Date,Open,High,Low,Close,Volume
2014-11-18,37.1041084176703,37.1041084176703,37.1041084176703,37.1041084176703,0.0
2014-11-19,37.54913742987439,37.54913742987439,37.54913742987439,37.54913742987439,0.0
2014-11-20,37.60499921115447,37.60499921115447,37.60499921115447,37.60499921115447,0.0
2014-11-21,37.70519716887606,37.70519716887606,37.54935775724007,37.62356767488076,2294.0
2014-11-24,37.809075254000966,37.809075254000966,37.70518423575819,37.70518423575819,2478.0
2014-11-25,37.98717226885749,38.1059052622095,37.98717226885749,38.1059052622095,6838.0
2014-11-26,38.52147917652274,38.55116313797636,38.52147917652274,38.55116313797636,3112.0
2014-11-27,38.66246916243869,38.66246916243869,38.551158566414834,38.57342011945601,857.0
2014-11-28,38.6921562978018,38.78120534809727,38.68473672311812,38.78120534809727,3471.0
2014-12-01,38.929622319135234,38.929622319135234,38.67731431761619,38.78120534809727,12922.0
2014-12-02,38.536330641672926,38.595695748372535,38.4398591586146,38.4398591586146,10518.0
2014-12-03,39.115149105463885,39.115149105463885,39.04836159931448,39.04836159931448,2150.0
2014-12-04,39.1596844665492,39.1745264526856,39.0112674360046,39.1745264526856,1397.0
2014-12-05,39.204201484440105,39.24130502590994,39.15225312939983,39.24130502590994,1743.0
2014-12-08,39.69397673527001,39.72365787080953,39.59750526001479,39.72365787080953,5740.0
2014-12-09,39.43424620119465,39.6123471681887,39.43424620119465,39.53813725243332,7389.0
2014-12-10,39.36004261494475,39.45651126777352,39.18194163211943,39.18194163211943,5290.0
2014-12-11,38.55858370916998,38.66247474612354,38.36564361637314,38.66247474612354,3012.0
2014-12-12,38.89253179739477,38.94447733001612,38.73669519953071,38.73669519953071,2176.0
2014-12-15,38.73668839041071,38.73668839041071,38.47695794214005,38.47695794214005,1208.0
2014-12-16,38.00944707933364,38.039128212701385,37.92039518677452,37.99460509724046,2110.0
2014-12-17,37.88329182160566,38.36564633399286,37.84618828161095,38.36564633399286,1859.0
2014-12-18,39.033510803897606,39.04835278311525,38.91477780097451,38.95188416442768,4071.0
2014-12-19,39.69398494180659,39.7310884920161,39.66430096931123,39.71624650576842,5783.0
2014-12-22,39.89432999699082,39.91659438357821,39.85722646043634,39.85722646043634,693.0
2014-12-23,40.17633092601022,40.17633092601022,40.17633092601022,40.17633092601022,85.0
2014-12-24,40.23569486151754,40.23569486151754,40.18374933776366,40.19116891366332,4515.0
2014-12-29,40.35442891711661,40.35442891711661,40.32474495112613,40.33958693412136,2070.0
2014-12-30,40.29504662173094,40.3024690259922,40.26536266632149,40.26536266632149,2000.0
2014-12-31,39.3322020042578,39.3322020042578,39.3322020042578,39.3322020042578,0.0
2015-01-02,40.10128261915362,40.10128261915362,39.88480070535774,39.88480070535774,932.0
2015-01-05,39.80267315480805,39.99676130385464,39.7130955424286,39.98183122718791,5559.0
2015-01-06,39.985,39.985,38.78,38.78,4508.0
2015-01-07,38.82,38.82,38.67,38.75,4159.0
2015-01-08,39.1,39.1,38.885,38.885,756.0
2015-01-09,39.54,39.54,39.415,39.415,6494.0
2015-01-12,38.595,38.6,38.475,38.48,5953.0
2015-01-13,38.99,38.995,38.78,38.88,6984.0
2015-01-14,38.855,39.005,38.67,38.945,9285.0
2015-01-15,38.82,38.835,38.51,38.51,5975.0
2015-01-16,38.185,38.185,37.965,38.025,1873.0
2015-01-19,38.58,38.66,38.58,38.61,7881.0
2015-01-20,38.825,38.88,38.82,38.82,2053.0
2015-01-21,39.095,39.095,38.9,38.9,34174.0
2015-01-22,39.645,39.81,39.645,39.81,2495.0
2015-01-23,40.37,40.415,40.11,40.415,44716.0
2015-01-27,41.015,41.03,40.91,40.91,8855.0
2015-01-28,40.835,40.835,40.595,40.685,9667.0
2015-01-29,40.41,40.445,40.31,40.445,6010.0
2015-01-30,41.47,41.47,41.245,41.265,6545.0
2015-02-02,40.88,40.945,40.73,40.9,3171.0
2015-02-03,41.28,41.835,41.06,41.79,3925.0
2015-02-04,41.99,42.02,41.795,41.855,9654.0
2015-02-05,41.795,41.795,41.575,41.62,5585.0
2015-02-06,42.0,42.02,41.805,41.825,9650.0
2015-02-09,41.825,41.88,41.62,41.87,6192.0
2015-02-10,41.87,41.87,41.505,41.575,3999.0
2015-02-11,42.17,42.18,42.105,42.155,3317.0
2015-02-12,42.655,42.71,42.655,42.71,12510.0
2015-02-13,42.805,42.82,42.565,42.73,4696.0
2015-02-16,42.895,42.93,42.76,42.765,3934.0
2015-02-17,42.695,42.76,42.545,42.59,11536.0
2015-02-18,42.825,42.825,42.535,42.76,1947.0
2015-02-19,42.805,42.825,42.625,42.625,5959.0
2015-02-20,42.94,42.96,42.735,42.735,1947.0
2015-02-23,42.895,42.915,42.84,42.88,3627.0
2015-02-24,43.11,43.29,43.11,43.275,221.0
2015-02-25,43.21,43.21,42.96,42.97,8211.0
2015-02-26,42.925,43.005,42.765,42.97,26079.0
2015-02-27,43.185,43.23,43.185,43.23,1225.0
2015-03-02,44.045,44.045,43.275,43.395,3373.0
2015-03-03,43.46,43.49,43.195,43.195,31013.0
2015-03-04,43.075,43.075,42.775,42.985,3891.0
2015-03-05,42.825,42.91,42.82,42.855,11752.0
2015-03-06,43.155,43.155,42.985,43.02,7978.0
2015-03-09,42.855,43.0,42.82,42.96,7194.0
2015-03-10,43.11,43.275,43.005,43.23,6032.0
2015-03-11,43.24,43.24,42.61,42.835,4023.0
2015-03-12,44.045,44.045,42.85,42.925,6480.0
2015-03-13,42.73,42.865,42.625,42.865,5258.0
2015-03-16,42.7,43.295,42.625,43.295,5277.0
2015-03-17,43.52,43.52,43.0,43.4,4463.0
2015-03-18,44.255,44.3,44.195,44.26,6221.0
2015-03-19,44.575,44.865,43.56,43.595,4079.0
2015-03-20,43.605,44.045,43.565,43.59,3193.0
2015-03-23,43.59,43.605,43.32,43.37,24511.0
2015-03-24,43.41,43.41,43.015,43.095,18047.0
2015-03-25,43.595,43.595,42.84,42.84,9934.0
2015-03-26,42.725,42.725,42.655,42.715,3906.0
2015-03-27,42.775,42.775,42.49,42.7,12852.0
2015-03-30,42.99,43.125,42.65,43.11,15469.0
2015-03-31,43.59,44.41,43.575,44.41,29904.0
2015-04-01,43.55,43.7,43.065,43.365,11133.0
2015-04-02,43.76,43.895,43.76,43.89,1973.0
2015-04-07,44.445,44.445,43.835,43.835,5692.0
2015-04-08,43.845,44.07,43.805,43.82,8741.0
2015-04-09,47.6,47.605,43.74,43.76,5528.0
2015-04-10,43.89,43.98,43.785,43.98,1946.0
2015-04-13,47.605,47.605,44.08,44.605,6523.0
2015-04-14,46.555,46.555,44.535,44.58,22034.0
2015-04-15,44.605,44.64,44.49,44.64,6230.0
2015-04-16,44.475,44.475,44.16,44.31,14540.0
2015-04-17,43.815,43.935,43.8,43.83,13711.0
2015-04-20,43.41,43.445,43.04,43.29,18024.0
2015-04-21,44.08,44.235,43.92,44.22,7446.0
2015-04-22,44.085,44.085,43.74,43.74,8315.0
2015-04-23,44.125,44.155,43.85,44.04,1454.0
2015-04-24,44.08,44.235,44.065,44.07,49396.0
2015-04-27,44.13,44.13,43.73,43.76,33031.0
2015-04-28,43.725,43.745,43.475,43.475,31225.0
2015-04-29,43.4,43.4,42.83,42.875,36241.0
2015-04-30,42.765,42.765,42.465,42.615,11652.0
2015-05-01,43.1,43.1,42.89,42.945,15554.0
2015-05-04,43.55,43.55,43.275,43.37,18093.0
2015-05-05,43.535,43.535,43.175,43.335,14886.0
2015-05-06,42.8,42.8,42.39,42.57,16249.0
2015-05-07,42.57,42.57,42.24,42.24,14337.0
2015-05-08,42.74,43.22,42.74,42.8,15673.0
2015-05-11,43.565,43.65,43.175,43.355,10129.0
2015-05-12,43.37,43.37,43.1,43.25,15536.0
2015-05-13,42.885,43.005,42.69,42.81,20338.0
2015-05-14,42.5,42.525,42.095,42.215,14384.0
2015-05-15,42.8,43.245,42.8,43.155,20090.0
2015-05-18,43.2,43.37,43.14,43.175,5209.0
2015-05-19,43.365,43.65,43.325,43.395,11608.0
2015-05-20,43.55,43.65,43.515,43.62,15042.0
2015-05-21,43.65,43.65,43.55,43.62,6364.0
2015-05-22,43.625,43.99,43.625,43.965,16192.0
2015-05-25,43.97,44.38,43.97,44.115,13060.0
2015-05-26,44.295,44.295,44.02,44.025,6104.0
2015-05-27,44.025,44.2,43.815,43.815,8790.0
2015-05-28,44.305,44.8,44.125,44.455,12285.0
2015-05-29,44.985,45.01,44.62,44.865,4715.0
2015-06-01,44.79,44.79,44.305,44.59,4481.0
2015-06-02,44.68,44.71,44.37,44.605,10664.0
2015-06-03,44.26,44.26,43.74,43.74,9784.0
2015-06-04,44.355,44.52,43.86,44.445,10418.0
2015-06-05,44.505,44.505,43.935,44.08,5207.0
2015-06-09,44.08,44.37,43.925,44.29,3833.0
2015-06-10,44.155,44.425,43.635,43.635,20248.0
2015-06-11,43.925,44.365,43.925,44.005,8465.0
2015-06-12,43.995,43.995,43.85,43.995,8919.0
2015-06-15,43.68,44.005,43.68,43.935,29486.0
2015-06-16,43.595,43.625,43.38,43.61,11638.0
2015-06-17,43.865,43.955,43.85,43.935,3321.0
2015-06-18,43.935,44.07,43.745,43.85,7402.0
2015-06-19,43.925,44.085,43.85,44.08,5289.0
2015-06-22,43.7,43.8,43.64,43.74,30797.0
2015-06-23,44.34,44.715,44.34,44.605,6198.0
2015-06-24,44.595,44.695,44.49,44.67,15806.0
2015-06-25,44.52,44.52,44.31,44.32,2463.0
2015-06-26,44.34,44.37,44.19,44.365,11480.0
2015-06-29,44.715,44.715,43.95,44.14,6327.0
2015-06-30,43.86,43.935,43.7,43.88,3932.0
2015-07-01,43.465,43.465,43.26,43.455,11015.0
2015-07-02,43.92,44.02,43.865,44.02,5649.0
2015-07-03,43.89,44.275,43.89,44.2,5414.0
2015-07-06,44.145,44.2,43.91,44.115,9709.0
2015-07-07,44.55,44.55,44.405,44.495,4674.0
2015-07-08,44.475,44.59,44.095,44.32,4455.0
2015-07-09,44.4,44.4,44.155,44.24,5491.0
2015-07-10,44.32,44.415,44.17,44.35,7320.0
2015-07-13,44.715,45.16,44.715,45.045,2422.0
2015-07-14,45.845,45.875,45.44,45.44,86025.0
2015-07-15,45.86,45.86,45.44,45.445,16854.0
2015-07-16,45.905,46.255,45.905,46.175,14008.0
2015-07-17,46.275,46.275,45.92,46.025,12617.0
2015-07-20,46.415,46.61,46.145,46.305,14043.0
2015-07-21,46.555,46.565,46.175,46.405,11494.0
2015-07-22,46.04,46.225,45.85,45.955,12327.0
2015-07-23,46.26,46.36,45.995,46.19,95309.0
2015-07-24,46.035,46.39,46.035,46.39,18899.0
2015-07-27,46.205,46.205,45.995,45.995,8302.0
2015-07-28,45.955,45.995,45.845,45.88,1671.0
2015-07-29,45.86,45.94,45.835,45.94,10664.0
2015-07-30,45.985,46.215,45.985,46.085,4349.0
2015-07-31,46.33,46.405,46.225,46.375,10192.0
2015-08-03,46.39,46.39,46.185,46.3,10195.0
2015-08-04,46.43,46.48,45.845,45.845,8027.0
2015-08-05,45.605,45.73,45.57,45.65,13643.0
2015-08-06,46.095,46.215,45.845,46.185,5938.0
2015-08-07,45.965,45.965,45.765,45.875,13142.0
2015-08-10,45.495,45.605,45.48,45.585,16138.0
2015-08-11,45.935,46.335,45.875,46.275,3882.0
2015-08-12,46.125,46.565,45.88,46.565,3618.0
2015-08-13,45.445,45.59,45.365,45.57,6812.0
2015-08-14,45.46,45.555,45.425,45.48,9014.0
2015-08-17,45.575,45.6,45.425,45.5,11728.0
2015-08-18,45.515,45.765,45.41,45.635,4541.0
2015-08-19,45.78,45.845,45.615,45.73,6610.0
2015-08-20,45.44,45.44,45.16,45.31,8815.0
2015-08-21,44.55,44.58,44.18,44.285,10615.0
2015-08-24,43.64,43.75,42.9,43.335,54266.0
2015-08-25,42.755,43.165,42.48,42.87,57151.0
2015-08-26,42.81,43.525,42.81,43.525,9640.0
2015-08-27,44.095,44.145,43.73,44.01,14109.0
2015-08-28,44.27,44.605,44.27,44.605,16891.0
2015-08-31,44.71,44.71,44.285,44.285,7738.0
2015-09-01,44.61,44.61,43.94,43.94,9489.0
2015-09-02,44.285,44.525,44.04,44.4,8122.0
2015-09-03,44.475,44.74,44.35,44.74,13514.0
2015-09-04,44.475,44.765,44.3,44.3,4385.0
2015-09-07,44.475,44.945,44.475,44.855,4000.0
2015-09-08,45.045,45.05,44.495,44.905,28853.0
2015-09-09,44.83,45.05,44.51,44.93,6958.0
2015-09-10,45.115,45.115,44.855,44.945,8972.0
2015-09-11,44.525,44.755,44.51,44.68,10383.0
2015-09-14,44.56,44.625,44.21,44.525,5285.0
2015-09-15,43.865,44.085,43.64,44.07,5882.0
2015-09-16,44.505,44.51,43.99,43.99,4915.0
2015-09-17,44.13,44.48,44.13,44.21,8841.0
2015-09-18,44.21,44.475,44.21,44.245,4961.0
2015-09-21,43.64,43.715,43.335,43.67,11668.0
2015-09-22,44.255,44.255,43.94,44.2,2720.0
2015-09-23,43.605,43.605,43.38,43.41,4198.0
2015-09-24,43.86,44.21,43.75,43.94,4270.0
2015-09-25,43.845,43.845,43.73,43.835,2833.0
2015-09-28,43.72,43.92,43.64,43.86,10452.0
2015-09-29,43.32,43.32,43.075,43.09,8405.0
2015-09-30,42.84,43.19,42.67,43.165,16254.0
2015-10-01,43.395,43.815,43.395,43.675,7280.0
2015-10-02,44.115,44.115,43.56,43.645,3347.0
2015-10-05,43.96,44.205,43.935,44.135,1895.0
2015-10-06,44.63,44.63,44.325,44.325,5077.0
2015-10-07,44.19,44.28,44.035,44.035,3225.0
2015-10-08,44.31,44.325,44.175,44.19,4012.0
2015-10-09,44.19,44.42,44.13,44.375,6728.0
2015-10-12,44.075,44.135,43.975,44.135,5939.0
2015-10-13,44.075,44.21,43.905,44.135,13526.0
2015-10-14,44.325,44.375,44.175,44.225,4892.0
2015-10-15,43.92,43.965,43.56,43.945,13282.0
2015-10-16,44.35,44.61,44.29,44.58,48840.0
2015-10-19,44.83,44.885,44.68,44.68,2829.0
2015-10-20,44.845,44.87,44.63,44.755,4911.0
2015-10-21,44.57,44.825,44.305,44.825,12244.0
2015-10-22,44.875,45.03,44.595,44.97,3072.0
2015-10-23,45.38,45.72,45.38,45.395,14305.0
2015-10-26,45.425,45.78,45.39,45.465,12525.0
2015-10-27,45.52,45.57,45.425,45.425,5291.0
2015-10-28,45.555,46.16,45.435,45.855,8781.0
2015-10-29,46.605,46.605,46.365,46.48,6923.0
2015-10-30,46.53,46.885,46.53,46.885,68189.0
2015-11-02,46.45,46.45,46.01,46.045,69364.0
2015-11-03,46.085,46.23,45.96,45.96,6820.0
2015-11-04,46.04,46.36,46.04,46.145,6279.0
2015-11-05,46.305,46.46,46.175,46.46,17423.0
2015-11-06,46.365,46.365,46.205,46.33,4335.0
2015-11-09,46.665,47.0,46.665,46.81,3220.0
2015-11-10,46.56,46.565,46.2,46.465,12981.0
2015-11-11,46.695,46.695,46.42,46.465,6314.0
2015-11-12,46.315,46.545,45.855,45.995,62098.0
2015-11-13,45.395,45.59,45.175,45.305,58592.0
2015-11-16,44.78,45.06,44.44,44.76,41744.0
2015-11-17,45.295,45.58,45.295,45.535,42624.0
2015-11-18,45.685,45.765,45.51,45.685,74822.0
2015-11-19,46.015,46.075,45.725,45.84,92543.0
2015-11-20,45.685,45.88,45.41,45.64,52435.0
2015-11-23,45.525,45.83,45.465,45.8,14866.0
2015-11-24,45.52,45.74,45.44,45.555,27174.0
2015-11-25,45.32,45.32,45.0,45.09,17746.0
2015-11-26,45.345,45.755,45.235,45.685,4426.0
2015-11-27,45.695,45.78,45.64,45.655,14001.0
2015-11-30,45.855,45.855,45.535,45.635,8443.0
2015-12-01,45.435,45.52,45.205,45.39,10376.0
2015-12-02,45.48,45.48,45.07,45.205,7975.0
2015-12-03,44.99,45.265,44.855,44.89,17532.0
2015-12-04,44.335,44.715,44.325,44.42,21216.0
2015-12-07,44.63,44.725,44.48,44.615,4648.0
2015-12-08,44.91,45.185,44.8,44.885,9389.0
2015-12-09,44.67,44.78,44.665,44.755,17934.0
2015-12-10,44.555,44.58,43.935,44.15,14431.0
2015-12-11,44.21,44.375,44.115,44.355,3932.0
2015-12-14,44.25,44.25,43.945,44.065,13509.0
2015-12-15,43.47,43.9,43.47,43.675,15746.0
2015-12-16,44.295,44.525,44.28,44.5,6609.0
2015-12-17,44.76,45.0,44.67,44.94,16920.0
2015-12-18,44.855,44.875,44.615,44.725,19704.0
2015-12-21,44.145,44.39,43.915,44.39,17168.0
2015-12-22,44.26,44.55,44.045,44.13,13495.0
2015-12-23,44.28,44.28,44.045,44.245,8870.0
2015-12-24,44.855,44.855,44.585,44.67,8434.0
2015-12-29,44.74,44.74,44.38,44.41,9375.0
2015-12-30,44.83,44.83,44.71,44.71,6138.0
2015-12-31,44.71,44.735,44.365,44.365,15517.0
2016-01-04,44.915,44.915,43.955,43.955,13545.0
2016-01-05,43.95,44.215,43.81,44.05,9657.0
2016-01-06,44.115,44.15,43.88,43.97,8285.0
2016-01-07,44.195,44.225,43.71,43.72,6348.0
2016-01-08,43.68,43.68,43.24,43.55,40318.0
2016-01-11,43.45,43.45,42.995,43.11,10549.0
2016-01-12,43.38,43.41,42.925,42.925,18939.0
2016-01-13,43.01,43.495,43.01,43.325,22186.0
2016-01-14,42.765,43.21,42.675,43.21,11219.0
2016-01-15,43.22,43.22,42.69,42.69,16652.0
2016-01-18,42.62,43.035,42.35,42.635,26807.0
2016-01-19,42.795,43.09,42.51,42.965,16854.0
2016-01-20,42.43,42.52,41.79,42.015,9771.0
2016-01-21,41.935,42.295,41.735,42.015,8265.0
2016-01-22,41.69,41.77,41.33,41.67,9809.0
2016-01-25,42.165,42.535,42.165,42.415,2785.0
2016-01-27,42.705,42.75,42.15,42.23,8936.0
2016-01-28,42.23,42.23,41.92,42.06,4530.0
2016-01-29,41.635,42.23,41.62,42.05,7705.0
2016-02-01,42.805,42.85,42.61,42.695,3423.0
2016-02-02,42.61,42.61,42.305,42.35,22088.0
2016-02-03,42.23,42.23,41.96,42.18,18162.0
2016-02-04,42.205,42.205,41.69,41.905,8711.0
2016-02-05,41.555,41.59,41.315,41.505,9885.0
2016-02-08,41.405,41.77,41.355,41.575,6383.0
2016-02-09,41.16,41.16,40.845,40.915,14481.0
2016-02-10,40.81,41.04,40.555,40.64,33244.0
2016-02-11,40.555,40.555,40.095,40.195,12188.0
2016-02-12,39.995,40.255,39.995,40.255,3178.0
2016-02-15,40.525,40.96,40.525,40.77,16171.0
2016-02-16,40.845,41.42,40.845,41.415,6895.0
2016-02-17,41.415,41.555,41.14,41.305,4900.0
2016-02-18,41.86,41.965,41.73,41.905,16781.0
2016-02-19,41.785,42.035,41.505,41.69,3433.0
2016-02-22,41.82,41.82,41.535,41.63,8898.0
2016-02-23,41.575,41.59,41.305,41.43,10559.0
2016-02-24,41.305,41.355,41.075,41.285,7770.0
2016-02-25,41.39,41.76,41.345,41.615,12695.0
2016-02-26,41.76,41.89,41.585,41.885,6666.0
2016-02-29,42.165,42.35,41.92,42.115,1492.0
2016-03-01,41.9,42.065,41.705,41.935,15933.0
2016-03-02,42.46,42.575,42.23,42.55,11438.0
2016-03-03,42.2,42.345,42.12,42.205,7139.0
2016-03-04,42.135,42.15,41.845,42.035,12520.0
2016-03-07,41.945,41.95,41.69,41.69,11689.0
2016-03-08,41.835,41.835,41.555,41.555,7451.0
2016-03-09,41.67,41.73,41.37,41.56,38868.0
2016-03-10,41.46,41.545,41.42,41.42,8268.0
2016-03-11,41.46,41.63,41.305,41.63,9411.0
2016-03-14,41.615,41.735,41.59,41.59,5309.0
2016-03-15,41.835,42.135,41.685,41.93,12416.0
2016-03-16,41.985,42.045,41.985,42.045,7244.0
2016-03-17,41.96,41.965,41.47,41.535,22511.0
2016-03-18,41.7,41.7,41.305,41.675,7516.0
2016-03-21,41.935,41.96,41.785,41.785,4402.0
2016-03-22,42.08,42.12,41.92,41.92,4139.0
2016-03-23,41.915,41.92,41.515,41.875,10511.0
2016-03-24,41.92,42.03,41.905,42.0,4012.0
2016-03-29,42.03,42.08,41.75,42.015,10322.0
2016-03-30,42.035,42.035,41.615,41.72,6728.0
2016-03-31,41.815,41.92,41.575,41.77,14293.0
2016-04-01,41.88,41.88,41.55,41.625,15530.0
2016-04-04,41.625,41.835,41.625,41.82,6447.0
2016-04-05,42.025,42.025,41.72,41.905,6310.0
2016-04-06,41.795,42.035,41.64,41.65,14693.0
2016-04-07,41.865,41.975,41.74,41.795,10343.0
2016-04-08,41.795,42.025,41.67,41.84,16216.0
2016-04-11,41.94,41.96,41.695,41.96,3886.0
2016-04-12,41.755,41.81,41.565,41.62,7215.0
2016-04-13,41.62,41.865,41.62,41.78,10788.0
2016-04-14,42.165,42.42,42.145,42.305,11876.0
2016-04-15,42.28,42.465,42.075,42.105,8521.0
2016-04-18,42.105,42.105,41.875,41.975,9271.0
2016-04-19,41.96,42.025,41.835,41.835,8506.0
2016-04-20,42.165,42.165,41.995,42.025,16680.0
2016-04-21,42.18,42.295,42.025,42.145,6089.0
2016-04-22,42.335,42.415,42.135,42.405,22935.0
2016-04-26,42.415,42.48,42.205,42.395,12345.0
2016-04-27,42.295,42.785,42.22,42.785,13003.0
2016-04-28,43.185,43.36,42.605,42.605,4621.0
2016-04-29,42.72,42.72,42.415,42.55,4106.0
2016-05-02,42.69,42.785,42.415,42.72,10107.0
2016-05-03,42.635,43.915,42.26,43.06,11316.0
2016-05-04,42.99,42.99,42.745,42.92,14459.0
2016-05-05,42.885,42.955,42.635,42.75,11140.0
2016-05-06,42.785,43.115,42.65,42.985,11304.0
2016-05-09,43.355,43.54,43.29,43.455,7014.0
2016-05-10,43.57,43.8,43.57,43.725,9033.0
2016-05-11,43.94,43.955,43.84,43.885,40584.0
2016-05-12,43.8,43.845,43.615,43.84,12465.0
2016-05-13,43.725,43.87,43.725,43.8,6373.0
2016-05-16,43.78,43.91,43.73,43.91,18002.0
2016-05-17,43.955,44.085,43.675,43.825,18711.0
2016-05-18,43.685,43.91,43.625,43.73,12731.0
2016-05-19,44.0,44.21,43.995,44.195,12871.0
2016-05-20,44.025,44.195,43.955,44.13,9884.0
2016-05-23,44.265,44.265,43.995,44.185,12508.0
2016-05-24,44.185,44.3,44.115,44.2,8889.0
2016-05-25,44.875,45.175,44.875,45.02,22966.0
2016-05-26,45.135,45.39,45.105,45.105,23890.0
2016-05-27,45.11,45.31,45.095,45.245,6589.0
2016-05-30,45.73,46.09,45.65,45.765,10241.0
2016-05-31,45.885,46.13,45.38,45.515,12403.0
2016-06-01,45.15,45.15,44.795,44.895,7174.0
2016-06-02,44.965,45.135,44.92,44.96,10265.0
2016-06-03,45.295,45.345,45.16,45.16,11190.0
2016-06-06,44.585,44.725,44.57,44.57,9127.0
2016-06-07,44.635,44.735,44.27,44.27,16250.0
2016-06-08,44.505,44.505,44.265,44.27,10385.0
2016-06-09,44.37,44.42,44.265,44.385,28581.0
2016-06-10,44.47,44.61,44.34,44.45,20227.0
2016-06-14,44.45,44.495,43.19,43.415,29209.0
2016-06-15,43.7,43.7,43.055,43.105,16663.0
2016-06-16,43.105,43.23,42.905,42.905,16776.0
2016-06-17,43.555,43.555,43.215,43.215,21173.0
2016-06-20,43.215,43.795,43.215,43.585,15150.0
2016-06-21,43.7,43.7,43.53,43.545,111028.0
2016-06-22,43.745,43.745,43.475,43.685,91070.0
2016-06-23,43.5,43.66,43.445,43.455,15454.0
2016-06-24,43.5,43.895,42.01,43.895,29942.0
2016-06-27,43.725,43.725,41.635,41.88,20547.0
2016-06-28,41.88,41.975,41.755,41.78,29599.0
2016-06-29,42.025,43.895,42.025,42.645,19325.0
2016-06-30,43.19,43.19,42.95,43.03,18178.0
2016-07-01,43.785,43.785,43.105,43.105,25321.0
2016-07-04,44.325,44.765,43.12,43.12,6120.0
2016-07-05,44.055,44.055,43.085,43.165,7140.0
2016-07-06,42.935,43.215,42.795,42.8,22060.0
2016-07-07,43.0,43.0,42.785,42.89,9020.0
2016-07-08,42.89,42.89,42.65,42.73,22628.0
2016-07-11,42.985,43.275,42.985,43.27,8168.0
2016-07-12,43.39,43.555,43.275,43.3,22912.0
2016-07-13,43.425,43.635,43.425,43.505,13729.0
2016-07-14,43.57,43.57,43.325,43.405,6176.0
2016-07-15,43.745,43.745,43.5,43.53,28235.0
2016-07-18,43.665,43.895,43.665,43.775,25156.0
2016-07-19,43.975,44.25,43.975,44.25,23054.0
2016-07-20,44.25,44.34,44.18,44.315,16614.0
2016-07-21,44.585,44.765,44.555,44.63,10446.0
2016-07-22,44.395,44.625,44.23,44.45,80109.0
2016-07-25,44.975,44.975,44.61,44.61,20283.0
2016-07-26,44.6,44.6,44.25,44.33,11579.0
2016-07-27,44.76,44.965,44.37,44.71,21124.0
2016-07-28,44.71,44.71,44.42,44.505,9317.0
2016-07-29,44.6,44.61,44.095,44.29,13920.0
2016-08-01,44.46,44.505,44.29,44.435,9758.0
2016-08-02,44.45,44.68,44.385,44.515,17274.0
2016-08-03,44.23,44.23,43.68,43.88,14117.0
2016-08-04,43.975,43.975,43.735,43.775,18509.0
2016-08-05,43.83,43.83,43.61,43.745,17837.0
2016-08-08,44.015,44.305,44.015,44.275,25103.0
2016-08-09,43.98,44.125,43.81,44.11,26955.0
2016-08-10,44.125,44.125,43.88,43.96,10348.0
2016-08-11,43.845,43.975,43.73,43.945,6978.0
2016-08-12,44.19,44.235,44.165,44.195,17496.0
2016-08-15,44.37,44.515,44.37,44.505,13122.0
2016-08-16,44.36,44.385,44.14,44.14,15640.0
2016-08-17,44.15,44.34,44.15,44.3,5591.0
2016-08-18,44.34,44.4,44.085,44.085,15848.0
2016-08-19,44.34,44.57,44.245,44.45,22405.0
2016-08-22,44.61,44.67,44.53,44.53,7353.0
2016-08-23,44.495,44.585,44.355,44.37,6768.0
2016-08-24,44.625,44.765,44.61,44.61,10990.0
2016-08-25,44.6,44.6,44.38,44.505,16643.0
2016-08-26,44.475,44.56,44.395,44.395,23681.0
2016-08-29,44.765,44.845,44.615,44.65,11819.0
2016-08-30,44.83,44.84,44.61,44.775,14761.0
2016-08-31,44.845,45.05,44.845,44.955,17185.0
2016-09-01,44.91,44.925,44.765,44.845,64869.0
2016-09-02,44.735,44.745,44.63,44.68,15082.0
2016-09-05,44.965,45.005,44.815,44.83,8611.0
2016-09-06,44.82,44.86,44.65,44.78,15117.0
2016-09-07,44.67,44.67,44.45,44.6,26863.0
2016-09-08,44.63,44.685,44.535,44.59,21072.0
2016-09-09,44.71,44.76,44.665,44.695,13531.0
2016-09-12,44.285,44.285,44.005,44.07,21662.0
2016-09-13,44.53,44.695,44.53,44.615,23781.0
2016-09-14,44.56,44.685,44.46,44.61,20357.0
2016-09-15,44.465,44.465,44.26,44.4,19335.0
2016-09-16,44.435,44.6,44.38,44.475,30198.0
2016-09-19,44.465,44.465,44.37,44.41,4477.0
2016-09-20,44.33,44.45,44.25,44.4,23244.0
2016-09-21,44.245,44.435,44.055,44.33,22546.0
2016-09-22,44.26,44.475,44.26,44.37,20663.0
2016-09-23,44.53,44.695,44.52,44.695,13730.0
2016-09-26,44.53,44.57,44.41,44.46,17056.0
2016-09-27,44.04,44.205,43.935,44.205,12554.0
2016-09-28,44.085,44.085,43.79,43.935,8149.0
2016-09-29,44.23,44.305,44.07,44.29,7433.0
2016-09-30,44.15,44.15,44.04,44.07,18310.0
2016-10-03,44.29,44.37,44.165,44.33,14562.0
2016-10-04,44.52,44.52,43.97,44.065,10079.0
2016-10-05,44.21,44.475,44.14,44.22,37449.0
2016-10-06,44.495,44.53,44.24,44.49,15036.0
2016-10-07,44.56,44.56,44.17,44.495,19103.0
2016-10-10,44.425,44.425,44.33,44.345,7896.0
2016-10-11,44.53,44.6,44.385,44.585,14884.0
2016-10-12,44.355,44.36,44.17,44.195,16587.0
2016-10-13,44.045,44.155,43.855,43.86,16925.0
2016-10-14,43.93,43.94,43.695,43.725,13687.0
2016-10-17,43.62,43.735,43.535,43.605,15531.0
2016-10-18,43.52,43.55,43.415,43.415,7144.0
2016-10-19,43.67,43.67,43.455,43.52,16367.0
2016-10-20,43.365,43.7,43.27,43.695,17374.0
2016-10-21,43.775,43.94,43.775,43.805,9151.0
2016-10-24,44.075,44.075,43.855,44.03,26596.0
2016-10-25,44.05,44.24,44.005,44.03,12284.0
2016-10-26,43.79,43.79,43.295,43.485,15861.0
2016-10-27,43.71,43.765,43.59,43.59,11335.0
2016-10-28,43.89,43.95,43.735,43.735,13038.0
2016-10-31,43.78,43.875,43.735,43.735,19036.0
2016-11-01,43.795,43.795,43.495,43.495,12849.0
2016-11-02,43.265,43.265,43.065,43.13,20071.0
2016-11-03,42.89,42.975,42.78,42.81,24072.0
2016-11-04,42.72,42.77,42.605,42.705,16512.0
2016-11-07,42.955,43.35,42.935,43.11,84782.0
2016-11-08,43.105,43.13,42.985,43.095,19798.0
2016-11-09,43.105,43.21,41.3,41.585,67457.0
2016-11-10,43.525,43.765,43.51,43.695,42495.0
2016-11-11,43.815,44.235,43.815,44.085,11300.0
2016-11-14,44.25,44.49,44.17,44.37,13140.0
2016-11-15,44.36,44.36,43.93,44.17,19512.0
2016-11-16,44.36,44.53,44.275,44.505,27728.0
2016-11-17,44.505,44.79,44.355,44.785,42113.0
2016-11-18,45.295,45.365,45.175,45.335,52615.0
2016-11-21,45.395,45.84,45.395,45.785,16987.0
2016-11-22,45.745,45.745,45.605,45.685,48966.0
2016-11-23,45.53,45.645,45.485,45.485,32618.0
2016-11-24,45.55,45.705,45.275,45.435,62807.0
2016-11-25,45.435,45.595,45.325,45.325,11917.0
2016-11-28,45.53,45.53,45.165,45.165,14772.0
2016-11-29,45.11,45.175,44.81,45.085,18452.0
2016-11-30,45.165,45.18,44.975,45.005,9686.0
2016-12-01,45.5,45.685,45.46,45.62,20416.0
2016-12-02,45.445,45.445,45.1,45.165,37718.0
2016-12-05,45.12,45.165,44.845,44.965,18739.0
2016-12-06,45.16,45.5,45.16,45.41,34596.0
2016-12-07,45.525,45.905,45.525,45.785,15536.0
2016-12-08,45.92,46.015,45.795,46.0,11150.0
2016-12-09,46.09,46.385,46.09,46.375,17625.0
2016-12-12,46.405,46.91,46.405,46.425,30896.0
2016-12-13,46.36,46.36,45.955,46.265,25139.0
2016-12-14,46.68,46.695,46.47,46.695,19850.0
2016-12-15,46.755,46.83,46.56,46.685,20496.0
2016-12-16,46.83,47.115,46.83,47.06,15306.0
2016-12-19,47.345,47.635,47.345,47.44,23323.0
2016-12-20,47.75,47.925,47.625,47.815,66356.0
2016-12-21,47.87,47.945,47.75,47.83,15159.0
2016-12-22,47.735,48.04,47.625,47.815,48340.0
2016-12-23,47.815,48.12,47.815,48.015,22921.0
2016-12-28,48.07,48.375,48.07,48.245,14823.0
2016-12-29,48.015,48.04,47.92,47.935,3902.0
2016-12-30,47.935,47.935,47.71,47.79,6768.0
2017-01-03,48.115,48.315,47.715,47.715,16952.0
2017-01-04,47.875,48.06,47.82,47.99,18606.0
2017-01-05,48.035,48.14,47.915,47.915,7747.0
2017-01-06,47.98,47.98,47.715,47.95,21013.0
2017-01-09,47.885,48.115,47.885,48.085,9831.0
2017-01-10,47.635,47.65,47.395,47.41,14080.0
2017-01-11,47.605,47.635,47.395,47.475,9766.0
2017-01-12,47.41,47.41,46.885,47.035,11853.0
2017-01-13,47.035,47.165,46.795,46.955,18531.0
2017-01-16,46.995,47.115,46.845,47.045,23240.0
2017-01-17,46.955,47.01,46.86,47.01,20439.0
2017-01-18,46.835,46.835,46.435,46.595,15170.0
2017-01-19,46.675,46.82,46.445,46.675,22433.0
2017-01-20,46.565,46.565,46.195,46.395,12520.0
2017-01-23,46.435,46.685,46.245,46.38,24027.0
2017-01-24,46.29,46.445,46.29,46.445,18640.0
2017-01-25,46.62,46.93,46.525,46.82,30184.0
2017-01-27,47.075,47.29,47.05,47.155,14465.0
2017-01-30,47.245,47.25,46.805,46.89,72522.0
2017-01-31,46.81,46.81,46.45,46.545,33277.0
2017-02-01,46.765,46.765,46.545,46.71,25287.0
2017-02-02,46.71,46.71,46.105,46.21,26649.0
2017-02-03,46.205,46.21,46.045,46.105,33049.0
2017-02-06,46.445,46.445,46.195,46.395,28889.0
2017-02-07,46.325,46.37,46.09,46.115,19581.0
2017-02-08,46.355,46.465,46.245,46.395,26951.0
2017-02-09,46.475,46.62,46.395,46.545,20082.0
2017-02-10,46.725,46.83,46.635,46.78,92468.0
2017-02-13,46.73,46.805,46.585,46.78,31393.0
2017-02-14,47.02,47.15,46.78,46.78,23725.0
2017-02-15,46.93,47.035,46.915,47.035,19824.0
2017-02-16,47.02,47.02,46.78,46.965,18931.0
2017-02-17,47.155,47.155,46.86,46.99,28672.0
2017-02-20,47.035,47.245,47.03,47.22,23454.0
2017-02-21,47.23,47.42,47.205,47.275,16068.0
2017-02-22,47.395,47.395,47.235,47.275,14168.0
2017-02-23,47.245,47.33,47.115,47.14,74999.0
2017-02-24,47.31,47.31,47.075,47.075,28555.0
2017-02-27,47.29,47.34,47.115,47.25,37363.0
2017-02-28,47.205,47.31,47.19,47.31,13090.0
2017-03-01,47.55,47.555,47.3,47.445,23897.0
2017-03-02,47.65,47.99,47.65,47.875,15409.0
2017-03-03,47.885,48.325,47.885,48.035,32580.0
2017-03-06,48.075,48.295,47.975,48.14,23540.0
2017-03-07,48.195,48.195,47.795,47.85,17661.0
2017-03-08,48.045,48.045,47.685,47.685,19921.0
2017-03-09,48.215,48.275,48.115,48.26,37379.0
2017-03-10,48.635,48.635,48.375,48.5,17328.0
2017-03-13,48.435,48.435,48.115,48.15,11036.0
2017-03-14,48.195,48.35,48.195,48.325,36077.0
2017-03-15,48.175,48.195,48.055,48.125,9902.0
2017-03-16,47.85,47.965,47.55,47.94,31258.0
2017-03-17,47.99,48.11,47.9,47.98,20972.0
2017-03-20,47.645,48.005,47.63,47.635,34676.0
2017-03-21,47.635,47.77,47.46,47.67,27255.0
2017-03-22,47.525,47.525,47.25,47.39,20078.0
2017-03-23,47.41,47.66,47.41,47.65,41401.0
2017-03-24,47.885,47.995,47.69,47.885,29193.0
2017-03-27,47.83,47.83,47.555,47.63,24816.0
2017-03-28,47.875,48.005,47.805,48.005,34779.0
2017-03-29,48.005,48.295,47.845,47.955,18440.0
2017-03-30,47.885,47.99,47.835,47.9,31205.0
2017-03-31,48.095,48.095,47.87,47.875,26208.0
2017-04-03,48.1,48.345,48.01,48.305,29855.0
2017-04-04,48.17,48.45,47.975,48.24,23878.0
2017-04-05,48.47,48.485,48.22,48.33,31784.0
2017-04-06,48.155,48.24,47.975,48.21,28896.0
2017-04-07,48.38,48.5,48.34,48.355,15761.0
2017-04-10,48.58,48.92,48.58,48.755,27177.0
2017-04-11,48.675,48.735,48.555,48.71,23551.0
2017-04-12,48.775,48.79,48.675,48.775,16301.0
2017-04-13,48.405,48.405,48.04,48.04,32115.0
2017-04-18,48.16,48.265,48.04,48.12,25541.0
2017-04-19,48.24,48.59,48.065,48.59,28723.0
2017-04-20,48.565,48.565,48.385,48.445,32682.0
2017-04-21,48.65,48.725,48.565,48.645,18399.0
2017-04-24,48.91,49.08,48.805,48.855,67579.0
2017-04-26,49.41,49.785,49.305,49.575,64502.0
2017-04-27,49.86,50.05,49.78,49.78,20627.0
2017-04-28,49.865,50.01,49.865,49.955,20117.0
2017-05-01,49.865,49.875,49.72,49.875,52360.0
2017-05-02,49.65,49.86,49.48,49.77,43354.0
2017-05-03,49.465,49.8,49.465,49.76,28686.0
2017-05-04,50.235,50.615,50.235,50.46,26163.0
2017-05-05,50.665,50.785,50.495,50.68,35500.0
2017-05-08,50.92,51.13,50.92,50.935,34565.0
2017-05-09,51.01,51.235,50.935,51.16,33933.0
2017-05-10,51.115,51.185,51.025,51.035,40838.0
2017-05-11,51.105,51.3,51.105,51.225,28094.0
2017-05-12,50.935,50.975,50.84,50.87,48869.0
2017-05-15,50.89,50.975,50.87,50.93,25088.0
2017-05-16,50.935,51.04,50.855,50.92,30908.0
2017-05-17,50.85,50.935,50.785,50.815,39424.0
2017-05-18,50.35,50.47,50.115,50.205,32865.0
2017-05-19,50.415,50.485,50.375,50.38,64027.0
2017-05-22,50.67,50.8,50.67,50.785,41160.0
2017-05-23,50.63,50.685,50.48,50.485,43019.0
2017-05-24,50.79,50.945,50.71,50.855,36634.0
2017-05-25,50.735,50.87,50.72,50.83,61220.0
2017-05-26,51.065,51.29,51.065,51.145,30982.0
2017-05-29,51.18,51.26,51.105,51.225,35954.0
2017-05-30,51.22,51.26,51.08,51.08,28910.0
2017-05-31,50.97,51.075,50.85,51.025,46239.0
2017-06-01,51.305,51.66,51.225,51.49,34988.0
2017-06-02,51.96,52.125,51.96,52.055,32661.0
2017-06-05,51.895,51.925,51.67,51.67,34839.0
2017-06-06,51.425,51.555,51.34,51.34,45998.0
2017-06-07,51.17,51.235,50.95,50.995,62564.0
2017-06-08,50.97,50.995,50.855,50.865,27432.0
2017-06-09,50.8,50.945,50.785,50.85,47097.0
2017-06-13,50.775,50.785,50.605,50.68,60088.0
2017-06-14,50.685,51.225,50.685,50.85,116805.0
2017-06-15,50.55,50.645,50.23,50.405,45864.0
2017-06-16,50.42,50.52,50.38,50.44,34571.0
2017-06-19,50.405,50.535,50.35,50.51,44325.0
2017-06-20,50.775,50.895,50.71,50.76,27548.0
2017-06-21,50.655,50.745,50.535,50.68,45840.0
2017-06-22,50.695,50.8,50.655,50.685,50370.0
2017-06-23,50.855,50.855,50.725,50.725,52955.0
2017-06-26,50.665,50.705,50.625,50.67,30369.0
2017-06-27,50.895,50.895,50.56,50.575,50122.0
2017-06-28,50.64,50.64,50.26,50.275,58047.0
2017-06-29,50.655,50.655,50.46,50.48,53410.0
2017-06-30,50.17,50.17,49.64,49.755,56408.0
2017-07-03,50.02,50.02,49.8,49.915,52382.0
2017-07-04,50.665,50.715,49.865,50.255,43609.0
2017-07-05,50.47,50.47,50.135,50.225,52677.0
2017-07-06,50.665,50.69,50.305,50.38,67488.0
2017-07-07,50.21,50.275,50.1,50.16,47414.0
2017-07-10,50.275,50.355,50.275,50.28,48988.0
2017-07-11,50.28,50.32,50.24,50.3,33746.0
2017-07-12,50.15,50.16,49.945,50.01,76817.0
2017-07-13,50.28,50.28,50.12,50.135,36412.0
2017-07-14,49.945,49.985,49.915,49.915,49235.0
2017-07-17,49.675,49.775,49.62,49.76,60750.0
2017-07-18,49.865,49.875,49.155,49.155,51229.0
2017-07-19,49.09,49.095,49.0,49.0,84348.0
2017-07-20,49.08,49.515,48.935,49.515,64159.0
2017-07-21,49.22,49.63,49.16,49.39,102325.0
2017-07-24,49.245,49.335,49.195,49.205,54854.0
2017-07-25,49.195,49.315,49.115,49.115,51603.0
2017-07-26,49.295,49.545,49.26,49.545,57707.0
2017-07-27,49.03,49.04,48.705,48.795,67991.0
2017-07-28,49.0,49.015,48.875,48.935,39015.0
2017-07-31,48.975,49.12,48.885,48.95,86315.0
2017-08-01,48.87,48.98,48.785,48.915,47312.0
2017-08-02,49.36,49.425,49.26,49.335,23338.0
2017-08-03,49.34,49.52,49.31,49.47,35260.0
2017-08-04,49.31,49.425,49.235,49.25,69480.0
2017-08-07,49.52,49.85,49.49,49.85,51925.0
2017-08-08,49.67,49.84,49.52,49.595,67560.0
2017-08-09,49.605,49.76,49.53,49.635,38868.0
2017-08-10,49.65,49.66,49.52,49.65,52993.0
2017-08-11,49.07,49.25,49.005,49.115,81187.0
2017-08-14,49.04,49.155,48.965,49.145,31051.0
2017-08-15,49.675,49.775,49.63,49.71,32651.0
2017-08-16,49.75,49.765,49.675,49.675,62207.0
2017-08-17,49.195,49.245,49.13,49.145,64228.0
2017-08-18,48.885,48.925,48.8,48.875,53373.0
2017-08-21,48.755,48.755,48.5,48.6,62807.0
2017-08-22,48.63,48.695,48.58,48.645,46083.0
2017-08-23,49.12,49.26,49.115,49.145,40341.0
2017-08-24,48.915,49.07,48.875,49.07,42426.0
2017-08-25,49.12,49.17,49.065,49.07,36957.0
2017-08-28,48.96,48.975,48.825,48.87,48022.0
2017-08-29,48.81,48.86,48.67,48.845,53967.0
2017-08-30,48.91,48.91,48.63,48.77,45644.0
2017-08-31,49.21,49.34,49.195,49.315,36217.0
2017-09-01,49.43,49.43,49.27,49.4,44195.0
2017-09-04,49.145,49.18,49.08,49.145,35329.0
2017-09-05,49.205,49.31,48.965,49.13,48989.0
2017-09-06,48.71,48.885,48.67,48.825,53040.0
2017-09-07,48.825,49.03,48.82,48.95,48350.0
2017-09-08,48.9,48.9,48.375,48.4,44809.0
2017-09-11,48.9,49.055,48.9,48.98,37841.0
2017-09-12,49.375,49.53,49.365,49.415,28644.0
2017-09-13,49.605,49.605,49.44,49.495,35372.0
2017-09-14,49.65,49.76,49.455,49.52,59945.0
2017-09-15,49.515,49.66,49.515,49.58,39946.0
2017-09-18,49.84,49.84,49.595,49.645,24079.0
2017-09-19,50.005,50.03,49.89,50.01,41854.0
2017-09-20,49.825,49.84,49.685,49.685,47724.0
2017-09-21,49.725,50.03,49.685,49.965,40749.0
2017-09-22,50.23,50.315,50.125,50.15,31888.0
2017-09-25,50.185,50.21,49.965,50.035,35257.0
2017-09-26,50.165,50.175,50.005,50.095,36076.0
2017-09-27,50.225,50.655,50.225,50.5,71515.0
2017-09-28,50.625,50.925,50.59,50.925,27613.0
2017-09-29,50.81,50.87,50.705,50.87,40450.0
2017-10-02,51.395,51.395,51.105,51.13,20936.0
2017-10-03,52.395,52.395,51.26,51.44,38924.0
2017-10-04,51.415,51.44,51.19,51.26,36849.0
2017-10-05,51.35,51.465,51.205,51.415,33528.0
2017-10-06,51.64,52.105,51.64,52.075,67486.0
2017-10-09,51.975,52.065,51.885,52.04,45812.0
2017-10-10,52.015,52.035,51.86,51.9,51571.0
2017-10-11,52.04,52.08,51.9,52.065,48386.0
2017-10-12,52.08,52.1,51.9,51.91,39093.0
2017-10-13,51.895,51.94,51.735,51.875,44986.0
2017-10-16,51.68,51.87,51.555,51.715,56112.0
2017-10-17,51.78,51.885,51.735,51.76,36037.0
2017-10-18,51.795,51.82,51.72,51.785,43358.0
2017-10-19,51.885,51.92,51.735,51.795,47533.0
2017-10-20,51.67,52.04,51.6,51.895,81177.0
2017-10-23,52.18,52.335,52.105,52.115,46403.0
2017-10-24,52.075,52.09,52.01,52.055,68854.0
2017-10-25,52.19,52.69,52.19,52.615,45318.0
2017-10-26,52.69,52.74,52.64,52.72,41121.0
2017-10-27,53.05,53.28,52.95,53.175,58609.0
2017-10-30,53.165,53.165,52.99,53.05,35293.0
2017-10-31,52.99,53.115,52.9,53.115,49116.0
2017-11-01,53.345,53.46,53.31,53.435,72948.0
2017-11-02,53.255,53.27,52.87,52.935,81838.0
2017-11-03,53.105,53.31,53.085,53.215,37721.0
2017-11-06,53.535,53.615,53.345,53.385,29166.0
2017-11-07,53.46,53.6,53.405,53.6,48550.0
2017-11-08,53.525,53.615,53.42,53.575,31434.0
2017-11-09,53.6,53.665,53.46,53.46,53338.0
2017-11-10,53.31,53.335,53.22,53.335,34265.0
2017-11-13,53.435,53.56,53.355,53.41,54441.0
2017-11-14,53.55,53.565,53.37,53.42,42751.0
2017-11-15,53.425,53.64,53.29,53.64,43697.0
2017-11-16,53.535,53.64,53.37,53.63,47022.0
2017-11-17,53.815,54.02,53.73,53.985,30728.0
2017-11-20,53.995,54.06,53.765,53.805,44221.0
2017-11-21,53.92,54.28,53.92,54.27,65594.0
2017-11-22,54.27,54.38,54.14,54.33,66016.0
2017-11-23,54.02,54.115,53.935,53.995,37552.0
2017-11-24,54.06,54.135,54.01,54.09,30848.0
2017-11-27,54.265,54.395,54.245,54.27,35025.0
2017-11-28,54.345,54.345,54.135,54.135,37031.0
2017-11-29,54.495,54.755,54.495,54.69,100446.0
2017-11-30,54.895,54.895,54.6,54.65,40324.0
2017-12-01,54.98,55.215,54.885,55.02,53495.0
2017-12-04,54.995,55.175,54.97,55.05,62464.0
2017-12-05,54.725,54.725,54.385,54.395,81627.0
2017-12-06,54.38,54.725,54.355,54.47,36675.0
2017-12-07,54.725,54.955,54.675,54.885,127008.0
2017-12-08,55.225,55.39,55.2,55.255,42525.0
2017-12-11,55.595,55.64,55.43,55.47,30959.0
2017-12-12,55.625,55.675,55.535,55.55,44042.0
2017-12-13,55.46,55.525,55.115,55.225,72106.0
2017-12-14,54.96,55.025,54.66,54.69,42010.0
2017-12-15,54.405,54.445,54.315,54.41,31004.0
2017-12-18,54.91,55.05,54.91,54.92,31333.0
2017-12-19,55.07,55.25,55.07,55.115,30112.0
2017-12-20,55.01,55.16,54.97,55.14,57769.0
2017-12-21,54.87,54.97,54.765,54.93,73634.0
2017-12-22,54.755,54.815,54.7,54.715,84146.0
2017-12-27,54.705,54.815,54.525,54.525,54997.0
2017-12-28,54.55,54.55,54.28,54.305,8799.0
2017-12-29,55.045,55.045,54.22,54.305,12725.0
2018-01-02,55.205,55.205,54.01,54.045,35976.0
2018-01-03,54.335,54.49,54.235,54.425,27355.0
2018-01-04,54.595,54.685,54.52,54.615,50049.0
2018-01-05,54.8,54.935,54.78,54.895,27072.0
2018-01-08,55.06,55.33,55.06,55.28,49003.0
2018-01-09,55.37,55.385,55.13,55.225,51621.0
2018-01-10,55.42,55.625,55.42,55.51,30773.0
2018-01-11,55.33,55.345,55.09,55.125,44465.0
2018-01-12,55.395,55.47,55.28,55.365,32595.0
2018-01-15,55.675,55.775,55.51,55.545,57786.0
2018-01-16,55.53,55.53,55.385,55.47,35532.0
2018-01-17,55.295,55.295,55.06,55.255,49072.0
2018-01-18,55.545,55.71,55.385,55.545,42343.0
2018-01-19,55.24,55.24,55.01,55.04,43643.0
2018-01-22,55.38,55.57,55.365,55.47,22358.0
2018-01-23,55.79,56.09,55.765,56.09,32957.0
2018-01-24,56.005,56.095,55.94,55.94,50351.0
2018-01-25,55.715,55.76,55.405,55.48,50175.0
2018-01-29,55.9,56.045,55.8,55.855,39317.0
2018-01-30,55.505,55.625,55.2,55.315,52383.0
2018-01-31,55.05,55.33,54.94,55.29,74782.0
2018-02-01,55.33,55.575,55.315,55.53,28154.0
2018-02-02,55.46,55.57,55.29,55.56,57852.0
2018-02-05,54.925,54.965,54.48,54.64,129682.0
2018-02-06,52.98,52.99,51.12,51.63,235233.0
2018-02-07,53.395,54.01,53.395,53.65,92274.0
2018-02-08,53.97,53.97,53.45,53.865,76592.0
2018-02-09,52.955,53.145,52.595,53.03,97274.0
2018-02-12,53.045,53.245,52.965,53.055,71228.0
2018-02-13,53.22,53.36,53.07,53.145,39907.0
2018-02-14,53.325,53.4,53.13,53.26,101504.0
2018-02-15,53.65,53.865,53.54,53.83,93332.0
2018-02-16,54.135,54.285,54.11,54.15,76102.0
2018-02-19,54.44,54.67,54.44,54.605,33860.0
2018-02-20,54.405,54.475,54.185,54.185,53316.0
2018-02-21,54.26,54.455,54.135,54.235,57931.0
2018-02-22,54.48,54.48,54.225,54.225,83557.0
2018-02-23,54.495,54.735,54.45,54.695,68594.0
2018-02-26,55.2,55.23,54.92,55.035,62260.0
2018-02-27,55.575,55.66,55.48,55.595,37860.0
2018-02-28,55.245,55.455,55.13,55.225,92816.0
2018-03-01,54.95,55.105,54.835,54.935,72601.0
2018-03-02,54.3,54.3,54.045,54.16,59479.0
2018-03-05,54.175,54.285,54.03,54.03,35728.0
2018-03-06,54.795,54.895,54.63,54.695,49576.0
2018-03-07,54.21,54.8,54.05,54.16,64617.0
2018-03-08,54.605,54.615,54.35,54.505,63298.0
2018-03-09,55.0,55.205,54.95,54.975,36666.0
2018-03-12,55.355,55.455,55.255,55.34,32592.0
2018-03-13,55.19,55.19,55.065,55.19,19920.0
2018-03-14,54.885,54.935,54.745,54.81,43151.0
2018-03-15,54.73,54.795,54.495,54.785,40146.0
2018-03-16,55.255,55.385,55.19,55.2,48074.0
2018-03-19,55.635,55.825,55.585,55.765,46421.0
2018-03-20,55.24,55.405,55.175,55.355,45780.0
2018-03-21,55.435,55.52,55.365,55.47,37951.0
2018-03-22,55.06,55.165,54.85,55.115,37750.0
2018-03-23,53.98,53.98,53.565,53.69,44788.0
2018-03-26,53.22,53.425,53.16,53.41,60779.0
2018-03-27,54.11,54.4,53.985,54.335,49672.0
2018-03-28,54.03,54.03,53.68,53.755,37443.0
2018-03-29,54.035,54.3,53.845,53.895,32931.0
2018-04-03,53.74,53.77,53.415,53.435,57666.0
2018-04-04,53.92,54.06,53.565,53.705,56603.0
2018-04-05,54.235,54.715,54.095,54.53,71800.0
2018-04-06,54.3,54.475,54.125,54.27,92181.0
2018-04-09,54.175,54.29,54.075,54.2,58628.0
2018-04-10,54.145,54.675,54.07,54.505,46066.0
2018-04-11,54.29,54.315,54.17,54.275,22934.0
2018-04-12,54.275,54.35,54.16,54.25,27369.0
2018-04-13,54.39,54.4,54.275,54.315,40704.0
2018-04-16,54.625,54.715,54.44,54.715,55232.0
2018-04-17,54.68,54.945,54.63,54.93,81018.0
2018-04-18,55.095,55.35,55.095,55.325,50248.0
2018-04-19,55.27,55.375,55.03,55.12,36411.0
2018-04-20,55.32,55.465,55.275,55.435,47555.0
2018-04-23,55.435,55.6,55.39,55.5,43969.0
2018-04-24,55.93,56.02,55.845,55.89,44568.0
2018-04-26,55.805,55.815,55.59,55.605,39841.0
2018-04-27,56.06,56.22,56.06,56.21,156958.0
2018-04-30,56.13,56.295,56.02,56.27,51117.0
2018-05-01,56.095,56.095,55.955,56.045,48047.0
2018-05-02,56.335,56.44,56.105,56.22,39377.0
2018-05-03,56.01,56.01,55.7,55.725,36987.0
2018-05-04,55.68,55.765,55.51,55.68,65342.0
2018-05-07,56.4,56.51,56.3,56.435,52558.0
2018-05-08,56.485,56.675,56.385,56.525,44844.0
2018-05-09,56.915,57.11,56.915,57.07,41378.0
2018-05-10,57.37,57.42,57.26,57.4,34678.0
2018-05-11,57.26,57.395,57.145,57.26,53225.0
2018-05-14,57.26,57.54,57.21,57.515,48235.0
2018-05-15,57.515,57.535,57.375,57.44,65239.0
2018-05-16,57.435,57.7,57.395,57.4,38782.0
2018-05-17,57.385,57.515,57.13,57.13,37593.0
2018-05-18,57.46,57.565,57.4,57.44,37515.0
2018-05-21,57.485,57.585,57.41,57.41,52064.0
2018-05-22,57.145,57.18,56.99,57.055,60140.0
2018-05-23,56.995,57.17,56.895,57.155,33276.0
2018-05-24,56.915,56.98,56.75,56.845,36834.0
2018-05-25,56.845,56.97,56.805,56.94,39576.0
2018-05-28,56.865,56.89,56.69,56.69,50066.0
2018-05-29,56.795,56.805,56.63,56.68,162672.0
2018-05-30,56.37,56.41,56.235,56.295,52631.0
2018-05-31,56.375,56.56,56.35,56.55,34134.0
2018-06-01,56.275,56.435,56.26,56.39,31535.0
2018-06-04,56.705,56.705,56.415,56.435,32623.0
2018-06-05,56.39,56.44,56.26,56.415,86320.0
2018-06-06,56.485,56.605,56.31,56.45,60985.0
2018-06-07,56.705,56.89,56.64,56.845,41471.0
2018-06-08,56.965,57.01,56.855,56.865,44271.0
2018-06-12,57.105,57.45,57.105,57.25,52811.0
2018-06-13,57.5,57.7,57.5,57.615,46608.0
2018-06-14,57.525,57.565,57.395,57.395,89903.0
2018-06-15,58.235,58.32,58.21,58.32,82365.0
2018-06-18,58.3,58.345,57.99,58.02,74864.0
2018-06-19,58.22,58.255,57.93,58.005,47823.0
2018-06-20,58.205,58.235,58.04,58.21,34981.0
2018-06-21,58.475,58.7,58.395,58.665,55943.0
2018-06-22,57.955,58.015,57.865,57.955,48992.0
2018-06-25,57.845,57.845,57.59,57.69,59024.0
2018-06-26,57.225,57.345,57.16,57.325,47855.0
2018-06-27,57.385,57.68,57.385,57.5,34221.0
2018-06-28,57.525,57.525,57.375,57.425,32956.0
2018-06-29,57.635,57.66,57.425,57.46,50112.0
2018-07-02,57.5,57.65,57.08,57.08,63083.0
2018-07-03,57.75,57.85,57.56,57.6,72051.0
2018-07-04,57.4,57.4,57.09,57.28,56809.0
2018-07-05,57.515,57.525,57.3,57.465,30847.0
2018-07-06,57.7,57.795,57.615,57.7,43730.0
2018-07-09,57.91,57.925,57.81,57.85,60072.0
2018-07-10,58.025,58.235,58.0,58.12,52443.0
2018-07-11,58.155,58.31,58.01,58.155,51640.0
2018-07-12,58.49,58.515,58.355,58.39,49689.0
2018-07-13,58.505,58.62,58.465,58.59,37788.0
2018-07-16,58.62,58.64,58.43,58.455,36281.0
2018-07-17,58.49,58.645,58.335,58.345,73404.0
2018-07-18,59.015,59.09,58.94,59.09,41653.0
2018-07-19,58.95,58.95,58.63,58.79,38618.0
2018-07-20,59.11,59.235,58.85,58.95,45837.0
2018-07-23,58.605,58.63,58.47,58.48,55743.0
2018-07-24,59.11,59.24,59.09,59.165,55445.0
2018-07-25,58.89,59.11,58.725,59.035,56093.0
2018-07-26,59.04,59.165,58.95,59.14,46777.0
2018-07-27,59.61,59.785,59.6,59.785,33908.0
2018-07-30,59.16,59.16,59.0,59.005,120670.0
2018-07-31,58.98,59.06,58.755,58.765,114196.0
2018-08-01,59.06,59.19,58.965,59.19,36587.0
2018-08-02,59.025,59.09,58.955,58.965,55039.0
2018-08-03,59.47,59.5,59.31,59.395,58008.0
2018-08-06,59.335,59.42,59.29,59.375,65316.0
2018-08-07,59.47,59.51,59.395,59.445,51432.0
2018-08-08,59.445,59.47,59.385,59.425,53862.0
2018-08-09,59.335,59.37,59.175,59.235,48782.0
2018-08-10,59.68,59.805,59.585,59.71,76795.0
2018-08-13,59.73,59.73,59.485,59.485,48395.0
2018-08-14,59.485,59.87,59.485,59.87,66397.0
2018-08-15,60.115,60.27,60.115,60.165,51184.0
2018-08-16,59.6,59.66,59.47,59.6,68640.0
2018-08-17,59.885,59.885,59.73,59.735,48434.0
2018-08-20,59.68,59.71,59.595,59.6,55677.0
2018-08-21,59.6,59.6,59.46,59.545,44191.0
2018-08-22,59.35,59.625,59.315,59.56,33832.0
2018-08-23,59.78,60.17,59.78,60.13,51670.0
2018-08-24,60.315,60.505,60.145,60.28,48061.0
2018-08-27,60.22,60.725,60.165,60.725,48741.0
2018-08-28,60.66,60.785,60.65,60.71,43165.0
2018-08-29,60.64,61.02,60.605,61.0,79683.0
2018-08-30,61.025,61.395,61.025,61.345,33916.0
2018-08-31,61.15,61.345,61.15,61.33,52652.0
2018-09-03,61.72,61.855,61.58,61.58,44622.0
2018-09-04,61.57,61.695,61.32,61.385,60556.0
2018-09-05,61.555,61.58,61.175,61.405,54255.0
2018-09-06,61.305,61.305,60.94,61.15,49976.0
2018-09-07,60.85,61.175,60.76,61.085,31434.0
2018-09-10,61.025,61.53,61.025,61.38,37525.0
2018-09-11,61.53,61.745,61.53,61.665,43070.0
2018-09-12,61.82,61.94,61.72,61.765,41476.0
2018-09-13,61.405,61.405,61.12,61.2,54968.0
2018-09-14,61.58,61.67,61.48,61.57,37931.0
2018-09-17,61.805,61.895,61.695,61.695,109407.0
2018-09-18,61.46,61.495,61.235,61.27,47091.0
2018-09-19,61.655,61.655,61.31,61.395,41243.0
2018-09-20,61.395,61.395,61.26,61.26,39621.0
2018-09-21,61.73,61.74,61.63,61.645,54255.0
2018-09-24,61.665,61.975,61.41,61.64,41934.0
2018-09-25,61.74,61.845,61.64,61.82,50463.0
2018-09-26,61.87,61.89,61.615,61.82,46053.0
2018-09-27,61.715,61.795,61.59,61.68,54668.0
2018-09-28,62.1,62.77,62.015,62.125,22678.0
2018-10-01,62.355,62.355,61.885,62.195,33418.0
2018-10-02,62.49,62.49,61.75,61.96,47067.0
2018-10-03,62.15,62.335,62.0,62.285,37458.0
2018-10-04,62.785,62.86,62.665,62.75,39535.0
2018-10-05,62.565,62.775,62.52,62.65,42281.0
2018-10-08,62.515,62.54,62.335,62.37,32099.0
2018-10-09,62.245,62.245,61.83,61.9,59697.0
2018-10-10,61.865,61.875,61.48,61.52,45510.0
2018-10-11,60.16,60.16,59.47,59.57,115420.0
2018-10-12,59.155,59.385,59.05,59.37,97440.0
2018-10-15,59.235,59.3,59.13,59.19,54732.0
2018-10-16,58.915,59.115,58.81,59.115,62907.0
2018-10-17,59.975,60.225,59.975,60.065,36659.0
2018-10-18,60.2,60.2,59.765,59.865,45543.0
2018-10-19,59.4,59.51,59.315,59.47,61870.0
2018-10-22,59.125,59.435,58.99,59.425,36251.0
2018-10-23,59.37,59.385,58.89,58.92,67871.0
2018-10-24,58.905,58.965,58.685,58.905,59726.0
2018-10-25,57.7,57.71,57.325,57.365,75864.0
2018-10-26,57.735,57.955,57.39,57.675,79307.0
2018-10-29,57.54,57.625,57.255,57.29,43364.0
2018-10-30,57.2,57.415,57.115,57.41,110936.0
2018-10-31,57.575,58.03,57.535,57.87,130184.0
2018-11-01,58.265,58.495,58.07,58.115,102618.0
2018-11-02,57.945,58.115,57.82,58.115,77156.0
2018-11-05,58.065,58.4,57.61,57.805,40322.0
2018-11-06,58.03,58.175,57.955,57.965,29957.0
2018-11-07,58.04,58.5,57.855,58.045,46193.0
2018-11-08,58.76,58.92,58.655,58.845,35751.0
2018-11-09,59.1,59.1,58.5,58.655,46867.0
2018-11-12,58.415,58.625,58.14,58.525,23979.0
2018-11-13,58.19,58.19,57.525,57.62,81443.0
2018-11-14,57.62,57.675,57.425,57.535,73756.0
2018-11-15,57.065,57.14,56.515,56.575,56104.0
2018-11-16,57.14,57.19,56.88,57.155,59102.0
2018-11-19,56.935,56.98,56.65,56.93,50129.0
2018-11-20,56.585,56.585,56.24,56.425,36677.0
2018-11-21,56.29,56.29,55.77,56.12,66446.0
2018-11-22,56.12,56.255,55.935,56.23,52431.0
2018-11-23,56.17,56.245,55.85,55.995,43025.0
2018-11-26,55.995,56.19,55.795,55.96,38927.0
2018-11-27,56.475,56.71,56.365,56.64,36709.0
2018-11-28,56.91,56.935,56.66,56.72,73998.0
2018-11-29,57.155,57.325,57.045,57.08,51641.0
2018-11-30,57.145,57.18,57.03,57.13,31452.0
2018-12-03,57.41,57.93,57.41,57.685,46786.0
2018-12-04,57.695,57.695,57.115,57.155,33772.0
2018-12-05,56.265,56.7,55.945,56.585,88802.0
2018-12-06,56.67,56.67,55.96,56.24,34778.0
2018-12-07,56.245,56.675,56.245,56.49,36755.0
2018-12-10,56.005,56.005,55.265,55.345,55414.0
2018-12-11,55.615,55.9,55.465,55.575,33894.0
2018-12-12,55.635,55.96,55.525,55.935,49171.0
2018-12-13,56.145,56.28,56.02,56.24,29252.0
2018-12-14,56.01,56.03,55.76,55.785,44981.0
2018-12-17,55.415,55.74,55.345,55.69,39066.0
2018-12-18,54.86,54.87,54.505,54.505,47958.0
2018-12-19,54.21,54.47,54.17,54.47,76758.0
2018-12-20,54.295,54.465,53.86,53.97,101634.0
2018-12-21,53.925,54.045,53.605,53.73,64619.0
2018-12-24,53.1,53.245,52.84,53.16,28287.0
2018-12-27,53.17,54.26,53.17,54.02,24262.0
2018-12-28,54.42,54.555,54.035,54.47,100124.0
2018-12-31,54.635,54.775,54.525,54.55,17712.0
2019-01-02,55.005,55.295,54.36,54.49,57587.0
2019-01-03,54.965,55.785,54.835,54.965,35107.0
2019-01-04,54.21,54.275,53.99,54.235,37242.0
2019-01-07,54.97,55.32,54.965,55.03,33468.0
2019-01-08,55.235,55.47,55.09,55.47,101937.0
2019-01-09,55.59,55.82,55.515,55.765,89123.0
2019-01-10,55.7,55.845,55.42,55.455,25750.0
2019-01-11,55.85,55.895,55.565,55.58,32986.0
2019-01-14,55.655,55.655,55.175,55.385,21133.0
2019-01-15,55.42,55.675,55.345,55.655,38468.0
2019-01-16,55.69,55.97,55.69,55.885,33905.0
2019-01-17,56.25,56.265,55.995,56.13,25887.0
2019-01-18,56.4,56.56,56.3,56.52,66105.0
2019-01-21,57.28,57.535,57.12,57.165,44907.0
2019-01-22,57.19,57.28,57.085,57.18,47160.0
2019-01-23,57.165,57.165,56.705,56.9,26438.0
2019-01-24,56.875,57.18,56.7,57.18,51131.0
2019-01-25,57.18,57.545,57.18,57.545,21912.0
2019-01-29,56.985,56.985,56.725,56.765,42183.0
2019-01-30,56.95,57.305,56.78,56.78,52217.0
2019-01-31,57.265,57.265,57.105,57.105,55367.0
2019-02-01,57.29,57.495,57.145,57.47,106184.0
2019-02-04,57.3,57.67,57.3,57.475,147582.0
2019-02-05,57.705,58.085,57.545,57.545,67692.0
2019-02-06,57.985,58.79,57.985,58.685,34937.0
2019-02-07,58.9,59.035,58.82,58.965,35565.0
2019-02-08,58.465,58.635,58.305,58.44,74573.0
2019-02-11,58.45,58.635,58.255,58.43,49308.0
2019-02-12,58.71,59.025,58.65,58.99,83377.0
2019-02-13,59.2,59.395,59.09,59.135,116906.0
2019-02-14,59.305,59.43,59.15,59.21,54386.0
2019-02-15,59.145,59.31,59.065,59.1,45006.0
2019-02-18,59.685,59.755,59.49,59.585,53576.0
2019-02-19,59.81,59.94,59.67,59.915,76156.0
2019-02-20,59.615,59.65,59.505,59.53,57454.0
2019-02-21,59.77,60.055,59.405,59.99,73436.0
2019-02-22,60.09,60.15,59.98,60.065,67331.0
2019-02-25,60.2,60.245,60.085,60.165,49252.0
2019-02-26,60.025,60.025,59.745,59.81,44739.0
2019-02-27,59.745,59.945,59.7,59.865,52197.0
2019-02-28,60.26,60.26,60.0,60.16,39712.0
2019-03-01,60.415,60.7,60.38,60.675,44208.0
2019-03-04,60.91,61.155,60.91,61.045,71883.0
2019-03-05,60.625,60.885,60.505,60.64,108346.0
2019-03-06,60.675,60.955,60.47,60.88,42912.0
2019-03-07,60.835,60.855,60.42,60.49,50851.0
2019-03-08,60.37,60.385,60.1,60.16,51905.0
2019-03-11,60.015,60.15,59.93,60.055,26931.0
2019-03-12,60.43,60.775,60.43,60.71,42566.0
2019-03-13,60.6,60.685,60.455,60.54,46927.0
2019-03-14,60.955,61.08,60.905,61.08,53234.0
2019-03-15,61.105,61.125,61.03,61.115,49927.0
2019-03-18,61.275,61.35,61.105,61.165,35511.0
2019-03-19,61.36,61.765,61.36,61.43,67598.0
2019-03-20,61.555,61.775,61.435,61.59,124916.0
2019-03-21,61.055,61.14,60.835,60.93,126625.0
2019-03-22,61.69,61.775,61.595,61.605,70407.0
2019-03-25,60.93,60.955,60.59,60.635,71137.0
2019-03-26,60.565,60.715,60.525,60.715,48307.0
2019-03-27,60.675,61.065,60.59,60.995,53605.0
2019-03-28,60.81,60.895,60.6,60.65,82638.0
2019-03-29,61.09,61.27,61.02,61.04,83731.0
2019-04-01,61.445,61.51,61.34,61.365,109588.0
2019-04-02,61.675,62.075,61.64,61.955,87537.0
2019-04-03,62.2,62.305,62.02,62.175,89492.0
2019-04-04,62.165,62.175,62.05,62.105,75255.0
2019-04-05,62.15,62.22,62.075,62.16,62696.0
2019-04-08,62.51,62.595,62.42,62.49,98679.0
2019-04-09,62.48,62.48,62.16,62.225,116570.0
2019-04-10,61.905,62.345,61.905,61.97,91465.0
2019-04-11,61.98,62.05,61.935,61.96,91811.0
2019-04-12,62.27,62.32,62.2,62.235,64482.0
2019-04-15,62.25,62.305,62.19,62.295,61434.0
2019-04-16,62.21,62.56,62.2,62.51,45660.0
2019-04-17,62.31,62.42,62.125,62.14,43155.0
2019-04-18,62.165,62.2,61.86,61.87,67480.0
2019-04-23,62.1,62.79,62.1,62.79,52374.0
2019-04-24,63.335,63.89,63.325,63.715,71597.0
2019-04-26,63.6,63.715,63.505,63.65,65042.0
2019-04-29,63.745,63.82,63.685,63.69,29902.0
2019-04-30,63.745,63.86,63.64,63.86,43545.0
2019-05-01,63.93,64.185,63.93,64.16,54059.0
2019-05-02,63.76,63.785,63.675,63.785,49080.0
2019-05-03,63.86,64.0,63.81,64.0,34934.0
2019-05-06,63.99,63.99,63.345,63.46,80628.0
2019-05-07,63.805,63.895,63.215,63.315,77227.0
2019-05-08,62.91,62.985,62.815,62.865,69395.0
2019-05-09,63.025,63.13,62.88,62.975,46655.0
2019-05-10,62.825,63.035,62.43,62.695,44499.0
2019-05-13,62.61,62.705,62.455,62.65,41197.0
2019-05-14,61.835,62.2,61.775,62.15,49320.0
2019-05-15,62.645,62.91,62.61,62.91,36834.0
2019-05-16,63.06,63.13,62.875,63.01,45006.0
2019-05-17,63.93,64.025,63.795,63.845,41694.0
2019-05-20,63.66,63.745,63.42,63.47,61398.0
2019-05-21,63.07,63.59,63.01,63.545,37603.0
2019-05-22,63.75,63.77,63.64,63.66,42338.0
2019-05-23,63.495,63.495,63.25,63.255,62529.0
2019-05-24,62.65,62.97,62.635,62.97,45572.0
2019-05-27,62.74,62.96,62.65,62.72,41222.0
2019-05-28,62.865,63.01,62.865,62.9,37543.0
2019-05-29,62.33,62.33,61.99,62.1,113806.0
2019-05-30,61.79,61.825,61.655,61.775,86312.0
2019-05-31,61.68,61.705,61.45,61.485,52776.0
2019-06-03,60.87,60.89,60.625,60.72,87055.0
2019-06-04,60.93,61.245,60.745,60.87,71820.0
2019-06-05,61.895,62.21,61.765,61.765,72612.0
2019-06-06,62.15,62.39,62.135,62.19,39789.0
2019-06-07,62.55,62.72,62.515,62.685,59547.0
2019-06-11,63.555,64.015,63.555,63.835,72683.0
2019-06-12,63.735,64.015,63.675,63.685,68116.0
2019-06-13,63.835,63.99,63.65,63.89,46964.0
2019-06-14,64.135,64.4,64.04,64.32,87547.0
2019-06-17,64.365,64.465,64.28,64.375,62513.0
2019-06-18,64.535,64.705,64.525,64.645,75274.0
2019-06-19,64.995,65.165,64.995,65.09,47247.0
2019-06-20,65.405,65.53,65.26,65.48,63452.0
2019-06-21,65.49,65.49,65.1,65.175,63637.0
2019-06-24,65.125,65.14,65.03,65.065,69929.0
2019-06-25,64.935,65.105,64.75,64.81,52170.0
2019-06-26,64.39,64.44,64.265,64.29,60669.0
2019-06-27,64.125,64.23,64.035,64.23,60140.0
2019-06-28,64.28,64.325,64.065,64.075,58197.0
2019-07-01,64.83,65.26,64.78,65.255,134527.0
2019-07-02,65.235,65.845,65.135,65.21,126090.0
2019-07-03,65.28,65.315,65.135,65.14,55444.0
2019-07-04,65.385,65.385,65.245,65.315,56919.0
2019-07-05,65.475,65.53,65.41,65.495,55252.0
2019-07-08,65.47,65.47,65.16,65.235,69278.0
2019-07-09,65.26,65.355,65.195,65.34,79402.0
2019-07-10,65.65,66.115,65.47,65.725,61873.0
2019-07-11,65.735,65.9,65.685,65.815,72120.0
2019-07-12,65.745,65.745,65.565,65.625,73862.0
2019-07-15,65.45,65.45,65.315,65.33,76780.0
2019-07-16,65.39,65.39,65.255,65.33,69037.0
2019-07-17,65.35,65.445,65.17,65.4,65936.0
2019-07-18,65.04,65.33,64.52,64.555,60032.0
2019-07-19,64.73,65.045,64.705,65.005,74534.0
2019-07-22,64.685,64.735,64.54,64.735,71959.0
2019-07-23,64.945,65.15,64.865,65.09,61715.0
2019-07-24,65.565,65.805,65.565,65.72,34399.0
2019-07-25,65.975,66.235,65.94,66.235,67466.0
2019-07-26,66.15,66.15,65.855,66.09,68955.0
2019-07-29,66.39,66.62,66.39,66.49,43276.0
2019-07-30,66.665,67.095,66.64,66.69,70118.0
2019-07-31,66.595,66.705,66.415,66.49,65900.0
2019-08-01,66.045,66.25,66.03,66.105,61624.0
2019-08-02,65.975,66.105,65.755,65.845,101426.0
2019-08-05,65.72,65.785,65.04,65.4,85302.0
2019-08-06,63.095,64.515,63.06,64.515,174991.0
2019-08-07,64.695,65.26,64.42,65.1,144536.0
2019-08-08,64.95,65.22,64.83,65.14,73351.0
2019-08-09,65.57,65.72,65.34,65.35,60664.0
2019-08-12,65.485,65.735,65.385,65.735,69084.0
2019-08-13,65.14,65.2,64.97,64.985,64760.0
2019-08-14,65.45,65.64,65.35,65.505,80376.0
2019-08-15,64.12,64.255,63.92,64.04,117062.0
2019-08-16,64.075,64.3,63.965,64.135,64231.0
2019-08-19,64.985,65.21,64.95,65.21,53603.0
2019-08-20,65.415,65.59,65.39,65.435,87191.0
2019-08-21,65.015,65.125,64.96,65.125,41635.0
2019-08-22,65.72,65.725,65.53,65.605,42773.0
2019-08-23,65.59,65.925,65.555,65.925,35996.0
2019-08-26,65.235,65.235,64.195,64.23,74357.0
2019-08-27,64.78,65.015,64.695,64.865,41155.0
2019-08-28,64.92,65.805,64.79,65.09,34756.0
2019-08-29,65.17,65.34,65.045,65.195,57337.0
2019-08-30,65.935,66.405,65.915,66.275,36390.0
2019-09-02,65.88,65.94,65.755,65.925,42936.0
2019-09-03,65.94,66.25,65.9,65.9,35324.0
2019-09-04,65.425,65.77,65.385,65.745,42390.0
2019-09-05,65.935,66.38,65.935,66.27,39441.0
2019-09-06,66.46,66.58,66.37,66.37,37234.0
2019-09-09,66.235,66.475,66.235,66.275,96815.0
2019-09-10,66.105,66.215,65.985,66.01,68177.0
2019-09-11,66.165,66.27,66.02,66.15,66718.0
2019-09-12,66.675,67.525,66.605,66.605,81616.0
2019-09-13,66.93,67.105,66.8,66.965,44404.0
2019-09-16,67.015,67.015,66.25,66.45,89759.0
2019-09-17,66.595,66.895,66.585,66.76,70436.0
2019-09-18,66.8,66.965,66.785,66.86,58383.0
2019-09-19,67.075,67.525,67.075,67.515,58955.0
2019-09-20,67.63,67.79,67.5,67.515,39460.0
2019-09-23,67.765,67.825,67.595,67.695,63128.0
2019-09-24,67.705,67.8,67.62,67.645,56046.0
2019-09-25,66.955,67.13,66.86,67.075,58109.0
2019-09-26,67.37,67.445,67.23,67.335,50479.0
2019-09-27,67.385,67.48,67.205,67.395,98393.0
2019-09-30,67.155,67.37,67.1,67.37,97291.0
2019-10-01,67.655,67.99,67.395,67.99,223198.0
2019-10-02,67.23,67.25,67.0,67.085,125688.0
2019-10-03,65.865,66.04,65.695,65.755,129629.0
2019-10-04,65.865,65.985,65.78,65.875,69761.0
2019-10-07,66.315,66.385,66.175,66.385,44647.0
2019-10-08,66.73,66.8,66.6,66.72,44232.0
2019-10-09,66.515,66.515,65.7,65.865,91012.0
2019-10-10,65.875,66.375,65.83,66.04,85952.0
2019-10-11,66.635,66.635,66.435,66.59,50539.0
2019-10-14,67.155,67.405,67.075,67.18,75485.0
2019-10-15,67.43,67.43,67.075,67.285,66121.0
2019-10-16,67.975,68.13,67.905,68.01,84027.0
2019-10-17,68.055,68.06,67.48,67.55,47850.0
2019-10-18,67.585,67.585,67.205,67.25,56314.0
2019-10-21,67.25,67.25,66.99,67.005,96842.0
2019-10-22,67.42,67.645,67.16,67.25,55131.0
2019-10-23,67.42,67.545,66.815,67.04,44322.0
2019-10-24,67.42,67.55,67.345,67.465,44964.0
2019-10-25,67.765,67.8,67.68,67.765,50118.0
2019-10-28,67.82,68.25,67.82,68.13,39395.0
2019-10-29,68.72,68.72,67.99,67.99,124401.0
2019-10-30,68.225,68.225,67.75,67.775,67492.0
2019-10-31,68.225,68.225,67.535,67.605,52402.0
2019-11-01,67.68,67.845,67.595,67.775,43666.0
2019-11-04,68.15,68.2,68.06,68.155,47835.0
2019-11-05,69.065,69.065,68.365,68.595,50286.0
2019-11-06,68.53,68.53,68.31,68.355,53244.0
2019-11-07,68.65,68.785,68.615,68.77,67163.0
2019-11-08,68.82,68.82,68.66,68.665,84405.0
2019-11-11,69.15,69.17,68.97,68.985,60333.0
2019-11-12,69.67,69.67,69.065,69.125,94194.0
2019-11-13,69.515,69.53,69.045,69.075,94695.0
2019-11-14,69.41,69.73,69.325,69.635,57754.0
2019-11-15,70.015,70.095,69.85,70.03,58983.0
2019-11-18,70.05,70.075,69.875,70.075,23533.0
2019-11-19,70.195,70.42,70.095,70.385,54848.0
2019-11-20,70.82,70.82,69.745,69.92,63275.0
2019-11-21,70.005,70.005,69.66,69.84,98064.0
2019-11-22,70.04,70.285,69.87,70.1,68485.0
2019-11-25,70.445,70.715,70.195,70.205,48668.0
2019-11-26,70.715,70.895,70.68,70.74,64655.0
2019-11-27,71.05,71.06,70.8,71.0,151263.0
2019-11-28,71.155,71.24,70.985,71.08,63669.0
2019-11-29,71.285,71.285,70.92,70.92,67739.0
2019-12-02,70.965,71.175,70.93,71.05,53213.0
2019-12-03,71.05,71.05,69.67,69.73,103284.0
2019-12-04,69.6,69.695,68.34,69.365,370006.0
2019-12-05,69.585,70.525,69.515,69.685,121949.0
2019-12-06,70.44,70.44,69.835,69.85,73010.0
2019-12-09,70.42,70.42,70.25,70.325,42125.0
2019-12-10,70.3,70.3,70.19,70.23,68846.0
2019-12-11,70.25,70.665,70.25,70.3,54869.0
2019-12-12,70.25,70.25,69.9,69.97,88483.0
2019-12-13,70.145,70.475,70.145,70.36,111309.0
2019-12-16,70.705,70.965,70.705,70.955,60096.0
2019-12-17,71.165,71.345,71.085,71.27,80479.0
2019-12-18,71.415,71.43,71.31,71.355,60728.0
2019-12-19,71.415,71.44,71.035,71.06,67775.0
2019-12-20,71.24,71.415,71.06,71.19,95198.0
2019-12-23,71.425,71.465,71.225,71.235,38809.0
2019-12-24,71.24,71.295,71.085,71.145,42641.0
2019-12-27,71.25,71.355,71.2,71.32,51200.0
2019-12-30,71.39,71.39,70.82,70.895,53930.0
2019-12-31,70.74,70.74,70.37,70.455,31402.0
2020-01-02,71.255,71.255,70.405,71.075,53861.0
2020-01-03,71.35,71.56,70.95,70.995,43504.0
2020-01-06,71.525,71.525,70.83,71.04,45701.0
2020-01-07,71.44,71.805,71.395,71.77,54665.0
2020-01-08,72.09,72.09,71.145,71.69,51321.0
2020-01-09,72.42,72.55,72.36,72.515,47589.0
2020-01-10,72.88,72.97,72.75,72.795,42092.0
2020-01-13,72.49,72.875,72.125,72.16,59605.0
2020-01-14,72.575,72.805,72.575,72.62,59228.0
2020-01-15,72.645,72.88,72.48,72.48,51333.0
2020-01-16,72.875,72.875,72.575,72.735,57055.0
2020-01-17,73.28,73.42,73.125,73.195,49193.0
2020-01-20,73.54,73.62,73.465,73.515,53284.0
2020-01-21,73.535,73.61,73.34,73.36,49292.0
2020-01-22,73.7,74.09,73.64,74.09,67300.0
2020-01-23,74.065,74.065,73.34,73.375,74675.0
2020-01-24,73.81,74.3,73.74,73.795,52484.0
2020-01-28,73.01,73.305,72.84,73.305,75517.0
2020-01-29,73.725,73.865,73.465,73.705,78937.0
2020-01-30,73.89,74.195,73.385,73.445,55187.0
2020-01-31,74.315,74.74,74.185,74.305,46485.0
2020-02-03,73.245,73.795,73.15,73.54,66414.0
2020-02-04,73.585,73.95,73.465,73.69,46321.0
2020-02-05,74.29,74.335,74.125,74.21,63975.0
2020-02-06,74.4,75.16,74.4,75.16,59895.0
2020-02-07,75.35,75.445,75.235,75.34,71769.0
2020-02-10,75.385,75.49,75.1,75.165,78999.0
2020-02-11,75.62,76.915,75.62,75.76,82560.0
2020-02-12,75.835,75.855,75.5,75.645,60216.0
2020-02-13,75.905,76.08,75.725,75.75,150040.0
2020-02-14,75.965,76.045,75.8,76.045,88320.0
2020-02-17,75.95,76.245,75.925,75.93,71211.0
2020-02-18,75.965,76.175,75.865,75.94,64412.0
2020-02-19,76.01,76.16,75.975,76.13,77601.0
2020-02-20,77.13,77.13,76.435,76.61,105673.0
2020-02-21,77.09,77.09,76.48,76.695,77930.0
2020-02-24,75.87,75.87,75.01,75.125,139739.0
2020-02-25,73.88,74.41,73.575,74.29,150964.0
2020-02-26,72.145,72.795,72.01,72.395,169533.0
2020-02-27,71.88,72.24,70.97,71.09,177368.0
2020-02-28,68.655,69.285,68.11,68.455,312424.0
2020-03-02,68.23,69.685,68.09,69.545,180411.0
2020-03-03,71.075,71.655,70.44,70.605,208692.0
2020-03-04,70.44,70.44,68.69,69.815,154018.0
2020-03-05,70.995,71.205,70.62,70.715,87099.0
2020-03-06,69.525,69.71,68.655,68.655,195113.0
2020-03-09,66.58,67.595,65.275,65.615,162619.0
2020-03-10,63.565,65.605,63.33,65.605,219492.0
2020-03-11,65.91,66.13,64.965,64.965,118255.0
2020-03-12,64.415,64.58,60.93,62.275,173599.0
2020-03-13,59.08,59.87,57.445,59.87,268885.0
2020-03-16,60.845,61.615,59.08,60.73,145758.0
2020-03-17,59.375,61.305,59.105,61.27,125635.0
2020-03-18,61.51,61.695,59.975,60.15,95464.0
2020-03-19,59.975,63.875,59.975,61.295,186853.0
2020-03-20,61.485,62.39,60.32,61.47,148009.0
2020-03-23,58.01,58.755,55.195,58.755,237686.0
2020-03-24,56.495,59.965,56.495,58.825,153927.0
2020-03-25,62.0,63.005,59.28,61.235,174949.0
2020-03-26,61.28,64.32,61.28,63.145,93682.0
2020-03-27,63.895,65.815,63.695,63.885,140829.0
2020-03-30,62.425,62.755,60.86,62.6,118520.0
2020-03-31,63.94,64.99,63.345,63.44,87359.0
2020-04-01,63.83,63.83,62.58,62.7,150915.0
2020-04-02,62.49,62.49,61.235,62.055,77935.0
2020-04-03,63.63,63.63,61.97,62.055,93812.0
2020-04-06,63.36,64.915,63.155,64.715,80560.0
2020-04-07,65.94,66.47,64.59,65.28,168299.0
2020-04-08,65.595,65.965,64.55,64.97,123745.0
2020-04-09,66.0,66.2,65.555,66.2,110390.0
2020-04-14,65.1,65.675,64.725,65.36,150302.0
2020-04-15,65.735,66.34,65.63,66.34,99949.0
2020-04-16,65.21,66.115,65.035,65.84,85661.0
2020-04-17,66.805,67.345,66.69,67.13,106026.0
2020-04-20,67.015,67.38,66.83,66.945,86001.0
2020-04-21,66.375,66.785,65.875,65.875,66793.0
2020-04-22,65.21,65.21,64.585,65.1,137809.0
2020-04-23,65.965,66.245,65.555,65.57,190369.0
2020-04-24,65.135,65.135,64.725,64.985,53355.0
2020-04-27,65.42,66.08,65.3,65.92,64035.0
2020-04-28,66.21,66.34,65.99,66.05,74804.0
2020-04-29,66.29,66.49,66.0,66.245,127939.0
2020-04-30,67.26,67.705,66.89,67.375,133501.0
2020-05-01,66.33,66.61,65.99,66.175,111695.0
2020-05-04,65.415,65.64,65.01,65.38,71590.0
2020-05-05,66.025,66.095,65.605,65.72,45396.0
2020-05-06,66.47,66.865,66.035,66.48,58742.0
2020-05-07,66.465,66.47,66.045,66.455,61873.0
2020-05-08,66.515,66.715,66.33,66.7,17770.0
2020-05-11,67.18,67.34,66.92,66.955,46482.0
2020-05-12,67.06,67.485,67.005,67.26,61929.0
2020-05-13,66.82,66.99,65.73,66.225,72593.0
2020-05-14,65.755,65.755,65.3,65.315,75435.0
2020-05-15,65.85,65.87,65.38,65.625,251513.0
2020-05-18,66.645,66.645,66.295,66.595,85319.0
2020-05-19,67.39,67.775,66.995,67.31,75833.0
2020-05-20,67.34,67.34,66.49,66.815,48861.0
2020-05-21,67.345,67.345,66.99,67.065,48037.0
2020-05-22,66.995,67.06,66.385,66.535,86593.0
2020-05-25,67.34,67.575,67.285,67.53,62032.0
2020-05-26,67.905,68.395,67.785,68.35,71649.0
2020-05-27,68.345,68.475,67.215,67.87,139059.0
2020-05-28,68.555,68.955,68.555,68.895,82929.0
2020-05-29,68.475,68.73,68.22,68.31,56660.0
2020-06-01,68.185,68.65,67.845,67.88,57272.0
2020-06-02,67.515,67.775,67.305,67.55,73065.0
2020-06-03,67.295,67.52,66.735,67.155,72204.0
2020-06-04,67.485,68.15,67.485,67.915,78151.0
2020-06-05,68.22,68.22,67.585,67.695,71730.0
2020-06-09,68.72,69.41,68.72,69.27,93986.0
2020-06-10,69.535,69.69,69.165,69.175,68742.0
2020-06-11,69.185,69.185,68.02,68.1,38924.0
2020-06-12,67.345,67.345,66.585,67.005,126314.0
2020-06-15,66.435,66.47,65.57,65.57,110742.0
2020-06-16,67.345,67.775,66.945,67.62,43826.0
2020-06-17,68.415,68.66,68.245,68.395,48516.0
2020-06-18,68.17,68.175,67.75,68.09,81510.0
2020-06-19,68.42,69.06,68.325,68.455,130800.0
2020-06-22,67.775,68.14,67.66,67.75,39733.0
2020-06-23,68.395,68.43,67.61,68.14,59815.0
2020-06-24,68.385,68.385,67.915,68.135,48816.0
2020-06-25,67.25,67.53,66.875,67.05,73924.0
2020-06-26,67.6,67.865,67.435,67.645,51129.0
2020-06-29,66.62,66.865,66.315,66.35,64048.0
2020-06-30,67.47,67.525,66.975,67.235,67427.0
2020-07-01,68.095,68.665,67.405,67.495,39709.0
2020-07-02,67.91,68.06,67.575,67.875,42680.0
2020-07-03,68.395,68.41,68.155,68.21,36157.0
2020-07-06,68.395,68.915,68.18,68.695,57792.0
2020-07-07,69.09,69.09,68.56,68.65,97291.0
2020-07-08,68.605,68.605,68.27,68.28,43641.0
2020-07-09,68.445,68.7,68.445,68.615,31163.0
2020-07-10,68.455,68.58,67.98,68.065,41935.0
2020-07-13,69.255,69.355,69.125,69.32,69576.0
2020-07-14,68.805,69.02,68.525,68.62,64270.0
2020-07-15,69.425,69.565,69.24,69.4,84292.0
2020-07-16,69.53,69.655,69.24,69.365,126699.0
2020-07-17,69.495,69.575,69.285,69.365,31062.0
2020-07-20,69.55,69.645,69.32,69.405,35096.0
2020-07-21,69.865,70.29,69.865,70.225,42365.0
2020-07-22,69.08,69.285,68.8,68.8,57091.0
2020-07-23,69.045,69.275,69.02,69.035,45224.0
2020-07-24,68.94,68.985,68.595,68.64,65190.0
2020-07-27,68.315,68.525,68.19,68.5,31543.0
2020-07-28,68.615,68.805,68.56,68.62,43581.0
2020-07-29,68.56,68.695,67.89,67.95,36498.0
2020-07-30,68.5,68.685,68.5,68.63,30942.0
2020-07-31,68.545,68.62,67.855,67.875,85661.0
2020-08-03,68.47,68.805,68.455,68.535,53761.0
2020-08-04,69.44,69.61,69.32,69.45,49320.0
2020-08-05,69.17,69.275,68.975,69.275,59994.0
2020-08-06,69.365,69.54,69.22,69.22,56106.0
2020-08-07,69.335,69.38,69.17,69.355,58412.0
2020-08-10,69.865,70.15,69.69,70.04,49422.0
2020-08-11,70.085,70.235,70.025,70.19,60141.0
2020-08-12,70.105,70.385,70.025,70.35,65338.0
2020-08-13,70.785,70.88,70.635,70.79,55422.0
2020-08-14,71.085,71.435,71.01,71.01,42446.0
2020-08-17,70.9,70.9,70.335,70.535,53314.0
2020-08-18,70.66,70.925,70.43,70.455,57918.0
2020-08-19,70.34,70.59,70.255,70.45,74389.0
2020-08-20,70.96,70.96,70.075,70.29,56239.0
2020-08-21,70.995,70.995,70.64,70.705,79428.0
2020-08-24,71.1,71.19,71.005,71.125,63176.0
2020-08-25,71.815,72.09,71.69,71.905,54186.0
2020-08-26,71.685,71.745,71.515,71.62,91882.0
2020-08-27,71.905,71.905,71.755,71.825,40092.0
2020-08-28,71.675,71.905,71.525,71.595,76976.0
2020-08-31,71.61,71.815,71.18,71.33,55017.0
2020-09-01,70.79,70.8,70.615,70.67,59825.0
2020-09-02,70.995,71.665,70.995,71.64,42262.0
2020-09-03,71.875,72.615,71.875,72.485,215883.0
2020-09-04,70.73,70.905,70.545,70.87,67475.0
2020-09-07,71.435,71.46,69.715,69.92,89806.0
2020-09-08,70.555,71.295,70.21,70.525,54628.0
2020-09-09,69.45,69.48,69.055,69.39,75631.0
2020-09-10,70.115,70.265,69.91,70.185,42892.0
2020-09-11,69.505,69.63,69.265,69.555,44632.0
2020-09-14,69.59,69.945,69.555,69.945,40055.0
2020-09-15,70.025,70.06,69.63,69.7,45364.0
2020-09-16,70.28,70.315,70.14,70.155,36794.0
2020-09-17,70.06,70.06,69.4,69.4,60991.0
2020-09-18,69.425,69.47,69.145,69.435,51734.0
2020-09-21,69.23,69.24,68.56,68.63,62984.0
2020-09-22,68.64,68.95,68.465,68.48,60865.0
2020-09-23,69.33,70.075,69.33,70.025,27687.0
2020-09-24,69.115,69.53,68.8,69.425,44432.0
2020-09-25,69.84,69.875,69.655,69.665,45311.0
2020-09-28,70.565,70.87,70.44,70.845,43437.0
2020-09-29,71.05,71.56,71.05,71.375,37854.0
2020-09-30,70.53,70.97,70.115,70.115,55394.0
2020-10-01,70.65,70.745,70.455,70.585,44824.0
2020-10-02,70.65,70.73,69.735,69.895,63151.0
2020-10-05,69.985,70.765,69.985,70.56,24002.0
2020-10-06,71.1,71.615,71.04,71.24,26502.0
2020-10-07,71.235,71.285,70.93,71.225,35199.0
2020-10-08,71.35,72.17,71.35,71.975,50175.0
2020-10-09,72.165,72.595,72.165,72.33,33810.0
2020-10-12,72.245,72.36,72.145,72.325,40449.0
2020-10-13,72.75,73.525,72.75,73.36,37804.0
2020-10-14,73.33,73.555,73.165,73.28,39917.0
2020-10-15,73.555,73.555,72.89,72.945,54625.0
2020-10-16,73.21,73.6,73.165,73.34,111680.0
2020-10-19,73.485,73.645,73.27,73.645,76457.0
2020-10-20,73.175,73.6,73.095,73.215,43340.0
2020-10-21,73.49,73.49,73.26,73.34,49471.0
2020-10-22,72.625,73.34,72.015,72.155,30095.0
2020-10-23,72.58,72.75,72.365,72.75,36618.0
2020-10-26,72.34,72.465,72.225,72.235,56846.0
2020-10-27,72.305,72.305,71.365,71.545,42234.0
2020-10-28,70.905,70.93,70.5,70.585,81643.0
2020-10-29,69.92,70.195,69.765,70.19,73049.0
2020-10-30,69.895,69.975,69.505,69.62,120259.0
2020-11-02,69.62,70.01,69.445,69.96,42746.0
2020-11-03,70.305,70.775,70.25,70.685,42929.0
2020-11-04,71.19,71.97,70.375,71.435,62691.0
2020-11-05,72.135,72.5,71.59,72.5,62684.0
2020-11-06,72.475,72.58,71.94,71.94,71687.0
2020-11-09,72.755,73.41,72.64,73.405,65366.0
2020-11-10,73.52,73.96,72.67,72.685,125867.0
2020-11-11,73.075,73.96,73.075,73.27,83865.0
2020-11-12,74.29,74.795,73.52,73.695,66518.0
2020-11-13,73.695,74.37,73.605,73.875,63360.0
2020-11-16,74.795,74.795,74.615,74.76,6510.0
2020-11-17,75.29,75.29,74.37,74.43,106037.0
2020-11-18,74.845,75.105,74.6,74.6,58584.0
2020-11-19,74.76,74.99,73.955,74.06,82882.0
2020-11-20,74.405,74.415,74.06,74.265,54874.0
2020-11-23,74.405,74.405,74.005,74.265,64621.0
2020-11-24,74.405,75.015,74.405,74.97,67703.0
2020-11-25,75.415,75.475,75.095,75.21,83613.0
2020-11-26,75.29,75.31,74.935,75.175,69999.0
2020-11-27,75.345,75.36,74.75,74.89,58414.0
2020-11-30,75.175,76.035,74.615,74.615,62858.0
2020-12-01,75.105,75.58,74.97,75.405,59663.0
2020-12-02,75.52,75.735,75.2,75.31,71213.0
2020-12-03,75.575,75.575,75.175,75.23,114195.0
2020-12-04,75.38,75.38,75.06,75.31,58176.0
2020-12-07,75.69,76.13,75.44,75.62,57236.0
2020-12-08,75.68,75.68,75.465,75.565,50741.0
2020-12-09,76.22,76.485,75.74,76.045,49381.0
2020-12-10,75.555,75.645,74.92,75.0,91019.0
2020-12-11,74.795,74.795,74.05,74.165,83105.0
2020-12-14,75.2,75.31,74.34,74.535,72985.0
2020-12-15,74.495,74.51,74.095,74.255,87435.0
2020-12-16,74.415,75.04,74.415,74.67,70005.0
2020-12-17,75.05,75.05,74.65,74.845,70163.0
2020-12-18,74.84,75.015,74.73,74.89,53354.0
2020-12-21,75.2,75.2,74.565,74.805,56753.0
2020-12-22,74.765,74.83,74.38,74.385,62449.0
2020-12-23,74.925,75.23,74.465,74.615,43550.0
2020-12-24,75.105,75.105,74.615,74.76,36583.0
2020-12-29,75.025,75.66,74.98,75.66,31351.0
2020-12-30,75.555,75.555,74.955,75.035,60497.0
2020-12-31,74.865,74.875,74.42,74.51,43465.0
2021-01-04,75.635,76.71,74.435,74.61,117073.0
2021-01-05,74.645,74.645,73.9,74.05,79852.0
2021-01-06,74.37,74.37,73.365,73.455,76871.0
2021-01-07,74.325,74.565,73.995,74.47,39612.0
2021-01-08,75.225,75.635,74.94,75.625,44108.0
2021-01-11,75.77,75.94,75.66,75.83,115629.0
2021-01-12,75.83,76.035,75.68,75.815,48307.0
2021-01-13,75.695,75.705,75.145,75.465,49490.0
2021-01-14,75.815,75.85,75.485,75.805,37891.0
2021-01-15,75.645,75.655,74.995,75.155,79876.0
2021-01-18,75.155,75.2,74.88,75.2,52583.0
2021-01-19,75.21,75.775,75.21,75.695,58873.0
2021-01-20,75.75,76.06,75.53,75.53,68985.0
2021-01-21,76.105,76.25,76.055,76.15,100189.0
2021-01-22,76.16,76.16,75.715,76.02,57602.0
2021-01-25,76.24,76.47,76.185,76.23,69795.0
2021-01-27,76.1,76.1,75.805,75.875,61454.0
2021-01-28,75.875,75.875,74.23,75.04,175742.0
2021-01-29,75.305,75.575,74.685,74.78,67987.0
2021-02-01,74.515,74.63,73.57,74.515,87485.0
2021-02-02,75.065,75.99,74.915,75.92,88180.0
2021-02-03,76.95,77.105,76.55,76.96,73016.0
2021-02-04,76.935,76.97,76.385,76.5,49408.0
2021-02-05,77.485,77.79,77.425,77.79,62889.0
2021-02-08,77.92,77.92,77.21,77.63,68142.0
2021-02-09,77.915,77.95,77.265,77.265,59569.0
2021-02-10,77.265,77.655,77.245,77.565,43004.0
2021-02-11,77.64,77.64,77.255,77.345,50716.0
2021-02-12,77.22,77.585,76.995,77.255,41534.0
2021-02-15,77.62,78.285,77.62,77.7,56096.0
2021-02-16,77.95,78.11,77.745,78.045,79831.0
2021-02-17,78.325,78.325,77.665,77.84,58639.0
2021-02-18,78.215,78.26,77.39,77.45,125632.0
2021-02-19,77.47,77.47,76.765,76.935,134827.0
2021-02-22,76.775,76.8,75.94,76.025,94021.0
2021-02-23,75.45,75.645,75.135,75.645,97384.0
2021-02-24,75.76,75.76,74.835,75.01,119247.0
2021-02-25,75.875,75.875,75.315,75.555,53999.0
2021-02-26,75.21,75.21,74.32,74.64,131278.0
2021-03-01,74.765,76.02,74.765,75.775,122006.0
2021-03-02,75.91,76.945,75.91,76.365,72311.0
2021-03-03,75.92,76.09,75.61,75.99,45876.0
2021-03-04,75.68,75.68,74.405,74.595,72823.0
2021-03-05,74.765,75.2,74.255,74.575,65436.0
2021-03-08,76.285,76.65,75.655,75.655,40618.0
2021-03-09,76.345,76.72,76.265,76.47,42213.0
2021-03-10,76.72,76.855,76.56,76.665,34789.0
2021-03-11,77.345,77.345,76.835,76.99,56574.0
2021-03-12,77.195,77.345,77.075,77.255,36478.0
2021-03-15,77.55,77.815,77.46,77.68,61760.0
2021-03-16,77.92,78.315,77.905,78.045,110883.0
2021-03-17,78.155,78.25,77.975,78.03,45618.0
2021-03-18,77.84,77.94,77.515,77.585,49669.0
2021-03-19,77.22,77.585,77.095,77.36,59025.0
2021-03-22,77.69,77.8,77.185,77.37,40536.0
2021-03-23,77.71,77.885,77.68,77.84,46862.0
2021-03-24,78.1,78.325,78.055,78.27,65092.0
2021-03-25,78.325,78.405,77.95,78.055,57309.0
2021-03-26,78.45,78.635,78.35,78.365,44216.0
2021-03-29,78.895,79.095,78.635,78.74,41893.0
2021-03-30,78.91,79.105,78.66,78.725,109393.0
2021-03-31,79.015,79.18,78.885,78.975,56776.0
2021-04-01,79.38,79.905,79.3,79.87,48123.0
2021-04-06,80.655,81.335,80.39,80.45,44571.0
2021-04-07,80.835,81.14,80.38,80.57,64008.0
2021-04-08,81.275,81.405,81.11,81.23,58658.0
2021-04-09,81.415,81.87,81.265,81.495,72250.0
2021-04-12,81.65,82.175,81.605,81.775,50974.0
2021-04-13,82.355,82.355,81.78,81.905,61977.0
2021-04-14,81.9,81.99,81.64,81.72,58316.0
2021-04-15,81.275,81.63,80.835,81.085,64059.0
2021-04-16,81.355,81.825,81.28,81.365,51926.0
2021-04-19,81.82,81.935,81.74,81.74,64984.0
2021-04-20,81.39,81.73,80.98,81.005,83412.0
2021-04-21,80.78,80.985,80.61,80.81,68926.0
2021-04-22,81.095,81.435,81.015,81.435,90538.0
2021-04-23,81.57,81.57,81.075,81.14,61716.0
2021-04-26,81.525,81.82,81.345,81.4,74575.0
2021-04-27,81.47,81.62,81.2,81.405,84773.0
2021-04-28,81.53,81.95,81.46,81.775,53657.0
2021-04-29,81.775,82.075,81.405,81.685,66827.0
2021-04-30,81.79,81.8,81.415,81.425,61069.0
2021-05-03,81.865,82.07,81.81,81.9,50174.0
2021-05-04,81.88,81.945,81.435,81.65,62196.0
2021-05-05,81.405,81.48,81.31,81.325,73552.0
2021-05-06,81.605,81.695,81.265,81.46,60634.0
2021-05-07,81.445,81.72,81.37,81.685,48183.0
2021-05-10,81.8,81.845,81.56,81.63,63764.0
2021-05-11,81.605,81.64,80.265,80.485,127631.0
2021-05-12,80.72,80.735,79.87,80.075,84463.0
2021-05-13,79.98,80.075,79.78,79.88,113565.0
2021-05-14,80.575,81.06,80.575,80.87,56110.0
2021-05-17,81.425,81.45,81.155,81.29,52207.0
2021-05-18,81.405,81.425,81.235,81.38,55529.0
2021-05-19,80.78,80.825,80.315,80.355,80229.0
2021-05-20,80.78,81.14,80.695,80.745,88189.0
2021-05-21,81.39,81.765,81.39,81.655,41063.0
2021-05-24,81.845,82.175,81.775,81.915,43673.0
2021-05-25,82.39,82.615,82.29,82.575,53066.0
2021-05-26,82.41,82.54,82.025,82.12,112273.0
2021-05-27,82.45,82.835,82.3,82.31,165204.0
2021-05-28,82.82,82.99,82.755,82.935,66623.0
2021-05-31,83.07,83.605,82.775,82.865,86628.0
2021-06-01,82.9,82.9,82.325,82.72,55392.0
2021-06-02,82.55,82.88,82.435,82.8,70376.0
2021-06-03,82.89,83.13,82.89,83.105,66962.0
2021-06-04,83.71,83.71,83.175,83.355,46769.0
2021-06-07,83.505,83.685,83.115,83.22,77503.0
2021-06-08,83.345,83.345,83.185,83.32,132080.0
2021-06-09,83.38,83.445,83.275,83.29,95236.0
2021-06-10,83.37,83.505,83.3,83.33,62960.0
2021-06-11,83.455,83.785,83.4,83.445,60936.0
2021-06-15,84.205,84.5,84.205,84.39,78402.0
2021-06-16,84.49,93.785,84.31,84.375,256653.0
2021-06-17,84.32,84.64,83.955,84.205,106477.0
2021-06-18,85.205,85.695,85.125,85.435,122700.0
2021-06-21,84.46,84.535,83.88,84.265,104331.0
2021-06-22,85.3,85.675,85.3,85.675,49132.0
2021-06-23,85.56,85.795,85.435,85.75,51851.0
2021-06-24,85.23,85.595,85.08,85.3,78901.0
2021-06-25,85.605,85.81,85.47,85.57,61452.0
2021-06-28,85.75,85.88,85.705,85.785,254550.0
2021-06-29,86.015,86.05,85.865,85.99,51856.0
2021-06-30,86.715,86.785,86.49,86.57,77448.0
2021-07-01,87.22,87.22,86.745,86.97,86304.0
2021-07-02,87.32,87.57,87.31,87.355,74562.0
2021-07-05,87.62,87.62,87.105,87.24,115537.0
2021-07-06,87.205,87.22,86.53,86.53,116607.0
2021-07-07,87.22,87.445,87.21,87.23,102424.0
2021-07-08,87.78,87.95,87.735,87.805,135636.0
2021-07-09,87.41,87.655,87.3,87.655,103470.0
2021-07-12,87.87,88.075,87.87,87.985,146341.0
2021-07-13,88.445,88.445,88.15,88.195,73587.0
2021-07-14,88.43,88.435,88.095,88.095,94025.0
2021-07-15,88.06,88.265,87.95,87.985,160162.0
2021-07-16,88.255,88.375,88.005,88.115,115630.0
2021-07-19,87.995,87.995,87.69,87.85,98677.0
2021-07-20,87.68,87.76,87.385,87.69,119050.0
2021-07-21,88.57,88.87,88.275,88.87,101021.0
2021-07-22,89.195,89.805,89.075,89.12,123188.0
2021-07-23,89.185,89.42,89.105,89.42,139773.0
2021-07-26,89.98,89.995,89.76,89.76,133814.0
2021-07-27,89.915,89.96,89.795,89.905,134643.0
2021-07-28,89.85,89.95,89.61,89.77,146260.0
2021-07-29,89.985,90.06,89.625,89.7,113387.0
2021-07-30,89.98,89.98,89.31,89.49,101620.0
2021-08-02,90.49,90.745,90.435,90.69,90285.0
2021-08-03,90.34,90.6,89.535,89.795,166088.0
2021-08-04,90.07,90.12,89.925,90.085,148563.0
2021-08-05,90.075,90.205,89.97,89.97,147280.0
2021-08-06,90.21,90.445,90.14,90.355,101010.0
2021-08-09,90.78,90.835,90.5,90.5,111480.0
2021-08-10,91.02,91.41,90.995,91.05,107392.0
2021-08-11,90.995,91.085,90.97,91.065,108100.0
2021-08-12,90.975,91.545,90.905,90.94,131489.0
2021-08-13,91.445,91.57,91.435,91.545,145901.0
2021-08-16,91.39,91.565,91.23,91.435,201077.0
2021-08-17,91.67,91.975,91.655,91.815,132793.0
2021-08-18,91.88,92.345,91.88,92.24,123001.0
2021-08-19,91.615,91.985,91.565,91.795,169212.0
2021-08-20,92.365,92.76,92.365,92.435,123487.0
2021-08-23,93.275,93.68,93.195,93.42,156246.0
2021-08-24,93.42,93.68,93.095,93.155,124727.0
2021-08-25,92.94,93.14,92.805,92.96,177179.0
2021-08-26,92.77,92.825,92.645,92.78,112727.0
2021-08-27,92.69,92.915,92.625,92.835,106082.0
2021-08-30,92.93,92.93,92.445,92.825,154524.0
2021-08-31,93.175,93.2,92.95,92.96,90548.0
2021-09-01,92.805,93.06,92.735,92.895,156518.0
2021-09-02,92.345,92.4,92.095,92.15,154950.0
2021-09-03,92.7,92.7,92.185,92.185,150734.0
2021-09-06,91.825,92.06,91.57,92.06,140907.0
2021-09-07,92.245,92.59,91.79,92.32,91672.0
2021-09-08,92.185,92.43,92.15,92.39,94839.0
2021-09-09,92.2,92.33,91.97,92.02,103395.0
2021-09-10,91.925,92.13,91.85,92.065,108770.0
2021-09-13,91.715,91.895,91.555,91.895,131197.0
2021-09-14,91.905,92.23,91.725,92.155,92662.0
2021-09-15,91.985,92.085,91.86,91.915,93778.0
2021-09-16,92.21,92.33,92.065,92.33,94189.0
2021-09-17,92.39,92.635,92.365,92.555,81382.0
2021-09-20,91.95,91.995,91.565,91.615,150592.0
2021-09-21,90.69,90.94,90.59,90.795,204009.0
2021-09-22,90.915,91.12,90.52,91.015,130042.0
2021-09-23,91.88,92.22,91.88,92.03,117606.0
2021-09-24,92.095,92.14,91.925,92.02,117030.0
2021-09-27,92.375,92.615,92.375,92.615,121643.0
2021-09-28,91.825,92.32,91.475,91.565,116764.0
2021-09-29,90.635,91.34,90.535,90.705,271804.0
2021-09-30,91.445,91.5,91.155,91.48,128635.0
2021-10-01,90.28,90.28,89.19,89.595,176389.0
2021-10-04,90.38,90.89,89.57,89.855,86787.0
2021-10-05,88.8,89.09,88.485,89.045,136288.0
2021-10-06,89.515,89.56,89.105,89.325,73448.0
2021-10-07,90.38,90.38,89.84,90.03,62998.0
2021-10-08,90.23,90.31,90.09,90.255,99050.0
2021-10-11,90.22,90.22,89.65,89.855,93537.0
2021-10-12,88.925,88.99,88.585,88.665,103167.0
2021-10-13,88.72,89.06,88.71,89.06,71316.0
2021-10-14,89.245,89.405,89.17,89.28,113344.0
2021-10-15,90.065,90.31,89.865,90.245,114179.0
2021-10-18,90.47,90.7,90.32,90.615,133097.0
2021-10-19,91.205,91.205,90.38,90.42,140624.0
2021-10-20,90.715,90.86,90.355,90.39,102560.0
2021-10-21,90.465,90.58,90.155,90.38,117018.0
2021-10-22,91.275,91.275,90.94,91.07,101569.0
2021-10-25,91.105,91.205,90.95,91.075,92392.0
2021-10-26,91.16,91.43,91.125,91.16,159105.0
2021-10-27,91.24,91.31,90.805,90.98,91740.0
2021-10-28,90.715,91.085,90.67,90.88,89820.0
2021-10-29,90.95,91.03,90.655,90.7,100951.0
2021-11-01,91.63,91.875,91.555,91.72,168969.0
2021-11-02,91.745,91.925,91.42,91.89,150612.0
2021-11-03,92.875,93.075,92.815,92.875,81329.0
2021-11-04,93.33,93.475,93.255,93.455,82986.0
2021-11-05,94.205,94.495,94.185,94.315,105965.0
2021-11-08,94.395,94.885,94.32,94.365,80548.0
2021-11-09,94.785,94.785,94.285,94.285,98895.0
2021-11-10,94.685,94.74,94.465,94.51,76222.0
2021-11-11,94.485,95.0,94.295,94.83,162500.0
2021-11-12,94.955,95.445,94.955,95.255,90836.0
2021-11-15,95.345,95.49,95.11,95.19,95703.0
2021-11-16,95.145,95.19,94.855,94.945,78819.0
2021-11-17,95.66,96.095,95.66,95.915,79129.0
2021-11-18,96.185,96.285,95.92,96.11,54602.0
2021-11-19,96.21,96.555,96.11,96.445,77372.0
2021-11-22,96.49,96.565,96.31,96.345,83949.0
2021-11-23,96.32,96.34,95.785,95.965,115437.0
2021-11-24,95.96,95.985,95.76,95.895,128561.0
2021-11-25,96.34,96.555,96.285,96.545,81282.0
2021-11-26,96.815,96.815,95.94,96.03,127266.0
2021-11-29,94.975,96.01,94.975,95.67,176136.0
2021-11-30,96.105,96.3,95.83,95.975,106112.0
2021-12-01,95.315,95.4,94.55,94.79,117310.0
2021-12-02,94.81,94.81,93.565,94.315,130227.0
2021-12-03,95.18,95.915,94.845,95.35,74012.0
2021-12-06,95.58,95.805,95.48,95.75,72223.0
2021-12-07,95.86,96.525,95.86,96.12,95491.0
2021-12-08,97.16,97.505,96.97,97.105,107319.0
2021-12-09,96.7,96.88,96.435,96.49,79108.0
2021-12-10,96.32,96.41,96.095,96.24,192839.0
2021-12-13,96.61,96.98,96.535,96.665,95150.0
2021-12-14,96.565,96.715,96.13,96.61,126590.0
2021-12-15,96.3,96.3,95.75,95.815,162361.0
2021-12-16,96.4,96.7,96.2,96.635,96026.0
2021-12-17,96.14,96.14,95.445,95.55,130481.0
2021-12-20,95.505,95.535,94.465,94.655,213578.0
2021-12-21,94.9,95.35,94.675,95.12,361898.0
2021-12-22,95.725,95.885,95.46,95.685,154674.0
2021-12-23,95.915,96.055,95.74,95.87,108679.0
2021-12-24,96.075,97.515,95.985,96.12,40497.0
2021-12-29,96.8,97.56,96.8,97.25,83397.0
2021-12-30,97.44,97.44,96.755,96.89,50073.0
2021-12-31,96.8,97.155,96.455,96.62,44685.0
2022-01-04,97.465,98.46,97.465,97.955,84687.0
2022-01-05,97.91,97.91,97.055,97.125,108807.0
2022-01-06,97.1,97.1,95.75,95.955,121953.0
2022-01-07,96.645,97.08,96.465,96.655,74811.0
2022-01-10,96.645,96.655,95.665,95.945,129176.0
2022-01-11,95.945,95.955,95.595,95.72,95805.0
2022-01-12,96.21,96.61,96.21,96.33,83852.0
2022-01-13,96.23,96.31,95.465,95.555,110916.0
2022-01-14,95.285,95.285,94.47,94.65,118627.0
2022-01-17,95.285,95.72,95.22,95.32,102261.0
2022-01-18,95.375,95.73,95.285,95.385,81179.0
2022-01-19,95.105,95.105,93.57,93.69,268973.0
2022-01-20,93.38,93.38,92.545,93.315,171247.0
2022-01-21,92.925,92.925,91.765,92.055,219855.0
2022-01-24,91.24,91.745,90.845,91.745,192746.0
2022-01-25,91.655,91.655,90.42,90.55,223734.0
2022-01-27,90.65,91.165,89.44,89.72,160714.0
2022-01-28,91.04,91.745,91.04,91.545,335272.0
2022-01-31,93.245,93.49,93.015,93.325,112591.0
2022-02-01,93.915,94.27,93.605,93.95,115281.0
2022-02-02,94.375,94.63,94.195,94.63,89195.0
2022-02-03,94.63,95.285,94.015,94.18,100627.0
2022-02-04,93.705,93.835,93.39,93.525,92322.0
2022-02-07,94.025,94.15,93.58,93.86,87442.0
2022-02-08,93.78,93.78,93.06,93.335,250335.0
2022-02-09,93.635,93.88,93.535,93.88,101118.0
2022-02-10,94.62,94.65,94.33,94.375,147722.0
2022-02-11,94.205,94.25,92.88,93.09,109845.0
2022-02-14,92.025,92.425,91.545,92.415,372913.0
2022-02-15,91.645,91.825,91.475,91.58,96368.0
2022-02-16,92.67,93.015,92.515,92.6,47217.0
2022-02-17,92.38,92.415,91.865,92.01,88003.0
2022-02-18,90.685,91.165,90.53,90.995,113436.0
2022-02-21,89.905,90.395,89.595,90.095,158248.0
2022-02-22,88.795,88.84,88.025,88.26,135987.0
2022-02-23,88.48,89.05,88.48,88.97,88678.0
2022-02-24,87.4,87.47,85.565,85.91,347174.0
2022-02-25,87.9,88.395,87.815,87.815,182059.0
2022-02-28,88.87,88.905,87.755,88.07,130320.0
2022-03-01,88.535,89.24,88.535,88.98,99474.0
2022-03-02,88.035,88.035,87.215,87.645,148478.0
2022-03-03,88.2,88.46,88.105,88.395,63501.0
2022-03-04,87.245,87.255,85.655,85.9,287741.0
2022-03-07,85.395,85.395,82.805,83.49,236436.0
2022-03-08,83.38,83.39,82.9,83.29,225464.0
2022-03-09,83.35,84.125,83.35,83.97,174811.0
2022-03-10,85.51,86.01,85.365,85.475,126659.0
2022-03-11,84.91,85.105,84.195,84.315,124007.0
2022-03-14,84.57,85.35,84.505,85.305,78832.0
2022-03-15,85.265,85.585,85.03,85.42,210932.0
2022-03-16,86.475,86.755,86.345,86.52,138201.0
2022-03-17,87.71,88.1,87.255,87.4,106577.0
2022-03-18,87.4,87.435,87.09,87.2,104122.0
2022-03-21,88.16,88.705,87.88,88.05,69949.0
2022-03-22,88.37,88.435,88.025,88.105,92915.0
2022-03-23,88.48,88.805,88.435,88.77,114505.0
2022-03-24,87.27,87.67,87.12,87.58,93151.0
2022-03-25,87.915,88.08,87.76,88.025,82895.0
2022-03-28,88.06,88.125,87.59,87.655,119170.0
2022-03-29,88.805,89.15,88.75,89.07,96362.0
2022-03-30,89.615,90.03,89.515,89.55,86689.0
2022-03-31,89.75,89.975,89.565,89.92,102928.0
2022-04-01,88.915,88.965,88.57,88.81,123184.0
2022-04-04,88.69,88.725,88.37,88.6,112697.0
2022-04-05,89.125,89.125,87.805,87.88,111748.0
2022-04-06,87.195,87.25,86.92,87.25,122939.0
2022-04-07,86.785,87.14,86.65,87.085,90890.0
2022-04-08,87.735,88.17,87.48,87.805,87935.0
2022-04-11,87.735,87.85,87.195,87.33,101277.0
2022-04-12,86.86,86.93,86.275,86.375,104730.0
2022-04-13,86.355,86.805,86.21,86.765,203440.0
2022-04-14,87.105,87.415,86.985,87.33,87569.0
2022-04-19,87.66,87.695,87.075,87.185,133175.0
2022-04-20,87.64,87.68,87.215,87.295,103302.0
2022-04-21,87.66,87.87,87.615,87.75,88130.0
2022-04-22,86.905,87.37,86.585,87.185,131372.0
2022-04-26,87.33,87.375,86.84,86.92,165767.0
2022-04-27,85.38,85.51,85.1,85.39,240983.0
2022-04-28,86.24,86.795,86.155,86.62,96161.0
2022-04-29,87.395,87.415,86.995,87.24,143323.0
2022-05-02,85.885,86.4,85.39,86.1,133127.0
2022-05-03,86.11,86.32,85.42,85.555,176374.0
2022-05-04,85.985,86.275,85.855,85.975,89499.0
2022-05-05,86.31,86.795,86.265,86.565,64461.0
2022-05-06,85.12,85.375,84.745,85.375,179665.0
2022-05-09,84.48,84.77,84.325,84.77,361558.0
2022-05-10,83.77,83.85,83.195,83.835,165669.0
2022-05-11,83.84,84.105,83.685,84.005,123569.0
2022-05-12,83.175,83.36,82.85,83.195,193384.0
2022-05-13,83.85,84.435,83.825,84.27,72045.0
2022-05-16,84.745,85.19,84.715,84.925,103157.0
2022-05-17,84.29,84.335,84.06,84.235,68093.0
2022-05-18,85.135,85.355,84.965,85.015,115092.0
2022-05-19,82.585,82.75,82.395,82.565,158525.0
2022-05-20,82.12,82.905,82.1,82.575,104095.0
2022-05-23,82.665,82.675,82.145,82.365,162058.0
2022-05-24,82.555,82.755,82.12,82.2,74807.0
2022-05-25,82.575,82.72,82.33,82.485,111052.0
2022-05-26,82.92,83.205,82.895,82.905,186496.0
2022-05-27,84.38,84.46,83.785,83.835,60316.0
2022-05-30,85.565,85.785,85.445,85.785,78231.0
2022-05-31,85.53,85.61,85.2,85.2,128183.0
2022-06-01,85.0,85.22,84.87,85.045,103143.0
2022-06-02,83.925,84.36,83.88,84.345,96609.0
2022-06-03,84.79,84.87,84.615,84.835,57358.0
2022-06-06,84.18,84.69,84.06,84.535,80997.0
2022-06-07,84.605,84.605,83.47,84.07,165534.0
2022-06-08,84.745,84.86,84.545,84.835,67751.0
2022-06-09,84.445,84.715,84.29,84.38,159674.0
2022-06-10,83.605,83.605,83.185,83.295,128712.0
2022-06-14,80.19,80.645,80.005,80.645,280569.0
2022-06-15,80.45,80.45,79.885,80.19,174059.0
2022-06-16,80.325,80.48,79.685,79.715,225567.0
2022-06-17,77.235,78.045,76.925,77.845,287559.0
2022-06-20,78.685,78.82,77.91,78.13,192053.0
2022-06-21,78.365,79.26,78.365,79.115,92031.0
2022-06-22,79.63,79.64,79.205,79.205,146918.0
2022-06-23,79.67,80.335,79.67,80.18,112576.0
2022-06-24,80.24,81.32,80.235,81.145,99143.0
2022-06-27,82.2,83.16,82.2,82.83,109143.0
2022-06-28,82.82,82.91,82.365,82.805,73809.0
2022-06-29,81.655,81.755,81.42,81.7,136338.0
2022-06-30,81.595,81.705,80.745,80.745,103568.0
2022-07-01,80.86,80.915,80.41,80.76,122273.0
2022-07-04,81.99,82.28,81.725,81.825,109579.0
2022-07-05,82.11,82.445,81.695,81.97,79032.0
2022-07-06,82.125,82.44,81.925,82.0,52859.0
2022-07-07,82.66,82.75,82.29,82.615,65919.0
2022-07-08,83.025,83.355,82.88,83.015,82906.0
2022-07-11,83.1,83.135,82.65,82.675,63350.0
2022-07-12,83.365,83.44,82.89,82.895,71889.0
2022-07-13,82.64,82.78,82.43,82.565,68680.0
2022-07-14,81.98,82.125,81.825,81.95,107969.0
2022-07-15,82.09,82.19,81.825,82.165,80911.0
2022-07-18,82.64,83.165,82.54,83.165,106476.0
2022-07-19,82.78,82.78,81.84,81.97,82262.0
2022-07-20,83.43,83.815,83.365,83.55,128895.0
2022-07-21,83.715,83.85,83.51,83.85,83558.0
2022-07-22,83.925,84.125,83.84,83.97,65519.0
2022-07-25,83.685,83.84,83.53,83.585,117432.0
2022-07-26,83.565,83.565,82.84,83.115,105043.0
2022-07-27,83.015,83.335,82.85,83.17,128418.0
2022-07-28,83.885,83.97,83.675,83.825,64867.0
2022-07-29,85.025,85.3,84.95,85.135,74791.0
2022-08-01,86.005,86.18,85.645,85.795,124069.0
2022-08-02,85.48,86.005,85.145,85.875,77785.0
2022-08-03,86.435,86.435,85.995,86.17,128582.0
2022-08-04,86.765,86.905,86.53,86.545,74804.0
2022-08-05,86.885,87.03,86.82,86.93,57202.0
2022-08-08,86.995,87.105,86.805,86.92,90512.0
2022-08-09,86.53,86.61,86.315,86.52,86832.0
2022-08-10,86.48,86.48,86.07,86.105,113086.0
2022-08-11,86.565,86.92,86.555,86.695,110556.0
2022-08-12,86.455,86.645,86.205,86.31,65326.0
2022-08-15,87.105,87.565,87.03,87.565,98897.0
2022-08-16,88.455,88.965,88.295,88.295,97969.0
2022-08-17,88.345,89.18,88.345,88.995,163676.0
2022-08-18,88.995,89.29,88.845,89.085,103490.0
2022-08-19,89.4,89.58,89.15,89.205,140464.0
2022-08-22,88.36,88.455,88.04,88.105,109468.0
2022-08-23,87.225,87.225,86.695,86.905,132159.0
2022-08-24,86.3,86.355,86.19,86.315,60786.0
2022-08-25,86.795,86.81,86.425,86.5,72508.0
2022-08-26,87.095,87.235,86.97,87.03,229352.0
2022-08-29,84.74,85.19,84.54,85.015,156287.0
2022-08-30,84.895,85.215,84.71,84.97,171546.0
2022-08-31,84.98,84.98,84.39,84.465,241663.0
2022-09-01,84.035,84.035,83.42,83.44,154731.0
2022-09-02,84.29,84.445,84.125,84.125,61640.0
2022-09-05,84.125,84.125,83.485,83.495,317957.0
2022-09-06,83.775,84.025,83.575,83.84,94789.0
2022-09-07,83.685,83.99,83.63,83.84,65776.0
2022-09-08,84.925,85.545,84.925,85.445,157844.0
2022-09-09,85.555,85.59,85.04,85.05,93625.0
2022-09-12,86.48,86.645,86.05,86.05,145791.0
2022-09-13,86.455,86.885,86.455,86.875,178130.0
2022-09-14,84.985,85.15,84.72,85.025,99048.0
2022-09-15,85.115,85.215,84.82,84.95,113949.0
2022-09-16,84.42,84.42,83.925,84.16,104528.0
2022-09-19,83.87,83.97,83.715,83.74,79346.0
2022-09-20,84.355,84.795,84.32,84.575,58669.0
2022-09-21,83.61,83.885,83.52,83.85,98610.0
2022-09-23,83.83,83.83,82.135,82.29,122071.0
2022-09-26,81.685,81.74,81.1,81.44,204117.0
2022-09-27,81.675,82.045,81.675,81.905,144797.0
2022-09-28,81.895,82.025,81.365,81.89,192983.0
2022-09-29,82.41,82.74,82.365,82.725,170312.0
2022-09-30,81.715,81.715,80.935,81.135,179662.0
2022-10-03,81.355,81.42,80.5,80.895,143491.0
2022-10-04,81.77,83.585,81.77,83.205,221593.0
2022-10-05,84.52,84.845,84.395,84.605,529455.0
2022-10-06,84.64,84.9,84.55,84.615,828097.0
2022-10-07,84.52,84.66,84.345,84.58,228781.0
2022-10-10,82.785,83.435,82.68,83.3,228813.0
2022-10-11,83.3,83.73,83.26,83.435,130945.0
2022-10-12,83.13,83.445,82.965,83.37,105024.0
2022-10-13,82.955,82.995,82.68,82.68,98137.0
2022-10-14,84.33,84.625,84.1,84.495,126221.0
2022-10-17,84.045,84.07,83.765,83.885,131428.0
2022-10-18,85.215,85.905,85.095,85.69,125722.0
2022-10-19,85.8,86.225,85.8,85.92,120808.0
2022-10-20,85.24,85.36,84.935,85.325,172067.0
2022-10-21,84.55,84.67,84.32,84.58,121192.0
2022-10-24,85.83,85.93,85.535,85.625,173364.0
2022-10-25,86.52,86.75,86.42,86.66,113336.0
2022-10-26,86.64,86.77,86.39,86.53,157477.0
2022-10-27,86.085,86.205,85.83,85.83,90336.0
2022-10-28,85.325,85.57,85.085,85.175,207435.0
2022-10-31,87.855,87.935,87.415,87.595,228964.0
2022-11-01,87.405,87.635,87.2,87.45,110225.0
2022-11-02,87.395,87.67,87.22,87.375,94506.0
2022-11-03,85.92,86.17,85.84,85.995,84410.0
2022-11-04,85.83,85.995,85.425,85.555,147721.0
2022-11-07,85.61,85.795,84.975,85.59,115779.0
2022-11-08,85.785,86.125,85.785,85.975,127753.0
2022-11-09,86.07,86.455,86.015,86.19,80347.0
2022-11-10,85.555,85.93,85.415,85.8,104638.0
2022-11-11,87.825,88.065,87.66,87.705,108491.0
2022-11-14,87.56,87.705,87.33,87.68,143984.0
2022-11-15,87.07,87.295,86.95,87.285,93716.0
2022-11-16,86.835,86.87,86.49,86.75,116998.0
2022-11-17,86.75,87.015,86.585,87.01,114948.0
2022-11-18,86.99,87.12,86.66,86.75,133363.0
2022-11-21,87.375,87.58,87.23,87.505,77721.0
2022-11-22,87.615,88.03,87.615,87.92,69842.0
2022-11-23,88.515,88.685,88.445,88.61,104737.0
2022-11-24,88.26,88.26,87.91,87.92,91050.0
2022-11-25,87.965,88.11,87.79,87.88,103920.0
2022-11-28,87.985,88.36,87.91,88.14,142320.0
2022-11-29,88.065,88.15,87.57,87.635,93649.0
2022-11-30,87.55,87.55,87.3,87.385,87433.0
2022-12-01,88.59,88.755,88.325,88.425,207483.0
2022-12-02,88.38,88.415,88.05,88.11,119046.0
2022-12-05,88.4,88.62,87.78,87.88,71096.0
2022-12-06,88.185,88.4,87.9,87.955,103748.0
2022-12-07,87.35,87.485,87.155,87.375,80477.0
2022-12-08,86.805,86.805,86.51,86.685,100780.0
2022-12-09,86.72,86.825,86.5,86.76,61143.0
2022-12-12,86.025,86.27,85.855,86.125,119749.0
2022-12-13,86.99,87.485,86.99,87.33,100916.0
2022-12-14,87.045,87.59,86.72,87.44,75917.0
2022-12-15,86.77,87.025,86.565,87.015,58290.0
2022-12-16,86.52,86.54,86.205,86.39,134740.0
2022-12-19,85.47,85.69,85.33,85.425,81234.0
2022-12-20,85.1,85.14,83.98,84.855,234591.0
2022-12-21,85.61,85.92,85.285,85.72,108617.0
2022-12-22,86.2,86.52,85.755,85.81,85907.0
2022-12-23,85.81,85.81,85.315,85.49,204182.0
2022-12-28,85.02,85.425,84.69,84.76,48147.0
2022-12-29,83.915,84.55,83.72,83.86,107373.0
2022-12-30,84.78,84.945,84.575,84.67,33313.0
2023-01-03,85.67,85.705,83.97,84.1,55231.0
2023-01-04,84.525,85.89,84.135,84.195,119978.0
2023-01-05,84.505,84.655,84.32,84.56,89160.0
2023-01-06,84.625,84.81,84.49,84.72,151983.0
2023-01-09,84.97,85.025,84.505,84.57,127210.0
2023-01-10,84.92,84.92,84.37,84.425,83769.0
2023-01-11,84.96,85.46,84.96,85.155,48029.0
2023-01-12,86.095,86.25,85.91,86.02,60821.0
2023-01-13,86.15,86.15,85.845,85.9,71213.0
2023-01-16,86.26,86.335,85.945,86.205,123974.0
2023-01-17,86.51,86.585,86.05,86.05,58249.0
2023-01-18,86.05,86.31,85.8,86.04,106056.0
2023-01-19,85.985,86.18,85.58,86.075,65357.0
2023-01-20,86.075,86.075,85.385,85.57,80424.0
2023-01-23,85.975,86.075,85.81,85.945,132496.0
2023-01-24,86.075,86.335,86.075,86.28,89007.0
2023-01-25,86.27,86.27,85.015,85.09,102770.0
2023-01-27,85.69,85.885,85.465,85.81,68214.0
2023-01-30,86.185,86.29,85.92,86.205,123021.0
2023-01-31,86.185,86.31,85.93,85.985,80087.0
2023-02-01,86.76,87.035,86.435,86.51,95494.0
2023-02-02,86.815,87.275,86.815,86.935,121415.0
2023-02-03,87.83,88.365,87.805,88.22,138750.0
2023-02-06,89.225,89.495,88.83,88.93,130420.0
2023-02-07,89.215,89.45,88.725,88.84,84368.0
2023-02-08,89.16,89.345,89.125,89.31,105644.0
2023-02-09,89.255,89.255,88.8,88.92,70785.0
2023-02-10,88.495,88.495,88.19,88.33,68579.0
2023-02-13,88.33,88.665,88.2,88.22,104296.0
2023-02-14,88.69,88.995,88.68,88.79,57517.0
2023-02-15,88.755,88.975,88.505,88.975,103867.0
2023-02-16,89.89,90.5,89.88,89.945,130575.0
2023-02-17,89.07,89.45,88.94,89.31,78002.0
2023-02-20,89.28,89.28,88.865,88.94,104401.0
2023-02-21,88.525,88.655,88.365,88.56,76224.0
2023-02-22,87.925,88.31,87.785,88.245,115782.0
2023-02-23,88.23,88.515,88.23,88.42,91162.0
2023-02-24,88.615,88.7,88.44,88.55,111909.0
2023-02-27,88.625,89.08,88.525,89.015,94143.0
2023-02-28,89.07,89.235,88.985,89.2,85935.0
2023-03-01,88.665,88.875,88.48,88.57,144190.0
2023-03-02,88.405,88.505,88.055,88.165,262617.0
2023-03-03,88.8,89.125,88.8,88.93,117256.0
2023-03-06,89.965,90.49,89.965,90.305,101915.0
2023-03-07,90.51,91.21,90.48,91.065,83940.0
2023-03-08,90.97,91.165,90.73,90.99,65144.0
2023-03-09,91.155,91.25,90.85,90.87,72090.0
2023-03-10,89.975,89.975,88.985,89.125,197260.0
2023-03-13,88.8,89.27,88.67,88.93,142417.0
2023-03-14,87.71,88.045,87.435,87.805,111276.0
2023-03-15,88.015,88.55,88.015,88.32,73424.0
2023-03-16,88.165,88.42,87.88,88.285,72641.0
2023-03-17,88.655,89.015,88.295,88.35,66618.0
2023-03-20,87.76,87.915,87.49,87.58,97523.0
2023-03-21,88.09,88.605,88.06,88.545,69550.0
2023-03-22,89.92,90.05,89.68,89.715,111734.0
2023-03-23,88.995,88.995,88.42,88.48,87378.0
2023-03-24,88.91,89.15,88.855,88.95,95487.0
2023-03-27,89.855,90.03,89.69,89.91,101053.0
2023-03-28,89.91,90.055,89.465,89.52,88272.0
2023-03-29,89.45,89.575,89.215,89.56,78741.0
2023-03-30,90.53,90.835,90.53,90.585,56520.0
2023-03-31,90.895,91.155,90.84,91.155,165554.0
2023-04-03,92.355,92.565,92.085,92.29,71610.0
2023-04-04,91.325,91.67,91.18,91.585,144301.0
2023-04-05,91.53,91.715,91.18,91.65,110999.0
2023-04-06,91.625,91.705,91.42,91.63,83106.0
2023-04-11,92.565,93.215,92.56,92.63,97777.0
2023-04-12,92.965,93.105,92.67,92.865,88175.0
2023-04-13,92.18,92.38,91.985,92.355,100137.0
2023-04-14,92.245,92.4,92.17,92.3,78641.0
2023-04-17,93.125,93.39,93.125,93.235,77121.0
2023-04-18,93.345,93.39,92.985,93.075,81567.0
2023-04-19,93.075,93.18,92.985,93.03,84166.0
2023-04-20,93.18,93.365,93.105,93.105,74099.0
2023-04-21,92.51,93.02,92.445,92.955,74064.0
2023-04-24,93.325,93.42,93.18,93.245,55323.0
2023-04-26,93.31,93.67,93.06,93.67,102912.0
2023-04-27,93.475,93.475,92.985,93.06,42154.0
2023-04-28,94.065,94.42,93.945,94.29,125004.0
2023-05-01,94.855,94.93,94.595,94.63,140480.0
2023-05-02,94.585,94.63,93.445,93.445,144448.0
2023-05-03,93.16,93.455,93.085,93.455,106413.0
2023-05-04,93.095,93.095,92.605,92.79,93407.0
2023-05-05,92.19,92.38,91.64,91.735,68904.0
2023-05-08,92.615,92.75,92.29,92.29,105652.0
2023-05-09,92.375,92.485,92.27,92.475,65324.0
2023-05-10,92.315,92.345,92.225,92.3,59206.0
2023-05-11,92.3,92.615,92.3,92.56,129203.0
2023-05-12,93.18,93.54,93.18,93.455,123208.0
2023-05-15,93.63,93.735,93.465,93.51,76589.0
2023-05-16,93.51,93.62,93.215,93.615,68772.0
2023-05-17,93.585,93.745,93.42,93.715,78973.0
2023-05-18,94.18,94.565,94.075,94.365,93679.0
2023-05-19,95.14,95.54,95.14,95.185,122082.0
2023-05-22,94.835,95.24,94.77,95.24,101480.0
2023-05-23,95.3,95.465,95.05,95.075,65963.0
2023-05-24,94.66,94.93,94.565,94.78,88581.0
2023-05-25,94.735,95.14,94.735,95.095,91165.0
2023-05-26,95.445,95.595,95.205,95.27,304873.0
2023-05-29,96.64,96.955,96.27,96.29,132396.0
2023-05-30,96.55,96.76,96.065,96.715,90140.0
2023-05-31,96.335,96.61,96.04,96.205,185318.0
2023-06-01,96.02,96.315,95.8,95.945,87130.0
2023-06-02,95.925,95.965,95.445,95.63,122077.0
2023-06-05,96.66,96.825,96.595,96.685,78648.0
2023-06-06,96.345,96.49,95.66,95.725,152596.0
2023-06-07,95.965,95.99,95.725,95.725,122573.0
2023-06-08,95.79,95.805,95.435,95.54,68927.0
2023-06-09,95.585,95.865,95.49,95.67,78499.0
2023-06-13,95.855,96.17,95.815,96.05,84874.0
2023-06-14,96.27,96.38,96.105,96.355,57664.0
2023-06-15,96.195,96.38,95.615,95.615,108026.0
2023-06-16,95.805,96.0,95.685,95.79,103784.0
2023-06-19,95.805,96.215,95.76,95.87,83490.0
2023-06-20,95.855,96.445,95.705,96.335,157773.0
2023-06-21,96.315,96.5,96.215,96.4,98177.0
2023-06-22,96.175,96.195,95.67,96.055,87013.0
2023-06-23,96.3,96.805,96.27,96.695,70777.0
2023-06-26,96.76,96.99,96.735,96.855,97986.0
2023-06-27,96.795,96.825,96.065,96.36,89860.0
2023-06-28,97.225,98.165,97.01,97.935,63385.0
2023-06-29,98.665,99.0,98.435,98.48,91205.0
2023-06-30,98.735,98.875,98.455,98.62,51317.0
2023-07-03,99.665,99.9,99.065,99.245,142114.0
2023-07-04,99.03,99.555,98.88,99.29,86172.0
2023-07-05,98.74,98.925,98.645,98.77,121741.0
2023-07-06,98.89,98.925,98.46,98.495,99165.0
2023-07-07,98.31,98.41,98.075,98.14,68829.0
2023-07-10,97.755,98.085,97.195,97.475,71808.0
2023-07-11,97.945,98.04,97.655,97.97,127968.0
2023-07-12,98.335,98.395,97.69,98.19,130483.0
2023-07-13,98.15,98.195,97.9,97.945,79400.0
2023-07-14,97.615,97.635,97.42,97.58,99408.0
2023-07-17,97.88,98.385,97.87,98.32,113966.0
2023-07-18,98.43,98.76,98.375,98.635,124151.0
2023-07-19,99.245,99.91,99.245,99.86,92848.0
2023-07-20,100.085,100.145,99.255,99.565,183507.0
2023-07-21,99.6,99.825,99.515,99.675,78277.0
2023-07-24,100.095,100.405,99.92,100.145,99005.0
2023-07-25,100.46,100.525,99.92,99.965,73107.0
2023-07-26,99.935,100.805,99.815,100.35,90716.0
2023-07-27,100.415,100.425,99.845,100.34,92337.0
2023-07-28,100.63,101.74,100.63,101.74,142414.0
2023-07-31,102.36,102.435,101.735,101.815,124171.0
2023-08-01,101.825,102.51,101.51,102.32,105499.0
2023-08-02,102.32,102.745,102.295,102.745,126637.0
2023-08-03,102.415,102.465,102.175,102.22,100272.0
2023-08-04,101.855,101.91,101.5,101.91,199107.0
2023-08-07,101.38,101.545,101.145,101.45,131250.0
2023-08-08,101.965,102.21,101.865,102.2,81071.0
2023-08-09,102.03,102.145,101.705,101.865,140701.0
2023-08-10,101.76,101.885,101.63,101.825,79209.0
2023-08-11,102.04,102.125,101.76,101.95,86551.0
2023-08-14,102.105,102.38,101.965,101.985,110562.0
2023-08-15,102.48,102.81,102.18,102.19,159394.0
2023-08-16,101.79,102.005,101.62,101.65,115680.0
2023-08-17,101.64,102.135,101.45,101.92,118167.0
2023-08-18,101.03,101.5,100.78,101.015,80860.0
2023-08-21,101.005,101.115,100.825,100.93,66370.0
2023-08-22,101.05,101.46,101.05,101.32,84113.0
2023-08-23,101.16,101.245,100.865,101.245,74790.0
2023-08-24,101.575,102.015,101.575,101.96,103880.0
2023-08-25,101.015,101.095,100.845,101.02,80713.0
2023-08-28,101.525,101.695,101.305,101.45,143266.0
2023-08-29,101.965,102.145,101.705,101.985,74293.0
2023-08-30,102.745,103.265,102.53,102.82,79860.0
2023-08-31,103.07,103.22,102.83,103.125,97430.0
2023-09-01,102.885,103.35,102.83,103.23,112102.0
2023-09-04,103.435,103.475,103.185,103.2,106388.0
2023-09-05,103.41,104.135,103.275,104.135,108218.0
2023-09-06,104.165,104.4,103.745,103.81,78327.0
2023-09-07,103.55,103.7,103.165,103.165,99354.0
2023-09-08,103.285,103.335,102.9,102.97,93882.0
2023-09-11,103.11,103.24,102.585,102.77,100840.0
2023-09-12,103.07,103.23,102.93,103.22,112191.0
2023-09-13,102.9,103.005,102.715,102.93,78055.0
2023-09-14,102.995,103.09,102.605,102.95,68313.0
2023-09-15,103.66,103.745,103.295,103.39,133607.0
2023-09-18,103.37,103.39,102.565,102.565,154933.0
2023-09-19,102.62,102.685,102.435,102.49,111226.0
2023-09-20,102.435,102.435,101.855,101.975,112583.0
2023-09-21,101.6,101.96,101.415,101.685,153245.0
2023-09-22,100.3,100.45,100.22,100.405,163818.0
2023-09-25,99.9,100.33,99.665,100.3,124008.0
2023-09-26,100.3,100.31,99.71,99.935,89429.0
2023-09-27,99.48,99.845,99.275,99.74,182928.0
2023-09-28,100.095,100.125,99.48,99.695,112305.0
2023-09-29,99.565,99.565,98.765,98.975,118090.0
2023-10-02,99.425,99.945,99.34,99.935,51066.0
2023-10-03,99.655,100.095,99.42,99.99,95795.0
2023-10-04,99.35,99.35,98.685,98.685,139518.0
2023-10-05,99.26,99.34,98.88,98.93,133831.0
2023-10-06,98.945,99.02,98.76,98.86,99048.0
2023-10-09,99.4,99.775,99.23,99.655,63259.0
2023-10-10,99.815,100.145,99.72,100.115,65533.0
2023-10-11,100.455,100.65,100.22,100.615,118077.0
2023-10-12,101.195,101.49,101.195,101.385,76764.0
2023-10-13,101.94,102.09,101.83,102.005,70356.0
2023-10-16,101.94,101.94,101.3,101.355,62764.0
2023-10-17,101.97,101.98,101.385,101.49,66669.0
2023-10-18,101.47,101.47,101.105,101.12,96410.0
2023-10-19,100.63,101.02,100.545,100.885,89205.0
2023-10-20,99.585,99.905,99.5,99.87,104484.0
2023-10-23,98.945,99.475,98.87,99.06,136760.0
2023-10-24,98.685,98.76,98.165,98.335,116161.0
2023-10-25,98.58,98.58,97.92,98.11,69852.0
2023-10-26,98.1,98.155,97.865,97.92,91468.0
2023-10-27,97.815,97.815,97.0,97.25,86295.0
2023-10-30,96.61,96.61,96.225,96.3,81297.0
2023-10-31,96.81,96.97,96.64,96.885,115801.0
2023-11-01,97.675,97.95,97.6,97.875,112704.0
2023-11-02,98.005,98.025,97.695,97.9,96738.0
2023-11-03,99.25,99.51,99.25,99.435,62743.0
2023-11-06,99.51,99.605,99.02,99.23,98430.0
2023-11-07,99.39,100.05,99.04,100.0,86662.0
2023-11-08,100.265,100.64,100.095,100.245,123502.0
2023-11-09,100.69,100.895,100.69,100.8,70598.0
2023-11-10,100.935,101.11,100.82,101.045,74807.0
2023-11-13,102.005,102.14,101.705,101.715,99019.0
2023-11-14,102.055,102.185,101.94,102.12,56915.0
2023-11-15,102.45,102.495,102.27,102.45,86294.0
2023-11-16,102.26,102.62,102.13,102.62,458554.0
2023-11-17,102.89,103.04,102.77,102.985,71087.0
2023-11-20,103.09,103.285,101.75,101.98,91254.0
2023-11-21,102.62,102.62,102.25,102.345,107121.0
2023-11-22,102.475,102.495,102.15,102.4,109213.0
2023-11-23,102.635,102.91,102.635,102.705,52618.0
2023-11-24,102.805,102.89,102.61,102.695,64318.0
2023-11-27,102.695,102.695,102.205,102.345,168381.0
2023-11-28,102.335,102.335,101.675,101.78,147409.0
2023-11-29,101.685,101.715,101.235,101.535,69247.0
2023-11-30,101.675,102.13,101.675,101.79,80508.0
2023-12-01,102.46,102.62,102.215,102.59,93522.0
2023-12-04,102.6,102.715,101.83,102.335,81927.0
2023-12-05,102.44,102.965,102.29,102.845,117554.0
2023-12-06,103.1,103.52,103.1,103.38,94597.0
2023-12-07,103.28,103.505,103.09,103.445,105665.0
2023-12-08,103.07,103.135,102.76,102.79,82333.0
2023-12-11,103.56,104.2,103.505,104.08,124820.0
2023-12-12,104.23,104.49,103.965,103.965,291178.0
2023-12-13,104.765,105.03,104.745,104.945,184834.0
2023-12-14,104.97,104.97,104.07,104.39,82029.0
2023-12-15,104.5,104.72,104.415,104.54,106890.0
2023-12-18,104.34,104.475,104.125,104.35,112962.0
2023-12-19,104.5,104.69,104.34,104.485,119013.0
2023-12-20,104.49,104.725,104.405,104.475,79686.0
2023-12-21,103.985,103.985,103.57,103.73,114009.0
2023-12-22,103.965,103.965,103.655,103.88,87086.0
2023-12-27,103.985,104.105,103.765,103.825,79073.0
2023-12-28,104.125,104.39,103.86,104.2,47228.0
2023-12-29,104.345,104.345,103.995,104.095,43549.0
2024-01-02,104.84,104.93,104.13,104.13,62097.0
2024-01-03,104.495,104.495,104.05,104.11,70882.0
2024-01-04,104.08,104.08,103.675,103.785,99819.0
2024-01-05,104.08,104.27,104.025,104.23,56928.0
2024-01-08,104.23,104.26,103.9,104.25,78510.0
2024-01-09,105.025,105.405,105.025,105.255,79281.0
2024-01-10,105.405,105.67,105.16,105.195,68555.0
2024-01-11,105.775,106.06,105.775,105.89,72512.0
2024-01-12,106.01,106.06,105.615,105.82,61299.0
2024-01-15,106.095,106.35,105.975,106.275,48657.0
2024-01-16,106.455,106.91,106.445,106.72,73974.0
2024-01-17,107.11,107.385,106.87,107.1,75783.0
2024-01-18,106.815,107.185,106.73,106.805,96834.0
2024-01-19,107.565,107.565,107.315,107.43,129232.0
2024-01-22,108.205,108.565,108.205,108.49,71959.0
2024-01-23,108.81,109.2,108.46,108.46,78873.0
2024-01-24,108.965,109.35,108.965,109.255,141827.0
2024-01-25,109.305,109.36,109.135,109.22,89105.0
2024-01-29,109.625,109.625,109.36,109.41,110576.0
2024-01-30,109.795,110.07,109.795,109.975,60085.0
2024-01-31,109.965,110.335,109.655,110.22,210134.0
2024-02-01,110.09,110.09,109.285,109.835,102580.0
2024-02-02,110.525,110.885,110.44,110.45,89719.0
2024-02-05,111.785,112.2,111.65,111.765,101271.0
2024-02-06,112.075,112.075,111.525,111.565,134282.0
2024-02-07,111.65,111.79,111.585,111.595,79229.0
2024-02-08,112.275,112.585,112.265,112.445,80404.0
2024-02-09,112.87,113.4,112.835,112.985,114701.0
2024-02-12,113.105,113.19,112.945,113.155,97525.0
2024-02-13,113.005,113.1,112.765,113.04,118096.0
2024-02-14,112.935,112.935,112.415,112.54,165745.0
2024-02-15,112.85,113.355,112.85,113.24,168969.0
2024-02-16,113.54,113.675,113.38,113.6,92896.0
2024-02-19,113.45,113.535,112.73,112.85,84036.0
2024-02-20,112.975,113.06,112.635,112.71,73469.0
2024-02-21,112.31,112.445,111.745,111.875,79464.0
2024-02-22,112.645,113.185,112.625,112.995,101066.0
2024-02-23,114.49,114.49,113.95,114.035,73439.0
2024-02-26,114.165,114.25,114.065,114.185,87316.0
2024-02-27,114.25,114.45,114.155,114.155,75413.0
2024-02-28,114.44,114.915,114.32,114.81,94356.0
2024-02-29,114.885,115.02,114.575,114.685,128978.0
2024-03-01,115.065,115.56,115.065,115.53,91721.0
2024-03-04,116.01,116.01,115.71,116.01,177660.0
2024-03-05,116.265,116.265,115.915,116.105,74509.0
2024-03-06,116.05,116.05,115.215,115.215,138885.0
2024-03-07,115.31,115.32,114.395,114.48,97600.0
2024-03-08,115.295,115.35,115.065,115.215,87789.0
2024-03-11,114.385,114.62,114.345,114.395,92521.0
2024-03-12,114.705,114.895,114.6,114.8,90487.0
2024-03-13,115.69,115.85,115.435,115.605,82424.0
2024-03-14,115.575,115.645,115.33,115.645,69937.0
2024-03-15,115.645,116.04,115.095,115.84,103447.0
2024-03-18,115.71,115.71,115.465,115.69,85888.0
2024-03-19,115.915,116.445,115.785,116.38,95841.0
2024-03-20,116.855,117.11,116.655,116.875,80329.0
2024-03-21,117.175,117.45,116.815,117.06,95682.0
2024-03-22,117.79,118.55,117.685,118.48,89159.0
2024-03-25,118.405,118.51,117.865,118.13,110725.0
2024-03-26,117.915,118.085,117.685,117.855,99782.0
2024-03-27,117.905,118.385,117.83,118.235,94686.0
2024-03-28,118.625,118.75,118.29,118.555,122100.0
2024-04-02,119.705,119.705,118.57,118.76,153330.0
2024-04-03,118.37,118.37,117.35,117.425,108760.0
2024-04-04,117.27,117.455,117.035,117.035,124403.0
2024-04-05,115.83,115.83,115.325,115.69,166749.0
2024-04-08,116.775,117.035,116.425,116.51,73129.0
2024-04-09,116.395,116.45,116.215,116.32,84020.0
2024-04-10,116.06,116.32,115.985,116.195,98219.0
2024-04-11,116.635,116.88,116.635,116.74,113810.0
2024-04-12,117.065,117.28,116.965,117.265,76708.0
2024-04-15,116.87,116.87,116.565,116.7,121076.0
2024-04-16,116.03,116.185,115.72,115.795,141892.0
2024-04-17,116.175,116.28,115.545,115.545,109812.0
2024-04-18,115.1,115.51,114.955,115.28,140730.0
2024-04-19,114.975,114.975,113.955,114.41,238423.0
2024-04-22,114.565,114.685,114.095,114.6,168232.0
2024-04-23,114.89,114.89,114.565,114.785,109500.0
2024-04-24,115.725,115.86,115.29,115.555,134113.0
2024-04-26,115.545,115.545,114.905,115.05,120859.0
2024-04-29,115.385,115.44,114.86,115.145,118426.0
2024-04-30,115.205,115.89,115.1,115.89,109897.0
2024-05-01,114.85,115.185,114.785,114.785,119287.0
2024-05-02,114.335,114.535,114.2,114.275,151442.0
2024-05-03,114.535,114.535,114.22,114.345,127970.0
2024-05-06,114.8,114.905,114.685,114.755,79574.0
2024-05-07,115.585,116.26,115.29,116.26,122598.0
2024-05-08,116.365,116.635,116.27,116.48,83404.0
2024-05-09,116.575,116.67,116.405,116.435,72994.0
2024-05-10,116.575,116.855,116.565,116.72,91016.0
2024-05-13,116.965,117.265,116.855,117.235,71789.0
2024-05-14,116.9,117.015,116.795,116.94,141980.0
2024-05-15,117.165,117.3,116.845,116.89,93410.0
2024-05-16,117.32,117.795,117.16,117.785,108936.0
2024-05-17,117.215,117.595,117.165,117.35,70427.0
2024-05-20,117.395,117.48,117.225,117.29,90788.0
2024-05-21,117.675,118.1,117.675,117.95,61681.0
2024-05-22,117.97,118.055,117.75,117.77,79320.0
2024-05-23,118.52,118.905,118.435,118.79,71557.0
2024-05-24,117.795,118.13,117.75,117.875,112911.0
2024-05-27,118.13,118.13,117.885,117.98,82711.0
2024-05-28,117.95,117.95,117.71,117.75,139271.0
2024-05-29,117.68,117.825,117.27,117.27,151588.0
2024-05-30,116.9,117.025,116.775,116.94,80506.0
2024-05-31,116.585,116.67,116.375,116.545,96366.0
2024-06-03,117.435,117.9,117.415,117.9,87975.0
2024-06-04,116.845,117.175,116.68,117.1,130919.0
2024-06-05,117.69,117.78,117.36,117.54,73633.0
2024-06-06,118.58,118.74,118.295,118.61,116041.0
2024-06-07,118.55,118.645,118.39,118.475,89420.0
2024-06-11,119.2,119.485,119.2,119.37,87816.0
2024-06-12,119.285,119.37,119.065,119.21,88711.0
2024-06-13,119.495,119.745,119.43,119.64,125779.0
2024-06-14,119.59,119.83,119.44,119.8,79524.0
2024-06-17,119.63,119.84,119.465,119.83,67383.0
2024-06-18,120.335,120.515,120.095,120.2,78065.0
2024-06-19,120.04,120.04,119.705,119.735,82113.0
2024-06-20,119.685,120.065,119.56,120.065,81178.0
2024-06-21,119.8,119.8,119.58,119.735,116227.0
2024-06-24,119.81,119.85,119.515,119.655,106319.0
2024-06-25,119.57,119.64,119.38,119.515,114551.0
2024-06-26,119.925,120.16,119.465,119.465,116124.0
2024-06-27,119.63,119.63,119.255,119.35,157471.0
2024-06-28,120.165,120.715,120.135,120.62,100396.0
2024-07-01,122.26,122.26,119.38,119.865,188997.0
2024-07-02,119.765,119.96,119.585,119.925,140266.0
2024-07-03,120.135,120.245,119.97,120.205,118427.0
2024-07-04,120.29,120.29,120.05,120.125,113833.0
2024-07-05,120.185,120.205,119.96,120.145,108439.0
2024-07-08,120.145,120.155,119.925,119.99,111561.0
2024-07-09,120.555,120.69,120.445,120.475,141556.0
2024-07-10,120.35,120.505,120.215,120.245,134980.0
2024-07-11,121.32,121.37,121.105,121.195,95895.0
2024-07-12,120.565,120.845,120.35,120.575,172139.0
2024-07-15,121.32,121.485,121.215,121.39,112078.0
2024-07-16,121.71,122.095,121.61,122.02,124763.0
2024-07-17,122.57,122.745,122.34,122.415,126106.0
2024-07-18,121.505,121.91,121.36,121.455,177440.0
2024-07-19,121.02,121.125,120.885,121.125,145719.0
2024-07-22,121.08,121.32,120.455,121.03,94714.0
2024-07-23,122.31,122.455,122.165,122.32,161519.0
2024-07-24,122.26,122.57,122.105,122.32,136472.0
2024-07-25,121.225,121.65,121.04,121.185,157335.0
2024-07-26,121.135,121.235,120.93,121.095,160946.0
2024-07-29,122.145,122.59,122.135,122.465,125732.0
2024-07-30,121.67,121.895,121.515,121.835,89209.0
2024-07-31,121.91,123.735,121.805,123.555,161199.0
2024-08-01,124.0,124.36,123.765,124.04,171950.0
2024-08-02,122.085,122.085,120.865,120.865,68486.0
2024-08-05,120.835,120.845,117.1,118.01,560975.0
2024-08-06,117.63,118.69,117.135,117.885,342420.0
2024-08-07,118.455,118.785,116.955,117.77,278005.0
2024-08-08,116.955,117.43,116.195,116.41,237289.0
2024-08-09,118.265,118.3,117.575,117.845,194616.0
2024-08-12,118.895,118.96,118.61,118.76,146978.0
2024-08-13,118.795,119.01,118.65,118.905,100753.0
2024-08-14,119.68,120.105,119.585,119.895,127253.0
2024-08-15,120.97,121.545,120.7,120.74,112344.0
2024-08-16,122.735,122.735,122.4,122.6,90368.0
2024-08-19,122.145,122.145,121.63,121.67,88417.0
2024-08-20,121.94,122.37,121.875,122.175,98042.0
2024-08-21,121.485,121.795,121.4,121.71,133184.0
2024-08-22,122.225,122.35,122.095,122.185,89412.0
2024-08-23,122.235,122.26,122.02,122.24,103669.0
2024-08-26,121.93,122.145,121.71,122.145,122606.0
2024-08-27,121.885,122.0,121.69,121.7,93181.0
2024-08-28,121.795,121.93,121.35,121.905,77125.0
2024-08-29,120.75,120.99,120.62,120.845,106059.0
2024-08-30,121.32,121.58,121.185,121.38,123466.0
2024-09-02,122.405,122.67,122.39,122.39,140588.0
2024-09-03,122.215,123.05,122.085,123.01,137723.0
2024-09-04,121.08,121.195,120.59,120.765,253973.0
2024-09-05,120.74,120.895,120.495,120.7,122834.0
2024-09-06,120.165,120.3,119.72,120.105,94265.0
2024-09-09,119.34,119.96,119.245,119.95,135286.0
2024-09-10,120.895,121.01,120.41,120.42,143588.0
2024-09-11,120.94,121.105,120.525,120.63,130928.0
2024-09-12,121.875,122.03,121.795,121.93,197795.0
2024-09-13,122.03,122.27,121.905,122.085,105783.0
2024-09-16,122.97,123.0,122.57,122.57,85483.0
2024-09-17,122.475,122.505,122.135,122.37,124515.0
2024-09-18,122.37,122.4,122.04,122.29,96077.0
2024-09-19,122.475,122.745,122.3,122.32,252984.0
2024-09-20,123.02,123.105,122.68,122.775,154612.0
2024-09-23,122.775,123.0,122.555,122.555,171735.0
2024-09-24,122.535,122.58,121.95,122.535,127817.0
2024-09-25,121.845,121.99,121.69,121.905,289478.0
2024-09-26,123.06,123.25,122.95,123.165,107410.0
2024-09-27,122.71,122.99,122.535,122.895,109213.0
2024-09-30,122.545,122.545,121.59,121.755,184528.0
2024-10-01,122.105,122.28,121.805,121.96,198081.0
2024-10-02,121.63,121.725,121.12,121.5,121751.0
2024-10-03,121.95,121.95,121.59,121.745,130337.0
2024-10-04,121.91,122.21,121.795,122.055,117239.0
2024-10-07,123.71,123.935,123.525,123.545,93749.0
2024-10-08,123.545,123.98,123.37,123.855,287622.0
2024-10-09,124.515,124.655,124.285,124.285,92238.0
2024-10-10,125.77,125.89,125.305,125.305,113110.0
2024-10-11,125.255,125.365,125.08,125.11,89763.0
2024-10-14,125.91,126.11,125.655,125.79,98013.0
2024-10-15,127.035,127.31,126.93,127.31,135494.0
2024-10-16,126.24,126.84,126.23,126.51,163819.0
2024-10-17,127.385,127.395,126.415,126.61,139499.0
2024-10-18,127.095,127.095,126.48,126.61,84898.0
2024-10-21,127.155,127.31,126.97,127.155,104836.0
2024-10-22,127.66,127.725,126.695,126.695,124939.0
2024-10-23,126.765,127.105,126.675,126.88,153781.0
2024-10-24,126.82,126.9,126.62,126.725,131981.0
2024-10-25,127.095,127.18,126.96,127.075,164651.0
2024-10-28,127.735,128.435,127.66,128.31,147813.0
2024-10-29,128.4,128.74,128.27,128.7,105186.0
2024-10-30,129.145,129.47,129.05,129.245,99613.0
2024-10-31,128.495,128.495,127.65,127.725,177971.0
2024-11-01,126.95,126.95,125.935,126.22,192354.0
2024-11-04,126.465,126.5,125.935,126.295,166953.0
2024-11-05,126.48,126.48,125.93,126.015,90291.0
2024-11-06,126.84,129.71,126.56,129.08,206040.0
2024-11-07,130.355,131.045,128.895,129.03,185859.0
2024-11-08,129.185,129.525,129.07,129.4,218843.0
2024-11-11,130.86,131.18,130.685,130.77,172570.0
2024-11-12,131.13,131.61,131.105,131.445,142218.0
2024-11-13,131.385,131.425,130.935,130.955,155761.0
2024-11-14,131.775,132.415,131.775,132.23,187361.0
2024-11-15,132.2,132.2,131.48,131.59,139699.0
2024-11-18,131.325,131.52,130.45,130.79,152675.0
2024-11-19,130.43,130.51,130.08,130.51,140060.0
2024-11-20,130.84,130.84,129.945,130.385,131597.0
2024-11-21,130.705,131.18,129.83,130.07,168209.0
2024-11-22,130.5,131.29,130.5,131.29,111073.0
2024-11-25,131.765,132.2,131.5,132.155,153914.0
2024-11-26,132.36,132.885,132.065,132.26,144077.0
2024-11-27,133.095,133.445,132.92,133.02,139686.0
2024-11-28,133.03,133.095,132.415,132.885,120818.0
2024-11-29,132.99,132.99,132.55,132.795,101288.0
2024-12-02,133.185,133.485,133.105,133.32,129421.0
2024-12-03,134.305,134.665,134.245,134.565,123393.0
2024-12-04,134.565,135.94,134.35,135.41,180735.0
2024-12-05,136.105,136.315,136.025,136.095,166924.0
2024-12-06,135.945,136.17,135.56,136.025,191923.0
2024-12-09,137.085,137.35,136.97,137.32,155491.0
2024-12-10,135.84,136.655,135.42,136.61,286083.0
2024-12-11,136.365,136.51,136.065,136.425,168267.0
2024-12-12,137.165,137.32,136.305,136.48,112609.0
2024-12-13,136.795,137.155,136.64,136.725,130020.0
2024-12-16,136.735,136.745,136.21,136.345,288817.0
2024-12-17,136.97,137.155,136.325,137.045,124129.0
2024-12-18,136.94,137.58,136.675,137.58,134742.0
2024-12-19,136.675,137.36,135.385,135.625,237536.0
2024-12-20,135.625,136.095,134.515,134.665,205985.0
2024-12-23,136.065,136.465,135.94,136.385,122270.0
2024-12-24,136.655,137.27,136.58,137.27,80634.0
2024-12-27,138.39,139.08,138.39,138.65,95371.0
2024-12-30,138.65,138.65,136.825,136.825,103867.0
2024-12-31,136.775,136.825,135.945,136.29,72371.0
2025-01-02,137.185,137.185,135.925,136.52,124249.0
2025-01-03,136.52,136.675,135.785,135.785,93138.0
2025-01-06,137.045,137.36,136.48,136.96,118844.0
2025-01-07,137.535,137.74,136.86,136.96,192649.0
2025-01-08,136.89,136.96,136.225,136.665,131690.0
2025-01-09,136.96,137.035,136.55,136.86,102965.0
2025-01-10,137.235,137.37,136.49,136.86,86110.0
2025-01-13,136.225,136.245,135.375,135.925,163608.0
2025-01-14,135.925,136.02,135.715,135.905,132703.0
2025-01-15,135.94,136.01,135.62,135.69,108385.0
2025-01-16,136.795,137.7,136.755,137.7,93101.0
2025-01-17,137.33,138.055,137.165,137.89,134987.0
2025-01-20,138.845,139.12,138.58,138.825,129603.0
2025-01-21,138.75,138.79,138.03,138.485,155697.0
2025-01-22,139.23,139.815,138.995,139.435,105109.0
2025-01-23,139.735,139.805,139.265,139.46,90589.0
2025-01-24,139.92,140.185,139.24,139.415,123904.0
2025-01-28,139.395,139.415,138.445,138.945,139458.0
2025-01-29,139.725,140.5,139.68,140.315,117457.0
2025-01-30,140.305,140.79,139.825,140.695,125775.0
2025-01-31,141.605,141.8,141.29,141.29,118609.0
2025-02-03,140.09,141.31,138.65,139.435,268415.0
2025-02-04,140.8,141.34,139.735,139.805,121005.0
2025-02-05,139.775,139.775,139.07,139.21,112807.0
2025-02-06,139.775,140.39,139.68,140.305,79234.0
2025-02-07,140.205,140.285,139.9,140.1,102916.0
2025-02-10,139.19,140.12,139.13,139.63,165174.0
2025-02-11,139.97,140.02,139.725,139.805,113665.0
2025-02-12,139.825,139.97,139.455,139.68,135494.0
2025-02-13,139.825,140.38,139.825,140.135,81420.0
2025-02-14,140.55,140.8,140.55,140.79,130129.0
2025-02-17,140.79,140.8,139.715,139.855,190437.0
2025-02-18,140.42,140.685,140.07,140.295,127614.0
2025-02-19,140.315,140.715,140.205,140.285,132412.0
2025-02-20,140.44,140.55,139.745,139.775,144660.0
2025-02-21,139.775,139.815,138.76,138.925,173717.0
2025-02-24,138.65,138.7,137.7,138.125,194958.0
2025-02-25,138.065,138.095,137.485,137.71,111634.0
2025-02-26,137.71,137.935,137.32,137.92,160512.0
2025-02-27,138.31,138.72,138.085,138.69,109874.0
2025-02-28,138.065,138.24,137.515,138.045,197047.0
2025-03-03,139.68,140.285,139.5,140.09,204182.0
2025-03-04,138.69,138.965,138.21,138.915,176286.0
2025-03-05,137.38,137.39,136.51,137.145,63166.0
2025-03-06,136.265,136.4,135.925,136.285,270341.0
2025-03-07,134.935,135.27,134.425,135.14,249028.0
2025-03-10,134.935,135.15,134.455,134.915,213034.0
2025-03-11,132.645,133.03,131.375,132.98,425991.0
2025-03-12,131.775,131.935,131.485,131.815,185615.0
2025-03-13,131.68,131.945,131.335,131.395,234409.0
2025-03-14,131.395,131.71,131.22,131.485,173693.0
2025-03-17,131.895,132.1,131.755,132.0,216385.0
2025-03-18,132.62,132.675,132.205,132.315,192996.0
2025-03-19,132.345,132.365,131.915,132.215,127529.0
2025-03-20,133.535,134.29,133.515,134.105,170094.0
2025-03-21,134.33,134.33,133.715,134.065,163270.0
2025-03-24,134.78,135.09,134.71,135.045,132599.0
2025-03-25,135.915,135.94,135.52,135.52,147238.0
2025-03-26,136.01,136.53,135.7,135.865,152721.0
2025-03-27,134.39,134.485,134.135,134.405,142878.0
2025-03-28,134.2,134.435,133.87,134.33,125777.0
2025-03-31,131.685,131.75,130.95,131.335,170917.0
2025-04-01,132.69,133.01,132.18,132.425,161964.0
2025-04-02,132.88,133.02,132.18,132.215,111157.0
2025-04-03,130.495,130.875,129.23,130.595,199609.0
2025-04-04,128.52,128.52,126.89,128.035,306114.0
2025-04-07,122.095,123.5,121.005,121.76,563359.0
2025-04-08,126.05,127.185,125.07,125.345,460013.0
2025-04-09,124.565,124.565,121.4,122.37,371723.0
2025-04-10,131.485,132.325,129.075,129.665,344226.0
2025-04-11,125.14,127.7,123.915,127.7,277218.0
2025-04-14,127.275,127.995,127.145,127.68,165538.0
2025-04-15,127.48,127.53,126.1,126.55,147140.0
2025-04-16,126.435,126.435,125.15,125.445,176376.0
2025-04-17,124.85,126.125,124.37,126.125,164799.0
2025-04-22,124.87,125.555,121.895,122.095,285646.0
2025-04-23,127.115,127.275,126.09,126.255,279850.0
2025-04-24,127.365,127.64,126.96,127.135,146482.0
2025-04-28,129.48,129.685,128.855,129.17,147362.0
2025-04-29,129.49,129.985,129.33,129.635,118673.0
2025-04-30,130.525,130.745,129.715,129.925,125681.0
2025-05-01,131.1,131.96,131.1,131.665,168333.0
2025-05-02,131.27,132.08,131.13,131.725,123295.0
2025-05-05,131.695,131.94,130.715,131.01,111714.0
2025-05-06,131.405,131.565,131.05,131.25,95515.0
2025-05-07,130.775,131.02,130.505,130.755,107111.0
2025-05-08,131.25,132.445,131.25,132.195,87295.0
2025-05-09,132.64,133.365,132.615,132.97,117753.0
2025-05-12,133.8,133.955,133.61,133.69,159656.0
2025-05-13,136.44,136.625,135.29,135.665,150794.0
2025-05-14,135.715,136.21,135.045,135.63,141877.0
2025-05-15,136.21,136.36,135.735,136.055,128088.0
2025-05-16,137.695,137.84,137.04,137.14,99833.0
2025-05-19,137.785,137.815,137.11,137.475,135034.0
2025-05-20,137.9,138.515,137.675,138.07,95641.0
2025-05-21,138.285,138.395,137.37,137.395,104296.0
2025-05-22,136.41,136.675,135.985,136.32,127906.0
2025-05-23,136.815,136.915,136.16,136.16,100303.0
2025-05-26,135.56,135.795,134.905,135.175,119901.0
2025-05-27,136.045,136.43,135.765,136.19,146860.0
2025-05-28,137.83,138.2,137.595,137.825,106127.0
2025-05-29,139.175,139.69,138.82,139.295,114958.0
2025-05-30,137.25,137.825,137.07,137.825,100792.0
2025-06-02,137.24,137.27,136.595,136.665,98532.0
2025-06-03,136.98,137.635,136.98,137.595,154382.0
2025-06-04,138.355,138.675,137.95,138.515,128662.0
2025-06-05,138.03,138.05,137.615,137.805,73270.0
2025-06-06,137.35,137.795,137.08,137.705,100279.0
2025-06-10,138.07,138.84,137.94,138.26,116296.0
2025-06-11,138.395,138.665,138.24,138.25,149917.0
2025-06-12,138.395,138.7,138.315,138.505,111024.0
2025-06-13,138.26,138.435,137.21,137.86,128884.0
2025-06-16,138.13,138.655,137.98,138.24,92861.0
2025-06-17,138.11,138.285,137.635,137.84,111576.0
2025-06-18,137.765,138.265,137.715,137.92,115990.0
2025-06-19,137.625,137.99,137.24,137.95,143847.0
2025-06-20,137.695,137.815,137.485,137.815,134989.0
2025-06-23,137.765,138.84,137.675,138.645,126601.0
2025-06-24,139.385,139.87,139.155,139.57,197568.0
2025-06-25,140.085,140.215,139.75,140.055,170823.0
2025-06-26,139.59,139.79,139.245,139.73,150192.0
2025-06-27,139.99,140.375,139.91,140.335,115024.0
2025-06-30,141.305,141.74,140.895,141.225,157951.0
2025-07-01,141.65,141.65,140.535,140.635,214287.0
2025-07-02,141.15,141.21,140.485,140.975,104263.0
2025-07-03,141.12,141.55,141.025,141.35,106077.0
2025-07-04,141.76,142.12,141.61,141.8,125261.0
2025-07-07,142.13,143.01,142.1,142.88,158724.0
2025-07-08,142.48,142.63,141.52,142.05,221710.0
2025-07-09,142.25,142.49,141.6,141.81,101396.0
2025-07-10,142.7,142.81,142.17,142.18,115128.0
2025-07-11,142.12,142.12,141.37,141.62,90945.0
2025-07-14,141.29,141.29,140.675,140.915,162461.0
2025-07-15,142.21,142.75,142.1,142.54,104399.0
2025-07-16,142.16,142.16,141.61,141.76,139370.0
2025-07-17,142.3,143.485,142.3,143.485,117072.0
2025-07-18,144.015,144.345,143.775,144.065,153123.0
2025-07-21,143.895,143.895,143.495,143.555,164774.0
2025-07-22,143.645,143.845,143.385,143.635,127988.0
2025-07-23,143.595,143.675,143.295,143.445,153907.0
2025-07-24,143.905,144.035,143.435,143.565,118965.0
2025-07-25,144.075,144.495,143.815,144.275,176263.0
2025-07-28,144.935,145.51,144.845,145.46,166165.0
2025-07-29,145.29,145.43,145.095,145.31,127138.0
2025-07-30,145.2,145.36,144.855,145.29,134864.0
2025-07-31,146.79,147.235,146.67,146.7,213647.0
2025-08-01,145.7,146.12,145.22,145.28,202820.0
2025-08-04,144.745,144.745,142.85,143.175,194767.0
2025-08-05,144.945,145.47,144.875,145.33,154353.0
2025-08-06,144.255,144.745,144.145,144.645,167419.0
2025-08-07,144.985,145.26,144.805,144.895,139024.0
2025-08-08,145.045,145.37,144.855,144.875,132885.0
2025-08-11,145.61,146.13,145.6,145.81,140897.0
2025-08-12,145.58,146.03,145.36,145.95,127995.0
2025-08-13,146.62,146.89,146.6,146.62,135403.0
2025-08-14,146.83,146.85,146.3,146.58,159814.0
2025-08-15,147.795,148.445,147.795,148.225,109763.0
2025-08-18,147.785,147.995,147.515,147.625,155166.0
2025-08-19,147.995,148.035,147.695,147.925,128769.0
2025-08-20,148.055,148.365,147.845,148.075,171341.0
2025-08-21,148.435,148.835,148.245,148.615,136460.0
2025-08-22,148.345,148.565,147.945,148.065,147376.0
2025-08-25,148.915,149.095,148.515,148.515,181677.0
2025-08-26,148.205,148.295,147.345,147.965,159726.0
2025-08-27,148.285,148.485,147.995,148.275,126250.0
2025-08-28,147.805,148.115,147.525,147.955,293828.0
2025-08-29,148.055,148.265,147.695,147.795,122381.0
2025-09-01,147.565,147.595,146.78,146.84,169320.0
2025-09-02,146.84,147.11,146.65,146.97,125317.0
2025-09-03,146.64,146.65,146.14,146.33,160065.0
2025-09-04,146.43,147.1,146.37,147.0,121441.0
2025-09-05,148.185,148.355,148.105,148.145,131603.0
2025-09-08,148.135,148.145,147.215,147.285,205222.0
2025-09-09,147.205,147.205,146.61,146.77,126408.0
2025-09-10,147.475,147.725,147.155,147.175,148157.0
2025-09-11,147.225,147.335,147.04,147.225,120469.0
2025-09-12,147.235,147.415,147.05,147.335,111817.0
2025-09-15,147.435,147.505,147.12,147.275,131690.0
2025-09-16,147.765,148.065,147.505,148.035,107497.0
2025-09-17,147.875,147.985,147.11,147.275,133786.0
2025-09-18,148.135,148.825,147.995,148.735,130487.0
2025-09-19,149.36,149.69,149.19,149.55,128951.0
2025-09-22,149.98,150.36,149.88,149.96,130553.0
2025-09-23,150.63,151.06,150.53,150.92,117901.0
2025-09-24,150.48,150.48,149.46,149.59,152949.0
2025-09-25,149.87,150.02,149.58,149.78,91102.0
2025-09-26,150.04,150.31,149.79,150.01,96159.0
2025-09-29,150.64,150.89,150.56,150.6,135001.0
2025-09-30,150.47,150.54,149.65,149.91,153625.0
2025-10-01,150.08,150.14,149.75,149.84,148013.0
2025-10-02,150.72,151.2,150.72,150.95,104618.0
2025-10-03,151.45,152.0,151.38,151.91,112730.0
2025-10-06,152.31,152.5,151.71,152.0,108191.0
2025-10-07,151.83,151.84,151.45,151.84,140620.0
2025-10-08,152.0,152.41,151.72,152.21,154639.0
2025-10-09,152.52,152.92,151.97,152.0,129887.0
2025-10-10,152.5,152.72,152.25,152.37,101910.0
2025-10-13,151.7,151.7,151.03,151.21,294100.0
2025-10-14,151.62,152.18,151.52,152.01,192044.0
2025-10-15,152.31,152.5,152.07,152.42,188406.0
2025-10-16,152.71,153.28,152.51,153.08,185762.0
2025-10-17,153.08,153.08,152.01,152.2,158789.0
2025-10-20,152.94,153.3,152.6,153.3,150196.0
2025-10-21,153.99,154.39,153.97,154.31,122758.0
2025-10-22,154.62,154.62,154.12,154.35,109352.0
2025-10-23,153.94,154.03,153.4,153.8,137656.0
2025-10-24,154.1,154.57,154.0,154.45,119466.0
2025-10-27,155.28,155.84,155.24,155.61,139373.0
2025-10-28,155.8,155.83,155.36,155.41,128894.0
2025-10-29,155.45,155.59,154.61,155.09,136553.0
2025-10-30,155.12,155.52,154.65,154.85,184710.0
2025-10-31,155.25,155.42,155.05,155.42,138640.0
2025-11-03,155.39,155.4,154.9,154.97,187615.0
2025-11-04,155.18,155.23,154.53,154.64,143357.0
2025-11-05,154.6,154.61,153.73,154.1,187740.0
2025-11-06,154.86,155.03,154.5,154.7,105502.0
2025-11-07,154.7,154.7,153.93,154.12,143393.0
2025-11-10,154.57,154.8,154.01,154.16,214741.0
2025-11-11,155.0,155.45,155.0,155.31,134543.0
2025-11-12,155.5,156.35,155.5,156.2,115244.0
2025-11-13,156.2,156.2,155.21,155.88,197882.0
2025-11-14,155.0,155.0,153.68,153.8,196753.0
2025-11-17,153.8,154.43,153.35,154.32,171073.0
2025-11-18,153.32,153.4,152.27,152.51,170402.0
2025-11-19,151.06,151.97,151.0,151.61,173530.0
2025-11-20,153.05,154.005,153.05,153.9,180374.0
2025-11-21,150.99,151.52,150.37,151.26,250657.0
2025-11-24,151.81,152.99,151.81,152.59,196774.0
2025-11-25,153.78,154.19,153.55,153.77,156637.0
2025-11-26,154.5,155.58,154.31,154.79,155685.0