,38.395,3428.0
2014-04-24,38.58,38.595,38.58,38.58,839.0
2014-04-28,38.035,38.05,37.875,37.875,725.0
2014-04-29,38.41,38.48,38.27,38.27,3305.0
2014-04-30,38.17,38.17,38.17,38.17,1000.0
2014-05-01,38.17,38.17,38.17,38.17,0.0
2014-05-02,38.58,38.58,38.565,38.57,740.0
2014-05-05,38.67,38.67,38.67,38.67,40.0
2014-05-06,38.485,38.5,38.44,38.44,2370.0
2014-05-07,38.81,38.81,38.425,38.425,1400.0
2014-05-08,38.425,38.425,38.425,38.425,0.0
2014-05-09,38.425,38.585,38.425,38.585,500.0
2014-05-12,38.655,38.67,38.655,38.67,1200.0
2014-05-13,38.945,38.945,38.945,38.945,400.0
2014-05-14,39.2,39.2,39.19,39.19,1356.0
2014-05-15,39.395,39.395,39.395,39.395,500.0
2014-05-16,39.395,39.395,39.395,39.395,0.0
2014-05-19,39.635,39.635,39.635,39.635,1034.0
2014-05-20,39.915,39.955,39.915,39.93,1560.0
2014-05-21,39.775,39.78,39.775,39.78,522.0
2014-05-22,40.13,40.145,40.13,40.145,970.0
2014-05-23,40.405,40.425,40.405,40.425,381.0
2014-05-26,40.425,40.45,40.425,40.45,60.0
2014-05-27,40.46,40.465,40.405,40.405,350.0
2014-05-28,40.055,40.055,40.03,40.03,1016.0
2014-05-29,40.285,40.285,40.125,40.125,485.0
2014-05-30,40.095,40.095,39.92,39.92,820.0
2014-06-02,39.82,39.82,39.595,39.8,1241.0
2014-06-03,39.97,39.985,39.87,39.87,1357.0
2014-06-04,40.07,40.07,40.06,40.06,762.0
2014-06-05,39.85,39.85,39.79,39.79,728.0
2014-06-06,39.845,40.44,39.845,40.11,839.0
2014-06-10,40.365,40.365,40.365,40.365,104.0
2014-06-11,40.715,40.715,40.63,40.645,694.0
2014-06-12,40.545,40.545,40.505,40.505,1479.0
2014-06-13,40.505,40.505,40.505,40.505,0.0
2014-06-16,40.32,40.32,40.265,40.265,1275.0
2014-06-17,40.41,40.41,40.41,40.41,80.0
2014-06-18,41.135,41.135,40.425,40.425,784.0
2014-06-19,40.685,40.685,40.615,40.615,1442.0
2014-06-20,40.42,40.42,40.285,40.285,8316.0
2014-06-23,40.48,40.48,40.21,40.21,1962.0
2014-06-24,40.365,40.365,40.11,40.185,3422.0
2014-06-25,40.13,40.31,39.97,40.31,4455.0
2014-06-26,40.365,40.365,40.25,40.295,492.0
2014-06-27,40.42,40.42,40.25,40.25,1428.0
2014-06-30,40.52,40.52,40.325,40.425,1386.0
2014-07-01,40.67,40.67,40.18,40.18,4310.0
2014-07-02,40.28,40.38,40.28,40.38,2500.0
2014-07-03,40.77,40.99,40.77,40.99,217.0
2014-07-04,41.375,41.375,41.29,41.29,2171.0
2014-07-07,41.455,41.455,41.06,41.35,1057.0
2014-07-08,41.18,41.22,41.06,41.22,1468.0
2014-07-09,41.06,41.18,41.06,41.165,4818.0
2014-07-10,41.13,41.13,41.13,41.13,95.0
2014-07-11,41.455,41.455,41.015,41.015,2053.0
2014-07-14,41.04,41.22,41.04,41.22,230.0
2014-07-15,41.46,41.46,41.445,41.46,2051.0
2014-07-16,41.525,41.64,41.435,41.64,28810.0
2014-07-17,41.765,41.765,41.53,41.53,3674.0
2014-07-18,40.77,40.875,40.77,40.875,964.0
2014-07-21,41.345,41.345,41.325,41.335,3165.0
2014-07-22,41.61,41.61,41.56,41.56,751.0
2014-07-23,41.685,41.695,41.585,41.68,3710.0
2014-07-24,41.76,41.76,41.595,41.595,1636.0
2014-07-25,41.905,41.93,41.89,41.93,925.0
2014-07-28,41.845,41.9,41.61,41.885,2841.0
2014-07-29,42.11,42.19,42.1,42.19,7141.0
2014-07-30,42.545,42.545,41.875,41.92,2377.0
2014-07-31,41.92,41.92,41.79,41.835,2560.0
2014-08-01,41.61,41.61,41.405,41.455,4901.0
2014-08-04,41.53,41.56,41.5,41.545,3448.0
2014-08-05,41.805,41.805,41.65,41.65,4049.0
2014-08-06,41.525,41.525,41.375,41.43,3274.0
2014-08-07,41.13,41.13,41.13,41.13,57.0
2014-08-08,41.165,41.165,40.825,40.825,977.0
2014-08-11,40.825,41.525,40.825,41.525,820.0
2014-08-12,42.235,42.235,42.18,42.18,594.0
2014-08-13,42.155,42.155,41.85,42.04,1445.0
2014-08-14,42.14,42.14,41.92,42.125,1360.0
2014-08-15,42.235,42.235,42.11,42.11,868.0
2014-08-18,42.235,42.24,42.17,42.17,415.0
2014-08-19,44.19,44.19,43.015,43.015,310.0
2014-08-20,45.17,45.17,42.51,42.75,2378.0
2014-08-21,42.83,42.83,42.545,42.545,2887.0
2014-08-22,43.985,43.995,42.37,42.37,1332.0
2014-08-25,42.545,42.65,42.515,42.585,6078.0
2014-08-26,43.015,43.015,42.62,42.82,739.0
2014-08-27,42.985,43.025,42.98,42.98,434.0
2014-08-28,43.07,43.07,42.86,42.86,2338.0
2014-08-29,43.175,43.175,42.475,42.75,1721.0
2014-09-01,42.745,42.745,42.705,42.72,477.0
2014-09-02,42.745,42.835,42.545,42.83,6685.0
2014-09-03,43.065,43.15,43.065,43.125,1551.0
2014-09-04,43.44,43.455,43.44,43.455,571.0
2014-09-05,43.03,43.275,43.03,43.25,841.0
2014-09-08,43.175,43.535,43.175,43.535,1421.0
2014-09-09,43.535,43.595,43.465,43.515,9338.0
2014-09-10,43.33,43.33,43.25,43.3,3266.0
2014-09-11,43.32,43.32,43.14,43.195,5167.0
2014-09-12,43.565,43.705,43.525,43.665,4777.0
2014-09-15,43.485,43.485,43.055,43.205,1771.0
2014-09-16,43.105,43.105,42.94,42.94,2142.0
2014-09-17,43.015,43.25,43.015,43.235,2970.0
2014-09-18,43.26,43.265,43.095,43.095,925.0
2014-09-19,45.365,45.365,43.41,43.58,1622.0
2014-09-22,43.58,43.58,42.8,42.8,6392.0
2014-09-23,42.775,42.835,42.705,42.705,749.0
2014-09-24,42.775,42.775,42.625,42.655,931.0
2014-09-25,43.41,43.41,42.98,43.37,2598.0
2014-09-26,43.175,43.175,42.625,42.82,1460.0
2014-09-29,43.565,43.565,43.015,43.21,3259.0
2014-09-30,42.63,42.63,42.385,42.385,3856.0
2014-10-01,42.205,42.43,41.97,42.38,4855.0
2014-10-02,41.315,41.475,41.315,41.475,1629.0
2014-10-03,41.655,41.685,41.475,41.51,1913.0
2014-10-06,42.56,42.56,42.3,42.3,356.0
2014-10-07,42.615,42.705,42.595,42.68,5256.0
2014-10-08,42.46,42.515,42.065,42.485,3891.0
2014-10-09,42.615,42.67,42.38,42.49,5519.0
2014-10-10,44.19,44.19,42.05,42.255,1646.0
2014-10-13,41.83,41.845,41.44,41.845,455.0
2014-10-14,41.915,42.11,41.915,42.0,269.0
2014-10-15,42.37,42.705,42.365,42.41,1994.0
2014-10-16,41.83,41.83,41.12,41.275,1786.0
2014-10-17,41.355,41.355,41.07,41.205,3495.0
2014-10-20,41.83,41.83,41.83,41.83,94.0
2014-10-21,41.7,41.715,41.275,41.315,4250.0
2014-10-22,41.83,41.89,41.83,41.83,1446.0
2014-10-23,41.605,41.64,41.55,41.55,103.0
2014-10-24,41.715,41.715,41.395,41.48,4683.0
2014-10-27,42.145,42.145,41.04,41.355,1840.0
2014-10-28,41.355,41.385,41.33,41.33,1421.0
2014-10-29,42.22,42.22,41.66,41.98,3767.0
2014-10-30,42.16,42.23,42.15,42.215,2136.0
2014-10-31,42.295,42.745,42.285,42.655,353.0
2014-11-03,43.645,43.645,43.305,43.32,2159.0
2014-11-04,43.16,43.175,42.98,42.98,3644.0
2014-11-05,42.925,43.035,42.925,43.035,160.0
2014-11-06,43.24,43.61,43.24,43.405,4332.0
2014-11-07,43.445,43.445,43.01,43.09,1702.0
2014-11-10,43.01,43.155,42.75,43.145,12497.0
2014-11-11,42.655,42.97,42.655,42.955,1183.0
2014-11-12,42.855,42.855,42.655,42.68,611.0
2014-11-13,42.465,42.465,42.42,42.42,289.0
2014-11-14,42.42,42.555,42.42,42.435,809.0
2014-11-17,42.595,42.595,42.025,42.165,11096.0
2014-11-18,42.35,42.57,42.05,42.05,2634.0
2014-11-19,42.31,42.68,42.31,42.68,446.0
2014-11-20,42.94,43.21,42.94,43.17,834.0
2014-11-21,43.415,43.415,43.01,43.05,493.0
2014-11-24,44.075,44.075,43.8,43.95,1616.0
2014-11-25,44.095,44.095,43.965,43.965,35.0
2014-11-26,43.96,44.34,43.88,44.19,1816.0
2014-11-27,44.21,44.47,44.21,44.47,95.0
2014-11-28,44.52,44.635,44.52,44.635,1980.0
2014-12-01,44.635,44.635,43.855,43.855,9806.0
2014-12-02,43.28,43.28,42.95,43.28,599.0
2014-12-03,43.365,43.83,43.28,43.76,680.0
2014-12-04,43.825,43.905,43.825,43.905,124.0
2014-12-05,43.81,43.945,43.59,43.925,2230.0
2014-12-08,43.925,44.43,43.925,44.275,1199.0
2014-12-09,43.925,43.925,43.565,43.76,3062.0
2014-12-10,43.565,43.565,42.855,42.855,3762.0
2014-12-11,42.775,42.775,41.985,42.26,2930.0
2014-12-12,42.3,42.405,42.28,42.28,12191.0
2014-12-15,42.255,42.295,42.255,42.295,390.0
2014-12-16,43.645,43.645,42.615,42.95,5962.0
2014-12-17,42.95,42.95,42.585,42.585,2574.0
2014-12-18,42.99,43.005,42.68,42.925,5084.0
2014-12-19,43.405,43.685,42.655,42.655,2164.0
2014-12-22,43.705,43.785,43.685,43.785,17217.0
2014-12-23,44.115,44.195,43.89,43.89,3811.0
2014-12-24,44.355,44.355,43.96,43.96,2932.0
2014-12-29,44.195,44.245,44.195,44.245,545.0
2014-12-30,43.81,43.81,43.785,43.785,4528.0
2014-12-31,43.875,43.875,43.405,43.405,1535.0
2015-01-02,43.99,43.99,43.99,43.99,591.0
2015-01-05,43.99,43.99,43.375,43.375,7104.0
2015-01-06,43.135,43.135,42.455,42.485,2598.0
2015-01-07,42.605,43.095,42.385,43.095,2528.0
2015-01-08,43.635,43.89,43.57,43.745,1485.0
2015-01-09,44.08,44.08,43.92,43.92,1697.0
2015-01-12,43.53,43.53,42.995,43.055,6916.0
2015-01-13,43.28,43.28,43.185,43.225,771.0
2015-01-14,43.45,43.77,43.145,43.675,6903.0
2015-01-15,43.3,43.39,43.2,43.225,34897.0
2015-01-16,43.135,43.135,42.82,42.845,1509.0
2015-01-19,43.38,43.745,43.38,43.415,18240.0
2015-01-20,43.335,43.635,43.335,43.61,1361.0
2015-01-21,43.585,43.795,43.585,43.61,831.0
2015-01-22,43.85,45.36,43.85,45.33,2743.0
2015-01-23,46.505,46.505,46.065,46.065,899.0
2015-01-27,47.49,47.49,46.395,46.53,3354.0
2015-01-28,46.69,46.925,46.16,46.16,948.0
2015-01-29,46.16,46.19,46.025,46.065,1919.0
2015-01-30,46.3,46.855,46.3,46.585,1627.0
2015-02-02,45.75,45.75,45.54,45.685,2416.0
2015-02-03,46.26,46.925,46.22,46.925,1208.0
2015-02-04,47.165,47.19,46.965,46.965,1797.0
2015-02-05,46.84,46.84,46.445,46.68,11132.0
2015-02-06,47.155,47.155,46.39,46.84,1167.0
2015-02-09,46.935,46.935,46.185,46.43,1066.0
2015-02-10,46.05,46.26,46.05,46.215,877.0
2015-02-11,46.27,46.285,46.23,46.285,3150.0
2015-02-12,46.46,46.895,46.46,46.77,1673.0
2015-02-13,46.95,47.355,46.95,47.235,2277.0
2015-02-16,47.545,47.625,47.49,47.495,2451.0
2015-02-17,47.425,47.425,47.045,47.055,2254.0
2015-02-18,47.17,47.17,47.095,47.17,873.0
2015-02-19,47.49,47.49,46.815,47.325,5032.0
2015-02-20,47.36,47.36,47.26,47.26,5193.0
2015-02-23,47.195,47.29,46.855,47.19,4425.0
2015-02-24,47.11,47.21,46.85,47.03,10148.0
2015-02-25,47.45,47.45,46.88,47.17,2668.0
2015-02-26,46.975,47.29,46.975,47.25,2133.0
2015-02-27,47.495,47.545,47.495,47.545,1226.0
2015-03-02,47.71,47.875,47.71,47.875,1163.0
2015-03-03,47.805,47.805,47.17,47.17,2356.0
2015-03-04,47.005,47.005,46.695,46.695,3692.0
2015-03-05,46.42,47.005,46.3,46.395,2977.0
2015-03-06,46.3,46.485,46.3,46.3,1920.0
2015-03-09,46.22,46.26,46.22,46.26,511.0
2015-03-10,46.22,46.42,46.035,46.22,1963.0
2015-03-11,45.615,45.88,45.51,45.88,564.0
2015-03-12,46.095,46.405,46.08,46.255,3862.0
2015-03-13,45.905,46.01,45.67,45.985,3513.0
2015-03-16,45.565,45.605,45.39,45.605,2389.0
2015-03-17,45.905,46.175,45.905,46.16,2778.0
2015-03-18,46.57,46.62,46.31,46.49,8270.0
2015-03-19,46.735,46.735,46.335,46.5,3562.0
2015-03-20,46.58,46.635,46.49,46.565,1981.0
2015-03-23,46.525,46.555,46.215,46.245,2855.0
2015-03-24,45.97,46.19,45.97,46.025,1962.0
2015-03-25,46.31,46.31,46.065,46.07,802.0
2015-03-26,45.985,45.985,45.345,45.345,5940.0
2015-03-27,45.31,45.73,45.31,45.73,940.0
2015-03-30,45.85,46.135,45.845,46.135,1089.0
2015-03-31,46.38,47.57,46.38,47.53,4280.0
2015-04-01,47.675,47.675,47.09,47.09,1160.0
2015-04-02,48.405,48.52,48.175,48.52,1553.0
2015-04-07,49.955,49.955,49.045,49.045,2386.0
2015-04-08,49.525,49.525,49.165,49.2,10369.0
2015-04-09,50.195,50.485,50.195,50.39,8458.0
2015-04-10,50.43,50.535,50.1,50.1,5310.0
2015-04-13,50.4,51.175,50.4,51.165,5105.0
2015-04-14,51.175,51.175,50.69,50.725,4394.0
2015-04-15,51.095,51.2,51.09,51.2,2752.0
2015-04-16,51.09,51.09,50.135,50.66,5881.0
2015-04-17,50.8,50.86,50.405,50.77,3669.0
2015-04-20,51.245,51.245,49.645,49.645,3468.0
2015-04-21,49.74,50.2,49.74,50.155,1618.0
2015-04-22,50.485,50.485,50.1,50.1,2051.0
2015-04-23,50.69,50.86,50.575,50.575,748.0
2015-04-24,50.81,50.935,50.535,50.535,2423.0
2015-04-27,50.69,51.025,50.69,50.835,11918.0
2015-04-28,50.82,50.82,50.455,50.63,2804.0
2015-04-29,50.195,50.225,49.9,50.01,1997.0
2015-04-30,49.9,49.9,49.3,49.395,2875.0
2015-05-01,49.235,49.49,49.195,49.26,6981.0
2015-05-04,50.17,50.17,50.0,50.0,1994.0
2015-05-05,50.255,50.43,49.505,49.885,5809.0
2015-05-06,49.615,49.615,49.125,49.25,2540.0
2015-05-07,48.71,48.72,48.08,48.235,3831.0
2015-05-08,48.855,48.995,48.71,48.785,2673.0
2015-05-11,49.105,49.565,49.105,49.225,1923.0
2015-05-12,48.925,48.925,48.595,48.845,2349.0
2015-05-13,48.41,48.56,48.365,48.56,2090.0
2015-05-14,48.56,48.56,47.525,47.68,2683.0
2015-05-15,48.325,48.535,48.175,48.175,1127.0
2015-05-18,49.07,49.22,48.855,48.855,3459.0
2015-05-19,48.855,49.045,48.83,48.83,3712.0
2015-05-20,49.395,49.575,49.145,49.345,1129.0
2015-05-21,49.44,49.44,48.955,48.955,1793.0
2015-05-22,49.105,49.29,49.105,49.22,5599.0
2015-05-25,50.02,50.02,49.51,49.955,1127.0
2015-05-26,49.59,49.805,49.505,49.775,3462.0
2015-05-27,49.71,49.71,49.45,49.505,2123.0
2015-05-28,49.505,49.885,49.505,49.63,6659.0
2015-05-29,49.71,49.71,49.37,49.545,4027.0
2015-06-01,49.545,49.545,48.975,49.075,8290.0
2015-06-02,49.305,49.37,48.71,48.75,3184.0
2015-06-03,48.65,48.65,48.03,48.235,2066.0
2015-06-04,48.405,48.405,48.08,48.155,15246.0
2015-06-05,48.355,48.355,48.03,48.03,846.0
2015-06-09,47.83,48.005,47.325,47.485,8686.0
2015-06-10,47.525,47.825,47.325,47.325,3304.0
2015-06-11,47.555,48.015,47.525,47.57,2614.0
2015-06-12,47.39,47.775,47.39,47.775,10311.0
2015-06-15,47.585,47.7,47.285,47.285,8303.0
2015-06-16,47.105,47.125,46.82,47.105,6095.0
2015-06-17,47.365,47.43,47.125,47.125,1937.0
2015-06-18,47.64,47.64,47.285,47.485,1264.0
2015-06-19,47.625,47.84,47.625,47.84,2257.0
2015-06-22,47.595,47.595,47.365,47.525,3221.0
2015-06-23,48.0,48.575,48.0,48.57,3801.0
2015-06-24,48.27,48.94,48.27,48.61,6978.0
2015-06-25,48.705,48.705,48.435,48.48,4342.0
2015-06-26,48.435,48.5,48.08,48.115,8307.0
2015-06-29,48.0,48.0,46.335,47.05,15952.0
2015-06-30,46.955,47.705,46.89,47.705,3713.0
2015-07-01,47.85,47.85,47.76,47.785,824.0
2015-07-02,47.935,47.935,47.58,47.935,4591.0
2015-07-03,48.05,48.31,47.935,48.31,1107.0
2015-07-06,48.08,48.385,48.08,48.345,4963.0
2015-07-07,48.035,48.04,47.465,47.52,3521.0
2015-07-08,47.075,47.285,46.19,47.065,7010.0
2015-07-09,45.895,46.58,45.64,46.58,6657.0
2015-07-10,46.67,47.225,45.775,47.21,6685.0
2015-07-13,47.365,47.955,47.365,47.665,3685.0
2015-07-14,47.665,48.425,47.665,47.865,3040.0
2015-07-15,48.215,48.345,47.865,47.905,1044.0
2015-07-16,47.93,48.84,47.93,48.56,5219.0
2015-07-17,48.37,48.75,48.37,48.75,1064.0
2015-07-20,48.665,48.735,48.265,48.265,3035.0
2015-07-21,48.265,48.625,48.185,48.6,1077.0
2015-07-22,48.585,48.585,47.875,48.585,5330.0
2015-07-23,48.265,48.585,47.92,48.065,1289.0
2015-07-24,48.065,48.065,47.53,48.04,1980.0
2015-07-27,47.38,47.38,46.67,46.9,4205.0
2015-07-28,46.27,46.69,46.12,46.495,1692.0
2015-07-29,46.27,46.395,46.03,46.395,2504.0
2015-07-30,46.55,46.91,46.55,46.55,1079.0
2015-07-31,46.67,46.74,46.54,46.71,2044.0
2015-08-03,46.81,47.245,46.55,46.81,5679.0
2015-08-04,46.47,47.7,46.19,46.285,5393.0
2015-08-05,45.975,46.39,45.95,46.35,5705.0
2015-08-06,46.055,46.205,45.91,45.91,515.0
2015-08-07,45.91,46.26,45.625,46.16,5985.0
2015-08-10,45.57,45.88,45.17,45.865,5131.0
2015-08-11,46.14,46.605,46.14,46.39,1302.0
2015-08-12,45.865,45.865,45.805,45.805,192.0
2015-08-13,45.43,45.43,44.78,45.01,2691.0
2015-08-14,44.675,44.72,44.365,44.675,5439.0
2015-08-17,44.715,44.715,44.085,44.315,1602.0
2015-08-18,44.315,44.445,43.875,43.875,4020.0
2015-08-19,44.035,44.035,43.55,43.55,2993.0
2015-08-20,43.28,43.43,43.23,43.36,1318.0
2015-08-21,42.4,42.75,42.375,42.375,2722.0
2015-08-24,41.835,41.835,40.685,41.155,4360.0
2015-08-25,40.145,41.685,40.07,40.7,10502.0
2015-08-26,40.845,42.2,40.845,41.93,2931.0
2015-08-27,42.295,43.03,42.295,42.735,6817.0
2015-08-28,43.98,45.31,43.22,43.565,1705.0
2015-08-31,43.245,43.325,42.76,42.76,2323.0
2015-09-01,43.22,43.22,42.64,43.07,1142.0
2015-09-02,42.68,43.31,42.68,43.18,327.0
2015-09-03,43.03,43.12,42.63,43.12,2626.0
2015-09-04,43.08,43.08,42.64,42.96,808.0
2015-09-07,42.32,43.3,42.305,43.125,2679.0
2015-09-08,42.48,42.68,42.28,42.67,405.0
2015-09-09,43.165,43.165,42.41,42.6,2684.0
2015-09-10,43.025,43.475,43.025,43.295,1687.0
2015-09-11,43.025,43.535,42.965,42.965,1999.0
2015-09-14,43.28,43.28,42.69,43.08,1903.0
2015-09-15,42.61,42.965,42.61,42.935,5148.0
2015-09-16,43.28,43.31,43.16,43.16,2561.0
2015-09-17,43.55,44.03,43.55,44.03,1759.0
2015-09-18,43.875,43.915,43.59,43.91,1056.0
2015-09-21,42.95,43.025,42.925,42.925,1305.0
2015-09-22,43.39,44.195,43.39,44.195,1291.0
2015-09-23,42.745,44.195,42.28,42.615,2807.0
2015-09-24,42.655,42.655,42.28,42.28,1495.0
2015-09-25,42.69,42.69,42.63,42.68,387.0
2015-09-28,42.13,42.4,42.09,42.4,726.0
2015-09-29,41.82,41.875,41.82,41.825,395.0
2015-09-30,41.675,42.2,41.66,42.185,6188.0
2015-10-01,42.68,43.04,42.665,43.0,346.0
2015-10-02,42.985,43.14,42.92,42.92,809.0
2015-10-05,43.52,43.84,43.495,43.815,1137.0
2015-10-06,44.39,44.39,43.81,43.81,844.0
2015-10-07,43.73,43.985,43.645,43.985,287.0
2015-10-08,44.73,44.775,44.375,44.43,3363.0
2015-10-09,44.565,44.995,44.455,44.655,2856.0
2015-10-12,44.63,44.735,44.31,44.735,1693.0
2015-10-13,44.295,44.405,44.26,44.365,3988.0
2015-10-14,44.13,44.375,43.81,44.335,2331.0
2015-10-15,44.085,44.56,43.92,44.56,2265.0
2015-10-16,44.815,44.815,44.815,44.815,93.0
2015-10-19,45.035,45.17,45.005,45.005,262.0
2015-10-20,44.985,45.01,44.72,44.92,1083.0
2015-10-21,44.485,44.485,44.415,44.43,1844.0
2015-10-22,44.38,44.71,44.195,44.71,882.0
2015-10-23,44.775,45.39,44.775,45.275,5339.0
2015-10-26,45.65,45.65,45.18,45.19,1387.0
2015-10-27,45.02,45.02,44.84,44.865,1496.0
2015-10-28,44.71,45.905,44.705,45.34,2963.0
2015-10-29,45.005,45.18,44.705,44.96,4592.0
2015-10-30,44.735,44.735,44.64,44.69,500.0
2015-11-02,44.775,44.775,44.17,44.34,1519.0
2015-11-03,44.575,44.92,44.535,44.695,631.0
2015-11-04,45.34,45.815,45.31,45.815,1097.0
2015-11-05,45.585,45.625,45.35,45.545,1151.0
2015-11-06,45.42,45.42,44.89,45.18,2441.0
2015-11-09,45.315,45.64,45.315,45.505,1125.0
2015-11-10,44.545,44.545,44.18,44.18,9285.0
2015-11-11,44.375,44.375,43.97,44.165,2272.0
2015-11-12,44.275,45.18,44.1,44.125,937.0
2015-11-13,43.51,43.585,43.145,43.55,6608.0
2015-11-16,42.76,43.025,42.695,42.98,2072.0
2015-11-17,43.67,44.13,43.67,44.13,4138.0
2015-11-18,43.93,44.02,43.59,43.995,5200.0
2015-11-19,44.205,44.205,43.67,44.035,21386.0
2015-11-20,43.705,44.115,43.705,43.93,1515.0
2015-11-23,44.315,44.365,44.065,44.3,555.0
2015-11-24,44.05,44.09,43.88,43.88,1147.0
2015-11-25,43.73,43.73,43.39,43.525,1495.0
2015-11-26,43.605,43.955,43.6,43.915,9741.0
2015-11-27,43.905,44.01,43.34,43.34,5153.0
2015-11-30,42.935,42.955,42.485,42.485,1351.0
2015-12-01,42.895,42.895,42.355,42.565,2212.0
2015-12-02,42.46,42.51,42.33,42.43,1350.0
2015-12-03,42.195,42.405,41.905,41.905,5171.0
2015-12-04,41.815,41.955,41.79,41.93,2352.0
2015-12-07,41.905,41.905,41.79,41.88,1979.0
2015-12-08,41.915,41.915,41.41,41.55,2165.0
2015-12-09,41.355,41.445,41.245,41.31,693.0
2015-12-10,41.01,41.09,40.33,40.945,5156.0
2015-12-11,41.145,41.145,40.365,40.605,5263.0
2015-12-14,39.83,40.055,39.63,40.035,1302.0
2015-12-15,40.25,40.34,40.055,40.34,9366.0
2015-12-16,40.725,41.26,40.725,41.26,1960.0
2015-12-17,41.735,41.985,41.62,41.84,966.0
2015-12-18,41.84,41.905,41.31,41.865,3818.0
2015-12-21,41.42,41.56,41.145,41.56,568.0
2015-12-22,41.455,41.455,41.065,41.065,2864.0
2015-12-23,41.515,41.515,41.42,41.515,272.0
2015-12-24,42.08,42.5,41.955,41.955,2045.0
2015-12-29,41.745,41.745,41.515,41.55,488.0
2015-12-30,41.71,41.71,41.145,41.145,945.0
2015-12-31,40.985,41.035,40.985,41.035,78.0
2016-01-04,41.165,41.165,40.66,40.695,636.0
2016-01-05,40.435,40.46,40.41,40.46,1387.0
2016-01-06,40.465,40.465,40.305,40.305,1688.0
2016-01-07,40.045,40.28,39.82,39.82,778.0
2016-01-08,39.335,39.785,38.995,39.74,2874.0
2016-01-11,39.27,39.27,38.805,39.145,6271.0
2016-01-12,39.13,39.145,38.67,38.67,1459.0
2016-01-13,38.7,39.26,38.7,38.895,1170.0
2016-01-14,38.85,40.465,38.445,38.945,3769.0
2016-01-15,39.02,39.05,38.7,38.75,2173.0
2016-01-18,38.04,38.51,37.83,38.51,2652.0
2016-01-19,38.595,38.645,37.915,37.915,66.0
2016-01-20,38.42,38.42,37.56,37.56,1206.0
2016-01-21,37.43,38.015,37.405,37.875,2628.0
2016-01-22,37.545,37.68,37.065,37.09,5009.0
2016-01-25,38.485,38.525,37.935,38.24,1525.0
2016-01-27,38.75,38.75,37.64,37.64,1002.0
2016-01-28,38.045,38.2,37.85,38.2,690.0
2016-01-29,38.445,38.75,38.16,38.41,925.0
2016-02-01,39.23,39.615,39.02,39.035,1651.0
2016-02-02,39.065,39.22,38.85,39.22,858.0
2016-02-03,38.42,38.42,38.32,38.41,1851.0
2016-02-04,38.725,38.88,38.725,38.765,1237.0
2016-02-05,38.72,38.975,38.37,38.97,2414.0
2016-02-08,38.97,38.97,38.85,38.87,225.0
2016-02-09,38.68,38.945,38.2,38.36,1495.0
2016-02-10,38.145,38.225,37.77,37.77,1866.0
2016-02-11,38.85,38.85,37.23,37.9,2325.0
2016-02-12,37.39,37.715,37.115,37.635,1891.0
2016-02-15,38.055,38.235,37.115,37.115,955.0
2016-02-16,38.435,38.85,38.435,38.85,3611.0
2016-02-17,38.725,38.85,38.55,38.575,1410.0
2016-02-18,39.025,39.415,39.025,39.415,2026.0
2016-02-19,38.945,39.57,38.945,39.53,1268.0
2016-02-22,39.035,39.335,38.725,39.335,702.0
2016-02-23,39.655,39.655,39.09,39.09,2238.0
2016-02-24,39.05,39.05,38.88,38.88,155.0
2016-02-25,39.155,39.19,38.88,38.88,1507.0
2016-02-26,38.76,38.785,38.745,38.785,1321.0
2016-02-29,38.805,38.955,38.79,38.85,2016.0
2016-03-01,39.235,39.405,39.235,39.405,438.0
2016-03-02,39.82,40.265,39.82,39.98,899.0
2016-03-03,40.355,40.355,39.98,40.185,1119.0
2016-03-04,40.335,40.44,40.15,40.15,887.0
2016-03-07,40.905,40.905,40.465,40.49,805.0
2016-03-08,40.685,40.685,40.36,40.36,2388.0
2016-03-09,40.225,40.225,39.74,40.04,1987.0
2016-03-10,40.21,40.265,40.165,40.215,2151.0
2016-03-11,40.165,40.36,39.94,40.345,1210.0
2016-03-14,40.44,40.465,40.38,40.38,2548.0
2016-03-15,40.46,40.46,40.385,40.385,313.0
2016-03-16,40.06,40.16,39.705,39.705,3509.0
2016-03-17,40.225,40.225,39.98,39.98,112.0
2016-03-18,40.505,40.775,39.98,40.775,937.0
2016-03-21,40.88,41.205,40.83,41.205,4521.0
2016-03-22,41.56,41.56,41.17,41.17,1232.0
2016-03-23,41.165,41.165,41.025,41.025,281.0
2016-03-24,40.97,41.09,40.79,41.08,943.0
2016-03-29,40.66,40.91,40.61,40.765,1438.0
2016-03-30,40.895,41.115,40.595,40.87,1141.0
2016-03-31,41.17,41.29,41.08,41.115,656.0
2016-04-01,41.065,41.065,40.44,40.775,2003.0
2016-04-04,41.17,41.355,40.97,40.97,400.0
2016-04-05,40.97,40.97,40.25,40.25,1283.0
2016-04-06,40.7,40.71,40.25,40.44,21526.0
2016-04-07,40.655,40.655,40.295,40.295,5076.0
2016-04-08,40.335,40.59,40.165,40.355,826.0
2016-04-11,40.515,40.975,40.355,40.355,2696.0
2016-04-12,40.975,41.05,40.975,40.975,810.0
2016-04-13,41.3,41.85,41.3,41.85,386.0
2016-04-14,42.21,42.315,42.06,42.06,912.0
2016-04-15,41.86,41.86,41.21,41.705,810.0
2016-04-18,41.505,41.835,41.18,41.18,623.0
2016-04-19,41.335,41.335,40.97,40.97,3364.0
2016-04-20,41.72,41.72,40.97,40.97,1648.0
2016-04-21,41.245,41.665,41.245,41.575,2305.0
2016-04-22,41.275,41.43,41.245,41.415,3989.0
2016-04-26,41.3,41.625,40.91,40.91,4267.0
2016-04-27,41.65,41.785,41.585,41.785,897.0
2016-04-28,42.24,42.275,41.74,42.055,2261.0
2016-04-29,41.87,41.87,41.3,41.59,3308.0
2016-05-02,41.625,42.11,41.625,42.11,1176.0
2016-05-03,41.415,41.415,40.93,41.21,1773.0
2016-05-04,41.245,44.46,40.91,41.465,2369.0
2016-05-05,40.83,41.06,40.57,41.06,1605.0
2016-05-06,40.71,41.13,40.695,41.08,1039.0
2016-05-09,41.3,41.3,41.075,41.075,845.0
2016-05-10,40.8,41.3,40.8,40.975,1724.0
2016-05-11,41.705,41.705,41.04,41.705,1596.0
2016-05-12,41.53,41.785,41.485,41.785,2832.0
2016-05-13,41.655,41.655,41.26,41.3,2441.0
2016-05-16,41.13,41.535,41.13,41.535,658.0
2016-05-17,41.505,41.505,41.06,41.065,3325.0
2016-05-18,41.015,41.3,40.91,41.3,689.0
2016-05-19,41.3,41.465,41.3,41.465,321.0
2016-05-20,40.91,41.38,40.91,41.365,936.0
2016-05-23,41.26,41.635,41.26,41.365,1937.0
2016-05-24,41.365,41.455,41.06,41.455,1002.0
2016-05-25,41.705,42.145,41.69,41.93,1980.0
2016-05-26,42.385,42.42,42.2,42.225,1485.0
2016-05-27,42.615,42.615,42.275,42.275,684.0
2016-05-30,42.865,42.865,42.72,42.72,2064.0
2016-05-31,42.825,42.84,42.33,42.645,1895.0
2016-06-01,42.57,42.57,42.12,42.12,1353.0
2016-06-02,42.315,42.475,42.315,42.435,1239.0
2016-06-03,42.675,42.785,42.675,42.785,1597.0
2016-06-06,42.595,42.955,42.5,42.815,3020.0
2016-06-07,42.675,42.88,42.595,42.595,1295.0
2016-06-08,43.01,43.02,42.675,42.675,1815.0
2016-06-09,43.065,43.125,42.815,43.065,1145.0
2016-06-10,42.635,42.84,42.635,42.84,609.0
2016-06-14,42.825,42.825,41.705,41.705,1748.0
2016-06-15,41.465,41.825,41.315,41.4,1893.0
2016-06-16,41.805,41.805,41.3,41.3,1267.0
2016-06-17,41.535,41.85,41.53,41.805,719.0
2016-06-20,41.69,42.105,41.665,41.665,2490.0
2016-06-21,42.11,42.125,41.74,41.795,5129.0
2016-06-22,42.315,42.315,42.11,42.175,1194.0
2016-06-23,42.25,42.265,42.215,42.265,406.0
2016-06-24,42.515,42.92,40.96,41.95,3582.0
2016-06-27,42.11,42.11,40.825,41.38,1667.0
2016-06-28,40.905,41.38,40.905,41.38,7656.0
2016-06-29,41.825,42.175,41.825,42.11,2032.0
2016-06-30,42.11,43.035,42.11,42.76,9432.0
2016-07-01,43.43,43.46,42.94,42.94,10476.0
2016-07-04,43.42,43.42,43.315,43.315,763.0
2016-07-05,43.42,43.42,43.035,43.035,985.0
2016-07-06,42.71,42.71,42.305,42.6,1355.0
2016-07-07,42.385,42.55,42.305,42.305,1632.0
2016-07-08,42.255,42.255,42.1,42.1,61.0
2016-07-11,42.485,43.03,42.485,43.03,2503.0
2016-07-12,43.3,43.42,42.775,43.035,5832.0
2016-07-13,43.58,43.58,43.16,43.16,526.0
2016-07-14,43.525,43.575,43.12,43.445,303.0
2016-07-15,43.93,44.34,43.565,43.565,2323.0
2016-07-18,43.86,43.93,43.745,43.82,1101.0
2016-07-19,44.34,44.585,44.2,44.25,3788.0
2016-07-20,44.265,44.795,44.25,44.795,6296.0
2016-07-21,45.02,45.02,44.655,44.86,6701.0
2016-07-22,44.655,44.805,44.5,44.5,2133.0
2016-07-25,44.665,44.845,44.525,44.805,2671.0
2016-07-26,44.825,44.99,44.665,44.785,1701.0
2016-07-27,44.575,44.86,44.575,44.86,1036.0
2016-07-28,44.91,44.915,44.745,44.805,2897.0
2016-07-29,44.875,44.875,44.54,44.625,1950.0
2016-08-01,45.56,45.56,44.68,44.95,1767.0
2016-08-02,44.95,45.315,44.5,45.315,861.0
2016-08-03,45.355,45.355,43.835,43.965,4517.0
2016-08-04,45.315,45.315,43.93,44.195,1462.0
2016-08-05,44.37,44.585,44.37,44.585,2514.0
2016-08-08,44.715,45.095,44.715,45.07,2957.0
2016-08-09,45.07,45.235,44.95,44.99,6159.0
2016-08-10,45.22,45.22,44.785,45.145,2185.0
2016-08-11,44.98,45.16,44.76,44.91,2470.0
2016-08-12,45.355,45.355,45.35,45.35,706.0
2016-08-15,45.33,45.785,45.305,45.785,2541.0
2016-08-16,45.94,45.96,45.525,45.525,4161.0
2016-08-17,45.525,45.64,45.525,45.64,136.0
2016-08-18,45.69,45.74,45.395,45.5,5156.0
2016-08-19,45.95,46.04,45.715,45.74,1671.0
2016-08-22,45.77,46.005,45.56,45.56,8132.0
2016-08-23,45.29,45.56,45.155,45.415,3742.0
2016-08-24,45.16,45.275,45.045,45.24,7963.0
2016-08-25,45.355,45.56,45.145,45.145,967.0
2016-08-26,45.29,45.29,45.145,45.145,2899.0
2016-08-29,45.395,45.395,45.11,45.155,2353.0
2016-08-30,45.51,45.575,45.43,45.56,2987.0
2016-08-31,45.875,45.875,45.755,45.795,1557.0
2016-09-01,45.575,45.575,45.155,45.235,5251.0
2016-09-02,45.35,45.43,45.35,45.405,1596.0
2016-09-05,45.72,46.045,45.48,45.82,3696.0
2016-09-06,45.885,46.375,45.615,45.755,6628.0
2016-09-07,46.115,46.375,46.09,46.21,1715.0
2016-09-08,46.18,46.18,45.925,45.965,1592.0
2016-09-09,46.045,46.12,45.965,46.115,8850.0
2016-09-12,45.265,45.265,44.975,44.975,10135.0
2016-09-13,45.21,45.69,45.155,45.395,39833.0
2016-09-14,44.495,45.08,44.34,44.845,4792.0
2016-09-15,44.845,45.17,44.6,45.17,840.0
2016-09-16,45.145,45.55,45.145,45.5,1220.0
2016-09-19,45.765,45.765,45.72,45.72,136.0
2016-09-20,45.52,45.56,45.275,45.48,2001.0
2016-09-21,45.575,45.585,45.235,45.565,4401.0
2016-09-22,45.72,46.0,45.585,45.745,3559.0
2016-09-23,45.77,46.045,45.755,46.015,3161.0
2016-09-26,45.745,45.745,45.305,45.415,4088.0
2016-09-27,45.015,45.33,44.825,45.08,3554.0
2016-09-28,45.2,45.265,44.885,44.885,862.0
2016-09-29,45.285,45.68,45.285,45.52,618.0
2016-09-30,45.275,45.275,45.11,45.11,811.0
2016-10-03,45.075,45.585,45.06,45.585,2495.0
2016-10-04,45.5,45.705,45.285,45.305,2333.0
2016-10-05,45.155,45.655,45.155,45.655,1863.0
2016-10-06,45.73,46.105,45.64,46.1,2196.0
2016-10-07,45.965,46.435,45.945,45.945,4897.0
2016-10-10,45.87,46.245,45.87,46.245,420.0
2016-10-11,46.485,46.495,46.08,46.08,410.0
2016-10-12,45.91,45.91,45.525,45.69,2947.0
2016-10-13,45.76,45.76,45.145,45.145,1968.0
2016-10-14,45.46,46.205,45.145,45.28,1437.0
2016-10-17,45.145,45.415,44.795,44.94,3418.0
2016-10-18,45.17,45.17,44.735,45.04,1511.0
2016-10-19,45.325,45.63,45.325,45.625,2573.0
2016-10-20,45.6,46.01,45.555,45.72,2894.0
2016-10-21,46.01,46.01,45.645,45.985,2843.0
2016-10-24,46.205,46.27,45.885,45.925,5096.0
2016-10-25,45.965,46.78,45.965,46.78,2078.0
2016-10-26,46.79,46.79,45.555,45.715,4566.0
2016-10-27,46.78,46.78,45.37,45.63,3362.0
2016-10-28,45.755,45.755,45.51,45.51,2879.0
2016-10-31,45.145,45.54,45.145,45.54,2018.0
2016-11-01,45.755,45.76,45.68,45.755,1247.0
2016-11-02,45.145,45.755,44.705,45.05,1980.0
2016-11-03,44.89,45.755,44.225,45.065,5274.0
2016-11-04,44.735,44.735,44.16,44.36,1490.0
2016-11-07,44.645,44.645,44.13,44.645,1774.0
2016-11-08,44.67,45.465,44.67,44.98,764.0
2016-11-09,45.755,45.755,42.98,43.505,5019.0
2016-11-10,45.755,45.755,44.335,44.695,6650.0
2016-11-11,45.145,45.145,43.555,43.555,9648.0
2016-11-14,43.505,43.7,43.095,43.21,3707.0
2016-11-15,43.095,43.22,41.87,43.175,6278.0
2016-11-16,43.22,43.49,43.22,43.49,2922.0
2016-11-17,43.455,43.61,43.185,43.61,2410.0
2016-11-18,43.95,44.22,43.815,44.135,4003.0
2016-11-21,44.245,44.735,44.155,44.425,3624.0
2016-11-22,45.755,45.755,44.325,44.59,3086.0
2016-11-23,44.735,45.74,44.735,45.065,1871.0
2016-11-24,44.59,44.98,44.43,44.43,2355.0
2016-11-25,44.49,44.49,44.325,44.43,2747.0
2016-11-28,44.41,45.64,44.245,45.64,1887.0
2016-11-29,44.66,44.695,44.285,44.695,1200.0
2016-11-30,45.46,45.46,44.325,44.325,1488.0
2016-12-01,45.37,45.37,45.095,45.205,2167.0
2016-12-02,44.325,44.54,44.245,44.245,3096.0
2016-12-05,44.325,45.065,44.325,44.735,1391.0
2016-12-06,44.385,45.165,44.365,44.885,10105.0
2016-12-07,44.67,45.345,44.58,45.065,8399.0
2016-12-08,45.015,45.08,44.735,45.08,4120.0
2016-12-09,45.27,45.5,45.26,45.5,1749.0
2016-12-12,45.475,45.55,44.71,44.735,3410.0
2016-12-13,44.9,44.9,44.475,44.76,7951.0
2016-12-14,45.18,45.55,44.795,44.795,9305.0
2016-12-15,44.96,44.96,44.325,44.515,1595.0
2016-12-16,45.145,45.145,44.735,45.145,4330.0
2016-12-19,45.145,45.31,44.845,45.075,3169.0
2016-12-20,45.555,45.555,44.95,45.12,1819.0
2016-12-21,45.55,45.55,44.59,45.075,3076.0
2016-12-22,44.735,45.095,44.365,44.39,12510.0
2016-12-23,45.13,45.13,44.365,44.64,589.0
2016-12-28,45.145,45.165,44.865,45.165,2318.0
2016-12-29,45.12,45.46,45.12,45.45,1677.0
2016-12-30,45.555,45.68,45.555,45.68,471.0
2017-01-03,46.26,46.26,45.8,45.8,4630.0
2017-01-04,45.83,46.705,45.83,46.2,1636.0
2017-01-05,46.2,46.78,46.175,46.5,2411.0
2017-01-06,46.615,46.795,46.12,46.44,678.0
2017-01-09,46.44,46.59,46.365,46.43,4107.0
2017-01-10,46.415,46.415,46.055,46.13,1254.0
2017-01-11,46.43,46.43,45.71,46.375,3428.0
2017-01-12,46.16,46.185,46.005,46.045,4856.0
2017-01-13,46.12,46.525,45.945,45.945,4906.0
2017-01-16,46.505,46.505,45.485,45.485,4008.0
2017-01-17,45.46,46.175,45.46,46.12,719.0
2017-01-18,45.47,46.08,45.47,45.915,3723.0
2017-01-19,45.5,45.775,45.5,45.625,4983.0
2017-01-20,45.55,45.55,45.09,45.305,6074.0
2017-01-23,46.01,46.01,45.05,45.05,771.0
2017-01-24,45.05,45.625,45.05,45.625,1221.0
2017-01-25,45.71,46.85,45.71,46.82,3797.0
2017-01-27,47.18,47.29,46.335,46.655,2765.0
2017-01-30,46.945,46.945,46.12,46.58,2675.0
2017-01-31,46.605,46.605,45.8,46.16,7568.0
2017-02-01,46.57,46.57,46.105,46.105,3097.0
2017-02-02,46.59,46.59,45.535,45.865,2992.0
2017-02-03,46.365,46.43,45.71,45.75,2957.0
2017-02-06,46.41,46.41,45.945,45.955,4018.0
2017-02-07,46.57,46.57,45.955,46.185,3833.0
2017-02-08,46.525,46.57,46.035,46.565,8413.0
2017-02-09,46.565,46.695,46.365,46.695,3442.0
2017-02-10,46.78,47.315,46.63,46.63,3772.0
2017-02-13,47.065,47.065,46.375,46.86,1408.0
2017-02-14,47.295,47.305,46.86,46.97,1720.0
2017-02-15,47.75,47.75,46.9,47.34,2622.0
2017-02-16,47.71,47.765,47.19,47.485,4125.0
2017-02-17,47.725,47.725,46.96,47.15,4372.0
2017-02-20,47.11,48.08,47.11,47.305,3515.0
2017-02-21,47.445,48.185,47.445,48.18,3813.0
2017-02-22,49.16,49.16,47.53,47.535,2893.0
2017-02-23,48.565,48.565,47.61,47.61,4455.0
2017-02-24,47.765,48.565,47.265,47.265,6081.0
2017-02-27,47.395,47.625,46.945,47.24,9584.0
2017-02-28,47.265,47.315,46.945,46.945,4262.0
2017-03-01,46.86,46.87,46.655,46.81,3545.0
2017-03-02,47.15,48.16,47.15,47.215,2301.0
2017-03-03,47.67,47.67,47.04,47.125,3699.0
2017-03-06,47.15,47.74,47.15,47.495,969.0
2017-03-07,47.505,47.55,47.2,47.48,3229.0
2017-03-08,47.765,48.04,47.56,47.56,3740.0
2017-03-09,47.52,47.55,47.19,47.19,5312.0
2017-03-10,47.315,47.315,46.895,46.92,4264.0
2017-03-13,46.95,47.42,46.95,47.42,1850.0
2017-03-14,47.765,47.88,47.575,47.875,5034.0
2017-03-15,47.585,47.65,47.27,47.65,4590.0
2017-03-16,47.69,48.09,47.635,47.85,8280.0
2017-03-17,48.045,48.54,48.045,48.54,1754.0
2017-03-20,48.155,48.385,47.98,48.095,2298.0
2017-03-21,48.205,48.525,48.135,48.425,4081.0
2017-03-22,48.44,48.525,47.85,47.925,5060.0
2017-03-23,48.135,48.575,48.135,48.575,5619.0
2017-03-24,48.59,48.755,48.23,48.425,2780.0
2017-03-27,48.6,49.135,48.54,48.54,8403.0
2017-03-28,48.55,49.07,48.235,48.93,6881.0
2017-03-29,49.025,49.025,48.605,48.675,4891.0
2017-03-30,48.755,48.835,48.23,48.44,3283.0
2017-03-31,48.135,48.245,47.925,47.98,4202.0
2017-04-03,48.295,48.53,48.18,48.525,3606.0
2017-04-04,48.63,48.69,48.465,48.54,4327.0
2017-04-05,49.235,49.24,48.86,48.86,5414.0
2017-04-06,49.1,49.1,48.695,48.92,6538.0
2017-04-07,48.92,49.29,48.795,48.795,4421.0
2017-04-10,49.265,49.28,49.0,49.28,2083.0
2017-04-11,49.25,49.25,48.72,48.93,5947.0
2017-04-12,49.045,49.045,49.0,49.035,12412.0
2017-04-13,49.0,49.21,48.995,49.125,12777.0
2017-04-18,48.96,48.96,48.41,48.69,4421.0
2017-04-19,48.54,48.605,48.32,48.425,4829.0
2017-04-20,48.91,48.91,48.425,48.63,3843.0
2017-04-21,48.88,48.985,48.79,48.975,3332.0
2017-04-24,49.21,49.25,48.63,48.63,11660.0
2017-04-26,49.33,49.975,49.33,49.94,13148.0
2017-04-27,50.03,50.155,49.825,50.0,8032.0
2017-04-28,49.975,49.975,49.585,49.795,8417.0
2017-05-01,49.82,49.845,49.605,49.835,2332.0
2017-05-02,49.825,49.845,49.595,49.635,3596.0
2017-05-03,49.81,50.24,49.645,50.005,5085.0
2017-05-04,50.335,50.475,50.24,50.33,8182.0
2017-05-05,50.41,50.41,49.785,50.19,13663.0
2017-05-08,50.41,51.015,50.005,50.27,5975.0
2017-05-09,50.265,50.6,50.065,50.42,9032.0
2017-05-10,50.74,51.185,50.56,51.065,13437.0
2017-05-11,51.435,51.435,51.105,51.145,8283.0
2017-05-12,51.03,51.065,50.92,50.98,10983.0
2017-05-15,51.515,51.6,51.055,51.31,6605.0
2017-05-16,51.575,51.715,51.195,51.64,13377.0
2017-05-17,51.72,51.765,51.12,51.27,6812.0
2017-05-18,50.335,50.74,50.03,50.31,12028.0
2017-05-19,50.435,50.435,49.865,50.065,5682.0
2017-05-22,50.65,50.915,50.36,50.89,5551.0
2017-05-23,50.99,50.99,50.0,50.03,9692.0
2017-05-24,50.28,50.395,50.115,50.27,5114.0
2017-05-25,50.28,50.57,50.28,50.57,4642.0
2017-05-26,50.805,51.045,50.69,50.915,3782.0
2017-05-29,51.105,51.855,51.015,51.805,6011.0
2017-05-30,51.905,51.91,50.945,50.97,11281.0
2017-05-31,51.11,51.415,50.725,51.11,12052.0
2017-06-01,51.105,51.425,50.9,51.415,10178.0
2017-06-02,51.375,51.815,51.235,51.27,16394.0
2017-06-05,51.155,51.185,50.815,50.815,10036.0
2017-06-06,50.775,50.97,50.715,50.76,12821.0
2017-06-07,50.715,50.715,50.405,50.43,8529.0
2017-06-08,50.445,50.71,50.28,50.28,5019.0
2017-06-09,50.525,50.88,50.32,50.32,5910.0
2017-06-13,50.55,50.55,49.875,50.1,9683.0
2017-06-14,50.27,50.29,50.1,50.105,5788.0
2017-06-15,50.1,50.105,49.455,49.56,6459.0
2017-06-16,49.62,49.81,49.53,49.745,8067.0
2017-06-19,49.71,49.735,49.58,49.71,10564.0
2017-06-20,49.71,50.115,49.71,50.025,90904.0
2017-06-21,49.885,49.885,49.3,49.635,38928.0
2017-06-22,49.635,50.05,49.635,50.0,8339.0
2017-06-23,50.03,50.28,49.825,49.835,4447.0
2017-06-26,49.865,50.255,49.865,50.13,5065.0
2017-06-27,50.28,50.825,50.195,50.195,8300.0
2017-06-28,50.075,50.19,49.605,49.8,9882.0
2017-06-29,50.475,50.475,49.865,49.965,11869.0
2017-06-30,49.91,49.91,48.8,49.21,15420.0
2017-07-03,49.755,49.855,49.425,49.635,5658.0
2017-07-04,49.675,50.155,49.395,49.575,5126.0
2017-07-05,49.65,50.32,49.575,49.93,9538.0
2017-07-06,50.31,50.31,49.88,49.93,5274.0
2017-07-07,49.725,49.825,49.55,49.575,5077.0
2017-07-10,49.665,49.665,49.46,49.665,4310.0
2017-07-11,49.69,50.19,49.69,50.13,5052.0
2017-07-12,50.08,50.18,50.04,50.17,4665.0
2017-07-13,50.57,50.725,50.535,50.535,7027.0
2017-07-14,50.67,51.09,50.475,50.475,10989.0
2017-07-17,50.5,50.885,50.295,50.885,47540.0
2017-07-18,50.65,50.65,49.73,49.84,13259.0
2017-07-19,49.98,49.98,49.675,49.815,11242.0
2017-07-20,49.84,50.33,49.675,49.93,40581.0
2017-07-21,49.89,50.18,49.89,50.145,7261.0
2017-07-24,49.905,50.26,49.84,50.09,1751.0
2017-07-25,50.07,50.14,49.915,49.915,11435.0
2017-07-26,49.995,50.205,49.98,50.14,3428.0
2017-07-27,49.93,49.93,49.61,49.625,12252.0
2017-07-28,49.955,49.97,49.635,49.765,3806.0
2017-07-31,50.435,50.435,49.815,50.005,10747.0
2017-08-01,50.28,50.37,49.89,50.03,11267.0
2017-08-02,50.335,51.465,50.18,50.455,11457.0
2017-08-03,50.475,50.71,50.38,50.545,3939.0
2017-08-04,50.545,50.545,50.14,50.445,14364.0
2017-08-07,50.67,51.32,50.585,50.74,4961.0
2017-08-08,51.08,51.205,50.89,51.155,7819.0
2017-08-09,51.14,51.28,50.875,51.0,4781.0
2017-08-10,50.915,50.915,50.345,50.345,7414.0
2017-08-11,49.94,50.17,49.805,49.925,10253.0
2017-08-14,49.98,50.31,49.89,50.13,4669.0
2017-08-15,50.5,50.875,50.305,50.685,4983.0
2017-08-16,50.71,50.89,50.61,50.61,5939.0
2017-08-17,50.595,51.14,50.46,50.5,7330.0
2017-08-18,50.42,50.485,50.235,50.485,9590.0
2017-08-21,50.445,51.215,50.335,50.57,3812.0
2017-08-22,50.835,50.835,50.5,50.675,11285.0
2017-08-23,50.89,51.22,50.89,51.055,4351.0
2017-08-24,51.1,51.76,51.1,51.34,8892.0
2017-08-25,51.645,51.655,51.52,51.645,4237.0
2017-08-28,51.655,51.825,51.505,51.505,14099.0
2017-08-29,51.745,51.92,51.33,51.72,7312.0
2017-08-30,51.72,51.735,51.345,51.455,4520.0
2017-08-31,51.735,51.935,51.58,51.835,3079.0
2017-09-01,51.92,52.09,51.66,51.66,4081.0
2017-09-04,51.66,52.04,51.51,51.635,5247.0
2017-09-05,51.77,52.06,51.455,51.62,3972.0
2017-09-06,51.57,51.57,51.265,51.345,12432.0
2017-09-07,51.455,52.015,51.455,51.595,4394.0
2017-09-08,51.595,51.595,51.18,51.23,24133.0
2017-09-11,51.33,51.745,51.33,51.53,5486.0
2017-09-12,51.99,52.06,51.895,51.895,3061.0
2017-09-13,52.06,52.085,51.685,51.85,7723.0
2017-09-14,51.945,52.235,51.745,51.745,9668.0
2017-09-15,51.86,52.075,51.62,51.985,9882.0
2017-09-18,52.24,52.48,51.99,52.405,4843.0
2017-09-19,52.715,52.715,52.38,52.405,10139.0
2017-09-20,52.715,52.715,52.415,52.48,5319.0
2017-09-21,52.45,52.45,51.76,52.265,10118.0
2017-09-22,52.25,53.235,52.06,52.235,11228.0
2017-09-25,52.115,52.135,51.535,51.58,14766.0
2017-09-26,51.58,51.91,51.125,51.165,11784.0
2017-09-27,51.415,51.775,51.415,51.75,6839.0
2017-09-28,51.505,51.71,51.415,51.58,8706.0
2017-09-29,51.615,51.83,51.37,51.48,9171.0
2017-10-02,51.95,52.295,51.95,52.21,2792.0
2017-10-03,52.63,52.63,51.91,52.43,12539.0
2017-10-04,52.555,53.29,52.555,52.555,8182.0
2017-10-05,53.255,53.255,52.495,52.985,18811.0
2017-10-06,53.415,53.815,53.28,53.595,4635.0
2017-10-09,53.595,53.595,53.215,53.355,12831.0
2017-10-10,53.765,53.765,53.07,53.22,7249.0
2017-10-11,53.905,53.915,53.54,53.595,4594.0
2017-10-12,53.755,54.125,53.53,53.54,7911.0
2017-10-13,53.545,53.62,53.305,53.595,6294.0
2017-10-16,54.25,54.25,53.63,53.73,12069.0
2017-10-17,53.905,53.955,53.64,53.73,6821.0
2017-10-18,53.88,53.88,53.505,53.52,10764.0
2017-10-19,53.75,53.75,53.515,53.555,7422.0
2017-10-20,53.43,53.455,53.015,53.315,5029.0
2017-10-23,53.47,53.75,53.38,53.445,6061.0
2017-10-24,53.33,53.37,53.245,53.28,12958.0
2017-10-25,53.465,54.09,53.465,53.955,4935.0
2017-10-26,53.99,54.165,53.93,53.975,25376.0
2017-10-27,54.005,54.33,53.905,54.24,11464.0
2017-10-30,54.515,55.3,54.24,54.275,12325.0
2017-10-31,54.14,54.305,53.94,54.275,9394.0
2017-11-01,54.385,54.635,54.385,54.615,12972.0
2017-11-02,54.635,54.81,54.24,54.355,10902.0
2017-11-03,54.465,54.785,54.39,54.525,10011.0
2017-11-06,54.315,54.525,54.225,54.325,18216.0
2017-11-07,55.075,55.125,54.725,54.94,8198.0
2017-11-08,54.86,55.015,54.61,54.965,12143.0
2017-11-09,54.96,54.96,54.675,54.715,17976.0
2017-11-10,54.69,54.71,54.44,54.625,13102.0
2017-11-13,54.685,55.07,54.465,54.475,10372.0
2017-11-14,54.94,54.94,54.39,54.51,8237.0
2017-11-15,54.485,54.485,54.125,54.325,16335.0
2017-11-16,54.325,54.375,53.925,54.29,10582.0
2017-11-17,54.315,55.11,54.315,55.11,12128.0
2017-11-20,55.395,55.5,55.285,55.3,10903.0
2017-11-21,55.685,56.205,55.685,56.145,11938.0
2017-11-22,56.805,56.88,56.22,56.41,9775.0
2017-11-23,56.79,57.13,56.105,56.105,13380.0
2017-11-24,56.105,57.13,55.72,55.955,9126.0
2017-11-27,56.805,56.805,55.55,55.67,8691.0
2017-11-28,55.96,55.96,55.345,55.345,10526.0
2017-11-29,55.685,55.96,55.635,55.735,68050.0
2017-11-30,55.71,55.71,54.99,55.01,16143.0
2017-12-01,54.96,55.0,54.315,54.765,20720.0
2017-12-04,54.5,54.76,54.325,54.71,21824.0
2017-12-05,54.355,54.64,54.155,54.225,11646.0
2017-12-06,54.355,54.515,54.005,54.29,7698.0
2017-12-07,54.23,54.255,53.8,54.005,14718.0
2017-12-08,53.99,54.715,53.99,54.715,11030.0
2017-12-11,54.8,55.3,54.8,54.89,20472.0
2017-12-12,55.15,55.42,54.985,54.99,16671.0
2017-12-13,54.85,54.865,54.65,54.8,17435.0
2017-12-14,54.8,55.04,54.23,54.29,14802.0
2017-12-15,54.225,55.0,53.805,53.915,19465.0
2017-12-18,54.925,54.95,53.925,54.34,7233.0
2017-12-19,54.785,54.94,54.715,54.86,10787.0
2017-12-20,54.81,55.125,54.725,54.885,7898.0
2017-12-21,55.125,55.125,54.665,54.965,10803.0
2017-12-22,54.94,55.125,54.715,54.94,15284.0
2017-12-27,55.145,55.5,55.06,55.185,2376.0
2017-12-28,55.225,55.25,54.965,55.16,2687.0
2017-12-29,55.135,55.94,55.09,55.275,10325.0
2018-01-02,56.17,56.17,55.33,55.685,5562.0
2018-01-03,56.05,56.305,55.91,56.285,7612.0
2018-01-04,56.39,57.0,56.31,56.31,6476.0
2018-01-05,56.59,56.855,56.59,56.83,13708.0
2018-01-08,57.01,57.53,57.01,57.285,13819.0
2018-01-09,57.435,57.435,57.185,57.25,11248.0
2018-01-10,57.42,57.585,57.295,57.435,12524.0
2018-01-11,57.025,57.545,56.68,56.68,12426.0
2018-01-12,57.555,57.555,56.975,56.99,10763.0
2018-01-15,57.555,57.595,57.19,57.22,21532.0
2018-01-16,57.52,57.92,56.95,57.47,37078.0
2018-01-17,57.485,57.485,56.74,56.965,32604.0
2018-01-18,57.755,57.82,57.52,57.53,12290.0
2018-01-19,57.41,57.52,57.09,57.47,14191.0
2018-01-22,57.845,59.085,57.645,57.84,17098.0
2018-01-23,58.35,58.8,58.24,58.56,11898.0
2018-01-24,58.62,59.06,58.41,58.46,19176.0
2018-01-25,58.935,59.155,58.35,58.435,37807.0
2018-01-29,58.935,59.19,58.8,58.905,13043.0
2018-01-30,58.305,58.67,57.88,57.92,24101.0
2018-01-31,57.68,58.23,57.475,58.005,35270.0
2018-02-01,58.225,58.54,58.225,58.315,25528.0
2018-02-02,57.815,58.155,57.695,58.09,27369.0
2018-02-05,57.845,57.845,56.705,57.335,103512.0
2018-02-06,55.4,55.895,54.41,54.93,44111.0
2018-02-07,57.01,57.01,56.21,56.52,26896.0
2018-02-08,55.66,56.495,55.205,55.945,18094.0
2018-02-09,54.905,54.91,54.285,54.7,63662.0
2018-02-12,54.91,55.325,54.91,55.155,10290.0
2018-02-13,55.22,55.615,55.165,55.425,20520.0
2018-02-14,55.6,55.825,55.49,55.565,46408.0
2018-02-15,56.345,56.79,56.075,56.79,12024.0
2018-02-16,57.3,57.47,57.2,57.275,10665.0
2018-02-19,57.42,57.61,57.01,57.35,10417.0
2018-02-20,57.425,57.845,56.655,56.755,11264.0
2018-02-21,57.16,57.41,56.8,57.225,4262.0
2018-02-22,58.35,58.35,57.25,57.32,7906.0
2018-02-23,57.425,58.015,57.35,57.745,15061.0
2018-02-26,58.175,58.34,57.82,57.945,11760.0
2018-02-27,58.685,58.825,58.19,58.2,10403.0
2018-02-28,58.265,58.275,57.35,57.52,18448.0
2018-03-01,57.165,58.015,57.14,57.83,27244.0
2018-03-02,57.225,57.25,56.96,57.235,13114.0
2018-03-05,57.175,57.21,56.775,56.83,20366.0
2018-03-06,57.36,57.67,57.01,57.375,11196.0
2018-03-07,57.235,57.375,56.355,56.89,18475.0
2018-03-08,56.88,57.0,56.775,56.905,6484.0
2018-03-09,57.06,57.57,57.06,57.4,10930.0
2018-03-12,57.76,58.675,57.585,57.685,9773.0
2018-03-13,58.14,58.165,57.71,57.905,5038.0
2018-03-14,57.68,57.68,57.35,57.425,8256.0
2018-03-15,57.58,57.655,57.175,57.655,3196.0
2018-03-16,57.845,58.065,57.685,57.83,5415.0
2018-03-19,57.865,58.51,57.82,58.19,4354.0
2018-03-20,57.845,57.955,57.68,57.915,6747.0
2018-03-21,58.24,58.6,58.24,58.59,4857.0
2018-03-22,58.44,58.56,57.94,58.02,8072.0
2018-03-23,56.825,56.825,56.23,56.495,24086.0
2018-03-26,56.255,56.725,55.76,56.255,14817.0
2018-03-27,57.065,57.42,57.065,57.41,12104.0
2018-03-28,57.14,57.14,56.64,56.88,3685.0
2018-03-29,57.765,57.765,56.345,56.345,7979.0
2018-04-03,57.01,57.035,56.39,56.65,8256.0
2018-04-04,57.045,57.045,56.635,56.635,7799.0
2018-04-05,57.045,57.76,57.035,57.39,5476.0
2018-04-06,56.86,57.095,56.5,56.7,13209.0
2018-04-09,56.745,57.205,56.635,57.12,10567.0
2018-04-10,56.71,56.835,56.3,56.71,8554.0
2018-04-11,56.64,56.9,56.59,56.86,10161.0
2018-04-12,57.055,57.425,56.66,56.725,12758.0
2018-04-13,56.82,56.835,56.51,56.55,6996.0
2018-04-16,56.55,56.575,55.885,55.885,16472.0
2018-04-17,56.17,56.435,55.91,55.91,10283.0
2018-04-18,56.265,56.635,55.98,56.18,16453.0
2018-04-19,56.515,56.93,56.515,56.735,13422.0
2018-04-20,56.735,56.935,56.675,56.825,3219.0
2018-04-23,56.75,56.785,56.565,56.635,5792.0
2018-04-24,56.635,56.97,56.59,56.91,5900.0
2018-04-26,56.885,56.885,56.03,56.045,11903.0
2018-04-27,56.51,57.01,56.265,56.72,14400.0
2018-04-30,57.055,57.415,57.055,57.405,5937.0
2018-05-01,57.095,57.27,56.98,57.105,11358.0
2018-05-02,57.095,57.395,56.845,56.935,11352.0
2018-05-03,56.895,56.895,56.3,56.355,10980.0
2018-05-04,56.255,56.28,55.98,56.23,14667.0
2018-05-07,56.515,56.6,56.2,56.45,11420.0
2018-05-08,56.325,56.955,56.23,56.87,16110.0
2018-05-09,56.875,57.345,56.875,57.305,17011.0
2018-05-10,57.255,57.265,57.02,57.135,11070.0
2018-05-11,57.58,57.89,57.265,57.555,13365.0
2018-05-14,57.59,57.64,57.13,57.625,155421.0
2018-05-15,57.81,57.815,57.28,57.555,30184.0
2018-05-16,57.19,57.475,56.935,57.305,7472.0
2018-05-17,57.33,57.475,56.97,56.97,4913.0
2018-05-18,56.8,57.01,56.625,56.725,23811.0
2018-05-21,56.725,56.725,56.225,56.55,16025.0
2018-05-22,56.325,56.375,55.87,55.965,19489.0
2018-05-23,56.215,56.325,56.14,56.18,8229.0
2018-05-24,56.115,56.115,55.635,55.945,11749.0
2018-05-25,55.83,56.165,55.77,56.165,6488.0
2018-05-28,56.205,56.34,55.805,56.205,9792.0
2018-05-29,56.38,56.425,55.835,56.215,6866.0
2018-05-30,55.795,55.795,55.125,55.125,22395.0
2018-05-31,55.13,55.535,55.0,55.495,9220.0
2018-06-01,55.51,55.67,55.325,55.625,5553.0
2018-06-04,55.71,56.205,55.71,55.905,11029.0
2018-06-05,55.965,56.215,55.76,55.99,10128.0
2018-06-06,55.82,55.98,55.6,55.735,9264.0
2018-06-07,55.88,56.19,55.88,56.08,9730.0
2018-06-08,55.805,55.805,55.425,55.495,9872.0
2018-06-12,55.56,55.795,55.52,55.695,9281.0
2018-06-13,55.71,56.105,55.71,55.71,12354.0
2018-06-14,55.47,55.695,55.445,55.51,22161.0
2018-06-15,55.835,55.965,55.695,55.87,9833.0
2018-06-18,55.86,55.93,55.275,55.4,15321.0
2018-06-19,55.365,55.365,54.795,54.795,18455.0
2018-06-20,54.705,55.125,54.695,55.125,23067.0
2018-06-21,55.2,55.73,55.05,55.09,34871.0
2018-06-22,54.585,54.585,53.64,54.2,34121.0
2018-06-25,54.2,54.325,54.0,54.125,21177.0
2018-06-26,54.115,54.115,53.36,53.695,27140.0
2018-06-27,53.695,53.925,53.46,53.595,14174.0
2018-06-28,53.05,53.235,52.775,52.86,13078.0
2018-06-29,53.325,53.7,53.085,53.52,14458.0
2018-07-02,54.065,54.105,53.1,53.1,11712.0
2018-07-03,53.49,53.725,53.095,53.195,17916.0
2018-07-04,53.44,53.785,53.11,53.29,18688.0
2018-07-05,53.37,53.81,52.89,53.01,14558.0
2018-07-06,53.11,53.77,52.91,53.43,21155.0
2018-07-09,53.935,54.155,53.54,54.13,8238.0
2018-07-10,54.44,54.55,53.93,54.01,13453.0
2018-07-11,54.01,54.04,53.54,54.04,13442.0
2018-07-12,54.255,54.51,53.86,54.205,8186.0
2018-07-13,54.51,54.61,54.435,54.51,6724.0
2018-07-16,54.51,54.51,54.08,54.12,21717.0
2018-07-17,54.44,54.44,53.785,53.785,7753.0
2018-07-18,54.67,54.88,54.51,54.71,6561.0
2018-07-19,54.78,54.78,54.065,54.205,8190.0
2018-07-20,54.325,54.99,54.205,54.485,5467.0
2018-07-23,54.735,54.895,54.275,54.63,11133.0
2018-07-24,54.78,55.2,54.52,55.16,5054.0
2018-07-25,55.15,55.36,54.915,55.36,11442.0
2018-07-26,55.605,55.84,55.345,55.37,24192.0
2018-07-27,55.495,55.885,55.495,55.825,5550.0
2018-07-30,55.78,55.79,55.47,55.485,9038.0
2018-07-31,55.485,55.79,55.21,55.245,10512.0
2018-08-01,55.57,55.605,55.41,55.455,7731.0
2018-08-02,55.605,55.605,54.72,54.82,24167.0
2018-08-03,55.3,55.3,54.855,54.94,5073.0
2018-08-06,55.03,55.285,55.005,55.025,11123.0
2018-08-07,54.89,55.05,54.78,54.95,11171.0
2018-08-08,54.99,55.32,54.99,55.11,5466.0
2018-08-09,54.95,55.455,54.76,55.455,7827.0
2018-08-10,55.32,55.37,55.09,55.175,10489.0
2018-08-13,54.77,54.77,53.85,54.03,24663.0
2018-08-14,54.03,54.415,53.935,53.935,28006.0
2018-08-15,54.685,54.685,53.81,53.81,17117.0
2018-08-16,53.255,53.33,52.79,53.255,25780.0
2018-08-17,53.32,53.415,53.195,53.245,6394.0
2018-08-20,53.34,53.34,53.1,53.22,17134.0
2018-08-21,53.345,53.66,53.195,53.61,12075.0
2018-08-22,53.54,53.835,53.17,53.685,21498.0
2018-08-23,53.935,54.52,53.76,54.23,14947.0
2018-08-24,54.305,54.305,53.825,54.095,19658.0
2018-08-27,53.91,54.71,53.91,54.71,4802.0
2018-08-28,54.79,55.165,54.79,55.005,14668.0
2018-08-29,55.005,55.03,54.545,55.03,13368.0
2018-08-30,55.03,55.445,55.015,55.075,8748.0
2018-08-31,54.425,54.46,53.895,54.435,17722.0
2018-09-03,54.955,55.27,54.68,54.685,11844.0
2018-09-04,54.365,54.695,54.315,54.36,21575.0
2018-09-05,53.955,54.12,53.55,53.555,14446.0
2018-09-06,53.55,53.55,53.11,53.505,18653.0
2018-09-07,53.515,53.555,53.11,53.42,5442.0
2018-09-10,53.725,53.745,53.39,53.39,8608.0
2018-09-11,53.515,53.515,52.94,53.02,74432.0
2018-09-12,52.925,53.23,52.84,52.915,17517.0
2018-09-13,52.84,53.44,52.7,52.7,7302.0
2018-09-14,53.465,53.75,53.39,53.54,10313.0
2018-09-17,53.6,53.665,53.135,53.18,8057.0
2018-09-18,53.095,53.38,52.755,52.84,8566.0
2018-09-19,53.135,53.34,53.045,53.34,21383.0
2018-09-20,53.66,53.66,53.415,53.43,14159.0
2018-09-21,53.86,54.095,53.575,54.02,26968.0
2018-09-24,54.35,54.35,53.37,53.685,17893.0
2018-09-25,53.77,53.775,53.49,53.745,7337.0
2018-09-26,54.265,54.265,53.505,54.205,12644.0
2018-09-27,53.955,54.475,53.735,53.735,5063.0
2018-09-28,54.27,54.635,54.23,54.635,7831.0
2018-10-01,55.25,55.25,53.77,54.315,5676.0
2018-10-02,54.315,54.315,53.45,53.73,5622.0
2018-10-03,53.975,54.145,53.925,53.99,7187.0
2018-10-04,54.185,54.185,53.44,53.83,9914.0
2018-10-05,53.26,53.56,53.11,53.185,19278.0
2018-10-08,53.335,53.62,53.08,53.09,15444.0
2018-10-09,53.32,53.32,52.615,52.665,10640.0
2018-10-10,53.125,53.125,52.3,52.445,9373.0
2018-10-11,51.475,51.475,50.36,50.465,20148.0
2018-10-12,50.55,51.365,50.55,51.365,14682.0
2018-10-15,52.275,52.275,51.28,51.28,9433.0
2018-10-16,51.34,51.63,51.0,51.425,7514.0
2018-10-17,51.475,52.6,51.475,51.995,12931.0
2018-10-18,52.155,52.155,51.265,51.645,6050.0
2018-10-19,50.645,51.095,50.44,51.035,13053.0
2018-10-22,51.5,52.105,50.73,52.105,3391.0
2018-10-23,51.69,51.89,51.095,51.29,14767.0
2018-10-24,51.28,51.28,50.77,51.135,37474.0
2018-10-25,50.83,50.83,49.71,49.98,24194.0
2018-10-26,50.54,50.905,49.945,50.27,22880.0
2018-10-29,50.575,50.83,50.175,50.38,11507.0
2018-10-30,49.555,50.03,49.375,50.03,7426.0
2018-10-31,50.22,50.395,50.09,50.25,12033.0
2018-11-01,50.785,51.17,50.615,51.085,9518.0
2018-11-02,51.715,51.945,51.425,51.945,12325.0
2018-11-05,52.14,52.14,51.44,51.595,11395.0
2018-11-06,51.85,52.205,51.695,51.8,6176.0
2018-11-07,52.12,52.12,51.635,52.02,9004.0
2018-11-08,52.275,52.58,52.095,52.58,12013.0
2018-11-09,51.975,51.975,50.925,51.06,16855.0
2018-11-12,50.72,51.035,50.56,50.925,12274.0
2018-11-13,50.36,50.755,50.21,50.755,24747.0
2018-11-14,50.83,50.855,50.53,50.795,57584.0
2018-11-15,51.015,51.06,50.445,50.56,11408.0
2018-11-16,51.62,51.95,51.025,51.4,10010.0
2018-11-19,51.415,51.45,50.95,51.22,7538.0
2018-11-20,51.18,51.18,50.83,51.035,6034.0
2018-11-21,50.755,50.845,50.33,50.77,7030.0
2018-11-22,51.305,51.33,50.89,50.99,8314.0
2018-11-23,50.815,51.34,50.755,50.955,2182.0
2018-11-26,50.965,51.425,50.7,51.125,21653.0
2018-11-27,51.255,51.255,50.855,51.075,8947.0
2018-11-28,51.645,51.67,51.29,51.56,10219.0
2018-11-29,51.85,52.175,51.495,51.495,43968.0
2018-11-30,51.85,51.91,51.62,51.84,10297.0
2018-12-03,52.48,53.125,52.24,52.265,19400.0
2018-12-04,52.53,52.53,52.005,52.02,19921.0
2018-12-05,51.72,52.155,51.5,52.07,9987.0
2018-12-06,52.215,52.785,51.425,51.425,11946.0
2018-12-07,51.705,52.095,51.705,51.78,3476.0
2018-12-10,51.44,51.44,50.84,50.975,7509.0
2018-12-11,50.7,50.7,50.345,50.445,6041.0
2018-12-12,51.0,51.67,50.745,51.135,22590.0
2018-12-13,51.57,51.875,51.57,51.85,13925.0
2018-12-14,51.825,52.14,51.355,51.465,16983.0
2018-12-17,51.52,51.645,51.245,51.46,7446.0
2018-12-18,51.655,51.655,50.77,50.77,17624.0
2018-12-19,50.565,51.55,50.355,51.135,12108.0
2018-12-20,50.56,51.195,50.56,50.955,11120.0
2018-12-21,51.21,51.305,50.925,51.085,10319.0
2018-12-24,51.16,51.595,50.575,51.595,11930.0
2018-12-27,51.605,52.435,51.06,51.73,9429.0
2018-12-28,51.865,51.865,51.425,51.52,6016.0
2018-12-31,51.85,52.41,51.85,52.18,2633.0
2019-01-02,51.95,52.24,51.37,51.37,4592.0
2019-01-03,52.205,52.84,51.94,52.025,3025.0
2019-01-04,51.795,51.96,51.435,51.96,5678.0
2019-01-07,52.53,52.61,52.035,52.085,6838.0
2019-01-08,52.085,52.31,51.925,52.035,9036.0
2019-01-09,52.375,52.815,52.375,52.66,6366.0
2019-01-10,52.815,53.165,52.635,52.795,8920.0
2019-01-11,53.405,53.405,52.565,52.695,6470.0
2019-01-14,52.805,52.805,52.29,52.3,11730.0
2019-01-15,52.455,52.935,52.37,52.915,7367.0
2019-01-16,52.905,52.965,52.745,52.94,16144.0
2019-01-17,53.395,53.65,53.14,53.59,16586.0
2019-01-18,53.745,53.78,53.265,53.265,6502.0
2019-01-21,54.01,54.095,53.795,53.83,7823.0
2019-01-22,53.865,54.05,53.615,53.745,9063.0
2019-01-23,53.71,53.78,53.54,53.735,8029.0
2019-01-24,53.83,54.255,53.72,54.215,3778.0
2019-01-25,54.59,54.96,54.59,54.9,8948.0
2019-01-29,54.4,54.4,53.865,53.965,8453.0
2019-01-30,54.3,54.58,54.0,54.275,9199.0
2019-01-31,54.48,54.755,54.275,54.42,15453.0
2019-02-01,54.89,54.94,54.635,54.71,16179.0
2019-02-04,54.695,55.015,54.64,54.64,17635.0
2019-02-05,55.015,55.25,54.685,54.685,7986.0
2019-02-06,55.315,56.05,55.255,56.05,15925.0
2019-02-07,55.99,56.025,55.66,55.93,10502.0
2019-02-08,55.545,55.66,55.155,55.37,10995.0
2019-02-11,55.36,55.37,54.985,55.105,5260.0
2019-02-12,55.205,55.435,55.07,55.3,15292.0
2019-02-13,55.54,55.71,55.315,55.4,14842.0
2019-02-14,55.17,55.17,54.93,54.93,16419.0
2019-02-15,55.105,55.13,54.745,54.745,12707.0
2019-02-18,54.81,55.11,54.65,54.795,24189.0
2019-02-19,54.805,55.085,54.755,54.94,29252.0
2019-02-20,54.99,55.48,54.95,55.135,24514.0
2019-02-21,55.52,55.725,54.965,55.665,37686.0
2019-02-22,55.75,55.895,55.625,55.795,7971.0
2019-02-25,56.13,56.375,55.975,56.25,21402.0
2019-02-26,56.445,56.78,56.06,56.155,20531.0
2019-02-27,56.195,56.485,55.93,56.23,8649.0
2019-02-28,56.18,56.425,56.05,56.05,9606.0
2019-03-01,56.12,56.36,55.915,56.31,12408.0
2019-03-04,56.275,56.785,56.275,56.785,26144.0
2019-03-05,56.555,56.805,56.325,56.78,9604.0
2019-03-06,56.93,57.435,56.93,57.42,19476.0
2019-03-07,57.35,57.36,56.895,56.94,10733.0
2019-03-08,56.515,56.515,56.275,56.365,13398.0
2019-03-11,55.895,56.395,55.72,56.375,11710.0
2019-03-12,56.65,57.085,56.615,57.085,19922.0
2019-03-13,57.04,57.17,56.795,56.795,11417.0
2019-03-14,56.975,57.145,56.75,56.905,56850.0
2019-03-15,56.78,57.325,56.78,57.035,8073.0
2019-03-18,57.675,57.675,57.335,57.505,14651.0
2019-03-19,58.01,58.035,57.685,57.69,7422.0
2019-03-20,57.915,58.195,57.75,57.75,13834.0
2019-03-21,57.88,57.895,57.505,57.615,26150.0
2019-03-22,57.93,58.17,57.385,57.41,13781.0
2019-03-25,56.835,56.835,56.16,56.315,21380.0
2019-03-26,56.28,56.54,56.28,56.36,69838.0
2019-03-27,56.615,56.805,56.35,56.625,10928.0
2019-03-28,56.145,56.34,55.965,56.265,37249.0
2019-03-29,56.805,57.035,56.565,57.035,13975.0
2019-04-01,57.44,58.04,57.405,57.56,40381.0
2019-04-02,57.74,58.365,57.74,58.125,16176.0
2019-04-03,58.465,58.465,58.125,58.225,8967.0
2019-04-04,58.225,58.39,58.01,58.045,10461.0
2019-04-05,58.485,58.695,58.44,58.56,6818.0
2019-04-08,58.97,59.09,58.51,58.51,13716.0
2019-04-09,58.725,58.885,58.725,58.825,7882.0
2019-04-10,58.575,58.995,58.575,58.75,13231.0
2019-04-11,58.79,58.79,58.365,58.49,12762.0
2019-04-12,58.405,58.56,58.235,58.235,33135.0
2019-04-15,58.405,58.62,58.305,58.345,7759.0
2019-04-16,58.01,58.575,57.985,58.575,14012.0
2019-04-17,58.645,58.665,58.355,58.49,12544.0
2019-04-18,58.415,58.775,58.26,58.34,21921.0
2019-04-23,58.46,58.895,58.46,58.87,8110.0
2019-04-24,59.115,59.63,59.1,59.34,11812.0
2019-04-26,59.075,59.125,58.715,59.03,13438.0
2019-04-29,59.075,59.09,58.785,59.075,6530.0
2019-04-30,58.955,58.99,58.535,58.815,13635.0
2019-05-01,58.92,59.16,58.895,59.15,8042.0
2019-05-02,59.025,59.47,58.845,59.27,12972.0
2019-05-03,59.15,59.34,58.97,59.27,21163.0
2019-05-06,59.245,59.245,57.98,58.105,23205.0
2019-05-07,58.105,58.43,57.805,57.91,10692.0
2019-05-08,57.525,57.925,57.175,57.61,8510.0
2019-05-09,57.415,57.6,56.95,57.105,10982.0
2019-05-10,56.935,57.335,56.61,57.035,25816.0
2019-05-13,56.65,56.65,56.23,56.42,18639.0
2019-05-14,55.53,56.46,55.27,56.0,21123.0
2019-05-15,56.46,56.95,56.265,56.95,66441.0
2019-05-16,56.685,56.745,56.25,56.25,5248.0
2019-05-17,56.755,56.88,56.12,56.135,9809.0
2019-05-20,56.085,56.265,55.495,55.495,20955.0
2019-05-21,55.365,56.23,55.305,56.18,18509.0
2019-05-22,56.095,56.375,56.05,56.23,47380.0
2019-05-23,56.155,56.155,55.605,55.71,12420.0
2019-05-24,55.23,55.535,55.16,55.535,8402.0
2019-05-27,55.185,55.255,54.97,55.23,15286.0
2019-05-28,55.23,55.63,55.23,55.63,30724.0
2019-05-29,55.545,55.545,54.965,55.28,18256.0
2019-05-30,55.665,55.745,55.495,55.59,8177.0
2019-05-31,55.625,56.31,55.235,55.775,8119.0
2019-06-03,55.745,56.095,55.665,56.095,10360.0
2019-06-04,56.095,56.25,55.665,55.665,12394.0
2019-06-05,56.12,56.265,55.685,55.805,15488.0
2019-06-06,55.75,55.845,55.57,55.625,30165.0
2019-06-07,55.625,55.87,55.625,55.665,9456.0
2019-06-11,56.575,57.175,56.575,57.175,13500.0
2019-06-12,57.295,57.48,56.96,56.96,17977.0
2019-06-13,57.165,57.175,56.66,57.0,31505.0
2019-06-14,57.085,57.32,57.01,57.045,67844.0
2019-06-17,57.045,57.38,56.53,57.31,14283.0
2019-06-18,57.205,57.595,57.095,57.25,10533.0
2019-06-19,57.73,58.51,57.73,58.28,15784.0
2019-06-20,58.665,58.92,58.485,58.79,12223.0
2019-06-21,58.995,59.425,58.725,58.845,6632.0
2019-06-24,58.73,58.955,58.49,58.49,9737.0
2019-06-25,58.605,58.695,58.13,58.185,19929.0
2019-06-26,58.115,58.19,57.91,58.14,9642.0
2019-06-27,58.245,58.575,58.165,58.44,11384.0
2019-06-28,58.59,58.9,58.235,58.235,5444.0
2019-07-01,58.95,59.345,58.925,59.345,14090.0
2019-07-02,59.56,59.605,59.345,59.425,11198.0
2019-07-03,59.365,59.45,58.975,59.01,6521.0
2019-07-04,59.27,59.27,58.925,59.155,11578.0
2019-07-05,59.245,59.305,58.985,59.19,8244.0
2019-07-08,59.08,59.295,58.375,58.375,13519.0
2019-07-09,58.76,58.9,58.545,58.66,6812.0
2019-07-10,59.305,59.415,59.07,59.2,11140.0
2019-07-11,59.235,59.64,59.14,59.32,10958.0
2019-07-12,59.02,59.245,58.915,58.925,10023.0
2019-07-15,58.565,58.725,58.305,58.605,8140.0
2019-07-16,58.665,58.935,58.63,58.935,7236.0
2019-07-17,58.88,58.95,58.675,58.95,12873.0
2019-07-18,58.865,58.865,58.35,58.355,8051.0
2019-07-19,58.45,58.925,58.435,58.76,9843.0
2019-07-22,58.46,58.535,58.305,58.51,11646.0
2019-07-23,58.485,58.72,58.44,58.545,7603.0
2019-07-24,58.685,59.235,58.665,58.995,7662.0
2019-07-25,59.095,59.245,58.915,59.245,8941.0
2019-07-26,59.245,59.245,58.805,59.105,7850.0
2019-07-29,59.365,59.365,58.995,59.01,12715.0
2019-07-30,59.415,59.64,59.4,59.605,10573.0
2019-07-31,59.09,59.51,58.745,58.905,17396.0
2019-08-01,58.855,59.34,58.63,58.9,10504.0
2019-08-02,58.065,58.365,57.795,57.89,11817.0
2019-08-05,57.54,57.54,56.84,56.885,12765.0
2019-08-06,55.155,56.515,55.11,56.48,21153.0
2019-08-07,56.745,57.375,56.46,57.075,10266.0
2019-08-08,56.84,57.35,56.695,57.15,13602.0
2019-08-09,56.985,57.54,56.825,57.04,13074.0
2019-08-12,57.015,57.115,56.78,57.065,11224.0
2019-08-13,56.61,56.695,56.28,56.305,11284.0
2019-08-14,56.695,56.825,56.555,56.805,5185.0
2019-08-15,55.78,55.97,55.505,55.705,29166.0
2019-08-16,55.79,56.41,55.715,56.275,8341.0
2019-08-19,56.565,57.015,56.495,57.015,10840.0
2019-08-20,57.05,57.11,56.78,57.11,4715.0
2019-08-21,56.86,57.05,56.78,57.015,8462.0
2019-08-22,57.245,57.245,56.9,56.92,5563.0
2019-08-23,57.255,57.255,56.71,57.02,6576.0
2019-08-26,56.005,56.015,55.79,55.885,14555.0
2019-08-27,55.97,56.385,55.97,56.305,5721.0
2019-08-28,56.37,56.59,56.37,56.435,8363.0
2019-08-29,56.59,56.59,56.265,56.48,21470.0
2019-08-30,57.22,57.755,57.22,57.48,13933.0
2019-09-02,57.48,57.815,57.435,57.685,7954.0
2019-09-03,57.515,57.89,57.435,57.485,15961.0
2019-09-04,57.615,57.615,56.985,57.17,16775.0
2019-09-05,57.89,58.38,57.72,58.28,14049.0
2019-09-06,58.195,58.305,58.04,58.045,22674.0
2019-09-09,58.115,58.285,57.9,58.115,6123.0
2019-09-10,58.03,58.135,57.805,57.805,7944.0
2019-09-11,58.44,58.44,57.945,57.98,5195.0
2019-09-12,58.425,58.72,58.39,58.51,5183.0
2019-09-13,58.69,58.9,58.605,58.78,10807.0
2019-09-16,58.72,58.72,58.245,58.35,11989.0
2019-09-17,58.51,58.745,58.45,58.45,6291.0
2019-09-18,58.545,58.76,58.545,58.735,12405.0
2019-09-19,58.805,59.125,58.64,58.725,8004.0
2019-09-20,58.805,58.83,58.615,58.76,12775.0
2019-09-23,58.76,59.31,58.76,58.795,13350.0
2019-09-24,59.235,60.25,58.69,58.88,14705.0
2019-09-25,58.32,58.32,58.045,58.045,9755.0
2019-09-26,58.285,58.7,58.285,58.44,5814.0
2019-09-27,58.46,58.46,58.235,58.305,14058.0
2019-09-30,57.985,58.33,57.895,58.33,4402.0
2019-10-01,58.48,58.56,57.36,58.275,17270.0
2019-10-02,57.995,58.16,57.82,58.045,8598.0
2019-10-03,57.64,57.735,57.405,57.675,24813.0
2019-10-04,58.04,58.125,57.715,57.865,22916.0
2019-10-07,57.88,58.09,57.795,57.925,14274.0
2019-10-08,57.94,58.335,57.865,58.24,7807.0
2019-10-09,58.23,58.23,57.36,57.935,9717.0
2019-10-10,57.88,57.96,57.36,57.7,7112.0
2019-10-11,58.37,58.605,58.17,58.37,4955.0
2019-10-14,58.795,59.14,58.77,59.03,18043.0
2019-10-15,59.305,59.305,58.77,58.985,19093.0
2019-10-16,59.29,59.47,59.27,59.305,12748.0
2019-10-17,59.855,59.855,59.08,59.265,5411.0
2019-10-18,59.14,59.14,58.935,59.01,14830.0
2019-10-21,58.87,59.005,58.68,58.82,6039.0
2019-10-22,59.15,59.15,58.725,58.77,13405.0
2019-10-23,59.09,59.09,58.655,58.82,21894.0
2019-10-24,59.1,59.42,59.09,59.16,6204.0
2019-10-25,59.535,59.7,59.37,59.535,9678.0
2019-10-28,59.655,59.95,59.6,59.865,8002.0
2019-10-29,59.935,60.165,59.535,60.125,19327.0
2019-10-30,59.635,59.635,59.29,59.42,12312.0
2019-10-31,59.74,59.87,59.185,59.185,7824.0
2019-11-01,59.115,59.34,58.855,59.235,9346.0
2019-11-04,59.635,60.07,59.635,60.07,16663.0
2019-11-05,60.55,60.63,60.325,60.505,10651.0
2019-11-06,60.74,60.855,60.385,60.41,9985.0
2019-11-07,60.645,60.74,60.42,60.585,5438.0
2019-11-08,61.01,61.09,60.73,60.74,19264.0
2019-11-11,60.835,60.835,59.94,59.975,13374.0
2019-11-12,60.07,60.565,60.07,60.255,7838.0
2019-11-13,60.83,60.83,59.7,59.775,24600.0
2019-11-14,59.9,60.1,59.68,59.83,15647.0
2019-11-15,59.845,60.74,59.845,60.175,11467.0
2019-11-18,60.23,60.395,60.03,60.35,18299.0
2019-11-19,60.385,60.74,60.15,60.6,11584.0
2019-11-20,60.6,60.61,60.27,60.515,21148.0
2019-11-21,60.505,60.505,60.03,60.09,10389.0
2019-11-22,60.15,60.83,60.15,60.63,11196.0
2019-11-25,60.835,61.045,60.55,60.915,9907.0
2019-11-26,60.94,61.22,60.93,60.965,6512.0
2019-11-27,60.965,61.22,60.49,60.845,15401.0
2019-11-28,61.09,61.115,60.795,61.03,8296.0
2019-11-29,61.095,61.095,60.15,60.185,25270.0
2019-12-02,60.4,60.6,60.195,60.525,7650.0
2019-12-03,60.585,60.6,59.705,59.855,14054.0
2019-12-04,59.535,59.61,59.235,59.575,10362.0
2019-12-05,59.87,60.165,59.8,59.965,8697.0
2019-12-06,60.08,60.515,60.08,60.315,18999.0
2019-12-09,60.645,60.7,60.41,60.665,7254.0
2019-12-10,60.67,60.67,60.445,60.585,15132.0
2019-12-11,60.67,60.81,60.56,60.81,10462.0
2019-12-12,60.88,61.175,60.88,61.15,6223.0
2019-12-13,61.185,61.93,61.185,61.435,14868.0
2019-12-16,61.775,62.13,61.695,62.055,29100.0
2019-12-17,62.235,62.75,62.14,62.73,13843.0
2019-12-18,62.79,63.09,62.79,62.985,15586.0
2019-12-19,63.14,63.575,62.74,62.765,18108.0
2019-12-20,62.79,63.305,62.775,63.095,12574.0
2019-12-23,63.435,63.445,62.645,62.695,11858.0
2019-12-24,62.81,63.33,62.66,62.72,4858.0
2019-12-27,62.75,63.08,62.75,63.035,3066.0
2019-12-30,63.21,63.21,62.6,62.785,11823.0
2019-12-31,62.745,62.745,62.07,62.225,11544.0
2020-01-02,62.965,62.965,62.245,62.86,12954.0
2020-01-03,63.35,64.58,63.28,63.4,13463.0
2020-01-06,63.765,63.765,62.86,63.005,13790.0
2020-01-07,63.245,63.825,62.85,63.395,9936.0
2020-01-08,63.585,63.585,62.875,63.33,111294.0
2020-01-09,64.29,64.29,64.01,64.13,5729.0
2020-01-10,64.685,64.72,64.415,64.44,8571.0
2020-01-13,64.74,64.74,64.385,64.74,16521.0
2020-01-14,64.965,65.43,64.815,64.825,17586.0
2020-01-15,64.99,64.99,64.545,64.58,31226.0
2020-01-16,64.675,64.74,64.44,64.56,12672.0
2020-01-17,64.835,65.125,64.675,64.745,12855.0
2020-01-20,64.78,65.58,64.78,65.135,22520.0
2020-01-21,65.22,65.31,64.3,64.34,22199.0
2020-01-22,64.3,64.905,64.21,64.78,13845.0
2020-01-23,64.78,64.78,63.7,63.725,19932.0
2020-01-24,63.945,64.255,63.905,64.255,10096.0
2020-01-28,63.245,63.245,61.63,62.1,26323.0
2020-01-29,62.535,63.475,62.535,63.35,11802.0
2020-01-30,63.26,63.41,62.32,62.32,12693.0
2020-01-31,63.15,63.15,62.1,62.365,7020.0
2020-02-03,61.585,62.355,61.18,62.235,23246.0
2020-02-04,62.18,63.07,62.015,63.025,22317.0
2020-02-05,63.035,63.375,62.92,63.05,12188.0
2020-02-06,63.26,63.84,63.105,63.805,11124.0
2020-02-07,63.7,63.7,63.255,63.595,12420.0
2020-02-10,63.19,63.42,62.69,63.225,19808.0
2020-02-11,63.295,63.92,63.295,63.815,11475.0
2020-02-12,63.945,64.175,63.755,64.165,12260.0
2020-02-13,64.21,64.56,64.21,64.22,9859.0
2020-02-14,64.555,64.555,63.86,64.36,21823.0
2020-02-17,64.475,64.475,63.945,64.27,13735.0
2020-02-18,64.265,64.27,63.86,63.955,9143.0
2020-02-19,63.69,64.315,63.69,64.3,6356.0
2020-02-20,64.535,65.02,64.485,64.745,10326.0
2020-02-21,64.775,64.775,63.945,64.555,37931.0
2020-02-24,64.3,64.3,62.745,63.305,34043.0
2020-02-25,61.49,63.005,61.49,62.56,40133.0
2020-02-26,62.19,62.435,61.33,62.35,19866.0
2020-02-27,62.71,62.75,61.735,62.155,26453.0
2020-02-28,60.435,61.03,59.73,59.95,55753.0
2020-03-02,59.94,61.54,58.765,61.26,57946.0
2020-03-03,61.84,62.305,61.62,61.75,25027.0
2020-03-04,61.135,61.56,60.515,61.45,17300.0
2020-03-05,61.49,62.18,61.11,61.74,26722.0
2020-03-06,60.695,61.34,60.215,60.425,29939.0
2020-03-09,57.93,59.95,56.215,57.515,30595.0
2020-03-10,55.805,57.625,55.155,57.095,47418.0
2020-03-11,58.185,58.66,57.37,57.71,13857.0
2020-03-12,56.965,56.965,54.55,55.11,56781.0
2020-03-13,53.845,53.845,51.21,53.67,44514.0
2020-03-16,53.8,55.78,50.955,54.11,23604.0
2020-03-17,52.605,54.11,50.955,53.495,18837.0
2020-03-18,54.275,54.635,52.265,53.8,21679.0
2020-03-19,53.775,53.87,51.255,52.265,27531.0
2020-03-20,52.265,53.785,51.825,53.575,50990.0
2020-03-23,51.605,52.605,49.57,50.2,42354.0
2020-03-24,50.075,52.395,49.63,52.035,19825.0
2020-03-25,53.58,54.05,52.775,53.135,11189.0
2020-03-26,52.74,55.725,52.74,55.665,42947.0
2020-03-27,56.215,56.655,54.505,54.995,9746.0
2020-03-30,52.985,53.18,51.385,53.115,23197.0
2020-03-31,53.145,53.585,52.385,52.46,13487.0
2020-04-01,53.42,54.185,53.04,53.04,14333.0
2020-04-02,53.22,53.455,52.17,53.455,12555.0
2020-04-03,53.48,54.1,53.385,53.93,15793.0
2020-04-06,54.63,54.965,53.835,54.965,12489.0
2020-04-07,56.3,56.3,54.635,55.04,14268.0
2020-04-08,55.51,55.685,54.63,55.5,20844.0
2020-04-09,55.51,55.57,54.75,55.21,17350.0
2020-04-14,55.05,55.05,53.44,54.435,11003.0
2020-04-15,54.45,54.935,54.215,54.865,8999.0
2020-04-16,54.62,55.225,53.675,55.225,8038.0
2020-04-17,55.42,56.225,55.42,55.65,15430.0
2020-04-20,56.135,56.135,54.92,55.245,9979.0
2020-04-21,55.05,55.185,54.145,54.725,12597.0
2020-04-22,54.715,54.715,53.56,54.515,7441.0
2020-04-23,55.5,55.5,54.76,54.885,13403.0
2020-04-24,54.45,54.45,53.755,54.32,5829.0
2020-04-27,54.31,54.31,53.665,54.15,10921.0
2020-04-28,54.1,54.32,53.615,53.755,75978.0
2020-04-29,54.275,54.565,54.185,54.285,14628.0
2020-04-30,54.925,56.18,54.925,56.125,22703.0
2020-05-01,54.37,55.07,53.525,53.605,18906.0
2020-05-04,53.605,54.17,53.0,54.01,12570.0
2020-05-05,54.17,54.595,53.965,54.115,7812.0
2020-05-06,54.37,54.82,54.205,54.7,9988.0
2020-05-07,54.89,54.99,54.505,54.505,9498.0
2020-05-08,54.15,54.445,54.08,54.445,8477.0
2020-05-11,54.46,55.185,54.46,54.795,14509.0
2020-05-12,54.925,55.21,54.855,54.89,7629.0
2020-05-13,55.15,55.775,54.53,55.545,16322.0
2020-05-14,55.5,55.5,54.54,54.6,12314.0
2020-05-15,54.54,55.12,54.54,54.735,26111.0
2020-05-18,55.5,55.5,54.6,54.955,16721.0
2020-05-19,55.41,56.02,55.235,55.74,10102.0
2020-05-20,55.895,55.895,55.11,55.545,4738.0
2020-05-21,55.895,55.895,55.2,55.58,18050.0
2020-05-22,55.235,55.35,53.965,54.24,9752.0
2020-05-25,54.185,54.645,53.965,54.585,12965.0
2020-05-26,54.62,55.51,54.62,55.255,13608.0
2020-05-27,55.235,55.235,54.41,54.41,69319.0
2020-05-28,54.415,55.27,54.415,54.855,8784.0
2020-05-29,54.7,54.715,54.01,54.4,16251.0
2020-06-01,54.68,55.51,54.635,55.35,14540.0
2020-06-02,55.035,55.41,54.98,55.19,10796.0
2020-06-03,55.48,55.59,55.185,55.455,38358.0
2020-06-04,56.365,56.39,55.88,55.985,5498.0
2020-06-05,55.975,55.975,55.56,55.615,6638.0
2020-06-09,56.24,56.91,56.15,56.805,21947.0
2020-06-10,56.965,57.245,56.785,56.83,16932.0
2020-06-11,56.82,56.82,56.37,56.37,9455.0
2020-06-12,55.67,56.11,55.51,56.055,9354.0
2020-06-15,55.66,56.26,55.52,55.52,40935.0
2020-06-16,55.95,56.24,55.51,56.09,10459.0
2020-06-17,56.225,56.565,56.08,56.37,7338.0
2020-06-18,56.495,56.965,56.295,56.82,6752.0
2020-06-19,57.27,57.27,56.865,57.085,6917.0
2020-06-22,56.885,57.525,56.46,57.335,14655.0
2020-06-23,57.395,57.43,56.655,57.175,11194.0
2020-06-24,57.22,57.86,57.22,57.685,12207.0
2020-06-25,57.105,57.455,56.76,56.935,11431.0
2020-06-26,56.935,57.59,56.935,57.27,13867.0
2020-06-29,57.175,57.185,56.295,56.55,11158.0
2020-06-30,56.81,57.29,56.8,57.225,12297.0
2020-07-01,57.42,57.42,56.51,57.06,19079.0
2020-07-02,57.245,57.855,56.925,57.855,10743.0
2020-07-03,58.395,58.805,58.395,58.785,14783.0
2020-07-06,58.85,60.15,58.76,59.955,17162.0
2020-07-07,60.215,61.31,59.725,59.895,6646.0
2020-07-08,59.815,61.045,59.805,61.045,13358.0
2020-07-09,60.86,61.585,60.86,61.585,28147.0
2020-07-10,61.455,61.505,60.84,60.84,8644.0
2020-07-13,60.7,61.435,60.7,61.435,9387.0
2020-07-14,61.02,61.02,60.08,60.175,18119.0
2020-07-15,60.755,60.755,59.98,60.38,20902.0
2020-07-16,60.135,60.285,59.165,59.36,15120.0
2020-07-17,59.37,60.055,59.37,59.485,10660.0
2020-07-20,59.86,60.135,59.37,59.9,13582.0
2020-07-21,60.07,61.49,60.07,61.08,13030.0
2020-07-22,60.055,60.675,60.02,60.15,9014.0
2020-07-23,60.33,60.33,59.46,59.83,5438.0
2020-07-24,59.77,59.955,58.67,58.67,25178.0
2020-07-27,59.46,59.635,58.68,58.68,14457.0
2020-07-28,59.75,60.17,59.335,59.75,15386.0
2020-07-29,59.36,59.8,59.21,59.45,6547.0
2020-07-30,59.895,60.195,59.655,60.08,14379.0
2020-07-31,60.335,60.335,59.245,59.325,5247.0
2020-08-03,59.255,59.485,58.04,59.32,6525.0
2020-08-04,59.785,60.515,59.785,60.515,10472.0
2020-08-05,59.99,60.505,59.945,60.4,5775.0
2020-08-06,60.405,60.76,60.095,60.14,8088.0
2020-08-07,60.255,60.335,59.07,59.245,10199.0
2020-08-10,59.635,59.815,59.355,59.69,7980.0
2020-08-11,59.67,60.22,59.415,60.07,5330.0
2020-08-12,60.07,60.07,59.22,59.655,9712.0
2020-08-13,59.99,60.125,59.795,59.945,17347.0
2020-08-14,60.25,60.25,59.735,60.105,10817.0
2020-08-17,60.095,60.47,59.715,60.445,8702.0
2020-08-18,60.32,60.32,59.85,60.095,9739.0
2020-08-19,60.105,60.47,59.815,59.975,16654.0
2020-08-20,59.965,59.975,59.195,59.325,8896.0
2020-08-21,59.75,60.17,59.67,60.035,14437.0
2020-08-24,60.09,60.69,60.09,60.61,9039.0
2020-08-25,60.61,61.24,60.585,60.94,12997.0
2020-08-26,61.1,61.31,60.72,61.115,15073.0
2020-08-27,61.575,61.575,60.655,60.955,12181.0
2020-08-28,60.46,60.875,60.405,60.71,6861.0
2020-08-31,61.575,61.575,60.15,60.15,12099.0
2020-09-01,60.14,60.14,58.85,59.37,22712.0
2020-09-02,60.255,60.505,59.99,60.29,10816.0
2020-09-03,60.3,60.69,59.735,59.9,9201.0
2020-09-04,59.85,60.045,59.37,60.045,13572.0
2020-09-07,60.255,60.255,59.15,59.46,18270.0
2020-09-08,59.46,59.735,58.875,59.3,15371.0
2020-09-09,58.93,59.14,58.5,58.92,15991.0
2020-09-10,59.045,59.555,59.045,59.265,10746.0
2020-09-11,59.005,59.115,58.67,59.0,9185.0
2020-09-14,59.195,59.68,58.855,59.62,8097.0
2020-09-15,59.62,59.86,59.59,59.59,9895.0
2020-09-16,60.23,60.255,60.045,60.105,20433.0
2020-09-17,60.3,60.435,59.725,59.98,5541.0
2020-09-18,59.805,59.805,59.485,59.795,7056.0
2020-09-21,59.52,59.805,59.085,59.085,9001.0
2020-09-22,59.38,59.76,59.035,59.37,7507.0
2020-09-23,59.69,59.795,59.505,59.645,12359.0
2020-09-24,59.37,59.585,58.98,58.98,5500.0
2020-09-25,59.28,59.565,58.93,58.99,8964.0
2020-09-28,59.37,59.94,59.37,59.52,16380.0
2020-09-29,59.63,59.795,59.3,59.36,11144.0
2020-09-30,59.2,59.85,59.13,59.61,69880.0
2020-10-01,60.375,60.375,59.855,60.07,11040.0
2020-10-02,60.24,60.25,59.16,59.355,26204.0
2020-10-05,59.715,60.195,59.57,59.67,6456.0
2020-10-06,60.105,60.525,60.09,60.525,12111.0
2020-10-07,60.695,61.305,60.635,61.26,10700.0
2020-10-08,61.365,61.64,61.185,61.33,17167.0
2020-10-09,61.59,62.0,61.59,62.0,9941.0
2020-10-12,62.09,62.135,61.41,62.035,20253.0
2020-10-13,62.125,62.465,62.035,62.14,12383.0
2020-10-14,62.48,62.57,62.17,62.275,16868.0
2020-10-15,62.51,62.56,62.135,62.135,18544.0
2020-10-16,62.385,62.82,62.265,62.47,10729.0
2020-10-19,63.465,63.545,62.48,62.795,15874.0
2020-10-20,62.795,63.185,62.775,63.05,14777.0
2020-10-21,63.295,63.775,63.295,63.375,17827.0
2020-10-22,62.945,63.09,62.65,62.855,12803.0
2020-10-23,62.84,63.24,62.74,63.015,9567.0
2020-10-26,62.82,62.83,62.48,62.81,22172.0
2020-10-27,62.83,62.875,62.045,62.16,15257.0
2020-10-28,63.015,63.015,62.045,62.285,24164.0
2020-10-29,62.0,62.18,61.68,62.06,14664.0
2020-10-30,61.965,62.42,61.91,62.31,7245.0
2020-11-02,62.215,62.515,61.725,62.07,15534.0
2020-11-03,62.5,62.89,62.455,62.72,9892.0
2020-11-04,62.72,62.72,61.275,61.89,19860.0
2020-11-05,63.09,63.795,62.935,63.775,20748.0
2020-11-06,63.82,64.105,62.99,62.99,8022.0
2020-11-09,64.205,64.625,64.175,64.5,22090.0
2020-11-10,64.63,65.585,63.855,63.965,24084.0
2020-11-11,64.08,64.285,63.215,63.355,16246.0
2020-11-12,63.99,64.22,63.65,63.705,22804.0
2020-11-13,64.015,64.435,63.91,64.215,14090.0
2020-11-16,64.67,64.67,64.285,64.535,412.0
2020-11-17,64.74,65.14,64.3,64.5,31121.0
2020-11-18,64.715,64.935,64.515,64.89,10815.0
2020-11-19,64.795,64.81,64.265,64.435,21026.0
2020-11-20,64.795,64.795,64.31,64.685,11819.0
2020-11-23,64.89,65.215,64.675,65.185,11820.0
2020-11-24,65.16,66.41,65.16,65.41,15263.0
2020-11-25,65.55,66.25,65.09,65.14,21353.0
2020-11-26,65.08,65.345,64.92,65.08,27549.0
2020-11-27,66.21,66.21,64.98,65.3,22889.0
2020-11-30,66.665,66.665,64.675,64.675,18780.0
2020-12-01,64.525,64.935,64.34,64.92,19706.0
2020-12-02,65.285,65.595,64.965,65.205,32105.0
2020-12-03,65.34,65.34,64.89,65.16,15684.0
2020-12-04,65.25,66.0,65.17,65.755,24814.0
2020-12-07,65.8,65.91,65.38,65.455,17304.0
2020-12-08,65.685,66.025,65.5,65.935,35274.0
2020-12-09,66.06,66.48,66.06,66.255,11572.0
2020-12-10,65.685,65.875,65.185,65.615,33530.0
2020-12-11,65.64,65.705,64.595,64.63,22534.0
2020-12-14,65.515,65.585,64.705,64.865,23059.0
2020-12-15,64.795,64.795,64.23,64.33,23308.0
2020-12-16,64.49,65.105,64.49,65.045,26252.0
2020-12-17,65.095,65.515,64.97,65.295,20174.0
2020-12-18,65.295,65.42,64.455,64.58,265889.0
2020-12-21,65.16,65.445,64.455,65.445,12585.0
2020-12-22,65.505,65.505,64.365,64.925,13384.0
2020-12-23,64.39,65.06,64.39,64.4,12863.0
2020-12-24,64.965,64.965,64.4,64.57,12883.0
2020-12-29,64.355,65.045,64.355,64.705,11768.0
2020-12-30,64.625,65.195,64.425,65.09,9985.0
2020-12-31,65.085,65.25,64.935,65.24,8273.0
2021-01-04,65.575,65.985,65.01,65.655,18455.0
2021-01-05,65.635,65.85,65.33,65.7,23334.0
2021-01-06,65.93,67.275,65.385,65.555,13460.0
2021-01-07,65.725,65.79,65.35,65.51,11487.0
2021-01-08,65.93,66.9,65.85,66.595,7952.0
2021-01-11,67.01,68.03,66.92,67.285,28363.0
2021-01-12,67.36,67.36,66.83,67.215,12919.0
2021-01-13,67.365,68.145,67.18,68.13,44912.0
2021-01-14,68.075,68.075,67.6,67.7,14119.0
2021-01-15,68.03,68.165,67.725,67.76,26006.0
2021-01-18,67.995,68.265,67.725,68.265,10597.0
2021-01-19,68.265,69.52,68.265,69.52,16147.0
2021-01-20,69.52,70.675,69.22,69.575,15754.0
2021-01-21,69.575,70.445,69.575,70.245,14330.0
2021-01-22,70.84,70.865,69.25,69.405,18552.0
2021-01-25,69.455,70.615,69.455,70.585,14431.0
2021-01-27,70.445,70.445,68.245,69.01,29961.0
2021-01-28,68.8,68.955,67.815,68.235,18833.0
2021-01-29,69.285,69.285,67.885,67.885,22815.0
2021-02-01,67.795,69.035,66.155,69.035,16150.0
2021-02-02,69.07,70.365,68.695,70.335,25588.0
2021-02-03,70.415,70.865,70.19,70.615,8155.0
2021-02-04,70.945,70.955,69.86,70.265,10795.0
2021-02-05,71.295,71.42,70.37,71.35,18596.0
2021-02-08,70.855,71.295,70.535,70.775,12483.0
2021-02-09,71.51,71.54,70.535,70.865,11864.0
2021-02-10,71.385,71.755,70.885,71.755,15672.0
2021-02-11,71.755,71.8,71.385,71.8,54497.0
2021-02-12,71.815,72.455,71.815,72.03,12122.0
2021-02-15,72.65,72.65,72.075,72.2,9851.0
2021-02-16,72.21,72.66,71.6,72.56,19828.0
2021-02-17,72.66,73.1,72.3,72.535,14517.0
2021-02-18,72.535,73.155,71.86,72.015,18841.0
2021-02-19,71.86,71.86,70.455,70.935,26887.0
2021-02-22,71.18,71.315,70.075,70.085,21111.0
2021-02-23,69.33,69.915,68.22,69.08,30700.0
2021-02-24,69.07,69.07,67.86,67.94,20187.0
2021-02-25,68.015,69.895,67.985,69.895,19140.0
2021-02-26,68.75,68.785,67.36,67.5,26139.0
2021-03-01,67.995,69.06,67.835,68.45,15427.0
2021-03-02,68.98,69.52,68.365,68.48,13636.0
2021-03-03,69.69,69.69,67.95,68.755,22112.0
2021-03-04,68.865,69.385,67.62,67.67,22792.0
2021-03-05,67.665,68.155,66.66,68.06,13938.0
2021-03-08,68.22,69.055,67.185,67.205,11586.0
2021-03-09,66.65,67.275,65.93,66.92,22989.0
2021-03-10,67.84,67.86,67.23,67.455,19826.0
2021-03-11,68.525,68.535,67.115,68.31,20119.0
2021-03-12,69.07,69.69,68.175,68.45,11166.0
2021-03-15,68.435,68.435,67.285,68.065,42406.0
2021-03-16,68.39,68.39,67.665,67.915,24152.0
2021-03-17,67.915,68.265,67.645,67.645,12479.0
2021-03-18,67.725,68.265,67.645,67.84,20693.0
2021-03-19,68.605,68.605,67.01,67.1,14561.0
2021-03-22,67.285,67.995,67.285,67.985,12374.0
2021-03-23,67.985,68.21,67.105,67.795,21912.0
2021-03-24,67.805,68.165,67.17,67.195,17451.0
2021-03-25,66.82,66.82,66.185,66.47,21019.0
2021-03-26,66.3,67.58,66.2,66.99,17109.0
2021-03-29,67.105,68.155,66.855,67.17,12656.0
2021-03-30,67.26,67.815,66.84,67.815,12825.0
2021-03-31,68.11,68.175,67.33,67.405,11928.0
2021-04-01,67.72,69.11,67.72,68.635,9785.0
2021-04-06,68.695,69.595,68.635,68.905,11071.0
2021-04-07,69.405,69.775,68.32,68.41,18440.0
2021-04-08,69.315,69.38,68.3,68.84,17740.0
2021-04-09,68.69,69.055,68.25,68.255,13875.0
2021-04-12,68.695,69.01,67.81,67.87,27221.0
2021-04-13,67.87,68.6,67.495,67.61,18458.0
2021-04-14,68.735,68.735,67.36,67.665,11113.0
2021-04-15,67.665,68.87,67.045,67.35,17949.0
2021-04-16,67.35,67.96,67.35,67.935,11925.0
2021-04-19,68.455,68.465,67.87,68.465,24184.0
2021-04-20,68.465,68.465,67.54,67.71,23237.0
2021-04-21,67.35,67.8,67.35,67.35,13587.0
2021-04-22,67.62,67.925,67.44,67.9,11556.0
2021-04-23,68.25,68.515,67.54,68.31,26342.0
2021-04-26,68.515,68.78,68.345,68.465,12069.0
2021-04-27,68.455,68.455,68.005,68.255,21162.0
2021-04-28,68.34,69.04,68.34,68.87,11882.0
2021-04-29,69.01,69.31,68.885,69.135,9910.0
2021-04-30,69.21,69.21,68.25,68.375,16063.0
2021-05-03,68.785,68.825,67.835,67.87,12888.0
2021-05-04,68.22,68.25,67.53,67.825,20844.0
2021-05-05,67.79,67.945,67.485,67.53,16704.0
2021-05-06,67.53,68.365,67.485,67.935,9998.0
2021-05-07,67.95,68.14,67.62,67.8,23764.0
2021-05-10,67.8,68.175,67.07,67.215,22835.0
2021-05-11,67.01,67.19,65.69,66.165,25590.0
2021-05-12,66.325,66.965,65.905,66.585,14246.0
2021-05-13,66.02,66.625,65.75,66.45,17745.0
2021-05-14,66.14,66.39,65.825,65.92,15505.0
2021-05-17,66.095,66.625,65.915,66.05,10412.0
2021-05-18,66.12,67.755,66.12,67.71,14454.0
2021-05-19,67.375,67.495,67.0,67.09,14096.0
2021-05-20,67.1,67.665,67.1,67.125,17157.0
2021-05-21,67.18,67.655,67.17,67.53,10729.0
2021-05-24,66.98,67.59,66.91,67.26,16887.0
2021-05-25,67.36,68.25,67.36,68.005,14954.0
2021-05-26,68.25,68.68,68.24,68.4,14404.0
2021-05-27,68.69,68.87,68.41,68.68,14353.0
2021-05-28,69.145,69.585,68.84,69.36,9458.0
2021-05-31,69.415,70.0,69.37,69.74,14770.0
2021-06-01,69.785,70.895,69.785,70.895,14993.0
2021-06-02,70.935,70.935,70.215,70.42,16345.0
2021-06-03,71.365,71.365,70.495,70.97,10430.0
2021-06-04,70.97,71.21,70.545,71.2,11380.0
2021-06-07,71.195,71.2,70.07,70.27,59533.0
2021-06-08,70.94,70.94,69.965,70.125,71278.0
2021-06-09,70.225,70.225,69.92,70.07,20381.0
2021-06-10,70.055,70.575,70.055,70.405,35591.0
2021-06-11,70.54,70.69,70.36,70.575,11808.0
2021-06-15,70.555,71.025,70.555,70.67,23372.0
2021-06-16,73.06,73.06,70.36,70.395,42936.0
2021-06-17,70.495,70.7,70.015,70.045,18301.0
2021-06-18,70.68,71.47,70.575,71.375,18625.0
2021-06-21,71.085,71.435,70.915,71.06,12165.0
2021-06-22,71.48,71.525,71.03,71.03,15997.0
2021-06-23,70.805,71.605,70.585,71.345,47702.0
2021-06-24,71.195,71.22,70.97,71.04,13321.0
2021-06-25,71.265,71.82,71.265,71.76,14173.0
2021-06-28,71.84,72.305,71.47,71.705,16484.0
2021-06-29,71.995,72.305,71.68,71.68,16756.0
2021-06-30,72.94,72.94,72.225,72.39,11500.0
2021-07-01,72.77,72.955,71.85,72.475,26723.0
2021-07-02,72.455,72.69,71.655,71.67,19708.0
2021-07-05,71.62,71.725,71.06,71.13,21015.0
2021-07-06,71.285,71.285,70.335,70.335,23408.0
2021-07-07,70.76,70.885,70.14,70.615,20926.0
2021-07-08,71.075,71.195,70.185,70.185,33040.0
2021-07-09,70.185,70.375,69.46,70.375,22195.0
2021-07-12,70.795,71.02,70.185,70.185,12128.0
2021-07-13,70.545,71.365,70.545,71.285,17081.0
2021-07-14,71.58,71.655,70.995,71.295,10272.0
2021-07-15,71.435,71.96,71.21,71.835,23135.0
2021-07-16,71.94,71.99,71.645,71.89,13328.0
2021-07-19,71.88,71.89,71.175,71.175,15006.0
2021-07-20,70.645,71.34,70.465,70.815,18216.0
2021-07-21,71.625,71.665,70.96,71.04,24489.0
2021-07-22,71.355,71.89,71.085,71.625,8147.0
2021-07-23,71.745,71.825,71.04,71.205,18910.0
2021-07-26,70.995,71.005,69.09,69.3,27037.0
2021-07-27,69.39,69.39,68.07,68.165,47118.0
2021-07-28,67.65,67.91,66.97,67.855,29069.0
2021-07-29,68.795,69.76,68.595,69.67,13263.0
2021-07-30,69.46,69.57,68.505,68.715,12002.0
2021-08-02,69.11,70.145,69.01,69.94,19144.0
2021-08-03,69.895,70.355,69.13,69.55,13063.0
2021-08-04,69.55,70.465,69.55,70.23,19273.0
2021-08-05,70.19,70.335,69.73,69.775,14252.0
2021-08-06,69.905,69.905,69.37,69.515,13890.0
2021-08-09,69.65,70.2,69.225,69.875,23206.0
2021-08-10,70.335,70.48,70.055,70.47,15480.0
2021-08-11,70.5,70.715,70.145,70.285,26119.0
2021-08-12,70.365,70.725,70.005,70.03,30567.0
2021-08-13,70.355,70.355,69.515,69.55,26027.0
2021-08-16,69.905,70.095,69.135,69.335,17449.0
2021-08-17,69.28,69.795,68.615,68.64,15247.0
2021-08-18,68.67,69.825,68.67,69.67,22608.0
2021-08-19,69.39,69.795,68.82,69.055,22707.0
2021-08-20,69.31,69.695,68.11,68.605,24262.0
2021-08-23,68.65,69.705,68.65,69.28,21456.0
2021-08-24,69.37,69.76,69.29,69.625,19955.0
2021-08-25,70.355,70.75,69.785,70.515,31391.0
2021-08-26,70.635,70.835,69.94,69.985,20650.0
2021-08-27,70.425,70.815,70.095,70.42,18522.0
2021-08-30,70.625,70.69,70.05,70.66,34038.0
2021-08-31,70.97,70.97,70.14,70.84,18525.0
2021-09-01,70.85,72.175,70.85,71.86,16798.0
2021-09-02,71.86,71.86,71.275,71.3,20916.0
2021-09-03,71.265,71.52,70.815,70.915,15536.0
2021-09-06,70.86,71.375,70.365,71.205,23231.0
2021-09-07,70.5,71.78,70.5,71.755,14177.0
2021-09-08,71.95,72.085,71.555,71.805,28158.0
2021-09-09,71.625,71.8,70.925,71.06,26936.0
2021-09-10,71.31,71.805,71.065,71.665,25968.0
2021-09-13,71.645,71.715,70.86,71.095,22568.0
2021-09-14,71.115,71.6,71.105,71.4,19667.0
2021-09-15,71.355,71.4,70.905,70.905,16969.0
2021-09-16,71.15,71.15,70.285,70.38,18405.0
2021-09-17,70.66,71.185,70.41,71.04,15171.0
2021-09-20,70.825,70.84,69.46,69.93,22572.0
2021-09-21,69.1,69.325,68.605,68.965,16489.0
2021-09-22,68.84,70.095,68.84,70.085,22523.0
2021-09-23,70.1,71.16,70.1,70.67,14844.0
2021-09-24,70.725,70.725,70.24,70.525,19565.0
2021-09-27,70.14,70.545,69.975,70.175,15996.0
2021-09-28,70.365,70.625,69.905,70.19,33287.0
2021-09-29,70.23,70.23,69.235,69.605,22447.0
2021-09-30,69.61,70.255,69.61,70.245,32337.0
2021-10-01,70.245,70.245,69.23,69.31,19782.0
2021-10-04,69.485,69.93,68.715,68.94,11706.0
2021-10-05,68.55,68.565,67.75,68.375,60287.0
2021-10-06,68.37,69.11,68.26,68.605,16323.0
2021-10-07,69.295,69.475,68.615,69.45,14654.0
2021-10-08,69.185,69.855,69.185,69.485,62146.0
2021-10-11,69.92,70.375,69.655,70.375,12504.0
2021-10-12,69.865,69.885,68.885,69.22,18044.0
2021-10-13,69.455,69.565,68.575,69.565,12920.0
2021-10-14,69.64,70.1,69.02,69.565,12318.0
2021-10-15,70.065,70.065,69.295,69.75,8638.0
2021-10-18,69.93,70.52,69.785,69.975,16545.0
2021-10-19,70.385,70.445,69.975,70.255,10152.0
2021-10-20,70.21,70.54,70.085,70.255,17500.0
2021-10-21,70.81,70.81,69.575,69.575,32339.0
2021-10-22,70.355,70.355,69.63,70.01,53722.0
2021-10-25,69.91,69.91,69.475,69.685,24321.0
2021-10-26,70.065,70.065,69.565,69.61,17695.0
2021-10-27,69.985,69.985,68.695,68.805,32707.0
2021-10-28,68.565,69.31,68.565,68.795,25536.0
2021-10-29,68.805,68.92,67.875,67.95,20015.0
2021-11-01,68.175,68.175,67.575,67.695,26561.0
2021-11-02,68.505,68.54,67.825,68.17,7680.0
2021-11-03,68.385,68.815,68.34,68.485,12060.0
2021-11-04,68.62,69.02,68.485,68.905,13331.0
2021-11-05,69.01,69.31,68.95,69.25,16475.0
2021-11-08,69.375,69.385,68.93,69.26,12698.0
2021-11-09,69.295,69.93,69.26,69.675,33343.0
2021-11-10,69.305,70.195,69.305,69.74,11314.0
2021-11-11,70.11,70.73,69.92,70.475,10045.0
2021-11-12,70.955,72.2,70.955,71.51,19209.0
2021-11-15,71.58,71.875,71.11,71.175,17034.0
2021-11-16,71.2,71.475,71.085,71.39,13246.0
2021-11-17,71.79,72.08,71.52,71.865,16637.0
2021-11-18,72.175,72.18,71.29,71.335,16401.0
2021-11-19,71.11,71.335,70.665,70.765,14484.0
2021-11-22,70.775,71.32,70.775,70.945,15122.0
2021-11-23,70.84,70.945,70.21,70.385,45352.0
2021-11-24,70.79,70.79,70.14,70.72,59488.0
2021-11-25,70.71,70.865,70.43,70.84,32798.0
2021-11-26,70.945,71.29,70.13,70.13,36492.0
2021-11-29,69.92,69.92,69.075,69.385,67816.0
2021-11-30,69.885,69.885,69.02,69.42,27871.0
2021-12-01,69.42,69.94,69.175,69.75,20495.0
2021-12-02,69.75,70.395,69.205,70.355,15193.0
2021-12-03,70.745,70.765,70.345,70.64,38796.0
2021-12-06,70.61,70.91,70.21,70.73,23075.0
2021-12-07,71.075,71.075,70.23,70.355,12903.0
2021-12-08,70.565,71.155,70.195,70.62,17995.0
2021-12-09,70.675,71.145,70.565,70.69,13149.0
2021-12-10,70.69,70.69,70.475,70.565,7922.0
2021-12-13,70.7,71.165,70.61,70.61,7553.0
2021-12-14,70.295,70.545,69.755,69.755,15187.0
2021-12-15,70.385,70.385,69.695,70.14,14897.0
2021-12-16,69.52,69.54,68.72,69.05,18608.0
2021-12-17,69.275,69.285,68.75,68.75,14073.0
2021-12-20,69.285,69.295,68.23,68.23,15936.0
2021-12-21,68.465,68.565,68.07,68.44,19313.0
2021-12-22,69.45,69.45,68.62,68.66,14721.0
2021-12-23,68.76,69.275,68.555,68.785,13716.0
2021-12-24,69.31,69.92,68.65,68.65,10464.0
2021-12-29,68.65,69.465,68.65,68.76,4746.0
2021-12-30,68.995,68.995,68.33,68.465,10699.0
2021-12-31,68.79,69.415,68.79,69.295,3569.0
2022-01-04,69.825,70.495,69.795,70.1,19036.0
2022-01-05,70.0,70.0,69.0,69.045,11731.0
2022-01-06,69.045,69.045,68.545,68.845,21518.0
2022-01-07,69.185,69.79,69.185,69.78,10887.0
2022-01-10,69.55,70.09,69.53,70.09,13557.0
2022-01-11,70.01,70.5,70.0,70.335,7866.0
2022-01-12,70.465,71.29,70.375,70.985,10379.0
2022-01-13,71.195,71.565,70.705,70.815,14103.0
2022-01-14,70.74,71.195,70.08,70.08,14965.0
2022-01-17,70.695,71.545,70.54,71.14,11973.0
2022-01-18,71.38,71.52,71.095,71.095,13020.0
2022-01-19,71.095,71.095,70.1,70.1,18820.0
2022-01-20,70.42,71.025,70.08,71.025,14567.0
2022-01-21,70.985,71.315,70.575,70.655,19724.0
2022-01-24,70.54,70.655,70.115,70.495,20384.0
2022-01-25,70.17,70.17,69.095,69.505,16021.0
2022-01-27,69.495,69.78,68.23,68.425,30551.0
2022-01-28,68.61,69.685,68.61,69.36,16834.0
2022-01-31,69.75,70.465,69.365,70.21,9857.0
2022-02-01,70.355,71.445,70.355,71.37,15903.0
2022-02-02,71.445,71.59,70.97,71.135,21933.0
2022-02-03,70.925,71.655,70.485,70.63,15727.0
2022-02-04,70.555,71.095,70.015,70.235,19498.0
2022-02-07,70.51,71.195,70.465,70.765,9143.0
2022-02-08,70.925,70.925,69.935,70.025,22478.0
2022-02-09,70.465,70.925,70.465,70.85,9606.0
2022-02-10,71.29,71.83,70.995,71.16,9796.0
2022-02-11,71.29,71.625,71.14,71.535,9672.0
2022-02-14,70.925,70.925,70.125,70.2,56632.0
2022-02-15,70.165,70.375,69.915,70.245,12496.0
2022-02-16,71.015,71.535,71.015,71.18,8987.0
2022-02-17,71.315,71.545,71.14,71.215,12910.0
2022-02-18,70.71,71.115,70.465,70.95,13924.0
2022-02-21,70.465,70.52,69.735,69.9,17334.0
2022-02-22,69.815,69.815,68.185,68.185,25173.0
2022-02-23,69.295,69.295,68.28,68.955,13041.0
2022-02-24,68.27,68.49,66.84,66.935,30182.0
2022-02-25,66.795,67.38,66.65,66.925,27693.0
2022-02-28,67.645,67.645,65.91,66.025,31750.0
2022-03-01,66.45,67.315,66.45,67.07,25800.0
2022-03-02,66.56,66.56,65.36,65.44,13659.0
2022-03-03,65.44,66.11,64.975,65.43,12668.0
2022-03-04,64.985,65.25,63.83,63.875,22840.0
2022-03-07,63.595,63.595,61.105,61.47,103345.0
2022-03-08,61.215,62.055,60.92,61.195,20491.0
2022-03-09,61.955,62.46,61.325,61.705,16814.0
2022-03-10,63.245,63.3,62.785,62.915,26172.0
2022-03-11,62.285,62.285,60.975,61.205,28951.0
2022-03-14,61.22,61.92,61.05,61.295,17478.0
2022-03-15,60.4,60.745,59.805,60.105,55376.0
2022-03-16,60.215,60.4,59.585,60.135,27141.0
2022-03-17,63.97,64.315,62.83,63.3,30819.0
2022-03-18,63.135,63.145,62.065,62.175,15846.0
2022-03-21,64.05,64.05,62.42,62.905,19918.0
2022-03-22,62.96,63.27,62.55,62.595,15762.0
2022-03-23,63.145,63.665,62.87,63.54,14795.0
2022-03-24,63.16,63.475,62.605,63.27,11931.0
2022-03-25,63.145,63.19,62.23,62.23,13886.0
2022-03-28,62.675,62.675,61.59,61.87,17149.0
2022-03-29,62.54,63.08,62.52,62.52,10686.0
2022-03-30,63.155,63.805,63.155,63.32,14876.0
2022-03-31,63.995,64.005,63.245,63.6,15509.0
2022-04-01,63.0,63.275,62.65,63.11,28739.0
2022-04-04,63.41,64.175,63.29,63.96,15668.0
2022-04-05,64.915,64.915,63.88,63.88,14919.0
2022-04-06,63.53,63.53,62.725,62.96,19432.0
2022-04-07,62.97,63.29,62.57,62.86,11710.0
2022-04-08,63.29,63.29,62.465,62.86,20643.0
2022-04-11,63.285,63.285,62.11,62.125,22028.0
2022-04-12,62.825,62.955,61.915,62.19,16958.0
2022-04-13,62.43,62.77,61.86,62.77,12139.0
2022-04-14,63.015,63.065,62.46,62.75,14342.0
2022-04-19,63.09,63.09,62.135,62.19,18686.0
2022-04-20,62.29,62.29,61.465,61.65,13200.0
2022-04-21,61.64,61.715,60.905,61.33,25247.0
2022-04-22,61.045,61.32,60.11,61.145,23765.0
2022-04-26,61.245,61.245,59.065,60.815,29065.0
2022-04-27,60.54,60.54,59.905,60.2,30664.0
2022-04-28,61.08,61.64,60.685,61.43,8375.0
2022-04-29,61.725,62.63,61.46,62.55,26210.0
2022-05-02,62.74,62.925,61.825,62.56,19887.0
2022-05-03,62.55,62.715,61.915,62.365,16095.0
2022-05-04,62.465,62.85,61.97,62.01,13024.0
2022-05-05,61.945,61.97,61.3,61.405,14208.0
2022-05-06,61.22,61.22,60.155,60.395,16766.0
2022-05-09,60.42,60.42,59.625,59.85,21294.0
2022-05-10,59.625,60.11,59.255,59.965,16131.0
2022-05-11,59.625,60.715,59.595,60.54,22720.0
2022-05-12,60.3,60.3,59.625,59.625,17737.0
2022-05-13,60.245,60.54,59.66,60.405,12796.0
2022-05-16,60.715,61.295,60.22,60.805,12192.0
2022-05-17,60.795,60.795,59.85,60.74,13754.0
2022-05-18,61.275,61.275,60.845,61.155,23529.0
2022-05-19,60.735,60.735,59.98,60.09,21250.0
2022-05-20,60.715,61.185,60.23,61.045,36097.0
2022-05-23,61.245,61.245,60.275,60.41,16075.0
2022-05-24,60.66,61.135,59.935,59.955,7027.0
2022-05-25,60.33,60.33,59.625,59.75,14729.0
2022-05-26,60.08,60.32,59.625,59.625,15787.0
2022-05-27,60.56,61.265,60.365,60.595,11783.0
2022-05-30,61.175,61.55,60.75,61.515,25667.0
2022-05-31,61.515,62.035,61.145,62.035,13492.0
2022-06-01,62.245,62.245,61.805,61.905,15372.0
2022-06-02,61.805,61.805,61.1,61.375,9688.0
2022-06-03,62.165,62.275,61.53,61.805,12418.0
2022-06-06,61.715,61.715,60.685,61.495,12616.0
2022-06-07,61.825,62.1,61.41,61.585,16191.0
2022-06-08,61.585,62.025,61.355,62.025,8779.0
2022-06-09,62.265,62.275,61.735,61.845,18048.0
2022-06-10,61.845,62.32,61.46,62.09,17093.0
2022-06-14,60.955,61.33,60.55,61.285,20391.0
2022-06-15,61.56,62.365,61.465,62.365,15761.0
2022-06-16,61.915,62.055,60.845,60.845,22383.0
2022-06-17,60.045,60.495,59.585,60.185,14064.0
2022-06-20,60.19,61.07,60.08,60.19,11689.0
2022-06-21,60.08,61.43,60.055,61.42,8769.0
2022-06-22,61.44,61.465,60.595,60.695,39279.0
2022-06-23,60.705,61.09,60.485,61.015,10710.0
2022-06-24,61.43,61.825,60.78,61.34,10820.0
2022-06-27,61.465,62.96,61.46,62.475,14747.0
2022-06-28,62.795,62.795,61.75,62.045,20465.0
2022-06-29,62.345,62.345,61.55,62.025,8988.0
2022-06-30,62.115,62.53,61.45,61.45,17734.0
2022-07-01,61.8,62.195,60.985,61.105,15583.0
2022-07-04,61.16,62.555,61.16,61.345,9592.0
2022-07-05,61.335,61.845,60.875,61.275,8992.0
2022-07-06,61.89,62.215,60.885,60.885,14245.0
2022-07-07,61.495,61.81,60.97,61.4,9399.0
2022-07-08,61.4,62.39,61.4,61.88,11988.0
2022-07-11,62.175,62.225,60.92,61.05,11702.0
2022-07-12,61.825,61.825,60.84,61.015,12180.0
2022-07-13,60.995,61.465,60.95,60.95,11695.0
2022-07-14,60.95,61.125,60.645,60.72,7631.0
2022-07-15,61.095,61.095,60.35,60.46,22542.0
2022-07-18,60.275,60.84,59.965,60.795,13178.0
2022-07-19,60.59,60.69,60.145,60.35,16533.0
2022-07-20,60.7,60.885,60.13,60.445,15559.0
2022-07-21,60.055,60.765,60.055,60.5,14072.0
2022-07-22,60.865,60.865,60.48,60.48,16308.0
2022-07-25,60.275,60.68,60.13,60.25,13233.0
2022-07-26,60.6,60.6,59.795,60.065,12071.0
2022-07-27,59.955,60.395,59.77,60.13,10325.0
2022-07-28,60.645,60.645,60.13,60.26,14318.0
2022-07-29,60.425,60.69,59.845,59.935,19980.0
2022-08-01,59.935,60.74,59.86,60.11,27758.0
2022-08-02,60.085,60.085,59.02,59.79,17416.0
2022-08-03,60.85,60.85,60.1,60.21,18047.0
2022-08-04,60.46,60.625,60.1,60.21,11640.0
2022-08-05,60.26,61.015,60.26,61.015,11445.0
2022-08-08,61.015,61.335,60.73,60.745,13107.0
2022-08-09,60.775,61.105,60.545,60.95,9499.0
2022-08-10,60.97,60.97,60.21,60.265,20838.0
2022-08-11,60.515,60.72,60.45,60.645,16491.0
2022-08-12,60.59,60.635,60.445,60.535,10836.0
2022-08-15,60.545,61.16,60.545,61.095,12160.0
2022-08-16,61.155,61.745,61.155,61.42,13401.0
2022-08-17,61.335,61.975,61.335,61.78,15064.0
2022-08-18,61.81,62.26,61.81,62.11,17710.0
2022-08-19,62.24,62.49,61.81,62.15,20024.0
2022-08-22,61.8,61.8,61.335,61.54,29539.0
2022-08-23,61.705,61.705,61.06,61.145,15221.0
2022-08-24,61.335,61.43,60.795,60.92,11354.0
2022-08-25,61.06,61.705,61.005,61.215,19021.0
2022-08-26,61.505,62.13,61.505,61.845,14901.0
2022-08-29,62.13,62.13,61.345,61.89,16547.0
2022-08-30,61.8,61.8,61.31,61.625,22920.0
2022-08-31,61.605,61.92,61.115,61.8,20581.0
2022-09-01,61.07,61.77,61.06,61.44,21927.0
2022-09-02,61.265,61.65,61.035,61.035,17517.0
2022-09-05,61.015,61.245,60.775,60.985,29677.0
2022-09-06,60.93,61.07,60.7,60.94,16885.0
2022-09-07,60.97,61.495,60.775,60.895,15656.0
2022-09-08,61.66,61.66,60.915,61.09,15866.0
2022-09-09,61.09,61.41,61.015,61.155,9315.0
2022-09-12,61.19,61.69,61.115,61.135,17062.0
2022-09-13,61.16,61.75,61.16,61.605,8346.0
2022-09-14,61.2,61.53,60.98,61.355,14635.0
2022-09-15,61.335,61.595,61.145,61.215,10001.0
2022-09-16,61.21,61.515,60.305,60.515,27168.0
2022-09-19,60.515,61.08,60.515,60.84,7669.0
2022-09-20,61.06,61.145,60.505,60.505,78237.0
2022-09-21,60.415,60.5,59.965,60.325,12003.0
2022-09-23,60.23,60.23,59.355,59.495,10892.0
2022-09-26,59.485,59.65,58.775,59.29,7082.0
2022-09-27,59.29,59.29,58.78,58.895,13188.0
2022-09-28,59.075,59.565,58.865,59.085,22849.0
2022-09-29,59.375,59.375,58.55,58.55,18558.0
2022-09-30,59.945,59.945,57.715,58.145,16179.0
2022-10-03,58.77,59.18,58.33,58.49,11481.0
2022-10-04,58.835,59.58,58.735,59.535,13778.0
2022-10-05,59.85,60.775,59.85,60.72,12902.0
2022-10-06,60.69,60.82,60.325,60.525,6474.0
2022-10-07,61.38,61.38,60.325,60.71,12010.0
2022-10-10,60.59,60.59,59.705,60.095,9385.0
2022-10-11,60.225,60.46,59.695,59.695,15481.0
2022-10-12,59.695,59.695,59.115,59.29,7971.0
2022-10-13,59.405,59.44,59.015,59.02,8402.0
2022-10-14,59.03,59.695,58.975,59.59,11334.0
2022-10-17,59.665,59.845,59.105,59.275,13401.0
2022-10-18,60.46,60.46,59.635,59.945,8923.0
2022-10-19,59.945,60.255,59.72,59.77,11455.0
2022-10-20,59.525,59.525,58.92,59.5,18606.0
2022-10-21,59.72,59.76,59.395,59.645,11218.0
2022-10-24,60.075,60.12,58.5,58.5,21396.0
2022-10-25,58.265,58.285,57.315,57.865,21683.0
2022-10-26,57.8,57.895,57.215,57.7,12850.0
2022-10-27,57.735,57.745,57.025,57.025,17008.0
2022-10-28,57.4,57.69,56.475,56.655,15805.0
2022-10-31,56.87,57.65,56.45,57.205,20089.0
2022-11-01,57.175,58.07,57.01,57.71,14281.0
2022-11-02,57.905,58.93,57.905,58.93,12728.0
2022-11-03,58.53,58.78,58.145,58.185,17380.0
2022-11-04,58.565,59.89,58.565,59.89,16878.0
2022-11-07,59.85,60.255,59.155,60.13,22817.0
2022-11-08,59.925,60.12,59.44,59.76,13854.0
2022-11-09,59.525,59.98,59.43,59.535,13486.0
2022-11-10,59.425,59.425,58.845,59.425,12419.0
2022-11-11,59.425,60.31,59.34,59.705,23150.0
2022-11-14,59.91,60.58,59.685,60.28,18255.0
2022-11-15,60.27,61.055,59.665,61.015,13195.0
2022-11-16,60.6,60.99,59.955,60.0,20815.0
2022-11-17,60.205,60.205,59.3,59.525,16294.0
2022-11-18,59.525,60.665,59.525,60.03,10187.0
2022-11-21,60.03,60.345,59.21,59.72,16648.0
2022-11-22,59.795,60.53,59.775,60.27,14049.0
2022-11-23,60.215,60.215,59.665,60.0,10810.0
2022-11-24,60.0,60.0,59.125,59.425,23553.0
2022-11-25,59.665,60.215,59.35,59.35,22060.0
2022-11-28,59.76,59.76,58.61,59.365,13652.0
2022-11-29,59.76,60.67,59.665,60.67,35492.0
2022-11-30,60.56,61.13,60.56,61.11,20705.0
2022-12-01,61.51,61.895,60.99,61.495,21224.0
2022-12-02,61.29,61.315,60.73,60.99,8579.0
2022-12-05,62.05,62.165,61.355,61.63,19144.0
2022-12-06,61.63,62.435,61.63,61.855,19079.0
2022-12-07,62.525,62.525,61.625,62.24,16190.0
2022-12-08,61.8,61.905,61.15,61.895,14220.0
2022-12-09,61.765,61.845,61.435,61.765,17952.0
2022-12-12,61.39,61.39,60.785,61.015,16297.0
2022-12-13,61.065,61.26,60.84,60.97,17234.0
2022-12-14,60.97,61.08,60.69,60.98,12433.0
2022-12-15,61.055,61.055,60.205,60.485,21432.0
2022-12-16,60.83,61.15,60.505,61.035,11873.0
2022-12-19,61.045,61.29,60.625,60.96,16792.0
2022-12-20,61.035,61.035,60.14,60.46,16328.0
2022-12-21,60.46,61.075,60.46,60.925,22900.0
2022-12-22,61.155,61.52,60.885,60.95,14464.0
2022-12-23,60.805,61.22,60.765,60.96,14423.0
2022-12-28,61.325,61.53,60.68,60.875,18292.0
2022-12-29,60.87,60.945,60.14,60.875,11332.0
2022-12-30,60.595,61.295,60.51,60.72,5014.0
2023-01-03,61.36,61.36,59.525,60.345,7072.0
2023-01-04,60.43,61.555,60.43,61.14,11886.0
2023-01-05,62.15,62.17,61.565,61.745,4758.0
2023-01-06,62.555,62.88,61.82,62.34,8591.0
2023-01-09,62.31,62.31,61.945,62.055,13061.0
2023-01-10,62.32,62.585,62.03,62.3,12479.0
2023-01-11,63.235,63.235,62.47,62.735,10648.0
2023-01-12,62.98,63.55,62.33,62.33,9565.0
2023-01-13,62.51,62.98,62.51,62.545,7835.0
2023-01-16,62.605,63.14,62.52,63.055,9709.0
2023-01-17,63.085,63.17,62.46,62.605,12784.0
2023-01-18,63.115,63.115,62.405,62.575,27335.0
2023-01-19,62.795,63.445,62.33,63.32,13388.0
2023-01-20,63.285,63.72,63.285,63.605,12008.0
2023-01-23,63.605,64.155,63.48,63.775,15411.0
2023-01-24,64.17,64.17,63.49,63.66,22738.0
2023-01-25,63.66,63.735,62.885,62.885,9405.0
2023-01-27,63.68,63.68,62.885,63.275,16020.0
2023-01-30,63.69,63.69,62.47,62.48,10953.0
2023-01-31,62.98,62.98,62.14,62.19,17140.0
2023-02-01,62.13,63.05,62.03,62.37,20583.0
2023-02-02,62.37,63.02,62.36,62.585,15777.0
2023-02-03,62.605,62.935,62.225,62.235,18213.0
2023-02-06,62.795,62.935,62.14,62.14,19426.0
2023-02-07,62.51,62.98,62.32,62.53,14557.0
2023-02-08,62.51,62.54,62.02,62.275,24497.0
2023-02-09,62.765,62.765,61.895,62.275,15139.0
2023-02-10,62.275,62.945,61.97,62.095,13840.0
2023-02-13,62.555,62.555,61.765,61.97,29729.0
2023-02-14,62.0,62.64,61.97,61.97,16907.0
2023-02-15,62.215,62.215,61.235,61.65,25252.0
2023-02-16,62.215,62.87,61.775,62.83,11281.0
2023-02-17,62.795,62.81,62.32,62.625,11748.0
2023-02-20,62.595,62.595,61.375,62.14,14327.0
2023-02-21,61.565,62.52,61.435,61.895,19383.0
2023-02-22,61.81,61.81,61.18,61.46,16322.0
2023-02-23,61.46,62.105,61.18,61.915,17941.0
2023-02-24,61.895,61.895,61.34,61.375,13255.0
2023-02-27,61.19,61.935,61.15,61.51,10808.0
2023-02-28,61.615,61.66,61.36,61.545,17110.0
2023-03-01,61.47,62.105,61.055,62.01,20169.0
2023-03-02,62.275,62.395,61.81,62.385,10569.0
2023-03-03,62.065,62.725,62.065,62.47,8218.0
2023-03-06,62.745,62.915,62.52,62.82,19597.0
2023-03-07,62.97,63.585,62.69,63.475,14637.0
2023-03-08,63.265,63.495,62.83,63.135,13573.0
2023-03-09,63.135,63.795,63.135,63.265,14017.0
2023-03-10,62.84,62.84,61.915,61.925,19212.0
2023-03-13,61.66,62.285,61.605,62.245,26024.0
2023-03-14,61.875,61.905,61.15,61.15,32220.0
2023-03-15,61.15,61.545,60.905,61.0,22347.0
2023-03-16,61.0,61.055,60.34,60.82,27599.0
2023-03-17,60.855,61.085,60.515,61.02,14633.0
2023-03-20,60.84,60.84,60.065,60.28,17003.0
2023-03-21,60.51,60.515,60.065,60.385,12534.0
2023-03-22,61.0,61.65,61.0,61.385,19641.0
2023-03-23,61.415,61.605,61.055,61.545,8419.0
2023-03-24,61.86,62.385,61.86,62.265,12798.0
2023-03-27,62.32,62.615,61.875,62.085,17093.0
2023-03-28,62.115,62.13,61.575,61.69,30839.0
2023-03-29,61.885,62.85,61.885,62.18,9671.0
2023-03-30,62.565,62.86,62.29,62.445,11081.0
2023-03-31,62.795,63.16,62.795,62.955,12163.0
2023-04-03,63.015,63.28,62.995,62.995,15673.0
2023-04-04,62.865,62.875,61.975,62.25,28991.0
2023-04-05,63.29,63.29,62.685,63.15,29743.0
2023-04-06,63.215,63.215,62.345,62.565,13082.0
2023-04-11,63.27,63.77,63.235,63.335,16667.0
2023-04-12,63.78,63.905,63.395,63.555,57876.0
2023-04-13,63.28,63.28,62.79,63.045,10051.0
2023-04-14,62.98,63.055,62.74,62.92,22489.0
2023-04-17,62.93,63.735,62.93,63.735,8458.0
2023-04-18,63.77,63.77,63.3,63.3,13973.0
2023-04-19,63.45,63.45,62.92,63.005,29807.0
2023-04-20,62.835,62.94,62.565,62.735,15640.0
2023-04-21,62.57,62.695,62.375,62.385,23567.0
2023-04-24,62.41,62.47,62.185,62.24,14363.0
2023-04-26,62.185,62.65,61.835,62.65,11242.0
2023-04-27,62.74,62.74,62.365,62.535,21463.0
2023-04-28,62.65,63.15,62.65,63.08,27918.0
2023-05-01,63.31,63.42,63.185,63.225,15923.0
2023-05-02,63.48,63.48,62.365,62.43,16180.0
2023-05-03,62.44,62.44,62.035,62.365,12733.0
2023-05-04,62.365,62.59,61.985,62.39,27237.0
2023-05-05,62.46,62.6,61.88,62.325,8815.0
2023-05-08,62.365,62.74,61.93,62.325,15387.0
2023-05-09,62.325,62.325,61.795,62.175,37163.0
2023-05-10,62.035,62.365,61.705,61.835,12110.0
2023-05-11,61.835,61.94,61.62,61.73,10868.0
2023-05-12,61.91,62.45,61.91,62.145,21231.0
2023-05-15,62.145,62.565,62.145,62.525,8644.0
2023-05-16,62.74,62.74,62.505,62.695,13268.0
2023-05-17,62.555,62.93,62.555,62.825,14602.0
2023-05-18,62.93,63.09,62.81,62.905,15901.0
2023-05-19,62.865,62.995,62.61,62.79,17644.0
2023-05-22,62.835,62.99,62.43,62.98,15375.0
2023-05-23,63.025,63.065,62.835,62.875,14814.0
2023-05-24,62.865,62.865,62.525,62.835,14444.0
2023-05-25,62.835,63.015,62.74,62.74,11359.0
2023-05-26,62.835,63.235,62.74,63.075,18469.0
2023-05-29,63.32,63.725,63.075,63.245,11441.0
2023-05-30,63.25,63.415,62.77,63.395,13486.0
2023-05-31,63.385,63.385,62.78,62.82,17415.0
2023-06-01,62.82,62.97,62.665,62.835,14131.0
2023-06-02,62.835,63.235,62.835,63.235,32122.0
2023-06-05,63.31,63.59,63.025,63.025,20495.0
2023-06-06,63.225,63.84,62.845,63.705,9387.0
2023-06-07,63.695,63.695,63.175,63.27,21814.0
2023-06-08,63.29,63.915,63.205,63.42,17603.0
2023-06-09,63.31,63.49,62.995,63.46,15946.0
2023-06-13,63.335,63.64,63.185,63.505,11377.0
2023-06-14,63.64,63.685,63.405,63.48,20143.0
2023-06-15,63.48,64.255,63.48,63.78,25847.0
2023-06-16,63.48,63.78,63.48,63.715,14668.0
2023-06-19,63.715,63.85,63.375,63.47,14642.0
2023-06-20,63.5,63.745,63.195,63.525,14018.0
2023-06-21,63.515,63.67,62.99,63.185,14916.0
2023-06-22,63.185,63.31,62.94,63.28,11977.0
2023-06-23,63.535,63.535,62.865,63.045,8857.0
2023-06-26,62.875,63.585,62.875,63.395,21848.0
2023-06-27,63.31,63.49,63.045,63.33,22633.0
2023-06-28,63.61,64.055,63.15,63.905,25440.0
2023-06-29,64.16,64.46,63.97,64.055,23345.0
2023-06-30,63.98,64.415,63.58,63.96,11281.0
2023-07-03,63.64,64.825,63.48,64.055,16555.0
2023-07-04,64.495,65.65,64.055,64.69,10979.0
2023-07-05,65.44,65.44,64.265,64.265,20224.0
2023-07-06,64.265,64.615,63.78,63.84,23592.0
2023-07-07,63.685,64.01,63.335,63.545,21981.0
2023-07-10,63.745,64.15,63.45,63.45,9870.0
2023-07-11,63.555,64.075,63.505,64.075,8655.0
2023-07-12,64.265,64.265,63.545,64.15,28741.0
2023-07-13,64.22,65.025,64.17,64.17,12013.0
2023-07-14,64.17,64.35,63.67,64.075,12910.0
2023-07-17,64.075,64.35,64.01,64.295,16205.0
2023-07-18,64.295,64.995,64.16,64.34,14323.0
2023-07-19,64.58,64.58,64.055,64.17,14161.0
2023-07-20,64.305,64.595,63.59,64.275,18158.0
2023-07-21,64.275,64.32,63.67,63.79,13886.0
2023-07-24,64.305,64.605,63.525,64.275,11759.0
2023-07-25,64.615,65.345,64.615,65.13,83094.0
2023-07-26,65.12,65.43,64.965,65.33,53599.0
2023-07-27,65.755,65.895,65.26,65.545,17004.0
2023-07-28,65.535,67.09,65.535,66.91,16128.0
2023-07-31,67.34,68.23,67.15,67.26,37292.0
2023-08-01,67.72,67.755,66.53,67.185,21725.0
2023-08-02,67.185,67.815,66.53,66.675,20152.0
2023-08-03,67.34,67.34,66.485,66.985,16704.0
2023-08-04,66.985,67.185,66.43,66.655,20065.0
2023-08-07,66.39,66.95,66.39,66.675,12440.0
2023-08-08,67.08,67.1,66.285,66.58,13356.0
2023-08-09,66.435,66.435,65.915,66.24,13106.0
2023-08-10,66.525,66.865,66.125,66.19,9452.0
2023-08-11,67.225,67.225,66.17,66.25,11982.0
2023-08-14,66.2,66.2,65.555,65.7,16805.0
2023-08-15,66.01,66.145,65.11,65.33,21147.0
2023-08-16,65.68,65.68,65.11,65.355,232509.0
2023-08-17,65.29,66.115,64.965,65.84,24019.0
2023-08-18,65.83,65.83,65.48,65.605,13197.0
2023-08-21,65.345,65.63,65.06,65.11,11881.0
2023-08-22,65.43,65.43,64.91,65.015,33165.0
2023-08-23,65.015,65.44,64.645,65.425,15678.0
2023-08-24,65.32,66.125,65.32,65.915,27071.0
2023-08-25,65.405,65.99,65.405,65.915,9664.0
2023-08-28,65.915,66.39,65.85,65.935,27440.0
2023-08-29,66.38,66.39,65.975,66.39,10624.0
2023-08-30,66.58,66.815,66.01,66.815,23434.0
2023-08-31,66.815,66.815,65.88,65.915,13287.0
2023-09-01,66.61,66.61,65.525,65.925,19707.0
2023-09-04,66.17,66.74,66.17,66.72,20269.0
2023-09-05,66.655,66.875,66.485,66.865,39729.0
2023-09-06,66.865,66.995,66.655,66.655,13036.0
2023-09-07,66.77,66.77,66.345,66.345,13317.0
2023-09-08,66.295,66.295,65.725,65.925,29668.0
2023-09-11,65.925,65.945,65.7,65.765,22746.0
2023-09-12,65.86,66.325,65.81,66.04,8794.0
2023-09-13,66.06,66.21,65.965,66.075,20316.0
2023-09-14,66.295,66.295,66.0,66.25,10764.0
2023-09-15,66.345,66.465,66.16,66.21,12216.0
2023-09-18,66.38,66.38,65.82,65.99,18268.0
2023-09-19,65.99,66.01,65.575,65.82,57024.0
2023-09-20,65.63,65.63,65.11,65.235,12090.0
2023-09-21,65.27,65.28,64.495,64.495,16290.0
2023-09-22,65.045,65.29,64.305,65.29,16418.0
2023-09-25,65.25,65.3,64.625,65.09,18353.0
2023-09-26,65.09,65.09,64.435,64.55,15026.0
2023-09-27,65.195,65.195,64.34,64.845,13025.0
2023-09-28,65.31,65.31,64.52,64.52,18887.0
2023-09-29,65.305,65.305,64.09,64.495,12494.0
2023-10-02,64.82,64.935,64.125,64.85,15112.0
2023-10-03,64.81,65.335,64.22,64.885,9974.0
2023-10-04,65.095,65.095,64.075,64.075,16208.0
2023-10-05,64.095,64.19,63.835,63.93,17966.0
2023-10-06,63.79,64.41,63.705,64.4,7014.0
2023-10-09,64.42,64.55,63.885,64.34,11417.0
2023-10-10,63.93,64.295,63.655,64.18,15773.0
2023-10-11,64.23,65.05,64.21,64.82,24686.0
2023-10-12,64.81,65.505,64.81,65.285,12689.0
2023-10-13,65.295,65.65,65.075,65.63,14437.0
2023-10-16,65.6,65.6,65.065,65.19,11920.0
2023-10-17,65.19,65.44,64.935,65.04,13833.0
2023-10-18,65.21,65.21,64.535,64.535,13698.0
2023-10-19,64.41,64.875,64.035,64.39,14983.0
2023-10-20,63.99,64.2,63.675,64.16,85248.0
2023-10-23,63.74,63.74,63.09,63.35,42192.0
2023-10-24,63.34,63.35,62.625,62.875,12561.0
2023-10-25,63.455,63.655,62.98,63.025,16066.0
2023-10-26,63.455,63.675,62.995,63.005,19952.0
2023-10-27,63.405,63.405,62.845,63.235,17501.0
2023-10-30,63.415,63.455,63.005,63.235,7008.0
2023-10-31,63.235,63.235,62.795,62.795,9951.0
2023-11-01,63.435,63.615,62.93,63.12,12363.0
2023-11-02,63.065,63.225,62.655,63.12,15546.0
2023-11-03,63.15,63.99,63.15,63.855,12327.0
2023-11-06,64.16,64.41,63.72,64.255,10989.0
2023-11-07,64.41,64.675,64.01,64.645,14838.0
2023-11-08,64.695,65.03,64.695,64.885,18941.0
2023-11-09,64.885,65.03,64.695,64.79,8494.0
2023-11-10,64.79,65.02,64.55,64.61,9433.0
2023-11-13,65.03,65.335,64.82,64.83,20269.0
2023-11-14,65.075,65.365,64.82,65.18,15760.0
2023-11-15,65.305,65.65,65.22,65.27,37663.0
2023-11-16,65.745,66.02,65.365,65.41,13914.0
2023-11-17,65.45,65.67,64.98,65.325,17725.0
2023-11-20,65.325,65.82,64.97,65.075,12634.0
2023-11-21,65.565,65.83,65.365,65.565,15758.0
2023-11-22,65.19,65.67,65.115,65.2,14517.0
2023-11-23,65.555,65.555,65.075,65.17,10486.0
2023-11-24,65.17,65.79,65.075,65.075,12897.0
2023-11-27,65.155,65.155,64.54,64.645,10970.0
2023-11-28,64.885,64.885,64.315,64.315,15162.0
2023-11-29,64.61,65.085,64.22,64.35,14133.0
2023-11-30,64.99,64.99,64.275,64.275,13569.0
2023-12-01,64.315,64.935,64.315,64.75,18319.0
2023-12-04,64.885,64.885,64.13,64.435,28193.0
2023-12-05,64.41,64.445,63.99,64.39,22288.0
2023-12-06,64.99,65.05,64.505,64.63,10089.0
2023-12-07,64.705,64.875,64.54,64.705,6609.0
2023-12-08,64.41,64.64,64.305,64.38,8638.0
2023-12-11,64.41,64.725,64.065,64.2,11095.0
2023-12-12,64.275,64.905,64.275,64.55,20061.0
2023-12-13,64.705,65.065,64.515,64.515,7495.0
2023-12-14,64.675,64.685,64.035,64.305,45053.0
2023-12-15,64.83,65.105,64.55,65.04,25616.0
2023-12-18,65.02,65.03,64.445,64.445,29286.0
2023-12-19,64.58,64.59,64.0,64.0,15179.0
2023-12-20,64.315,64.315,63.93,64.315,16841.0
2023-12-21,64.125,64.13,63.12,63.54,25193.0
2023-12-22,63.645,63.99,63.205,63.55,14337.0
2023-12-27,63.55,63.97,63.51,63.77,18981.0
2023-12-28,63.93,64.39,63.615,64.35,11954.0
2023-12-29,64.41,64.565,64.265,64.275,12940.0
2024-01-02,65.03,65.515,64.46,64.535,13572.0
2024-01-03,64.555,64.64,64.32,64.42,6128.0
2024-01-04,64.36,65.215,64.06,64.06,11038.0
2024-01-05,64.74,64.97,64.64,64.79,5180.0
2024-01-08,64.835,65.01,64.34,64.47,12074.0
2024-01-09,64.835,64.835,64.39,64.47,12412.0
2024-01-10,64.205,64.45,64.11,64.11,15702.0
2024-01-11,64.155,64.545,64.13,64.41,17149.0
2024-01-12,64.43,64.815,64.295,64.565,14324.0
2024-01-15,64.265,65.0,64.265,64.74,10642.0
2024-01-16,65.03,65.205,64.805,64.895,61766.0
2024-01-17,64.545,64.8,63.955,64.1,16557.0
2024-01-18,63.865,64.155,63.68,63.76,19701.0
2024-01-19,64.265,64.475,63.99,64.145,13679.0
2024-01-22,64.35,64.535,63.845,63.925,18091.0
2024-01-23,64.06,64.42,63.99,64.06,19960.0
2024-01-24,64.515,64.905,64.09,64.39,12140.0
2024-01-25,65.05,65.515,65.05,65.235,20608.0
2024-01-29,65.235,65.595,65.215,65.485,19879.0
2024-01-30,65.32,65.495,64.835,64.955,15843.0
2024-01-31,64.955,64.955,64.595,64.71,14508.0
2024-02-01,64.885,65.185,64.565,65.145,26481.0
2024-02-02,65.145,65.34,64.98,65.11,18370.0
2024-02-05,65.245,65.515,65.13,65.13,9309.0
2024-02-06,65.525,66.42,65.515,66.195,16350.0
2024-02-07,66.455,67.04,66.455,66.65,13909.0
2024-02-08,66.65,67.65,66.65,66.835,15579.0
2024-02-09,67.28,67.28,66.62,66.76,17175.0
2024-02-12,66.71,66.915,66.38,66.795,19207.0
2024-02-13,66.805,67.42,66.7,66.865,8919.0
2024-02-14,67.0,67.0,66.37,66.62,10183.0
2024-02-15,66.97,67.77,66.945,67.125,24812.0
2024-02-16,67.29,67.605,67.135,67.36,10579.0
2024-02-19,67.69,67.71,67.05,67.185,13318.0
2024-02-20,67.185,67.63,67.155,67.155,15858.0
2024-02-21,66.97,67.785,66.97,67.69,15743.0
2024-02-22,67.69,67.825,67.515,67.69,23566.0
2024-02-23,67.855,68.235,67.68,67.7,32057.0
2024-02-26,67.94,67.94,67.605,67.66,9371.0
2024-02-27,67.475,68.09,67.475,67.71,17909.0
2024-02-28,68.135,68.29,68.09,68.125,13945.0
2024-02-29,68.02,68.02,67.535,67.62,13541.0
2024-03-01,67.94,67.98,67.585,67.805,10174.0
2024-03-04,68.04,68.525,68.04,68.34,12809.0
2024-03-05,68.38,68.525,68.01,68.06,11021.0
2024-03-06,67.95,68.31,67.775,68.1,18631.0
2024-03-07,68.09,68.105,67.65,67.815,17543.0
2024-03-08,67.925,68.125,67.64,67.69,15165.0
2024-03-11,67.525,67.845,67.36,67.775,14718.0
2024-03-12,67.935,68.3,67.825,68.245,11573.0
2024-03-13,68.3,68.68,68.135,68.195,22915.0
2024-03-14,68.805,68.805,67.95,68.08,13219.0
2024-03-15,68.08,68.475,67.845,67.845,13484.0
2024-03-18,68.02,68.41,67.94,68.33,10001.0
2024-03-19,68.28,68.42,68.03,68.35,12915.0
2024-03-20,68.195,68.42,68.04,68.04,15814.0
2024-03-21,68.38,68.38,68.0,68.33,19222.0
2024-03-22,68.43,68.61,68.31,68.465,57205.0
2024-03-25,68.515,68.905,68.515,68.905,21828.0
2024-03-26,68.465,68.905,68.135,68.255,21633.0
2024-03-27,68.43,68.815,68.185,68.185,26504.0
2024-03-28,68.915,68.915,68.195,68.765,17569.0
2024-04-02,68.785,69.875,68.785,69.525,21804.0
2024-04-03,69.7,69.7,68.97,69.09,20408.0
2024-04-04,69.37,69.37,68.68,68.7,24270.0
2024-04-05,68.935,69.05,67.97,67.97,20007.0
2024-04-08,68.73,68.925,68.66,68.815,19566.0
2024-04-09,68.815,69.135,68.7,69.05,16259.0
2024-04-10,69.4,69.525,68.935,69.44,13528.0
2024-04-11,69.44,69.885,69.43,69.485,12986.0
2024-04-12,69.63,69.7,69.35,69.485,13915.0
2024-04-15,69.32,69.805,68.94,69.135,19110.0
2024-04-16,68.885,69.08,68.445,68.445,17383.0
2024-04-17,68.44,68.835,68.265,68.4,29953.0
2024-04-18,68.29,68.915,68.235,68.75,19567.0
2024-04-19,68.69,68.69,67.515,67.75,27636.0
2024-04-22,68.38,68.42,67.98,68.265,21615.0
2024-04-23,68.465,68.67,68.3,68.66,17466.0
2024-04-24,68.65,69.115,68.595,68.875,21657.0
2024-04-26,68.875,69.275,68.265,68.265,19908.0
2024-04-29,68.95,69.885,68.95,69.29,32250.0
2024-04-30,69.32,70.265,69.32,69.805,24608.0
2024-05-01,69.42,70.28,69.42,69.68,15538.0
2024-05-02,69.43,70.135,69.42,69.915,18302.0
2024-05-03,69.42,70.77,69.42,70.245,16247.0
2024-05-06,70.875,71.885,70.145,70.245,12180.0
2024-05-07,71.545,71.545,69.98,70.165,48592.0
2024-05-08,70.29,71.28,70.145,70.145,38619.0
2024-05-09,70.32,70.7,70.32,70.43,17408.0
2024-05-10,70.39,70.61,70.03,70.475,12938.0
2024-05-13,70.67,70.875,70.43,70.7,14793.0
2024-05-14,70.885,71.865,70.68,71.08,16304.0
2024-05-15,71.265,71.835,70.815,70.815,11340.0
2024-05-16,71.05,72.235,70.905,71.165,17311.0
2024-05-17,71.215,71.65,71.215,71.475,14661.0
2024-05-20,72.32,72.32,71.585,71.795,9905.0
2024-05-21,71.805,72.225,71.545,71.775,38621.0
2024-05-22,72.165,72.165,71.36,71.76,43474.0
2024-05-23,72.03,72.225,71.69,71.72,11917.0
2024-05-24,72.205,72.205,71.225,71.505,21062.0
2024-05-27,71.475,71.845,71.235,71.475,22906.0
2024-05-28,71.455,72.125,71.32,71.43,65928.0
2024-05-29,71.33,71.33,70.38,70.38,9590.0
2024-05-30,71.04,71.05,70.06,70.06,15555.0
2024-05-31,69.905,70.33,69.35,69.71,16523.0
2024-06-03,69.7,70.73,69.7,70.31,19853.0
2024-06-04,70.32,70.33,68.885,68.885,14547.0
2024-06-05,68.885,69.67,68.885,69.3,11174.0
2024-06-06,69.33,70.475,69.33,69.925,9974.0
2024-06-07,70.195,70.32,69.795,69.835,13108.0
2024-06-11,69.905,71.06,69.845,70.3,30154.0
2024-06-12,70.41,70.845,70.155,70.33,11121.0
2024-06-13,70.33,70.72,70.29,70.515,15136.0
2024-06-14,70.77,70.915,70.43,70.815,26725.0
2024-06-17,70.885,71.33,70.505,71.125,12493.0
2024-06-18,71.265,71.76,71.07,71.07,13077.0
2024-06-19,71.36,71.73,71.215,71.605,14098.0
2024-06-20,71.75,71.835,71.495,71.62,15431.0
2024-06-21,71.545,71.845,71.09,71.135,20080.0
2024-06-24,71.74,71.74,70.73,70.855,20225.0
2024-06-25,71.06,71.31,70.4,71.1,14178.0
2024-06-26,71.09,71.1,70.43,70.865,19509.0
2024-06-27,71.07,71.07,70.3,70.3,12331.0
2024-06-28,70.34,71.45,70.34,71.265,24660.0
2024-07-01,71.55,71.55,70.14,70.84,12045.0
2024-07-02,70.91,71.52,70.675,70.84,15001.0
2024-07-03,71.48,71.48,70.53,70.82,23688.0
2024-07-04,71.11,71.695,71.11,71.325,16413.0
2024-07-05,71.5,71.5,71.065,71.18,10824.0
2024-07-08,71.21,71.49,70.83,71.11,19539.0
2024-07-09,71.405,71.5,70.965,71.435,12382.0
2024-07-10,71.45,71.735,71.25,71.25,23110.0
2024-07-11,71.635,72.105,71.625,71.97,17800.0
2024-07-12,71.805,72.29,71.805,72.025,22553.0
2024-07-15,72.165,72.465,71.89,72.025,14623.0
2024-07-16,72.18,72.445,71.86,72.005,11334.0
2024-07-17,72.25,72.57,72.025,72.26,16862.0
2024-07-18,71.84,72.165,71.45,71.645,405911.0
2024-07-19,71.985,71.985,70.86,70.86,30391.0
2024-07-22,70.8,71.015,70.38,70.87,19413.0
2024-07-23,71.61,71.795,71.48,71.54,20863.0
2024-07-24,71.415,71.52,71.045,71.065,24079.0
2024-07-25,71.11,71.25,70.73,71.1,15052.0
2024-07-26,71.295,71.55,70.86,71.445,14447.0
2024-07-29,71.53,72.165,71.53,71.96,22390.0
2024-07-30,71.57,72.125,71.22,71.52,18167.0
2024-07-31,71.52,73.145,71.19,72.855,16279.0
2024-08-01,72.845,73.25,72.845,73.125,17312.0
2024-08-02,73.085,73.095,70.5,70.5,33794.0
2024-08-05,70.42,70.625,69.07,69.245,33115.0
2024-08-06,69.245,71.065,69.08,69.905,33165.0
2024-08-07,69.655,70.53,69.46,70.18,35649.0
2024-08-08,69.915,70.925,69.78,70.11,36924.0
2024-08-09,71.015,71.17,70.77,71.12,15340.0
2024-08-12,71.51,71.96,71.26,71.52,13666.0
2024-08-13,71.765,71.795,71.295,71.365,17460.0
2024-08-14,71.365,71.655,71.045,71.045,18738.0
2024-08-15,71.045,71.805,71.045,71.46,12799.0
2024-08-16,71.93,72.2,71.86,72.035,22209.0
2024-08-19,72.155,72.475,72.035,72.135,20192.0
2024-08-20,71.985,72.32,71.93,71.97,20676.0
2024-08-21,71.45,71.765,71.21,71.325,13646.0
2024-08-22,71.795,72.58,71.52,72.005,19119.0
2024-08-23,71.635,71.96,71.5,71.695,21953.0
2024-08-26,71.645,72.375,71.56,71.795,17810.0
2024-08-27,71.785,71.785,71.275,71.355,12899.0
2024-08-28,71.18,71.285,70.53,70.83,16796.0
2024-08-29,70.675,70.675,70.205,70.345,13258.0
2024-08-30,71.015,71.11,70.215,70.955,15579.0
2024-09-02,71.11,71.345,70.88,70.88,27103.0
2024-09-03,71.005,71.27,70.53,70.82,24336.0
2024-09-04,70.235,70.53,70.13,70.13,16839.0
2024-09-05,70.205,70.655,70.16,70.225,13815.0
2024-09-06,70.54,70.75,70.15,70.605,14886.0
2024-09-09,70.235,70.49,70.015,70.19,21081.0
2024-09-10,70.345,70.73,70.335,70.335,14271.0
2024-09-11,70.41,70.705,70.215,70.45,9558.0
2024-09-12,70.48,70.995,70.48,70.695,19676.0
2024-09-13,70.73,71.025,70.555,70.84,12873.0
2024-09-16,71.21,71.325,70.91,71.275,11505.0
2024-09-17,71.275,71.425,70.915,71.345,19406.0
2024-09-18,71.325,71.335,70.935,71.13,14411.0
2024-09-19,71.065,71.695,70.955,71.17,14420.0
2024-09-20,71.55,71.805,71.45,71.45,13775.0
2024-09-23,71.51,72.085,71.51,71.55,19279.0
2024-09-24,71.985,72.62,71.725,72.385,10490.0
2024-09-25,73.445,73.925,73.115,73.115,16635.0
2024-09-26,73.795,74.885,73.74,74.43,22519.0
2024-09-27,75.1,76.345,75.1,75.15,16620.0
2024-09-30,76.015,76.035,74.915,75.225,14183.0
2024-10-01,74.93,75.475,74.54,75.02,16312.0
2024-10-02,75.165,77.17,75.165,76.53,19749.0
2024-10-03,76.675,77.2,75.69,76.275,23494.0
2024-10-04,76.43,77.32,76.12,77.125,13462.0
2024-10-07,77.93,78.595,77.65,77.825,11591.0
2024-10-08,78.605,79.255,76.09,76.695,30064.0
2024-10-09,77.005,77.065,75.225,75.62,20167.0
2024-10-10,75.62,76.84,75.615,76.605,15512.0
2024-10-11,76.605,76.985,75.67,75.67,28493.0
2024-10-14,77.745,77.835,76.3,76.705,11164.0
2024-10-15,76.585,77.26,76.47,76.48,15364.0
2024-10-16,76.225,76.735,75.68,76.215,31354.0
2024-10-17,76.315,76.76,75.995,76.01,20030.0
2024-10-18,76.18,76.745,75.78,76.09,19053.0
2024-10-21,76.745,77.27,76.305,76.46,20387.0
2024-10-22,77.26,77.67,76.185,76.725,13711.0
2024-10-23,76.735,76.755,76.205,76.605,18199.0
2024-10-24,76.735,76.86,75.78,76.195,14116.0
2024-10-25,76.235,76.755,76.03,76.41,18138.0
2024-10-28,76.575,77.28,76.565,76.565,16222.0
2024-10-29,77.125,77.715,76.78,76.78,25046.0
2024-10-30,76.88,77.385,76.79,76.79,16741.0
2024-10-31,76.78,76.78,76.305,76.39,23665.0
2024-11-01,76.285,76.635,76.05,76.41,15035.0
2024-11-04,76.245,76.8,75.995,76.235,13263.0
2024-11-05,76.38,77.15,76.295,76.755,12361.0
2024-11-06,76.725,77.55,76.55,76.735,12186.0
2024-11-07,76.735,77.31,76.735,76.735,19456.0
2024-11-08,77.465,77.745,76.78,77.2,17300.0
2024-11-11,76.675,76.945,76.52,76.635,23582.0
2024-11-12,76.48,76.92,75.885,75.885,19366.0
2024-11-13,76.565,76.565,75.03,75.805,13748.0
2024-11-14,75.805,75.975,75.105,75.945,17454.0
2024-11-15,75.925,75.995,75.03,75.515,31078.0
2024-11-18,75.42,75.985,74.845,75.855,14309.0
2024-11-19,75.75,76.185,75.41,75.505,16470.0
2024-11-20,75.505,75.985,75.055,75.055,15694.0
2024-11-21,76.215,76.215,75.235,75.38,21970.0
2024-11-22,75.125,75.8,75.03,75.24,18628.0
2024-11-25,75.02,75.495,75.01,75.4,16063.0
2024-11-26,75.04,75.71,75.04,75.185,28614.0
2024-11-27,75.26,75.76,75.145,75.145,14549.0
2024-11-28,75.135,75.445,74.835,75.185,16335.0
2024-11-29,75.215,75.28,74.51,74.92,19257.0
2024-12-02,75.67,75.79,75.04,75.65,21294.0
2024-12-03,75.855,76.48,75.65,75.65,17852.0
2024-12-04,76.38,77.27,75.66,76.245,130735.0
2024-12-05,76.93,77.435,76.93,77.16,65086.0
2024-12-06,77.375,78.085,77.28,77.67,42812.0
2024-12-09,77.94,78.35,77.715,78.05,18227.0
2024-12-10,78.925,79.675,78.66,78.945,20824.0
2024-12-11,79.21,79.635,78.605,78.605,60959.0
2024-12-12,79.645,79.645,78.34,78.895,74639.0
2024-12-13,78.925,79.225,78.105,78.32,29915.0
2024-12-16,78.905,78.905,78.165,78.165,23749.0
2024-12-17,78.135,78.65,77.91,78.135,14200.0
2024-12-18,78.135,78.855,77.99,78.82,20674.0
2024-12-19,78.81,78.845,77.94,77.94,19305.0
2024-12-20,78.42,78.43,77.99,77.99,17126.0
2024-12-23,78.43,78.43,77.405,78.115,25019.0
2024-12-24,78.42,79.05,78.01,78.01,11240.0
2024-12-27,78.915,79.405,78.535,79.375,11907.0
2024-12-30,78.83,78.83,78.145,78.175,11791.0
2024-12-31,78.625,78.625,77.94,78.05,7439.0
2025-01-02,79.5,80.195,77.525,77.935,14037.0
2025-01-03,77.955,78.885,77.915,78.695,7545.0
2025-01-06,77.905,78.735,77.895,77.895,9945.0
2025-01-07,77.815,78.39,76.425,76.425,17401.0
2025-01-08,77.645,78.38,76.71,76.71,18294.0
2025-01-09,77.755,77.755,76.645,76.74,14194.0
2025-01-10,77.905,78.4,76.625,76.9,30331.0
2025-01-13,76.9,76.9,75.92,76.135,21521.0
2025-01-14,76.145,76.275,75.295,75.88,18847.0
2025-01-15,75.93,77.755,75.89,75.89,13783.0
2025-01-16,76.175,77.565,76.175,76.71,14827.0
2025-01-17,76.91,77.595,76.545,76.86,17786.0
2025-01-20,78.38,78.38,77.505,77.965,34426.0
2025-01-21,78.3,78.3,77.405,77.405,18906.0
2025-01-22,77.395,78.1,77.13,77.2,19661.0
2025-01-23,77.595,77.825,76.91,77.355,14096.0
2025-01-24,77.405,77.635,77.13,77.29,21461.0
2025-01-28,77.01,77.01,76.255,76.325,25473.0
2025-01-29,76.91,77.905,76.705,77.885,17660.0
2025-01-30,78.19,78.4,77.855,78.4,21905.0
2025-01-31,78.5,80.035,78.5,79.6,23428.0
2025-02-03,79.6,79.68,77.455,77.625,107831.0
2025-02-04,79.39,79.39,77.725,78.46,14271.0
2025-02-05,78.46,79.155,78.29,78.29,21673.0
2025-02-06,78.2,78.765,78.005,78.16,10177.0
2025-02-07,78.2,78.895,78.175,78.54,20202.0
2025-02-10,78.715,79.265,78.63,78.905,14877.0
2025-02-11,79.275,79.38,78.4,78.4,13800.0
2025-02-12,78.4,78.845,78.33,78.39,17979.0
2025-02-13,78.765,79.64,78.745,79.065,21252.0
2025-02-14,79.39,79.56,78.745,78.975,17196.0
2025-02-17,79.7,79.87,78.825,79.305,21258.0
2025-02-18,79.44,80.065,79.36,79.965,34260.0
2025-02-19,79.94,80.005,79.58,79.65,17388.0
2025-02-20,79.76,80.375,79.025,79.025,22124.0
2025-02-21,79.9,80.165,79.44,79.75,17904.0
2025-02-24,80.385,80.465,79.59,79.6,21033.0
2025-02-25,79.6,79.78,78.805,79.54,16287.0
2025-02-26,79.075,79.985,78.995,79.83,17064.0
2025-02-27,80.245,80.63,79.71,79.79,24438.0
2025-02-28,80.375,80.455,78.895,78.895,30224.0
2025-03-03,78.955,80.535,78.815,79.095,22972.0
2025-03-04,78.42,79.34,78.02,78.41,16188.0
2025-03-05,78.5,79.49,78.2,79.065,13063.0
2025-03-06,79.71,79.975,79.38,79.79,18766.0
2025-03-07,79.295,80.335,78.925,80.335,33076.0
2025-03-10,80.335,80.335,79.205,79.265,17406.0
2025-03-11,78.895,78.915,78.1,78.66,25879.0
2025-03-12,78.775,79.34,78.665,78.855,16157.0
2025-03-13,78.855,79.225,77.905,77.905,22285.0
2025-03-14,78.09,79.63,78.09,79.48,15125.0
2025-03-17,79.48,80.045,79.44,79.88,14919.0
2025-03-18,79.985,80.335,79.94,80.155,20153.0
2025-03-19,80.335,80.585,80.175,80.285,20679.0
2025-03-20,80.395,81.22,80.395,80.63,19661.0
2025-03-21,81.355,81.355,80.435,80.71,17752.0
2025-03-24,81.275,81.365,80.435,80.435,14594.0
2025-03-25,81.275,81.275,80.385,80.525,20616.0
2025-03-26,80.7,80.75,80.225,80.235,12938.0
2025-03-27,80.185,80.515,79.5,80.055,14022.0
2025-03-28,80.63,80.84,79.83,79.88,445736.0
2025-03-31,79.69,79.69,78.48,78.685,20087.0
2025-04-01,79.555,87.39,79.375,79.665,15535.0
2025-04-02,79.705,80.31,78.91,79.1,15455.0
2025-04-03,79.03,79.11,77.31,78.55,20407.0
2025-04-04,77.955,78.45,77.29,77.955,19021.0
2025-04-07,77.26,77.26,73.04,73.04,32631.0
2025-04-08,73.6,75.17,73.09,73.09,60772.0
2025-04-09,73.34,74.295,73.11,73.76,31036.0
2025-04-10,75.965,76.76,75.17,75.56,34260.0
2025-04-11,75.18,75.55,73.58,75.32,25272.0
2025-04-14,76.065,76.54,75.48,75.57,42441.0
2025-04-15,75.865,76.035,75.18,75.34,47784.0
2025-04-16,76.065,76.065,74.535,74.595,20510.0
2025-04-17,74.065,75.48,73.86,75.18,13932.0
2025-04-22,74.425,75.17,74.175,74.605,32005.0
2025-04-23,75.57,77.22,75.57,76.255,21185.0
2025-04-24,76.81,77.37,76.255,76.255,15602.0
2025-04-28,78.045,78.045,76.64,76.92,24191.0
2025-04-29,76.92,77.37,76.71,76.71,21019.0
2025-04-30,77.06,77.545,77.06,77.23,21746.0
2025-05-01,77.555,78.025,77.475,77.885,30008.0
2025-05-02,78.045,78.93,77.645,78.74,35992.0
2025-05-05,78.75,79.525,78.57,78.57,24836.0
2025-05-06,78.99,79.745,78.72,78.72,27640.0
2025-05-07,79.245,79.245,78.235,78.47,15253.0
2025-05-08,78.65,79.235,78.62,78.95,18408.0
2025-05-09,78.93,79.535,78.63,79.535,12564.0
2025-05-12,79.655,80.5,79.655,80.09,20631.0
2025-05-13,81.145,81.495,80.42,80.62,20386.0
2025-05-14,80.54,81.435,80.09,81.435,26975.0
2025-05-15,81.285,81.625,81.035,81.185,19965.0
2025-05-16,81.585,82.02,81.295,81.535,20375.0
2025-05-19,82.0,82.5,81.245,81.645,21313.0
2025-05-20,82.22,82.22,81.325,81.465,29085.0
2025-05-21,81.595,82.03,81.465,81.685,25224.0
2025-05-22,81.615,81.97,81.085,81.085,21143.0
2025-05-23,81.355,81.765,81.095,81.095,12225.0
2025-05-26,81.095,81.235,80.43,80.6,14740.0
2025-05-27,80.8,80.915,80.39,80.82,22786.0
2025-05-28,80.83,81.295,80.79,80.79,14444.0
2025-05-29,81.115,81.705,81.115,81.665,20463.0
2025-05-30,81.535,81.535,80.59,80.68,20702.0
2025-06-02,80.19,80.31,79.165,79.255,25757.0
2025-06-03,79.545,80.53,79.545,80.19,19646.0
2025-06-04,80.19,81.375,80.17,81.255,20326.0
2025-06-05,81.255,81.255,80.76,81.185,19909.0
2025-06-06,81.185,81.395,80.85,81.225,17053.0
2025-06-10,81.335,82.995,81.335,81.705,31523.0
2025-06-11,82.23,82.895,82.06,82.765,20127.0
2025-06-12,82.725,83.52,82.55,82.915,17301.0
2025-06-13,83.515,83.515,81.635,81.635,22569.0
2025-06-16,83.505,83.505,81.545,81.735,18958.0
2025-06-17,82.03,82.55,81.745,81.745,25146.0
2025-06-18,81.85,82.52,81.635,81.755,15089.0
2025-06-19,81.555,81.88,80.84,81.295,21164.0
2025-06-20,81.295,81.615,80.965,81.275,20360.0
2025-06-23,81.445,81.87,80.75,81.81,20690.0
2025-06-24,81.745,82.725,81.715,82.37,21555.0
2025-06-25,83.52,83.61,82.925,83.54,24683.0
2025-06-26,83.335,83.95,82.39,83.225,27901.0
2025-06-27,83.125,84.16,83.025,83.54,24056.0
2025-06-30,83.695,84.14,82.865,83.065,30823.0
2025-07-01,83.215,83.465,82.725,83.195,27975.0
2025-07-02,83.255,83.725,82.69,82.925,27829.0
2025-07-03,82.995,83.575,82.995,83.245,17134.0
2025-07-04,83.425,84.34,83.375,83.715,27181.0
2025-07-07,83.745,89.185,83.595,84.29,29648.0
2025-07-08,84.26,84.26,83.595,83.945,15213.0
2025-07-09,83.945,84.71,83.475,84.205,22780.0
2025-07-10,84.125,84.125,82.945,83.775,21176.0
2025-07-11,83.665,83.675,82.995,83.34,21894.0
2025-07-14,83.375,83.515,82.815,82.895,27706.0
2025-07-15,83.935,84.21,83.125,83.925,17740.0
2025-07-16,83.945,84.85,83.935,83.935,23631.0
2025-07-17,84.25,85.33,84.25,85.12,21825.0
2025-07-18,85.765,86.635,85.305,85.44,23297.0
2025-07-21,85.6,85.875,85.32,85.32,22443.0
2025-07-22,85.885,86.135,85.42,85.42,23791.0
2025-07-23,85.71,86.325,85.09,85.33,22018.0
2025-07-24,85.42,85.72,85.31,85.36,21487.0
2025-07-25,85.31,85.52,84.88,84.88,29708.0
2025-07-28,85.6,85.7,84.99,85.35,27058.0
2025-07-29,85.3,85.68,84.91,84.92,27631.0
2025-07-30,85.71,86.005,85.19,85.22,50676.0
2025-07-31,85.855,86.085,84.82,84.84,140532.0
2025-08-01,85.66,85.66,84.66,84.67,52638.0
2025-08-04,84.67,85.31,83.965,84.62,17437.0
2025-08-05,84.72,85.71,84.72,85.51,17699.0
2025-08-06,85.46,85.71,84.95,85.3,38349.0
2025-08-07,85.71,86.205,85.3,85.845,28168.0
2025-08-08,85.785,86.285,85.22,85.22,30825.0
2025-08-11,86.315,86.445,85.18,85.38,44386.0
2025-08-12,85.72,86.255,85.47,85.915,24751.0
2025-08-13,85.965,87.29,85.775,86.735,22285.0
2025-08-14,87.27,87.5,86.495,86.495,32397.0
2025-08-15,86.925,87.3,86.735,87.125,29943.0
2025-08-18,87.125,87.69,86.815,87.37,27232.0
2025-08-19,87.56,87.82,87.1,87.245,84973.0
2025-08-20,87.71,88.3,87.135,87.185,23833.0
2025-08-21,87.32,88.31,87.32,87.91,28247.0
2025-08-22,87.95,88.27,87.73,88.12,19233.0
2025-08-25,88.41,89.295,88.19,88.51,33814.0
2025-08-26,88.5,88.7,88.0,88.3,32398.0
2025-08-27,88.38,88.785,87.79,87.84,31071.0
2025-08-28,87.43,87.8,86.715,86.735,30925.0
2025-08-29,87.025,87.155,86.485,86.515,23117.0
2025-09-01,86.655,87.225,86.445,86.445,41081.0
2025-09-02,87.205,87.38,86.605,87.145,24338.0
2025-09-03,87.155,87.55,86.715,86.715,20348.0
2025-09-04,86.765,87.385,86.315,86.345,21725.0
2025-09-05,87.055,87.67,86.615,86.895,25977.0
2025-09-08,87.61,87.61,86.895,87.055,20384.0
2025-09-09,87.61,88.48,87.32,87.32,27194.0
2025-09-10,87.57,88.51,87.57,88.18,28551.0
2025-09-11,88.21,88.52,87.76,88.4,32340.0
2025-09-12,88.4,88.68,88.16,88.16,57927.0
2025-09-15,88.62,88.75,88.33,88.33,18415.0
2025-09-16,88.58,88.955,88.5,88.955,49499.0
2025-09-17,89.035,89.695,88.845,89.585,23437.0
2025-09-18,89.875,91.19,89.875,90.31,17178.0
2025-09-19,90.59,90.6,89.925,90.36,23598.0
2025-09-22,90.45,90.5,90.045,90.32,25553.0
2025-09-23,90.7,90.7,90.185,90.69,20539.0
2025-09-24,90.5,90.68,89.785,90.49,29649.0
2025-09-25,90.52,91.19,90.5,91.19,25918.0
2025-09-26,91.09,91.09,90.025,90.35,38540.0
2025-09-29,90.275,91.16,90.105,90.8,20749.0
2025-09-30,91.0,91.02,90.11,90.49,37380.0
2025-10-01,90.98,91.99,90.36,90.65,32364.0
2025-10-02,91.0,91.72,91.0,91.65,23138.0
2025-10-03,91.53,91.86,90.8,91.48,34214.0
2025-10-06,92.0,92.49,91.41,91.61,23848.0
2025-10-07,92.49,92.49,91.49,92.0,19877.0
2025-10-08,91.88,92.1,91.69,91.87,27170.0
2025-10-09,91.9,92.5,91.82,91.87,25340.0
2025-10-10,92.0,92.18,91.62,91.62,30359.0
2025-10-13,91.0,91.49,90.3,90.3,41342.0
2025-10-14,92.0,92.5,91.12,91.23,31466.0
2025-10-15,91.12,91.64,90.86,91.45,22486.0
2025-10-16,92.2,92.91,92.02,92.78,28461.0
2025-10-17,92.86,94.49,92.335,92.4,37000.0
2025-10-20,92.56,92.94,92.21,92.48,24242.0
2025-10-21,93.39,93.89,93.12,93.5,18558.0
2025-10-22,93.0,93.0,92.44,93.0,29219.0
2025-10-23,92.8,92.94,92.5,92.5,17493.0
2025-10-24,93.0,93.54,92.96,93.38,22518.0
2025-10-27,94.0,94.67,93.8,94.1,33282.0
2025-10-28,93.8,93.8,92.86,92.86,23803.0
2025-10-29,93.0,94.0,92.98,93.0,27784.0
2025-10-30,94.0,94.0,93.1,93.14,32963.0
2025-10-31,93.42,93.72,93.02,93.04,33927.0
2025-11-03,93.09,93.26,92.53,92.7,23343.0
2025-11-04,92.8,93.49,92.51,92.51,21331.0
2025-11-05,92.5,93.0,91.6,92.15,42111.0
2025-11-06,92.75,93.49,92.51,93.09,23715.0
2025-11-07,93.25,93.49,92.71,92.71,100319.0
2025-11-10,92.7,93.5,92.61,93.15,26264.0
2025-11-11,93.21,93.55,92.73,92.73,43073.0
2025-11-12,93.09,93.82,93.08,93.45,28603.0
2025-11-13,93.47,93.58,92.725,92.92,28482.0
2025-11-14,92.93,93.59,92.58,92.85,19027.0
2025-11-17,93.0,93.59,92.31,92.4,30661.0
2025-11-18,92.34,92.39,91.58,91.58,16895.0
2025-11-19,91.2,92.13,91.2,91.28,31401.0
2025-11-20,91.54,92.89,91.54,92.56,39869.0
2025-11-21,92.24,92.44,90.82,90.82,29900.0
2025-11-24,90.51,91.85,90.51,90.52,24338.0
2025-11-25,91.25,92.55,91.25,91.43,23441.0
2025-11-26,91.65,92.01,91.5,91.69,37299.0