Date,Open,High,Low,Close,Volume
2013-08-12,20.500706992362936,20.53412214786677,20.500706992362936,20.53412214786677,6500.0
2013-08-13,20.65944005364439,20.67614843479532,20.559192953536662,20.67614843479532,1800.0
2013-08-14,20.57589237914712,20.58424656673342,20.50070787766713,20.50906047185506,8200.0
2013-08-15,20.33363300774671,20.33363300774671,20.13313722971602,20.13313722971602,33600.0
2013-08-16,20.166541839802317,20.23337373082925,20.166541839802317,20.20831276756788,3900.0
2013-08-19,20.11642784517654,20.149844603212102,20.108073655667653,20.108073655667653,2400.0
2013-08-20,20.250094248486224,20.250094248486224,20.250094248486224,20.250094248486224,300.0
2013-08-21,20.28350743641368,20.28350743641368,20.21667551707618,20.21667551707618,1600.0
2013-08-22,20.408809971734897,20.408809971734897,20.408809971734897,20.408809971734897,300.0
2013-08-23,20.542486795411733,20.542486795411733,20.542486795411733,20.542486795411733,4200.0
2013-08-26,20.58424390541042,20.592598091916614,20.46728848112,20.46728848112,9600.0
2013-08-27,20.31691959408989,20.31691959408989,20.158193211617768,20.158193211617768,700.0
2013-08-28,20.133134176443768,20.17490352634112,20.133134176443768,20.17490352634112,1200.0
2013-08-29,20.341983071749457,20.341983071749457,20.266796971062945,20.266796971062945,500.0
2013-08-30,20.2417372309797,20.258445609774583,20.2417372309797,20.258445609774583,900.0
2013-09-03,20.367045872643104,20.367045872643104,20.23338203572622,20.23338203572622,4100.0
2013-09-04,20.23337524875421,20.417164157914744,20.23337524875421,20.408809971734897,2700.0
2013-09-05,20.400465114027558,20.4756512306283,20.400465114027558,20.4756512306283,4500.0
2013-09-06,20.258448439050404,20.32528037016492,20.149847148513903,20.250094248486224,14000.0
2013-09-09,20.22503062479196,20.34198769320805,20.22503062479196,20.34198769320805,5200.0
2013-09-10,20.44223447062849,20.49235961062821,20.44223447062849,20.4756512306283,1200.0
2013-09-11,20.509059586190183,20.55083052231785,20.509059586190183,20.53412214786677,2500.0
2013-09-12,20.58424929596352,20.609311862045427,20.542479945892243,20.58424929596352,8200.0
2013-09-13,20.6260222545501,20.63437644406025,20.60931387552979,20.63437644406025,2800.0
2013-09-16,20.72627258891897,20.80145871289055,20.72627258891897,20.80145871289055,3100.0
2013-09-17,20.793095255259537,20.793095255259537,20.74297172608325,20.76803428737053,2600.0
2013-09-18,20.81816128965996,20.884993204177388,20.751329375142536,20.884993204177388,19600.0
2013-09-19,20.910058409223016,20.92676519491245,20.901704219678937,20.92676519491245,2300.0
2013-09-20,20.993595441264624,20.993595441264624,20.89334836153906,20.89334836153906,1700.0
2013-09-23,20.82037265904935,20.82037265904935,20.75326434943068,20.76165308813156,31700.0
2013-09-24,20.761645368224467,20.862308595216515,20.761645368224467,20.845531124053217,2700.0
2013-09-25,20.67776614581592,20.73648571345298,20.67776614581592,20.686154884048104,3900.0
2013-09-26,20.745,20.785,20.735,20.77,1498.0
2013-09-27,20.76,20.76,20.635,20.645,3590.0
2013-09-30,20.525,20.57,20.485,20.51,2006.0
2013-10-01,20.72,20.72,20.66,20.685,1267.0
2013-10-02,20.66,20.66,20.495,20.495,1599.0
2013-10-03,20.62,20.62,20.445,20.485,4382.0
2013-10-04,20.51,20.55,20.475,20.55,4444.0
2013-10-07,20.475,20.475,20.46,20.47,949.0
2013-10-08,20.45,20.45,20.34,20.385,1035.0
2013-10-09,20.39,20.47,20.385,20.45,1237.0
2013-10-10,20.625,20.78,20.625,20.78,1965.0
2013-10-11,20.76,20.885,20.76,20.81,2382.0
2013-10-15,20.94,20.94,20.835,20.88,5836.0
2013-10-16,20.94,21.03,20.94,20.945,2942.0
2013-10-17,20.91,21.005,20.91,21.005,19584.0
2013-10-18,21.02,21.145,21.02,21.12,6315.0
2013-10-21,21.18,21.18,21.09,21.09,9133.0
2013-10-22,21.215,21.29,21.18,21.28,5954.0
2013-10-23,21.34,21.45,21.305,21.4,8585.0
2013-10-24,21.465,21.575,21.43,21.535,3102.0
2013-10-25,21.625,21.665,21.575,21.665,1753.0
2013-10-28,21.7,21.75,21.665,21.675,1389.0
2013-10-29,21.77,21.9,21.77,21.9,7861.0
2013-10-30,21.92,21.92,21.81,21.845,2292.0
2013-10-31,21.745,21.745,21.675,21.675,1192.0
2013-11-01,21.685,21.69,21.615,21.69,2106.0
2013-11-04,21.745,21.76,21.7,21.76,1062.0
2013-11-05,21.725,21.85,21.725,21.81,937.0
2013-11-06,21.895,21.895,21.85,21.87,1890.0
2013-11-07,21.935,21.935,21.735,21.735,2565.0
2013-11-08,21.9,21.945,21.9,21.925,350.0
2013-11-11,22.005,22.005,21.96,21.96,3207.0
2013-11-12,21.985,21.995,21.925,21.995,1465.0
2013-11-13,21.955,22.02,21.955,22.02,2402.0
2013-11-14,22.12,22.28,22.12,22.205,728.0
2013-11-15,22.155,22.17,22.145,22.17,574.0
2013-11-18,22.195,22.195,22.145,22.145,2496.0
2013-11-19,22.155,22.215,22.155,22.215,353.0
2013-11-20,22.185,22.185,22.03,22.08,5174.0
2013-11-21,22.22,22.365,22.215,22.365,489.0
2013-11-22,22.39,22.445,22.355,22.44,5081.0
2013-11-25,22.555,22.555,22.455,22.48,633.0
2013-11-26,22.48,22.525,22.445,22.455,2029.0
2013-11-27,22.59,22.59,22.525,22.565,609.0
2013-11-28,23.07,23.07,22.6,22.605,1876.0
2013-11-29,22.605,22.63,22.555,22.555,6519.0
2013-12-02,22.615,22.615,22.53,22.53,1908.0
2013-12-03,22.48,22.48,22.39,22.475,2312.0
2013-12-04,22.415,22.455,22.355,22.39,695.0
2013-12-05,22.43,22.44,22.27,22.27,747.0
2013-12-06,22.5,22.6,22.5,22.59,15830.0
2013-12-09,22.64,22.64,22.525,22.53,3407.0
2013-12-10,22.515,22.515,22.39,22.395,1075.0
2013-12-11,22.39,22.39,22.135,22.135,2755.0
2013-12-12,22.23,22.23,22.11,22.145,3634.0
2013-12-13,22.145,22.145,21.985,22.03,10285.0
2013-12-16,22.185,22.185,22.12,22.13,914.0
2013-12-17,22.13,22.13,22.105,22.105,2331.0
2013-12-18,22.22,22.665,22.215,22.575,3498.0
2013-12-19,22.65,22.675,22.605,22.605,31990.0
2013-12-20,22.725,22.765,22.7,22.75,11386.0
2013-12-23,22.68,22.68,22.565,22.605,15228.0
2013-12-24,22.715,22.76,22.715,22.735,7799.0
2013-12-27,23.03,23.12,23.02,23.095,14623.0
2013-12-30,23.105,23.105,22.96,22.98,5147.0
2013-12-31,23.01,23.035,22.945,22.985,3846.0
2014-01-02,22.92,22.92,22.8,22.8,1871.0
2014-01-03,22.825,22.85,22.74,22.77,3029.0
2014-01-06,22.985,22.985,22.76,22.8,3564.0
2014-01-07,23.005,23.19,23.005,23.17,5312.0
2014-01-08,23.24,23.24,23.14,23.14,9018.0
2014-01-09,23.35,23.35,23.23,23.315,4083.0
2014-01-10,23.54,23.54,23.405,23.415,3579.0
2014-01-13,23.39,23.4,23.095,23.105,6171.0
2014-01-14,23.255,23.475,23.255,23.45,4486.0
2014-01-15,23.525,23.55,23.475,23.535,3644.0
2014-01-16,23.415,23.425,23.34,23.4,4331.0
2014-01-17,23.485,23.49,23.415,23.44,2961.0
2014-01-20,23.425,23.465,23.34,23.4,13327.0
2014-01-21,23.54,23.54,23.33,23.415,7789.0
2014-01-22,23.4,23.625,23.39,23.625,3175.0
2014-01-23,23.61,23.61,23.39,23.4,8438.0
2014-01-24,23.245,23.245,22.895,22.895,10198.0
2014-01-27,22.875,23.005,22.835,22.97,11457.0
2014-01-28,23.18,23.18,23.105,23.165,5288.0
2014-01-29,23.02,23.08,22.93,22.935,10052.0
2014-01-30,23.07,23.145,22.985,23.13,5711.0
2014-01-31,22.995,23.005,22.82,22.98,4790.0
2014-02-03,22.735,22.735,22.265,22.265,8909.0
2014-02-04,22.32,22.34,22.255,22.305,16040.0
2014-02-05,22.355,22.415,22.255,22.305,4510.0
2014-02-06,22.515,22.565,22.515,22.555,7872.0
2014-02-07,22.6,22.77,22.515,22.77,5957.0
2014-02-10,22.86,22.86,22.77,22.825,2010.0
2014-02-11,22.92,23.045,22.92,23.02,34094.0
2014-02-12,23.02,23.105,22.98,22.995,5499.0
2014-02-13,22.945,23.085,22.91,23.08,2192.0
2014-02-14,23.005,23.24,22.995,23.18,11922.0
2014-02-18,23.215,23.215,23.085,23.12,7051.0
2014-02-19,23.435,23.435,23.375,23.435,227.0
2014-02-20,23.33,23.535,23.3,23.5,6239.0
2014-02-21,23.59,23.645,23.535,23.575,2798.0
2014-02-24,23.5,23.645,23.5,23.55,2640.0
2014-02-25,23.55,23.625,23.475,23.565,2458.0
2014-02-26,23.72,23.83,23.71,23.75,1149.0
2014-02-27,23.735,23.86,23.735,23.75,594.0
2014-02-28,23.82,23.93,23.735,23.76,3252.0
2014-03-03,23.75,23.76,23.645,23.66,4812.0
2014-03-04,23.885,24.09,23.885,24.07,2086.0
2014-03-05,24.02,24.02,23.83,23.83,18111.0
2014-03-06,23.745,23.795,23.745,23.78,24827.0
2014-03-07,24.005,24.07,24.005,24.045,2281.0
2014-03-10,24.125,24.13,23.98,24.03,3759.0
2014-03-11,24.115,24.125,23.99,24.03,2208.0
2014-03-12,24.105,24.105,23.955,23.955,338.0
2014-03-13,23.905,23.93,23.685,23.7,7765.0
2014-03-14,23.81,23.83,23.735,23.735,1540.0
2014-03-17,23.81,23.92,23.81,23.855,5398.0
2014-03-18,23.945,24.18,23.93,24.155,6668.0
2014-03-19,24.2,24.275,24.19,24.2,8565.0
2014-03-20,24.2,24.215,24.095,24.175,8458.0
2014-03-21,24.225,24.315,24.12,24.175,10490.0
2014-03-24,24.175,24.175,23.92,23.955,5582.0
2014-03-25,24.11,24.11,24.005,24.05,30177.0
2014-03-26,24.175,24.175,23.865,23.865,5985.0
2014-03-27,23.785,23.785,23.6,23.645,4826.0
2014-03-28,23.71,23.895,23.71,23.81,1741.0
2014-03-31,23.88,24.005,23.88,23.965,5193.0
2014-04-01,24.065,24.075,23.965,23.965,5375.0
2014-04-02,24.055,24.14,24.03,24.135,6305.0
2014-04-03,24.165,24.19,24.135,24.175,5592.0
2014-04-04,24.185,24.185,23.81,23.82,13506.0
2014-04-07,23.855,23.855,23.6,23.62,5705.0
2014-04-08,23.525,23.62,23.48,23.565,6325.0
2014-04-09,23.575,23.675,23.565,23.575,1405.0
2014-04-10,23.82,23.82,23.425,23.44,2622.0
2014-04-11,23.455,23.49,23.33,23.33,1955.0
2014-04-14,23.48,23.515,23.37,23.465,2649.0
2014-04-15,23.62,23.675,23.455,23.67,2975.0
2014-04-16,23.72,23.955,23.72,23.955,27870.0
2014-04-17,23.93,24.1,23.93,24.09,5362.0
2014-04-21,24.115,24.135,24.075,24.09,2061.0
2014-04-22,24.19,24.235,24.175,24.22,3204.0
2014-04-23,24.245,24.25,24.185,24.2,2880.0
2014-04-24,24.09,24.16,24.09,24.11,3389.0
2014-04-25,24.05,24.05,23.905,23.93,10400.0
2014-04-28,24.05,24.08,23.88,24.08,2578.0
2014-04-29,23.92,23.975,23.92,23.975,1863.0
2014-04-30,23.965,23.99,23.92,23.99,545.0
2014-05-01,24.08,24.08,23.92,23.94,7894.0
2014-05-02,23.92,24.055,23.92,24.025,6750.0
2014-05-05,23.87,24.0,23.855,23.975,3631.0
2014-05-06,23.87,23.87,23.7,23.71,4632.0
2014-05-07,23.83,23.89,23.795,23.89,1213.0
2014-05-08,23.88,23.945,23.7,23.725,1554.0
2014-05-09,23.93,23.965,23.845,23.965,2335.0
2014-05-12,24.005,24.175,24.005,24.175,4252.0
2014-05-13,24.135,24.245,24.135,24.225,2338.0
2014-05-14,24.235,24.235,24.015,24.015,1762.0
2014-05-15,23.88,23.88,23.7,23.755,20057.0
2014-05-16,23.745,23.78,23.725,23.725,2945.0
2014-05-20,23.94,23.94,23.685,23.72,5115.0
2014-05-21,23.865,23.945,23.77,23.94,1405.0
2014-05-22,24.0,24.0,23.915,23.93,9207.0
2014-05-23,23.92,23.955,23.88,23.93,5588.0
2014-05-26,23.98,23.98,23.915,23.98,1029.0
2014-05-27,23.975,24.0,23.975,23.98,559.0
2014-05-28,24.0,24.055,23.98,24.055,2853.0
2014-05-29,24.005,24.055,23.965,24.04,6449.0
2014-05-30,24.075,24.135,24.075,24.08,1808.0
2014-06-02,24.245,24.3,24.21,24.3,2406.0
2014-06-03,24.33,24.33,24.285,24.295,1141.0
2014-06-04,24.245,24.42,24.245,24.395,3766.0
2014-06-05,24.455,24.555,24.38,24.555,3448.0
2014-06-06,24.64,24.685,24.64,24.665,1540.0
2014-06-09,24.685,24.715,24.63,24.715,4112.0
2014-06-10,24.7,24.7,24.565,24.59,4133.0
2014-06-11,24.47,24.47,24.38,24.405,8422.0
2014-06-12,24.31,24.32,24.165,24.2,763.0
2014-06-13,24.27,24.27,24.175,24.175,3764.0
2014-06-16,24.25,24.27,24.175,24.175,1865.0
2014-06-17,24.25,24.33,24.22,24.31,7605.0
2014-06-18,24.37,24.445,24.345,24.435,1044.0
2014-06-19,24.495,24.495,24.445,24.465,14808.0
2014-06-20,24.48,24.48,24.385,24.435,1167.0
2014-06-23,24.375,24.375,24.24,24.255,9260.0
2014-06-24,24.225,24.305,24.11,24.155,2386.0
2014-06-25,24.105,24.155,24.095,24.145,4232.0
2014-06-26,24.145,24.145,24.025,24.045,1097.0
2014-06-27,24.025,24.055,23.97,23.97,5670.0
2014-06-30,24.13,24.13,24.045,24.06,1639.0
2014-07-02,24.165,24.225,24.165,24.195,1793.0
2014-07-03,24.28,24.3,24.205,24.24,12206.0
2014-07-04,24.24,24.305,24.24,24.24,818.0
2014-07-07,24.255,24.28,24.205,24.275,3475.0
2014-07-08,24.28,24.28,24.17,24.18,1325.0
2014-07-09,24.18,24.195,24.14,24.165,7198.0
2014-07-10,24.105,24.12,24.02,24.095,1793.0
2014-07-11,24.205,24.24,24.11,24.14,854.0
2014-07-14,24.365,24.365,24.265,24.265,2002.0
2014-07-15,24.335,24.34,24.265,24.325,1028.0
2014-07-16,24.445,24.45,24.28,24.315,1175.0
2014-07-17,24.265,24.305,24.105,24.17,2387.0
2014-07-18,24.14,24.255,24.14,24.17,360.0
2014-07-21,24.28,24.28,24.145,24.23,1605.0
2014-07-22,24.325,24.335,24.23,24.23,267.0
2014-07-23,24.305,24.335,24.275,24.3,6378.0
2014-07-24,24.25,24.3,24.23,24.3,406.0
2014-07-25,24.29,24.34,24.215,24.3,8280.0
2014-07-28,24.36,24.36,24.155,24.19,7252.0
2014-07-29,24.225,24.385,24.225,24.265,1578.0
2014-07-30,24.28,24.4,24.225,24.265,676.0
2014-07-31,24.19,24.19,23.805,23.825,4210.0
2014-08-01,23.8,23.875,23.69,23.8,4189.0
2014-08-05,23.975,24.02,23.815,23.815,650.0
2014-08-06,23.715,23.83,23.715,23.73,9086.0
2014-08-07,23.83,23.865,23.635,23.655,2561.0
2014-08-08,23.865,24.07,23.775,24.055,7179.0
2014-08-11,24.095,24.17,24.06,24.06,7156.0
2014-08-12,24.045,24.055,23.97,23.985,1634.0
2014-08-13,24.095,24.17,24.095,24.105,2691.0
2014-08-14,24.165,24.165,24.145,24.145,289.0
2014-08-15,24.19,24.19,24.06,24.095,2001.0
2014-08-18,24.155,24.325,24.155,24.325,2600.0
2014-08-19,24.385,24.58,24.385,24.555,893.0
2014-08-20,24.535,24.73,24.535,24.73,1434.0
2014-08-21,24.74,24.755,24.69,24.73,2099.0
2014-08-22,24.74,24.74,24.655,24.655,3119.0
2014-08-25,24.73,24.825,24.73,24.8,2532.0
2014-08-26,24.715,24.835,24.715,24.765,2524.0
2014-08-27,24.705,24.705,24.445,24.585,1999.0
2014-08-28,24.505,24.505,24.46,24.485,1306.0
2014-08-29,24.475,24.535,24.475,24.53,2194.0
2014-09-02,24.63,24.665,24.605,24.63,9927.0
2014-09-03,24.765,24.765,24.585,24.62,4754.0
2014-09-04,24.63,24.69,24.615,24.64,1968.0
2014-09-05,24.67,24.74,24.58,24.645,1716.0
2014-09-08,24.815,24.885,24.73,24.84,1095.0
2014-09-09,24.96,24.96,24.84,24.85,8946.0
2014-09-10,24.815,24.815,24.705,24.74,5774.0
2014-09-11,24.73,24.98,24.73,24.97,2439.0
2014-09-12,24.95,24.96,24.92,24.925,730.0
2014-09-15,24.98,24.98,24.84,24.84,4962.0
2014-09-16,24.815,24.945,24.815,24.945,10928.0
2014-09-17,24.97,24.985,24.815,24.865,3002.0
2014-09-18,24.92,24.98,24.875,24.97,2918.0
2014-09-19,25.03,25.035,24.97,25.01,426.0
2014-09-22,25.085,25.085,24.885,24.99,1921.0
2014-09-23,24.895,24.955,24.86,24.905,821.0
2014-09-24,24.91,25.085,24.91,25.05,8032.0
2014-09-25,25.14,25.15,24.76,24.82,3011.0
2014-09-26,24.87,25.14,24.87,24.97,1944.0
2014-09-29,24.99,25.055,24.94,25.055,4539.0
2014-09-30,25.17,25.17,25.03,25.09,5309.0
2014-10-01,25.115,25.115,24.665,24.715,6125.0
2014-10-02,24.63,24.75,24.51,24.74,4094.0
2014-10-03,24.995,25.2,24.995,25.195,8303.0
2014-10-06,25.22,25.22,24.88,24.97,3080.0
2014-10-07,24.785,24.91,24.63,24.7,19950.0
2014-10-08,24.71,24.86,24.64,24.7,354.0
2014-10-09,24.75,24.75,24.555,24.555,3109.0
2014-10-10,24.535,24.655,24.53,24.65,3420.0
2014-10-14,24.29,24.445,24.215,24.445,3064.0
2014-10-15,24.105,24.205,22.995,24.155,47167.0
2014-10-16,24.035,24.22,24.035,24.19,5240.0
2014-10-17,24.445,24.51,24.325,24.4,5936.0
2014-10-20,24.42,24.63,24.385,24.58,7414.0
2014-10-21,24.63,24.855,24.53,24.835,9843.0
2014-10-22,25.085,25.085,24.75,24.75,11560.0
2014-10-23,25.05,25.135,24.995,25.025,16044.0
2014-10-24,24.855,25.1,24.855,25.09,8938.0
2014-10-27,25.175,25.175,25.04,25.065,5607.0
2014-10-28,25.16,25.22,25.085,25.17,3570.0
2014-10-29,25.195,25.27,25.135,25.27,2533.0
2014-10-30,25.21,25.455,25.135,25.365,13112.0
2014-10-31,25.885,25.95,25.765,25.805,12763.0
2014-11-03,25.91,26.06,25.875,25.97,4994.0
2014-11-04,26.09,26.18,25.995,26.045,5249.0
2014-11-05,26.315,26.345,26.205,26.26,6614.0
2014-11-06,26.3,26.37,26.215,26.37,20623.0
2014-11-07,26.29,26.3,26.145,26.2,5362.0
2014-11-10,26.225,26.43,26.19,26.42,4889.0
2014-11-11,26.495,26.495,26.315,26.325,2298.0
2014-11-12,26.285,26.315,26.19,26.31,6991.0
2014-11-13,26.405,26.515,26.37,26.47,7468.0
2014-11-14,26.47,26.47,26.215,26.215,14536.0
2014-11-17,26.3,26.345,26.275,26.315,4604.0
2014-11-18,26.315,26.49,26.315,26.49,4537.0
2014-11-19,26.65,26.65,26.505,26.615,5598.0
2014-11-20,26.47,26.575,26.47,26.565,5682.0
2014-11-21,26.665,26.665,26.575,26.59,7148.0
2014-11-24,26.72,26.775,26.71,26.75,5144.0
2014-11-25,26.795,26.795,26.64,26.71,7567.0
2014-11-26,26.7,26.7,26.59,26.635,1328.0
2014-11-27,26.835,27.04,26.77,27.04,5118.0
2014-11-28,27.04,27.185,27.04,27.04,43475.0
2014-12-01,26.855,26.855,26.615,26.675,20711.0
2014-12-02,26.89,27.025,26.88,27.015,5004.0
2014-12-03,27.04,27.065,26.975,27.015,1949.0
2014-12-04,27.1,27.1,26.905,27.0,15183.0
2014-12-05,27.195,27.21,27.15,27.15,6967.0
2014-12-08,27.255,27.255,27.0,27.125,10515.0
2014-12-09,26.76,27.015,26.65,26.975,5645.0
2014-12-10,26.915,26.95,26.66,26.66,5359.0
2014-12-11,27.015,27.16,26.98,27.005,12796.0
2014-12-12,26.855,26.895,26.64,26.77,3869.0
2014-12-15,26.83,26.83,26.575,26.735,6598.0
2014-12-16,26.455,27.025,26.455,26.53,9672.0
2014-12-17,26.775,27.05,26.65,27.005,35821.0
2014-12-18,27.34,27.46,27.205,27.315,10125.0
2014-12-19,27.645,27.645,27.465,27.58,6091.0
2014-12-22,27.74,27.84,27.665,27.84,15195.0
2014-12-23,28.075,28.075,27.885,27.945,7184.0
2014-12-24,27.985,28.0,27.915,27.915,4391.0
2014-12-29,27.94,27.965,27.89,27.925,9704.0
2014-12-30,27.9,27.9,27.725,27.785,10895.0
2014-12-31,27.855,27.855,27.625,27.665,2771.0
2015-01-02,27.855,27.855,27.665,27.72,2974.0
2015-01-05,27.815,27.815,27.3,27.36,37527.0
2015-01-06,27.495,27.495,27.13,27.31,5880.0
2015-01-07,27.42,27.72,27.41,27.59,18936.0
2015-01-08,27.95,28.155,27.845,28.11,6418.0
2015-01-09,28.275,28.275,27.915,27.985,5778.0
2015-01-12,28.145,28.145,27.855,27.96,18578.0
2015-01-13,28.215,28.285,27.77,27.87,89042.0
2015-01-14,27.695,27.725,27.54,27.71,23884.0
2015-01-15,27.815,27.815,27.575,27.65,13677.0
2015-01-16,27.66,27.965,27.66,27.815,10347.0
2015-01-19,28.635,28.64,27.93,27.94,2914.0
2015-01-20,28.14,28.29,27.985,28.275,15259.0
2015-01-21,28.155,29.06,28.155,28.9,14130.0
2015-01-22,29.155,29.465,28.94,29.42,35267.0
2015-01-23,29.525,29.525,29.36,29.36,17360.0
2015-01-26,29.445,29.495,29.275,29.49,17762.0
2015-01-27,29.23,29.23,28.875,29.08,39581.0
2015-01-28,29.32,29.32,28.975,28.985,11954.0
2015-01-29,29.07,29.325,28.865,29.325,9590.0
2015-01-30,29.525,29.525,29.07,29.07,10041.0
2015-02-02,29.0,29.13,28.65,29.13,13569.0
2015-02-03,29.32,29.385,29.035,29.145,14278.0
2015-02-04,29.43,29.6,29.35,29.42,5720.0
2015-02-05,29.325,29.48,29.325,29.405,16015.0
2015-02-06,29.645,29.78,29.54,29.54,13464.0
2015-02-09,29.455,29.455,29.205,29.23,12489.0
2015-02-10,29.65,29.915,29.515,29.88,5117.0
2015-02-11,30.06,30.085,29.9,30.0,12823.0
2015-02-12,29.915,29.915,29.675,29.805,7414.0
2015-02-13,29.925,29.95,29.78,29.95,9657.0
2015-02-17,29.82,29.89,29.675,29.78,13316.0
2015-02-18,29.95,29.96,29.865,29.875,11060.0
2015-02-19,30.115,30.155,30.02,30.06,11453.0
2015-02-20,30.08,30.32,29.935,30.31,5260.0
2015-02-23,30.395,30.395,30.275,30.355,12993.0
2015-02-24,30.345,30.54,30.26,30.295,11424.0
2015-02-25,30.18,30.18,30.055,30.08,6293.0
2015-02-26,30.115,30.275,30.115,30.265,6851.0
2015-02-27,30.24,30.335,30.19,30.235,9167.0
2015-03-02,30.235,30.445,30.235,30.43,5330.0
2015-03-03,30.285,30.285,29.94,30.105,18973.0
2015-03-04,30.19,30.19,29.735,29.78,23526.0
2015-03-05,29.925,30.095,29.9,30.095,10141.0
2015-03-06,30.215,30.215,29.855,29.865,18713.0
2015-03-09,29.91,30.105,29.9,30.06,7018.0
2015-03-10,30.02,30.02,29.77,29.865,7253.0
2015-03-11,29.865,29.975,29.84,29.875,13058.0
2015-03-12,29.72,30.145,29.72,30.14,9089.0
2015-03-13,30.265,30.265,29.95,30.045,7706.0
2015-03-16,30.235,30.465,30.095,30.445,6980.0
2015-03-17,30.455,30.455,30.205,30.345,8363.0
2015-03-18,30.345,30.345,29.935,30.07,36205.0
2015-03-19,30.44,30.44,30.25,30.32,5312.0
2015-03-20,30.285,30.295,30.155,30.205,11578.0
2015-03-23,30.075,30.155,29.99,29.99,10157.0
2015-03-24,29.975,30.06,29.825,29.825,12626.0
2015-03-25,29.75,29.845,29.395,29.395,4355.0
2015-03-26,29.08,29.32,29.07,29.27,23776.0
2015-03-27,29.2,29.63,29.2,29.605,13309.0
2015-03-30,29.79,30.265,29.79,30.25,4846.0
2015-03-31,30.125,30.25,29.93,29.98,6364.0
2015-04-01,29.955,29.955,29.545,29.645,4950.0
2015-04-02,29.645,29.725,29.585,29.655,5088.0
2015-04-06,29.355,29.715,29.25,29.705,8226.0
2015-04-07,29.79,29.8,29.68,29.715,4701.0
2015-04-08,29.57,29.81,29.515,29.775,4436.0
2015-04-09,29.88,30.065,29.85,30.035,8539.0
2015-04-10,30.125,30.145,30.0,30.085,12926.0
2015-04-13,30.185,30.195,29.99,30.025,8636.0
2015-04-14,29.725,29.8,29.515,29.76,13896.0
2015-04-15,29.94,29.98,29.36,29.36,6855.0
2015-04-16,29.19,29.19,28.95,28.95,4463.0
2015-04-17,28.76,28.82,28.53,28.685,13633.0
2015-04-20,28.855,29.06,28.855,29.055,6891.0
2015-04-21,29.295,29.295,29.115,29.18,2906.0
2015-04-22,29.165,29.18,28.975,29.14,1221.0
2015-04-23,28.975,29.055,28.9,28.985,5429.0
2015-04-24,28.935,29.115,28.935,29.085,3645.0
2015-04-27,29.155,29.155,28.84,28.865,5991.0
2015-04-28,28.785,28.81,28.57,28.735,7174.0
2015-04-29,28.64,28.64,28.305,28.57,7053.0
2015-04-30,28.555,28.71,28.4,28.415,4185.0
2015-05-01,28.52,28.94,28.52,28.925,9868.0
2015-05-04,28.905,29.01,28.77,28.88,10269.0
2015-05-05,28.65,28.65,28.425,28.51,15148.0
2015-05-06,28.47,28.47,28.185,28.29,5392.0
2015-05-07,28.51,28.785,28.51,28.735,4653.0
2015-05-08,29.025,29.08,28.875,28.925,2489.0
2015-05-11,28.875,28.935,28.83,28.89,6280.0
2015-05-12,28.745,28.745,28.475,28.59,4612.0
2015-05-13,28.6,28.6,28.425,28.495,2072.0
2015-05-14,28.6,28.88,28.57,28.88,5877.0
2015-05-15,29.07,29.07,28.875,28.965,5002.0
2015-05-19,29.475,29.635,29.45,29.45,2238.0
2015-05-20,29.415,29.515,29.345,29.345,9574.0
2015-05-21,29.455,29.485,29.425,29.465,1928.0
2015-05-22,29.63,29.63,29.515,29.55,13789.0
2015-05-25,29.105,30.065,29.105,30.035,2486.0
2015-05-26,29.79,29.79,29.455,29.545,3787.0
2015-05-27,29.76,29.91,29.73,29.905,5578.0
2015-05-28,30.035,30.035,29.73,29.785,3800.0
2015-05-29,30.05,30.05,29.595,29.595,1969.0
2015-06-01,29.79,29.94,29.595,29.825,13607.0
2015-06-02,29.69,29.69,29.475,29.51,5695.0
2015-06-03,29.655,29.8,29.62,29.67,4878.0
2015-06-04,29.67,29.67,29.465,29.475,3831.0
2015-06-05,29.36,29.39,29.27,29.27,2738.0
2015-06-08,29.235,29.235,29.0,29.095,4568.0
2015-06-09,28.915,28.915,28.76,28.9,5012.0
2015-06-10,28.725,29.115,28.725,29.045,3888.0
2015-06-11,29.26,29.285,29.12,29.14,3200.0
2015-06-12,29.235,29.235,29.025,29.08,9286.0
2015-06-15,28.905,29.035,28.785,28.855,22047.0
2015-06-16,28.94,29.085,28.915,29.08,8700.0
2015-06-17,29.15,29.15,28.94,28.94,24417.0
2015-06-18,28.785,29.31,28.785,29.25,8391.0
2015-06-19,29.225,29.37,29.2,29.21,3560.0
2015-06-22,29.3,29.465,29.285,29.465,3863.0
2015-06-23,29.545,29.62,29.405,29.45,1730.0
2015-06-24,29.55,29.55,29.31,29.36,1788.0
2015-06-25,29.365,29.365,29.045,29.085,12969.0
2015-06-26,29.255,29.255,29.03,29.05,9615.0
2015-06-29,28.92,29.065,28.675,28.73,11389.0
2015-06-30,28.925,29.02,28.86,28.925,4626.0
2015-07-02,28.925,29.515,28.83,29.3,10238.0
2015-07-03,29.28,29.55,29.16,29.16,7795.0
2015-07-06,29.255,29.505,29.255,29.365,14707.0
2015-07-07,29.68,29.87,29.46,29.86,9588.0
2015-07-08,29.815,29.815,29.55,29.555,27098.0
2015-07-09,29.78,29.815,29.54,29.635,4475.0
2015-07-10,29.935,29.935,29.8,29.805,14932.0
2015-07-13,29.815,30.3,29.815,30.24,10254.0
2015-07-14,30.3,30.325,30.23,30.315,7352.0
2015-07-15,30.35,30.765,30.35,30.685,20506.0
2015-07-16,30.8,30.945,30.755,30.92,7057.0
2015-07-17,30.91,30.91,30.815,30.885,7923.0
2015-07-20,30.955,30.965,30.85,30.935,24598.0
2015-07-21,30.875,30.875,30.47,30.575,12529.0
2015-07-22,30.72,30.8,30.62,30.645,7965.0
2015-07-23,30.685,30.685,30.49,30.515,12469.0
2015-07-24,30.585,30.645,30.335,30.335,7818.0
2015-07-27,30.11,30.195,30.05,30.15,6831.0
2015-07-28,30.195,30.28,30.125,30.265,4405.0
2015-07-29,30.265,30.6,30.23,30.565,7938.0
2015-07-30,30.695,30.775,30.59,30.74,6862.0
2015-07-31,30.775,30.93,30.745,30.895,2344.0
2015-08-04,31.025,31.085,30.93,31.075,11062.0
2015-08-05,31.18,31.36,31.075,31.3,3310.0
2015-08-06,31.335,31.335,30.835,30.85,22701.0
2015-08-07,31.05,31.05,30.585,30.715,4595.0
2015-08-10,30.92,31.065,30.765,30.765,15115.0
2015-08-11,30.765,30.905,30.715,30.775,10034.0
2015-08-12,30.765,30.765,30.04,30.465,16633.0
2015-08-13,30.655,30.775,30.6,30.625,2510.0
2015-08-14,30.73,30.835,30.585,30.78,3040.0
2015-08-17,30.78,30.935,30.74,30.93,3143.0
2015-08-18,31.015,31.015,30.815,30.825,4361.0
2015-08-19,30.905,30.905,30.66,30.705,13403.0
2015-08-20,30.47,30.53,30.195,30.195,11415.0
2015-08-21,30.04,30.09,29.55,29.55,19563.0
2015-08-24,28.52,29.245,25.88,28.865,32418.0
2015-08-25,29.48,29.48,28.47,28.47,14017.0
2015-08-26,29.05,29.17,28.555,29.17,97159.0
2015-08-27,29.41,29.68,29.185,29.445,15095.0
2015-08-28,29.65,29.765,29.46,29.59,6409.0
2015-08-31,29.705,29.71,29.23,29.335,28183.0
2015-09-01,28.755,28.84,28.6,28.6,10127.0
2015-09-02,29.065,29.23,28.97,29.23,3771.0
2015-09-03,29.385,29.385,29.1,29.135,5968.0
2015-09-04,28.9,28.925,28.77,28.78,2931.0
2015-09-08,29.255,29.375,29.08,29.35,7104.0
2015-09-09,29.72,29.72,29.205,29.205,7665.0
2015-09-10,29.11,29.21,28.98,29.21,3467.0
2015-09-11,29.075,29.255,28.995,29.195,2849.0
2015-09-14,29.28,29.28,29.08,29.08,11815.0
2015-09-15,29.15,29.515,29.15,29.47,5207.0
2015-09-16,29.46,29.555,29.34,29.48,8518.0
2015-09-17,29.585,29.68,29.49,29.615,2700.0
2015-09-18,28.91,29.205,28.91,29.065,6379.0
2015-09-21,29.125,29.49,29.125,29.29,7042.0
2015-09-22,29.05,29.055,28.885,29.02,8436.0
2015-09-23,29.105,29.105,28.975,29.07,3556.0
2015-09-24,28.925,29.055,28.735,28.96,8692.0
2015-09-25,29.165,29.35,29.01,29.265,17344.0
2015-09-28,29.07,29.07,28.645,28.675,9235.0
2015-09-29,28.81,28.925,28.735,28.84,11644.0
2015-09-30,28.925,29.135,28.925,29.01,9869.0
2015-10-01,28.95,28.95,28.585,28.845,2606.0
2015-10-02,28.525,29.1,28.465,29.1,7777.0
2015-10-05,29.3,29.46,29.3,29.46,6126.0
2015-10-06,29.42,29.42,29.16,29.265,8286.0
2015-10-07,29.27,29.42,29.2,29.395,9433.0
2015-10-08,29.455,29.74,29.455,29.69,5146.0
2015-10-09,29.705,29.705,29.53,29.59,9201.0
2015-10-13,29.895,29.895,29.54,29.56,3217.0
2015-10-14,29.525,29.61,29.105,29.105,4167.0
2015-10-15,29.21,29.245,29.045,29.165,13326.0
2015-10-16,29.435,29.495,29.4,29.435,8769.0
2015-10-19,29.565,29.75,29.48,29.75,3945.0
2015-10-20,29.56,29.67,29.56,29.645,7390.0
2015-10-21,29.755,30.06,29.755,29.95,9700.0
2015-10-22,30.12,30.555,30.12,30.485,6389.0
2015-10-23,30.98,30.98,30.695,30.865,13687.0
2015-10-26,30.79,30.79,30.65,30.755,9970.0
2015-10-27,30.77,30.89,30.77,30.89,9434.0
2015-10-28,30.825,30.825,30.53,30.795,11935.0
2015-10-29,30.885,30.885,30.72,30.805,3764.0
2015-10-30,30.84,30.84,30.485,30.485,11501.0
2015-11-02,30.57,30.76,30.475,30.685,3592.0
2015-11-03,30.815,30.815,30.695,30.71,17649.0
2015-11-04,30.96,30.96,30.825,30.885,44802.0
2015-11-05,30.96,30.96,30.675,30.76,9482.0
2015-11-06,31.04,31.04,30.825,30.96,9168.0
2015-11-09,30.99,30.99,30.555,30.745,13248.0
2015-11-10,30.73,30.755,30.58,30.73,6343.0
2015-11-11,30.77,30.805,30.63,30.66,13709.0
2015-11-12,30.625,30.63,30.295,30.305,5502.0
2015-11-13,30.305,30.305,30.05,30.07,5374.0
2015-11-16,30.19,30.555,30.19,30.545,34262.0
2015-11-17,30.535,30.78,30.535,30.59,28911.0
2015-11-18,30.735,30.945,30.66,30.945,7666.0
2015-11-19,30.91,30.935,30.805,30.885,11449.0
2015-11-20,31.075,31.23,31.075,31.135,15764.0
2015-11-23,31.335,31.335,31.18,31.25,17370.0
2015-11-24,31.085,31.18,30.98,31.18,10211.0
2015-11-25,31.23,31.23,31.125,31.145,14055.0
2015-11-26,31.3,31.475,31.195,31.275,7411.0
2015-11-27,31.36,31.535,31.255,31.535,6968.0
2015-11-30,31.405,31.405,31.15,31.16,24764.0
2015-12-01,31.31,31.405,31.255,31.405,4327.0
2015-12-02,31.455,31.575,31.16,31.16,14534.0
2015-12-03,31.23,31.275,30.76,30.805,8274.0
2015-12-04,31.02,31.475,31.02,31.475,9826.0
2015-12-07,31.77,31.77,31.56,31.7,23069.0
2015-12-08,31.68,31.7,31.535,31.62,19726.0
2015-12-09,31.395,31.705,31.255,31.28,25817.0
2015-12-10,31.38,31.595,31.38,31.465,7115.0
2015-12-11,31.38,31.405,31.23,31.255,13275.0
2015-12-14,31.315,31.36,31.12,31.28,112687.0
2015-12-15,31.62,31.715,31.515,31.64,9550.0
2015-12-16,31.94,32.28,31.82,32.28,25186.0
2015-12-17,32.53,32.53,32.195,32.195,42819.0
2015-12-18,32.09,32.09,31.61,31.61,13006.0
2015-12-21,31.715,31.855,31.705,31.715,10467.0
2015-12-22,31.935,32.26,31.89,32.185,9000.0
2015-12-23,32.28,32.325,32.2,32.315,9551.0
2015-12-24,32.29,32.355,32.265,32.345,2027.0
2015-12-29,32.38,32.555,32.37,32.46,5870.0
2015-12-30,32.72,32.72,32.43,32.43,8806.0
2015-12-31,32.32,32.32,31.995,31.995,5947.0
2016-01-04,31.405,31.91,31.405,31.72,38977.0
2016-01-05,31.72,32.005,31.72,31.97,25102.0
2016-01-06,31.885,31.925,31.69,31.795,58873.0
2016-01-07,31.49,31.57,31.17,31.325,20074.0
2016-01-08,31.42,31.43,30.995,30.995,27650.0
2016-01-11,31.135,31.245,30.995,31.115,6559.0
2016-01-12,31.515,31.63,31.38,31.63,13848.0
2016-01-13,31.665,31.665,31.215,31.29,22353.0
2016-01-14,31.29,31.685,31.18,31.655,9397.0
2016-01-15,31.11,31.44,30.995,31.345,13628.0
2016-01-18,31.275,31.5,30.645,31.215,13053.0
2016-01-19,31.64,31.64,31.31,31.49,12163.0
2016-01-20,31.29,31.3,30.64,31.145,29836.0
2016-01-21,30.925,30.98,30.69,30.76,18952.0
2016-01-22,30.84,30.985,30.83,30.935,5544.0
2016-01-25,31.03,31.03,30.845,30.995,2094.0
2016-01-26,30.715,30.915,30.715,30.88,8590.0
2016-01-27,30.97,31.125,30.82,30.82,23028.0
2016-01-28,30.715,30.875,30.595,30.875,11023.0
2016-01-29,30.935,31.545,30.935,31.475,6480.0
2016-02-01,31.31,31.535,31.31,31.43,9952.0
2016-02-02,31.49,31.49,31.135,31.17,7182.0
2016-02-03,31.03,31.03,30.455,30.75,6982.0
2016-02-04,30.445,30.775,30.375,30.665,6562.0
2016-02-05,30.795,30.83,30.655,30.655,7324.0
2016-02-08,30.61,30.62,30.3,30.43,5658.0
2016-02-09,30.315,30.69,30.23,30.585,9672.0
2016-02-10,30.855,30.995,30.64,30.64,30612.0
2016-02-11,30.35,30.35,30.105,30.28,12864.0
2016-02-12,30.55,30.55,30.36,30.515,3466.0
2016-02-16,30.925,31.075,30.82,31.055,11377.0
2016-02-17,31.17,31.17,30.98,31.08,12851.0
2016-02-18,31.1,31.17,30.97,31.17,9213.0
2016-02-19,31.24,31.255,31.15,31.15,4887.0
2016-02-22,31.28,31.465,31.24,31.44,17316.0
2016-02-23,31.48,31.51,31.23,31.395,18165.0
2016-02-24,31.275,31.275,31.075,31.245,7891.0
2016-02-25,31.255,31.255,31.08,31.255,2882.0
2016-02-26,31.405,31.405,31.065,31.11,15871.0
2016-02-29,31.11,31.24,30.915,30.915,4458.0
2016-03-01,30.935,31.065,30.915,30.985,16244.0
2016-03-02,31.325,31.325,31.1,31.18,5086.0
2016-03-03,31.185,31.23,30.985,31.23,13495.0
2016-03-04,31.335,31.335,31.15,31.18,17038.0
2016-03-07,31.18,31.205,31.04,31.08,45347.0
2016-03-08,31.08,31.465,31.03,31.395,10998.0
2016-03-09,31.45,31.455,30.95,31.04,11642.0
2016-03-10,31.24,31.29,31.04,31.215,28156.0
2016-03-11,31.28,31.335,31.11,31.3,17654.0
2016-03-14,31.405,31.45,31.345,31.43,8004.0
2016-03-15,31.42,31.62,31.42,31.545,28226.0
2016-03-16,31.545,31.56,31.185,31.255,13310.0
2016-03-17,30.925,31.255,30.795,31.255,41377.0
2016-03-18,31.22,31.42,31.175,31.38,29745.0
2016-03-21,31.425,31.47,31.345,31.45,13702.0
2016-03-22,31.445,31.445,31.26,31.305,5067.0
2016-03-23,31.555,31.68,31.48,31.625,21247.0
2016-03-24,31.695,31.695,31.575,31.625,5043.0
2016-03-28,31.655,31.655,31.565,31.61,4401.0
2016-03-29,31.54,31.635,31.47,31.59,20605.0
2016-03-30,31.655,31.655,31.435,31.515,6970.0
2016-03-31,31.4,31.555,31.235,31.45,3623.0
2016-04-01,31.715,31.775,31.565,31.775,11229.0
2016-04-04,31.865,31.865,31.68,31.68,8273.0
2016-04-05,31.94,31.94,31.715,31.715,27013.0
2016-04-06,31.715,31.82,31.655,31.795,40745.0
2016-04-07,31.8,31.8,31.52,31.59,16441.0
2016-04-08,31.48,31.505,31.305,31.33,29631.0
2016-04-11,31.39,31.39,31.005,31.03,11391.0
2016-04-12,31.075,31.075,30.865,30.91,7689.0
2016-04-13,31.13,31.205,30.995,31.145,10667.0
2016-04-14,31.155,31.32,31.155,31.285,16736.0
2016-04-15,31.285,31.4,31.155,31.33,11373.0
2016-04-18,31.33,31.495,31.32,31.39,10259.0
2016-04-19,31.165,31.2,31.085,31.165,4815.0
2016-04-20,31.26,31.26,30.995,31.1,16168.0
2016-04-21,31.235,31.235,30.925,30.925,1177.0
2016-04-22,30.82,30.85,30.62,30.815,8407.0
2016-04-25,30.735,30.84,30.69,30.78,14786.0
2016-04-26,30.75,30.92,30.715,30.785,14858.0
2016-04-27,30.645,30.97,30.645,30.945,11436.0
2016-04-28,30.785,30.785,30.4,30.41,14915.0
2016-04-29,30.28,30.325,30.15,30.2,13707.0
2016-05-02,30.22,30.575,30.22,30.56,19693.0
2016-05-03,30.63,30.865,30.525,30.785,25064.0
2016-05-04,30.98,31.165,30.85,31.11,11513.0
2016-05-05,31.085,31.135,30.955,31.075,13514.0
2016-05-06,31.13,31.365,31.085,31.25,9828.0
2016-05-09,31.555,31.655,31.54,31.565,23654.0
2016-05-10,31.59,31.74,31.46,31.69,11432.0
2016-05-11,31.68,31.68,31.24,31.275,17055.0
2016-05-12,31.235,31.41,31.235,31.39,7218.0
2016-05-13,31.495,31.61,31.27,31.61,20617.0
2016-05-16,31.26,31.54,31.235,31.54,14641.0
2016-05-17,31.62,31.62,31.085,31.235,12614.0
2016-05-18,31.155,31.26,31.065,31.215,9131.0
2016-05-19,31.445,31.47,31.275,31.39,7931.0
2016-05-20,31.485,31.69,31.485,31.565,23986.0
2016-05-24,31.59,31.97,31.59,31.97,10924.0
2016-05-25,31.975,31.975,31.725,31.82,11389.0
2016-05-26,31.59,31.68,31.55,31.625,11920.0
2016-05-27,31.74,31.935,31.74,31.855,16427.0
2016-05-30,31.935,32.185,31.835,31.975,9153.0
2016-05-31,32.1,32.11,31.835,31.96,13459.0
2016-06-01,31.855,31.96,31.845,31.94,7417.0
2016-06-02,32.125,32.125,31.925,32.11,4306.0
2016-06-03,31.695,31.725,31.54,31.68,8668.0
2016-06-06,31.68,31.705,31.495,31.52,45249.0
2016-06-07,31.45,31.585,31.415,31.425,10074.0
2016-06-08,31.32,31.46,31.215,31.305,31730.0
2016-06-09,31.495,31.53,31.425,31.495,7501.0
2016-06-10,31.345,31.495,31.275,31.445,13025.0
2016-06-13,31.575,31.575,31.39,31.415,10644.0
2016-06-14,31.485,31.495,31.34,31.415,4138.0
2016-06-15,31.53,31.73,31.53,31.69,10461.0
2016-06-16,31.82,31.835,31.6,31.835,4621.0
2016-06-17,31.62,31.62,31.355,31.485,9393.0
2016-06-20,31.625,31.67,31.495,31.62,18736.0
2016-06-21,31.425,31.6,31.425,31.585,14365.0
2016-06-22,31.515,31.67,31.505,31.565,10692.0
2016-06-23,31.47,31.695,31.47,31.695,21023.0
2016-06-24,31.085,31.635,31.085,31.515,19346.0
2016-06-27,31.09,31.215,30.985,31.065,8744.0
2016-06-28,31.435,31.45,31.3,31.425,14254.0
2016-06-29,31.55,31.81,31.55,31.81,8239.0
2016-06-30,31.88,32.305,31.81,32.18,16734.0
2016-07-04,32.155,32.48,31.82,32.48,8218.0
2016-07-05,32.285,32.33,32.13,32.33,14361.0
2016-07-06,32.32,32.375,32.26,32.34,8445.0
2016-07-07,32.25,32.47,32.11,32.435,12290.0
2016-07-08,32.55,33.025,32.55,32.97,8284.0
2016-07-11,33.14,33.39,33.05,33.315,11846.0
2016-07-12,33.215,33.215,33.105,33.175,14269.0
2016-07-13,33.26,33.375,32.97,33.12,30710.0
2016-07-14,33.155,33.245,32.96,33.005,14463.0
2016-07-15,33.145,33.175,33.025,33.075,13123.0
2016-07-18,33.105,33.305,33.07,33.07,10382.0
2016-07-19,33.32,33.32,33.235,33.32,14419.0
2016-07-20,33.605,33.605,33.47,33.505,18734.0
2016-07-21,33.43,33.43,33.305,33.375,11963.0
2016-07-22,33.435,33.715,33.435,33.665,24199.0
2016-07-25,33.78,33.84,33.71,33.71,27698.0
2016-07-26,33.875,33.875,33.71,33.78,10323.0
2016-07-27,33.64,33.665,33.49,33.525,16455.0
2016-07-28,33.56,33.56,33.39,33.535,10812.0
2016-07-29,33.285,33.33,33.245,33.305,7336.0
2016-08-02,33.365,33.365,33.085,33.285,5744.0
2016-08-03,33.19,33.285,33.165,33.18,16926.0
2016-08-04,33.225,33.225,33.06,33.085,13578.0
2016-08-05,33.505,33.795,33.505,33.735,8186.0
2016-08-08,33.795,33.795,33.63,33.735,15944.0
2016-08-09,33.645,33.715,33.61,33.655,12728.0
2016-08-10,33.41,33.5,33.375,33.435,10017.0
2016-08-11,33.54,33.54,33.35,33.435,6832.0
2016-08-12,33.355,33.355,33.19,33.35,11550.0
2016-08-15,33.285,33.375,33.285,33.32,11414.0
2016-08-16,33.2,33.21,32.89,32.925,15713.0
2016-08-17,32.98,32.98,32.785,32.885,10710.0
2016-08-18,32.77,32.78,32.69,32.725,12131.0
2016-08-19,33.025,33.025,32.91,33.015,6737.0
2016-08-22,33.155,33.27,32.98,33.235,17877.0
2016-08-23,33.25,33.28,33.105,33.2,5056.0
2016-08-24,33.21,33.21,33.075,33.105,10261.0
2016-08-25,33.105,33.155,33.03,33.06,20860.0
2016-08-26,33.05,33.165,32.935,33.085,13059.0
2016-08-29,33.19,33.39,33.19,33.35,17080.0
2016-08-30,33.535,33.535,33.34,33.445,17238.0
2016-08-31,33.505,33.505,33.33,33.435,14942.0
2016-09-01,33.48,33.48,33.215,33.34,23651.0
2016-09-02,33.34,33.385,33.21,33.295,14349.0
2016-09-06,33.2,33.215,32.795,32.855,44208.0
2016-09-07,32.96,32.995,32.805,32.96,7744.0
2016-09-08,33.025,33.025,32.84,32.875,7331.0
2016-09-09,32.97,32.98,32.365,32.365,8893.0
2016-09-12,32.39,32.83,32.39,32.77,21002.0
2016-09-13,32.875,32.875,32.615,32.655,30078.0
2016-09-14,32.8,32.8,32.595,32.64,15160.0
2016-09-15,32.54,32.85,32.54,32.825,17222.0
2016-09-16,32.835,32.965,32.78,32.86,4775.0
2016-09-19,32.84,32.985,32.84,32.94,15151.0
2016-09-20,33.135,33.14,32.965,32.965,14295.0
2016-09-21,33.01,33.105,32.93,33.09,43164.0
2016-09-22,32.975,33.17,32.87,33.17,14259.0
2016-09-23,33.29,33.29,33.17,33.255,25318.0
2016-09-26,33.115,33.16,33.02,33.15,29483.0
2016-09-27,33.255,33.345,33.15,33.285,20834.0
2016-09-28,33.345,33.405,33.01,33.035,15497.0
2016-09-29,33.01,33.09,32.875,32.975,21736.0
2016-09-30,32.955,33.175,32.815,33.16,26008.0
2016-10-03,33.07,33.07,32.915,32.93,5588.0
2016-10-04,33.115,33.115,32.85,32.94,45600.0
2016-10-05,33.055,33.09,32.93,32.93,4325.0
2016-10-06,33.07,33.105,32.905,33.06,7168.0
2016-10-07,33.125,33.14,32.99,33.105,22142.0
2016-10-11,32.975,33.035,32.58,32.69,20635.0
2016-10-12,32.79,32.86,32.64,32.86,11845.0
2016-10-13,32.71,32.725,32.505,32.65,37933.0
2016-10-14,32.675,32.71,32.515,32.535,21680.0
2016-10-17,32.48,32.605,32.355,32.375,12492.0
2016-10-18,32.43,32.47,32.375,32.435,27389.0
2016-10-19,32.355,32.43,32.1,32.41,13140.0
2016-10-20,32.49,32.64,32.48,32.605,10108.0
2016-10-21,32.86,33.0,32.835,32.965,15461.0
2016-10-24,33.025,33.3,33.025,33.3,17985.0
2016-10-25,33.08,33.16,33.025,33.105,9362.0
2016-10-26,33.08,33.21,32.955,33.185,10872.0
2016-10-27,33.205,33.205,33.01,33.035,11572.0
2016-10-28,32.965,33.17,32.965,33.01,48520.0
2016-10-31,33.0,33.22,33.0,33.175,9674.0
2016-11-01,33.15,33.16,32.71,32.85,24897.0
2016-11-02,32.78,33.01,32.78,32.955,31157.0
2016-11-03,32.885,32.885,32.69,32.79,14187.0
2016-11-04,32.84,32.93,32.77,32.77,21303.0
2016-11-07,33.035,33.255,32.885,33.17,30983.0
2016-11-08,33.17,33.32,33.1,33.14,28640.0
2016-11-09,33.16,33.77,33.16,33.6,51137.0
2016-11-10,33.935,34.025,33.725,33.91,45530.0
2016-11-11,33.795,34.05,33.795,34.025,19279.0
2016-11-14,34.13,34.18,34.065,34.065,133919.0
2016-11-15,34.085,34.085,33.81,33.97,31424.0
2016-11-16,33.915,34.025,33.785,33.91,32755.0
2016-11-17,33.945,34.23,33.88,34.225,10629.0
2016-11-18,34.27,34.295,34.155,34.235,24150.0
2016-11-21,34.06,34.175,33.995,34.11,25563.0
2016-11-22,34.025,34.29,33.955,34.245,25991.0
2016-11-23,34.36,34.4,34.245,34.34,29320.0
2016-11-24,34.455,35.23,34.315,35.23,8689.0
2016-11-25,34.515,35.0,34.51,34.955,24697.0
2016-11-28,34.36,34.375,34.225,34.27,25331.0
2016-11-29,34.445,34.49,34.315,34.4,13147.0
2016-11-30,34.42,34.42,34.175,34.175,27493.0
2016-12-01,34.11,34.13,33.73,33.795,15909.0
2016-12-02,33.775,33.865,33.75,33.76,5913.0
2016-12-05,33.89,33.955,33.75,33.88,22389.0
2016-12-06,33.89,34.015,33.875,33.98,36234.0
2016-12-07,34.065,34.29,33.89,34.28,71028.0
2016-12-08,34.26,34.29,34.1,34.1,24803.0
2016-12-09,34.19,34.325,34.13,34.325,27358.0
2016-12-12,34.21,34.25,34.1,34.19,25135.0
2016-12-13,34.35,34.41,34.27,34.36,21163.0
2016-12-14,34.4,34.57,34.18,34.475,18286.0
2016-12-15,34.735,34.93,34.57,34.685,21136.0
2016-12-16,34.8,34.85,34.625,34.64,35857.0
2016-12-19,34.87,34.975,34.755,34.93,40432.0
2016-12-20,35.08,35.08,34.845,34.87,24155.0
2016-12-21,34.87,34.965,34.87,34.895,8042.0
2016-12-22,34.965,35.02,34.885,34.995,31396.0
2016-12-23,35.08,35.24,35.03,35.08,45036.0
2016-12-28,35.315,35.315,34.935,34.955,28092.0
2016-12-29,34.995,35.015,34.81,34.845,5517.0
2016-12-30,34.805,34.805,34.495,34.495,15074.0
2017-01-03,34.76,34.76,34.495,34.635,28430.0
2017-01-04,34.565,34.58,34.44,34.565,32791.0
2017-01-05,34.545,34.545,34.14,34.29,13199.0
2017-01-06,34.325,34.52,34.145,34.45,37698.0
2017-01-09,34.405,34.475,34.235,34.26,26327.0
2017-01-10,34.175,34.34,34.14,34.26,20822.0
2017-01-11,34.35,34.485,33.95,34.2,33136.0
2017-01-12,33.995,34.06,33.8,34.025,21662.0
2017-01-13,34.145,34.145,34.04,34.05,19048.0
2017-01-16,34.34,34.705,34.05,34.705,7777.0
2017-01-17,33.945,34.015,33.82,33.96,94620.0
2017-01-18,34.13,34.53,33.95,34.52,38547.0
2017-01-19,34.67,34.765,34.58,34.625,18955.0
2017-01-20,34.725,34.925,34.58,34.68,59231.0
2017-01-23,34.69,34.715,34.45,34.53,38456.0
2017-01-24,34.385,34.52,34.245,34.51,32174.0
2017-01-25,34.485,34.495,34.35,34.38,39843.0
2017-01-26,34.44,34.485,34.36,34.395,15450.0
2017-01-27,34.565,34.565,34.38,34.51,23774.0
2017-01-30,34.44,34.44,34.14,34.315,51060.0
2017-01-31,34.105,34.11,33.865,34.04,57552.0
2017-02-01,34.22,34.225,33.915,33.97,15078.0
2017-02-02,33.74,33.99,33.74,33.96,31077.0
2017-02-03,34.225,34.225,34.06,34.19,16634.0
2017-02-06,34.325,34.465,34.22,34.28,35131.0
2017-02-07,34.59,34.635,34.555,34.58,39674.0
2017-02-08,34.545,34.67,34.465,34.635,64998.0
2017-02-09,34.545,34.81,34.51,34.785,39384.0
2017-02-10,34.645,34.83,34.635,34.81,64762.0
2017-02-13,34.925,34.955,34.88,34.9,70204.0
2017-02-14,34.795,34.995,34.795,34.995,31867.0
2017-02-15,35.06,35.255,34.98,35.19,17331.0
2017-02-16,35.185,35.29,35.095,35.29,19946.0
2017-02-17,35.385,35.5,35.28,35.465,16133.0
2017-02-21,35.655,35.855,35.615,35.85,25100.0
2017-02-22,35.965,35.98,35.82,35.865,16568.0
2017-02-23,35.81,35.85,35.67,35.805,25021.0
2017-02-24,35.67,35.91,35.67,35.9,35748.0
2017-02-27,35.875,36.05,35.805,36.04,47117.0
2017-02-28,36.105,36.3,36.07,36.3,66196.0
2017-03-01,36.61,36.935,36.61,36.84,59266.0
2017-03-02,37.015,37.025,36.805,36.865,18255.0
2017-03-03,36.865,36.875,36.715,36.735,17025.0
2017-03-06,36.75,36.815,36.6,36.775,25367.0
2017-03-07,36.61,36.795,36.61,36.69,61293.0
2017-03-08,36.805,36.99,36.795,36.85,16914.0
2017-03-09,36.895,36.965,36.83,36.875,28485.0
2017-03-10,36.895,36.935,36.815,36.885,35691.0
2017-03-13,36.895,36.98,36.795,36.9,12734.0
2017-03-14,37.035,37.035,36.85,36.935,24390.0
2017-03-15,37.015,37.025,36.75,36.75,43572.0
2017-03-16,36.82,36.82,36.6,36.715,128535.0
2017-03-17,36.68,36.895,36.66,36.84,12196.0
2017-03-20,36.865,36.865,36.705,36.725,13287.0
2017-03-21,36.62,36.62,36.325,36.325,38703.0
2017-03-22,36.46,36.59,36.28,36.345,27470.0
2017-03-23,36.415,36.495,36.31,36.38,29504.0
2017-03-24,36.43,36.555,36.265,36.39,70853.0
2017-03-27,36.175,36.325,36.08,36.31,13095.0
2017-03-28,36.235,36.585,36.14,36.545,22427.0
2017-03-29,36.51,36.51,36.32,36.32,11722.0
2017-03-30,36.33,36.4,36.215,36.4,15657.0
2017-03-31,36.285,36.43,36.27,36.34,8952.0
2017-04-03,36.435,36.525,36.26,36.33,13809.0
2017-04-04,36.49,36.5,36.365,36.4,19444.0
2017-04-05,36.48,36.66,36.285,36.285,14303.0
2017-04-06,36.435,36.435,36.31,36.34,10076.0
2017-04-07,36.25,36.49,36.215,36.465,6009.0
2017-04-10,36.305,36.42,36.17,36.25,33993.0
2017-04-11,36.19,36.19,36.045,36.18,19255.0
2017-04-12,36.19,36.19,35.86,35.885,39185.0
2017-04-13,35.79,35.95,35.68,35.84,24820.0
2017-04-17,35.84,36.11,35.77,36.1,18485.0
2017-04-18,36.045,36.24,36.045,36.195,18542.0
2017-04-19,36.39,36.55,36.39,36.49,14110.0
2017-04-20,36.63,36.865,36.535,36.82,17103.0
2017-04-21,36.905,36.905,36.835,36.87,14122.0
2017-04-24,37.155,37.325,37.06,37.3,25009.0
2017-04-25,37.61,37.75,37.53,37.655,17529.0
2017-04-26,37.69,37.905,37.62,37.85,23538.0
2017-04-27,37.805,38.0,37.635,37.965,32465.0
2017-04-28,38.035,38.035,37.815,37.85,26124.0
2017-05-01,37.965,37.975,37.76,37.895,21459.0
2017-05-02,37.945,37.99,37.865,37.895,13503.0
2017-05-03,37.94,37.94,37.715,37.85,23682.0
2017-05-04,37.945,38.15,37.945,38.15,39726.0
2017-05-05,38.365,38.365,37.94,37.965,34701.0
2017-05-08,38.115,38.115,37.955,37.955,13212.0
2017-05-09,38.055,38.16,37.985,37.985,33255.0
2017-05-10,38.0,38.0,37.77,37.865,17151.0
2017-05-11,38.055,38.055,37.745,37.905,28081.0
2017-05-12,37.965,37.965,37.825,37.85,19745.0
2017-05-15,37.665,37.905,37.655,37.86,21762.0
2017-05-16,37.83,37.865,37.6,37.625,29949.0
2017-05-17,37.45,37.565,37.175,37.265,41047.0
2017-05-18,37.12,37.44,37.085,37.245,48645.0
2017-05-19,37.225,37.335,37.155,37.22,26735.0
2017-05-23,37.425,37.54,37.245,37.53,11342.0
2017-05-24,37.505,37.52,37.225,37.28,35807.0
2017-05-25,37.325,37.77,37.315,37.735,34222.0
2017-05-26,37.585,37.75,37.585,37.735,30353.0
2017-05-29,38.07,38.09,37.38,38.02,6006.0
2017-05-30,37.725,37.815,37.705,37.795,9856.0
2017-05-31,37.945,38.035,37.825,38.0,23086.0
2017-06-01,38.1,38.275,37.99,38.265,19422.0
2017-06-02,38.34,38.525,38.34,38.455,11706.0
2017-06-05,38.5,38.5,38.33,38.345,14464.0
2017-06-06,38.25,38.275,38.01,38.145,15937.0
2017-06-07,38.1,38.305,38.035,38.305,34088.0
2017-06-08,38.295,38.33,38.18,38.215,18384.0
2017-06-09,38.195,38.25,38.035,38.135,41828.0
2017-06-12,38.115,38.195,37.785,37.815,10190.0
2017-06-13,37.625,37.795,37.585,37.795,13093.0
2017-06-14,37.715,37.865,37.665,37.865,31972.0
2017-06-15,37.78,37.885,37.68,37.85,9086.0
2017-06-16,37.7,37.735,37.425,37.54,29806.0
2017-06-19,37.745,37.795,37.635,37.795,6922.0
2017-06-20,37.895,37.93,37.635,37.69,12314.0
2017-06-21,37.73,37.775,37.625,37.625,7310.0
2017-06-22,37.42,37.43,37.215,37.305,13847.0
2017-06-23,37.48,37.48,37.375,37.4,12519.0
2017-06-26,37.43,37.49,37.355,37.455,8644.0
2017-06-27,37.285,37.285,36.965,37.015,15308.0
2017-06-28,36.9,36.935,36.81,36.855,6814.0
2017-06-29,36.83,36.85,36.34,36.48,7739.0
2017-06-30,36.515,36.67,36.49,36.615,6659.0
2017-07-04,36.92,36.935,36.435,36.605,10585.0
2017-07-05,36.695,36.775,36.65,36.695,9527.0
2017-07-06,36.525,36.535,36.375,36.43,6919.0
2017-07-07,36.185,36.41,36.185,36.355,9041.0
2017-07-10,36.375,36.445,36.32,36.32,11607.0
2017-07-11,36.31,36.365,36.265,36.33,5231.0
2017-07-12,36.605,36.605,35.945,36.045,22144.0
2017-07-13,36.14,36.15,36.0,36.035,12418.0
2017-07-14,36.045,36.055,35.93,36.0,3250.0
2017-07-17,35.91,36.105,35.89,36.105,6044.0
2017-07-18,35.805,35.955,35.715,35.81,12430.0
2017-07-19,35.75,35.89,35.75,35.885,5740.0
2017-07-20,35.92,35.92,35.6,35.885,15889.0
2017-07-21,35.805,35.805,35.58,35.695,5981.0
2017-07-24,35.635,35.635,35.5,35.545,16765.0
2017-07-25,35.58,35.68,35.555,35.635,5645.0
2017-07-26,35.635,35.715,35.265,35.31,7955.0
2017-07-27,35.475,35.525,35.32,35.515,18337.0
2017-07-28,35.225,35.295,35.115,35.295,16067.0
2017-07-31,35.435,35.57,35.375,35.455,22931.0
2017-08-01,35.475,35.67,35.445,35.65,14487.0
2017-08-02,35.695,35.715,35.535,35.715,5556.0
2017-08-03,35.795,35.795,35.635,35.73,6549.0
2017-08-04,35.89,35.99,35.82,35.965,8474.0
2017-08-08,35.935,36.105,35.91,35.91,13281.0
2017-08-09,36.025,36.105,35.955,36.08,16981.0
2017-08-10,35.865,36.015,35.855,35.855,3850.0
2017-08-11,35.83,35.92,35.715,35.795,10339.0
2017-08-14,35.945,36.215,35.935,36.205,6769.0
2017-08-15,36.365,36.365,36.195,36.26,5713.0
2017-08-16,36.185,36.31,36.045,36.115,7004.0
2017-08-17,36.01,36.01,35.615,35.615,29939.0
2017-08-18,35.445,35.445,35.24,35.275,3443.0
2017-08-21,35.225,35.295,35.07,35.26,5408.0
2017-08-22,35.185,35.535,35.115,35.525,25106.0
2017-08-23,35.31,35.56,35.225,35.225,7691.0
2017-08-24,35.23,35.24,34.945,34.945,3419.0
2017-08-25,34.975,35.18,34.945,34.945,8870.0
2017-08-28,34.92,35.0,34.92,35.0,13332.0
2017-08-29,34.945,35.17,34.855,35.17,6869.0
2017-08-30,35.295,35.6,35.295,35.515,8261.0
2017-08-31,35.515,35.515,35.305,35.305,7248.0
2017-09-01,35.205,35.205,35.0,35.045,14395.0
2017-09-05,35.045,35.045,34.66,34.75,7696.0
2017-09-06,34.855,34.98,34.34,34.43,55239.0
2017-09-07,34.375,34.375,34.135,34.225,10694.0
2017-09-08,34.23,34.39,34.23,34.34,3187.0
2017-09-11,34.535,34.635,34.515,34.6,14397.0
2017-09-12,34.725,34.91,34.725,34.89,11010.0
2017-09-13,34.82,34.965,34.82,34.84,17192.0
2017-09-14,34.885,35.0,34.805,34.89,9927.0
2017-09-15,34.9,35.105,34.9,35.045,6119.0
2017-09-18,35.045,35.545,35.01,35.51,25677.0
2017-09-19,35.545,35.545,35.355,35.385,28214.0
2017-09-20,35.43,35.49,35.23,35.42,4530.0
2017-09-21,35.52,35.52,35.385,35.385,11091.0
2017-09-22,35.39,35.475,35.305,35.445,11315.0
2017-09-25,35.43,35.565,35.385,35.565,8113.0
2017-09-26,35.6,35.76,35.59,35.645,10040.0
2017-09-27,35.715,36.01,35.52,36.01,82871.0
2017-09-28,36.08,36.08,35.875,35.91,12303.0
2017-09-29,35.905,36.215,35.905,36.09,8698.0
2017-10-02,36.17,36.34,36.17,36.34,14510.0
2017-10-03,36.43,36.43,36.27,36.315,3228.0
2017-10-04,36.28,36.405,36.28,36.34,13725.0
2017-10-05,36.54,36.85,36.54,36.835,14845.0
2017-10-06,36.825,36.835,36.575,36.585,9284.0
2017-10-10,36.34,36.52,36.34,36.43,9719.0
2017-10-11,36.45,36.54,36.37,36.37,12478.0
2017-10-12,36.37,36.55,36.37,36.51,8556.0
2017-10-13,36.655,36.725,36.595,36.595,10098.0
2017-10-16,36.735,36.77,36.675,36.69,11411.0
2017-10-17,36.68,36.835,36.68,36.71,8861.0
2017-10-18,36.765,36.765,36.61,36.635,9995.0
2017-10-19,36.675,36.815,36.555,36.81,5718.0
2017-10-20,37.155,37.46,37.11,37.455,10047.0
2017-10-23,37.55,37.67,37.515,37.56,12239.0
2017-10-24,37.625,37.73,37.595,37.64,9325.0
2017-10-25,37.73,37.99,37.49,37.945,67225.0
2017-10-26,38.01,38.315,38.01,38.225,7642.0
2017-10-27,38.58,38.58,38.24,38.24,15671.0
2017-10-30,38.125,38.315,37.9,37.9,16317.0
2017-10-31,38.035,38.18,38.035,38.1,9084.0
2017-11-01,38.07,38.225,38.01,38.01,3916.0
2017-11-02,37.99,37.99,37.81,37.965,19888.0
2017-11-03,37.74,37.945,37.705,37.875,10967.0
2017-11-06,37.845,37.885,37.625,37.625,7395.0
2017-11-07,37.765,37.955,37.765,37.83,8039.0
2017-11-08,37.63,37.89,37.63,37.875,7502.0
2017-11-09,37.75,37.75,37.435,37.525,29363.0
2017-11-10,37.495,37.605,37.455,37.585,12452.0
2017-11-13,37.625,37.84,37.625,37.84,6692.0
2017-11-14,37.64,37.89,37.615,37.845,4848.0
2017-11-15,38.01,38.015,37.765,37.8,20537.0
2017-11-16,37.75,37.98,37.75,37.965,24051.0
2017-11-17,38.08,38.18,37.955,37.955,5295.0
2017-11-20,38.035,38.25,37.98,38.205,9807.0
2017-11-21,38.295,38.44,38.24,38.41,13532.0
2017-11-22,38.44,38.445,38.055,38.06,7588.0
2017-11-23,38.4,38.41,37.66,38.105,5592.0
2017-11-24,38.08,38.18,38.07,38.115,13588.0
2017-11-27,38.15,38.33,38.15,38.305,9357.0
2017-11-28,38.385,38.905,38.375,38.905,3051.0
2017-11-29,39.1,39.3,38.915,39.29,6169.0
2017-11-30,39.345,39.935,39.29,39.775,6624.0
2017-12-01,39.425,39.425,38.52,38.96,18736.0
2017-12-04,39.0,39.36,38.995,39.19,4146.0
2017-12-05,39.045,39.09,38.885,38.885,5083.0
2017-12-06,38.87,39.29,38.735,39.225,8867.0
2017-12-07,39.405,39.485,39.335,39.425,7906.0
2017-12-08,39.425,39.72,39.405,39.72,8095.0
2017-12-11,39.775,39.775,39.64,39.755,18427.0
2017-12-12,39.82,39.9,39.775,39.82,6796.0
2017-12-13,39.79,39.915,39.685,39.7,10319.0
2017-12-14,39.62,39.825,39.18,39.255,8837.0
2017-12-15,39.505,40.175,39.505,40.06,7369.0
2017-12-18,40.355,40.355,40.12,40.195,13598.0
2017-12-19,40.375,40.41,40.195,40.195,8783.0
2017-12-20,40.32,40.32,40.05,40.05,13332.0
2017-12-21,39.995,40.14,39.745,39.835,24836.0
2017-12-22,39.96,39.96,39.71,39.775,11475.0
2017-12-27,39.71,39.71,39.43,39.55,4682.0
2017-12-28,39.42,39.56,39.355,39.42,12066.0
2017-12-29,39.56,39.56,39.265,39.32,10310.0
2018-01-02,39.375,39.375,39.15,39.21,14448.0
2018-01-03,39.545,39.545,39.285,39.525,8593.0
2018-01-04,39.57,39.705,39.545,39.555,11274.0
2018-01-05,39.38,39.58,39.335,39.535,9108.0
2018-01-08,39.545,39.75,39.535,39.74,9151.0
2018-01-09,39.95,40.065,39.695,39.995,21806.0
2018-01-10,40.31,40.31,39.74,40.01,10024.0
2018-01-11,40.03,40.28,40.02,40.235,12577.0
2018-01-12,40.425,40.48,40.235,40.36,18011.0
2018-01-15,40.705,40.73,39.715,40.46,20850.0
2018-01-16,40.48,40.48,40.0,40.045,29003.0
2018-01-17,40.02,40.495,40.01,40.415,42160.0
2018-01-18,40.665,40.665,40.27,40.325,8868.0
2018-01-19,40.405,40.765,40.405,40.765,10241.0
2018-01-22,40.9,40.92,40.66,40.855,10428.0
2018-01-23,40.955,41.145,40.765,40.785,12936.0
2018-01-24,40.685,40.755,40.445,40.57,23118.0
2018-01-25,40.57,40.855,40.505,40.845,20619.0
2018-01-26,40.945,41.09,40.73,41.09,15214.0
2018-01-29,41.08,41.2,40.91,40.91,10115.0
2018-01-30,40.82,40.82,40.47,40.625,13543.0
2018-01-31,40.415,40.595,40.255,40.37,10312.0
2018-02-01,40.405,40.46,40.13,40.13,15414.0
2018-02-02,40.21,40.4,39.885,39.985,53556.0
2018-02-05,39.74,40.1,38.44,38.745,44623.0
2018-02-06,38.175,39.165,37.925,39.085,60624.0
2018-02-07,39.095,39.68,39.075,39.245,33205.0
2018-02-08,39.245,39.245,38.005,38.04,11692.0
2018-02-09,38.185,38.735,37.555,38.51,26598.0
2018-02-12,38.7,39.12,38.535,38.835,9952.0
2018-02-13,38.86,39.04,38.75,39.02,9269.0
2018-02-14,38.85,39.21,38.85,39.185,14478.0
2018-02-15,39.455,39.58,39.31,39.57,22986.0
2018-02-16,39.725,40.19,39.725,40.02,16899.0
2018-02-20,40.1,40.11,39.74,39.815,58410.0
2018-02-21,39.785,40.29,39.785,39.785,13064.0
2018-02-22,39.905,40.265,39.895,40.045,17423.0
2018-02-23,40.02,40.225,39.955,40.21,9536.0
2018-02-26,40.46,40.865,40.46,40.865,15875.0
2018-02-27,41.19,41.215,40.73,40.73,14078.0
2018-02-28,40.865,41.035,40.46,40.46,10618.0
2018-03-01,40.58,40.615,39.715,39.84,13172.0
2018-03-02,39.76,40.28,39.76,40.28,9965.0
2018-03-05,40.315,41.0,40.315,40.945,15525.0
2018-03-06,40.75,40.865,40.535,40.74,14295.0
2018-03-07,40.72,40.9,40.48,40.755,11300.0
2018-03-08,40.935,40.99,40.845,40.865,8074.0
2018-03-09,40.98,41.36,40.91,41.315,12746.0
2018-03-12,41.585,41.585,41.19,41.26,12594.0
2018-03-13,41.62,41.81,41.405,41.605,15033.0
2018-03-14,41.675,41.685,41.09,41.125,15902.0
2018-03-15,41.36,41.64,41.325,41.47,7366.0
2018-03-16,41.63,41.78,41.63,41.735,8127.0
2018-03-19,41.54,41.585,40.93,41.155,8536.0
2018-03-20,41.37,41.44,41.28,41.37,5833.0
2018-03-21,41.17,41.2,40.84,40.885,11041.0
2018-03-22,40.605,40.605,39.805,39.805,29437.0
2018-03-23,39.69,39.75,39.02,39.065,102274.0
2018-03-26,39.02,39.995,38.96,39.96,12007.0
2018-03-27,39.905,40.14,39.325,39.39,7521.0
2018-03-28,39.265,39.805,39.265,39.635,4890.0
2018-03-29,39.785,40.22,39.785,40.12,11184.0
2018-04-02,40.87,40.87,38.92,39.21,26199.0
2018-04-03,39.2,39.41,39.01,39.355,5911.0
2018-04-04,38.92,39.83,38.92,39.83,11777.0
2018-04-05,39.83,40.085,39.805,40.03,7279.0
2018-04-06,39.725,39.76,38.95,39.12,11093.0
2018-04-09,39.56,39.56,39.055,39.065,16116.0
2018-04-10,39.275,39.28,38.86,39.075,11376.0
2018-04-11,38.91,39.005,38.75,38.775,13644.0
2018-04-12,38.895,39.28,38.895,39.13,15016.0
2018-04-13,39.05,39.39,39.005,39.075,17125.0
2018-04-16,39.39,39.625,39.23,39.465,9001.0
2018-04-17,39.48,39.76,39.48,39.75,8614.0
2018-04-18,39.715,40.13,39.715,39.995,9315.0
2018-04-19,39.975,39.975,39.625,39.86,9708.0
2018-04-20,39.875,40.015,39.635,39.77,10957.0
2018-04-23,40.105,40.185,39.94,40.075,8148.0
2018-04-24,40.02,40.22,39.165,39.41,22441.0
2018-04-25,39.605,39.625,39.275,39.5,7490.0
2018-04-26,39.66,39.975,39.47,39.895,8312.0
2018-04-27,39.895,39.895,39.68,39.895,10712.0
2018-04-30,39.895,40.085,39.56,39.625,7078.0
2018-05-01,39.28,39.415,38.975,39.39,10998.0
2018-05-02,39.48,39.48,39.04,39.095,17361.0
2018-05-03,38.885,39.03,38.57,38.91,12287.0
2018-05-04,39.1,39.545,38.92,39.435,14286.0
2018-05-07,39.85,39.86,39.49,39.51,7858.0
2018-05-08,39.805,39.94,39.67,39.785,13818.0
2018-05-09,39.795,39.795,39.435,39.77,8938.0
2018-05-10,39.48,39.885,39.47,39.705,10865.0
2018-05-11,39.77,40.06,39.77,39.985,7723.0
2018-05-14,39.895,40.11,39.895,40.03,19179.0
2018-05-15,40.195,40.195,39.905,39.975,21148.0
2018-05-16,39.86,40.155,39.78,40.03,9725.0
2018-05-17,40.095,40.23,40.015,40.04,5907.0
2018-05-18,40.175,40.39,40.175,40.335,11729.0
2018-05-22,40.58,40.6,40.175,40.175,13463.0
2018-05-23,40.3,40.49,40.3,40.42,28824.0
2018-05-24,40.66,40.735,40.445,40.715,6070.0
2018-05-25,40.87,41.095,40.87,40.915,10216.0
2018-05-28,41.455,41.455,40.895,40.915,5183.0
2018-05-29,40.88,40.885,40.48,40.52,6767.0
2018-05-30,40.815,40.84,40.535,40.725,4502.0
2018-05-31,40.795,40.925,40.59,40.59,9762.0
2018-06-01,40.6,41.05,40.6,40.98,19931.0
2018-06-04,41.115,41.115,41.025,41.105,4100.0
2018-06-05,41.04,41.485,41.04,41.24,9666.0
2018-06-06,41.165,41.41,40.895,41.39,4960.0
2018-06-07,41.345,41.67,41.345,41.61,9717.0
2018-06-08,41.76,41.76,41.455,41.635,18022.0
2018-06-11,41.94,41.94,41.725,41.835,8204.0
2018-06-12,41.94,41.94,41.735,41.845,16886.0
2018-06-13,42.05,42.05,41.645,41.645,4585.0
2018-06-14,41.51,42.06,41.51,42.04,11594.0
2018-06-15,41.89,42.44,41.89,42.44,13064.0
2018-06-18,42.375,42.375,42.07,42.295,12135.0
2018-06-19,41.67,42.295,41.67,42.285,11628.0
2018-06-20,42.455,42.485,42.275,42.43,18278.0
2018-06-21,42.465,42.475,42.095,42.095,3980.0
2018-06-22,42.555,42.825,42.205,42.205,6210.0
2018-06-25,42.61,42.61,41.76,41.94,5340.0
2018-06-26,42.17,42.17,41.94,41.99,13920.0
2018-06-27,42.33,42.33,41.68,41.835,56611.0
2018-06-28,41.485,41.83,41.235,41.515,10482.0
2018-06-29,41.55,41.615,41.235,41.235,11227.0
2018-07-03,41.225,41.515,41.135,41.17,15284.0
2018-07-04,41.07,41.34,41.06,41.18,9741.0
2018-07-05,41.16,41.405,41.16,41.405,14006.0
2018-07-06,41.505,41.605,41.34,41.55,7359.0
2018-07-09,41.605,41.96,41.48,41.96,16583.0
2018-07-10,42.14,42.2,42.05,42.185,13205.0
2018-07-11,42.2,42.2,41.885,42.13,29902.0
2018-07-12,42.05,42.31,42.05,42.295,18429.0
2018-07-13,42.385,42.52,42.2,42.445,13071.0
2018-07-16,42.39,42.445,42.2,42.23,8218.0
2018-07-17,42.245,42.745,42.245,42.69,6779.0
2018-07-18,42.925,42.965,42.735,42.735,14752.0
2018-07-19,42.8,43.1,42.79,42.99,12974.0
2018-07-20,42.575,42.71,42.49,42.59,15364.0
2018-07-23,42.68,42.72,42.545,42.675,6813.0
2018-07-24,42.79,42.865,42.575,42.68,12207.0
2018-07-25,42.545,42.655,42.39,42.6,15692.0
2018-07-26,42.675,43.06,42.675,42.935,6651.0
2018-07-27,43.045,43.045,42.655,42.745,9267.0
2018-07-30,42.7,42.725,42.4,42.445,22364.0
2018-07-31,42.68,42.775,42.61,42.635,28823.0
2018-08-01,42.745,42.745,42.295,42.34,15952.0
2018-08-02,42.43,42.555,42.2,42.535,14642.0
2018-08-03,42.565,42.62,42.44,42.62,21717.0
2018-08-07,42.855,43.19,42.655,43.115,27636.0
2018-08-08,43.3,43.305,42.99,43.015,21050.0
2018-08-09,42.88,43.125,42.88,43.0,10712.0
2018-08-10,43.11,43.115,42.88,43.01,18405.0
2018-08-13,43.16,43.17,42.88,42.9,6198.0
2018-08-14,42.82,43.2,42.82,43.01,17370.0
2018-08-15,42.865,43.055,42.81,43.045,13572.0
2018-08-16,43.59,43.695,43.27,43.605,15764.0
2018-08-17,43.46,43.595,43.36,43.54,14683.0
2018-08-20,43.57,43.75,43.57,43.605,14976.0
2018-08-21,43.65,43.805,43.64,43.77,9346.0
2018-08-22,43.785,43.785,43.47,43.47,11318.0
2018-08-23,43.78,43.785,43.605,43.725,13400.0
2018-08-24,43.68,43.75,43.56,43.715,11922.0
2018-08-27,43.96,43.96,43.68,43.705,74135.0
2018-08-28,43.615,43.65,43.535,43.65,9336.0
2018-08-29,43.625,43.825,43.625,43.695,11047.0
2018-08-30,43.695,43.94,43.67,43.705,8920.0
2018-08-31,43.77,44.085,43.77,44.03,28341.0
2018-09-04,44.275,44.51,44.24,44.375,19747.0
2018-09-05,44.42,44.54,44.31,44.52,8246.0
2018-09-06,44.53,44.74,44.51,44.595,17697.0
2018-09-07,44.655,44.685,44.475,44.6,6788.0
2018-09-10,44.695,44.8,44.585,44.74,11452.0
2018-09-11,44.79,44.79,44.575,44.595,9175.0
2018-09-12,44.22,44.53,44.13,44.275,80169.0
2018-09-13,44.36,44.45,44.26,44.45,20015.0
2018-09-14,44.385,44.645,44.375,44.62,14724.0
2018-09-17,44.55,44.585,44.43,44.475,8679.0
2018-09-18,44.55,44.7,44.375,44.645,7276.0
2018-09-19,44.7,44.765,44.35,44.405,19819.0
2018-09-20,44.475,44.645,44.41,44.62,11161.0
2018-09-21,44.9,44.91,44.785,44.82,10239.0
2018-09-24,44.765,44.765,44.495,44.6,13464.0
2018-09-25,44.73,44.73,44.455,44.51,22010.0
2018-09-26,44.54,44.83,44.48,44.54,14213.0
2018-09-27,44.83,44.885,44.625,44.66,19870.0
2018-09-28,44.55,44.55,44.24,44.27,19325.0
2018-10-01,44.14,44.18,43.935,44.025,32073.0
2018-10-02,44.185,44.185,43.995,44.07,10176.0
2018-10-03,44.23,44.24,43.94,43.995,11783.0
2018-10-04,43.995,44.07,43.705,43.995,12807.0
2018-10-05,43.97,43.97,43.625,43.835,11237.0
2018-10-09,44.105,44.105,43.695,43.735,12306.0
2018-10-10,43.84,43.84,42.835,42.835,36607.0
2018-10-11,42.66,42.825,41.795,41.95,41595.0
2018-10-12,42.215,42.415,41.87,42.415,18657.0
2018-10-15,42.325,42.39,42.035,42.19,10720.0
2018-10-16,42.225,42.77,41.995,42.605,13115.0
2018-10-17,42.88,42.96,42.57,42.835,16805.0
2018-10-18,42.995,42.995,42.44,42.58,20787.0
2018-10-19,42.735,42.87,42.595,42.595,12936.0
2018-10-22,42.78,42.79,42.425,42.515,15441.0
2018-10-23,42.06,42.39,41.705,42.195,18345.0
2018-10-24,41.95,42.215,41.035,41.035,22551.0
2018-10-25,41.295,41.67,41.215,41.425,13077.0
2018-10-26,41.415,41.47,40.66,40.96,20642.0
2018-10-29,41.96,41.96,40.69,41.06,19283.0
2018-10-30,41.06,41.99,41.05,41.99,13826.0
2018-10-31,42.335,42.625,42.205,42.24,28773.0
2018-11-01,42.18,42.505,41.86,42.495,11350.0
2018-11-02,42.795,43.025,42.25,42.47,36654.0
2018-11-05,42.625,42.915,42.47,42.825,12696.0
2018-11-06,42.915,43.24,42.825,43.24,14952.0
2018-11-07,43.295,43.94,43.295,43.94,10667.0
2018-11-08,43.795,44.115,43.66,44.105,23482.0
2018-11-09,44.185,44.185,43.87,44.07,11186.0
2018-11-12,44.16,44.16,43.495,43.525,11312.0
2018-11-13,43.505,43.85,43.435,43.57,19095.0
2018-11-14,43.56,43.75,43.16,43.28,11238.0
2018-11-15,43.06,43.56,42.89,43.55,24407.0
2018-11-16,43.35,43.835,43.135,43.75,18743.0
2018-11-19,43.825,43.825,43.125,43.15,10666.0
2018-11-20,43.07,43.07,42.67,42.825,10511.0
2018-11-21,42.925,42.95,42.635,42.66,11214.0
2018-11-22,42.25,42.705,42.215,42.525,3528.0
2018-11-23,42.515,42.77,42.315,42.77,9066.0
2018-11-26,42.79,42.98,42.725,42.98,49600.0
2018-11-27,43.025,43.195,42.825,43.195,22564.0
2018-11-28,43.55,44.03,43.505,44.025,41315.0
2018-11-29,44.025,44.15,43.795,43.95,8824.0
2018-11-30,44.015,44.45,44.015,44.45,8710.0
2018-12-03,45.27,45.27,44.07,44.38,26401.0
2018-12-04,44.305,44.305,43.295,43.325,8612.0
2018-12-05,43.595,44.18,43.395,44.18,8109.0
2018-12-06,43.57,43.57,42.67,43.45,25627.0
2018-12-07,43.05,43.285,42.25,42.48,14154.0
2018-12-10,42.55,42.97,42.06,42.97,30769.0
2018-12-11,43.405,43.57,42.795,42.98,12631.0
2018-12-12,43.135,43.385,43.115,43.16,16633.0
2018-12-13,43.385,43.385,42.86,43.005,23565.0
2018-12-14,42.64,42.76,42.025,42.025,95466.0
2018-12-17,42.17,42.17,41.16,41.18,11967.0
2018-12-18,41.79,41.925,41.36,41.67,12380.0
2018-12-19,41.625,41.85,40.76,41.005,23326.0
2018-12-20,40.65,40.78,39.97,40.155,35369.0
2018-12-21,40.48,41.09,39.99,40.06,46401.0
2018-12-24,39.08,40.08,39.01,39.09,148272.0
2018-12-27,39.975,41.0,39.75,40.925,28404.0
2018-12-28,41.065,41.535,40.66,41.055,16341.0
2018-12-31,41.345,41.52,41.19,41.365,10070.0
2019-01-02,40.97,41.225,40.815,40.89,22348.0
2019-01-03,40.9,40.9,39.875,39.92,26927.0
2019-01-04,40.98,40.99,40.185,40.78,18407.0
2019-01-07,40.77,40.945,40.515,40.65,26833.0
2019-01-08,41.21,41.21,40.745,41.055,26204.0
2019-01-09,41.22,41.225,40.87,40.99,12098.0
2019-01-10,40.99,41.31,40.78,41.31,13550.0
2019-01-11,41.225,41.365,41.165,41.355,24098.0
2019-01-14,41.32,41.32,41.08,41.21,25367.0
2019-01-15,41.11,41.52,41.11,41.455,29942.0
2019-01-16,41.545,41.545,41.235,41.43,24857.0
2019-01-17,41.365,41.94,41.365,41.865,21825.0
2019-01-18,41.985,42.57,41.975,42.56,28888.0
2019-01-21,42.395,42.87,42.34,42.68,10184.0
2019-01-22,42.85,42.86,42.05,42.165,22308.0
2019-01-23,42.265,42.585,42.02,42.32,13059.0
2019-01-24,42.575,42.585,42.275,42.495,14823.0
2019-01-25,42.66,42.66,42.265,42.295,16535.0
2019-01-28,41.8,42.42,41.8,42.075,12821.0
2019-01-29,42.525,42.525,42.12,42.34,16181.0
2019-01-30,42.89,42.89,42.175,42.385,20221.0
2019-01-31,42.21,42.595,42.205,42.47,18401.0
2019-02-01,42.375,42.525,42.15,42.275,20126.0
2019-02-04,42.605,42.685,42.34,42.685,23560.0
2019-02-05,42.615,42.95,42.615,42.905,40485.0
2019-02-06,43.16,43.215,42.99,43.15,12353.0
2019-02-07,43.15,43.315,42.98,43.3,23054.0
2019-02-08,43.38,43.38,42.915,43.215,14496.0
2019-02-11,43.665,43.665,43.4,43.525,27498.0
2019-02-12,43.67,44.0,43.67,43.945,8951.0
2019-02-13,44.23,44.265,43.965,44.175,18915.0
2019-02-14,44.175,44.41,44.075,44.155,22636.0
2019-02-15,44.605,44.64,43.945,44.64,18180.0
2019-02-19,44.505,44.805,44.505,44.585,24789.0
2019-02-20,44.575,45.16,44.3,44.495,18987.0
2019-02-21,44.575,44.575,44.31,44.56,16478.0
2019-02-22,45.005,45.005,44.41,44.54,17271.0
2019-02-25,44.885,44.95,44.63,44.705,14884.0
2019-02-26,44.83,44.84,44.505,44.575,32032.0
2019-02-27,44.495,44.54,44.24,44.51,15992.0
2019-02-28,44.3,44.705,44.3,44.54,15624.0
2019-03-01,44.56,45.235,44.55,45.195,20338.0
2019-03-04,45.26,45.335,44.695,44.915,21712.0
2019-03-05,45.25,45.25,44.995,45.005,15920.0
2019-03-06,45.26,45.26,44.96,45.025,13666.0
2019-03-07,44.995,44.995,44.53,44.73,17948.0
2019-03-08,44.575,44.575,44.23,44.475,20999.0
2019-03-11,44.73,45.05,44.485,45.05,11876.0
2019-03-12,44.985,45.215,44.875,44.875,17407.0
2019-03-13,44.815,45.24,44.815,44.995,18688.0
2019-03-14,45.39,45.39,44.905,45.005,19985.0
2019-03-15,45.38,45.39,45.025,45.14,23433.0
2019-03-18,45.35,45.35,45.125,45.34,20454.0
2019-03-19,45.34,45.37,45.07,45.13,19198.0
2019-03-20,45.58,45.58,44.84,44.85,10142.0
2019-03-21,45.58,45.715,44.715,45.67,14828.0
2019-03-22,45.935,45.98,45.08,45.13,21125.0
2019-03-25,44.895,45.205,44.895,45.05,18933.0
2019-03-26,45.395,45.395,45.115,45.295,5083.0
2019-03-27,47.11,47.11,45.14,45.335,14234.0
2019-03-28,45.71,45.72,45.39,45.68,16521.0
2019-03-29,45.625,45.71,45.515,45.71,12663.0
2019-04-01,46.295,46.295,45.56,45.965,10107.0
2019-04-02,46.05,46.055,45.735,45.81,6554.0
2019-04-03,46.055,46.055,45.725,45.855,10168.0
2019-04-04,45.875,45.995,45.835,45.995,9165.0
2019-04-05,46.275,46.305,46.11,46.25,10754.0
2019-04-08,46.22,46.22,45.945,46.055,15280.0
2019-04-09,46.05,46.05,45.78,45.82,9511.0
2019-04-10,46.05,46.05,45.855,45.975,15515.0
2019-04-11,46.24,46.285,46.11,46.265,11624.0
2019-04-12,46.295,46.495,46.275,46.495,14595.0
2019-04-15,46.56,46.7,46.425,46.66,35652.0
2019-04-16,46.955,46.955,46.605,46.7,18454.0
2019-04-17,46.705,46.705,46.515,46.56,24075.0
2019-04-18,46.725,46.955,46.68,46.87,11503.0
2019-04-22,46.87,46.87,46.515,46.59,11912.0
2019-04-23,47.055,47.32,46.715,47.265,18853.0
2019-04-24,47.165,47.64,47.165,47.585,19321.0
2019-04-25,47.55,47.55,47.11,47.285,18578.0
2019-04-26,47.265,47.405,47.155,47.405,11847.0
2019-04-29,47.395,47.475,47.265,47.375,13608.0
2019-04-30,47.595,47.605,47.34,47.52,6982.0
2019-05-01,47.67,47.675,47.175,47.21,15883.0
2019-05-02,47.295,47.52,46.99,47.22,9917.0
2019-05-03,47.2,47.56,47.165,47.485,19085.0
2019-05-06,47.11,47.42,46.925,47.365,10657.0
2019-05-07,47.19,47.34,46.515,46.79,25687.0
2019-05-08,46.87,47.135,46.625,46.79,16225.0
2019-05-09,46.47,46.725,46.295,46.725,22162.0
2019-05-10,46.485,46.91,46.0,46.76,23618.0
2019-05-13,46.495,46.495,45.93,46.15,24621.0
2019-05-14,46.415,46.7,46.055,46.525,13556.0
2019-05-15,46.515,46.605,46.24,46.525,9421.0
2019-05-16,46.745,47.155,46.605,46.97,10755.0
2019-05-17,46.825,47.13,46.7,46.76,5399.0
2019-05-21,46.845,46.845,46.69,46.735,10336.0
2019-05-22,46.68,46.79,46.43,46.745,19682.0
2019-05-23,46.55,46.69,46.25,46.485,7919.0
2019-05-24,46.7,46.7,46.395,46.405,11810.0
2019-05-27,46.67,46.7,46.33,46.605,4265.0
2019-05-28,46.745,46.79,46.185,46.21,10686.0
2019-05-29,45.94,46.03,45.765,45.93,9241.0
2019-05-30,45.995,46.175,45.975,46.1,11209.0
2019-05-31,45.71,45.93,45.69,45.725,9337.0
2019-06-03,45.78,46.34,45.415,45.59,29674.0
2019-06-04,46.065,46.275,45.655,46.21,12341.0
2019-06-05,46.46,46.915,46.175,46.915,20711.0
2019-06-06,47.01,47.08,46.7,47.0,10940.0
2019-06-07,47.09,47.265,46.955,47.175,7983.0
2019-06-10,47.21,47.515,47.21,47.22,13641.0
2019-06-11,47.585,47.585,47.02,47.12,11810.0
2019-06-12,47.355,47.465,47.1,47.465,11320.0
2019-06-13,47.65,47.65,47.285,47.475,20632.0
2019-06-14,47.715,47.945,47.53,47.915,6800.0
2019-06-17,48.065,48.075,47.615,47.66,12563.0
2019-06-18,48.105,48.11,47.88,47.93,13583.0
2019-06-19,48.04,48.04,47.725,47.765,18454.0
2019-06-20,47.835,47.985,47.57,47.965,13247.0
2019-06-21,48.23,48.665,47.845,47.91,12665.0
2019-06-24,47.995,47.995,47.765,47.765,12229.0
2019-06-25,47.82,47.845,47.395,47.43,16377.0
2019-06-26,47.525,47.525,46.89,46.91,11849.0
2019-06-27,46.855,47.13,46.855,47.035,18110.0
2019-06-28,47.185,47.205,46.92,47.205,6162.0
2019-07-02,47.26,47.985,47.26,47.66,11720.0
2019-07-03,47.77,48.285,47.44,48.055,11921.0
2019-07-04,48.275,48.665,48.0,48.16,3744.0
2019-07-05,48.13,48.13,47.67,47.845,28723.0
2019-07-08,47.88,47.91,47.71,47.845,12100.0
2019-07-09,47.66,47.995,47.66,47.985,11563.0
2019-07-10,47.89,48.195,47.865,47.92,14107.0
2019-07-11,47.995,48.065,47.93,48.065,14139.0
2019-07-12,47.965,48.22,47.955,48.205,19668.0
2019-07-15,48.39,48.39,48.175,48.325,10324.0
2019-07-16,48.325,48.415,48.22,48.395,10781.0
2019-07-17,48.38,48.39,47.935,47.935,14591.0
2019-07-18,48.12,48.14,47.945,48.065,8953.0
2019-07-19,48.415,48.415,47.91,47.975,14067.0
2019-07-22,48.24,48.24,48.0,48.16,13759.0
2019-07-23,48.635,48.635,48.26,48.545,27490.0
2019-07-24,48.525,48.865,48.47,48.845,22765.0
2019-07-25,48.94,48.94,48.73,48.865,14698.0
2019-07-26,48.92,49.195,48.92,49.17,22680.0
2019-07-29,49.205,49.205,49.065,49.205,19613.0
2019-07-30,49.305,49.305,49.05,49.075,15228.0
2019-07-31,48.965,49.205,48.535,48.7,26587.0
2019-08-01,48.985,49.18,48.295,48.315,16332.0
2019-08-02,48.45,48.45,47.865,48.055,14212.0
2019-08-06,47.23,47.71,46.89,47.66,19246.0
2019-08-07,47.185,48.185,47.175,48.055,23615.0
2019-08-08,48.01,48.68,48.01,48.615,18028.0
2019-08-09,48.6,48.6,48.14,48.34,13976.0
2019-08-12,48.35,48.415,47.77,47.89,13861.0
2019-08-13,47.835,48.67,47.835,48.58,9724.0
2019-08-14,48.58,48.58,47.625,47.71,22125.0
2019-08-15,47.66,48.04,47.66,48.01,18046.0
2019-08-16,48.12,48.555,48.11,48.47,11188.0
2019-08-19,48.985,49.15,48.785,49.125,17414.0
2019-08-20,49.125,49.15,48.82,48.875,8669.0
2019-08-21,49.005,49.075,48.91,49.075,10177.0
2019-08-22,49.06,49.305,48.735,49.185,15786.0
2019-08-23,49.125,49.125,47.615,47.7,27442.0
2019-08-26,48.36,48.37,47.945,48.175,26836.0
2019-08-27,48.555,48.555,48.23,48.48,10872.0
2019-08-28,48.37,48.765,48.305,48.755,7129.0
2019-08-29,48.81,49.36,48.81,49.25,9191.0
2019-08-30,49.48,49.49,49.215,49.415,11569.0
2019-09-03,49.085,49.345,48.9,49.115,30863.0
2019-09-04,49.47,49.5,49.14,49.315,13969.0
2019-09-05,49.61,49.97,49.51,49.875,13809.0
2019-09-06,49.885,49.885,49.675,49.69,13352.0
2019-09-09,49.84,49.85,49.26,49.39,10712.0
2019-09-10,49.4,49.4,48.72,49.065,23961.0
2019-09-11,49.15,49.565,49.065,49.52,14458.0
2019-09-12,50.005,50.07,49.755,49.995,33873.0
2019-09-13,50.115,50.255,49.94,50.125,9600.0
2019-09-16,50.095,50.095,49.59,49.6,13294.0
2019-09-17,49.86,49.885,49.675,49.86,15063.0
2019-09-18,50.04,50.05,49.62,50.015,13371.0
2019-09-19,50.015,50.15,49.96,49.975,6012.0
2019-09-20,50.005,50.435,49.755,49.85,14822.0
2019-09-23,49.775,49.86,49.535,49.72,24135.0
2019-09-24,49.98,50.035,49.295,49.39,39398.0
2019-09-25,49.46,49.755,49.37,49.75,18704.0
2019-09-26,49.875,49.905,49.51,49.795,26296.0
2019-09-27,49.58,50.155,49.215,49.39,29076.0
2019-09-30,49.63,49.81,49.455,49.74,14643.0
2019-10-01,50.1,50.1,48.985,49.0,14136.0
2019-10-02,49.11,49.11,48.33,48.56,24212.0
2019-10-03,48.715,48.91,48.165,48.89,33494.0
2019-10-04,49.01,49.545,48.44,49.525,19186.0
2019-10-07,49.23,49.525,49.23,49.305,29203.0
2019-10-08,49.01,49.01,48.615,48.635,33999.0
2019-10-09,49.13,49.195,48.615,49.085,13718.0
2019-10-10,49.12,49.28,48.935,49.175,18555.0
2019-10-11,49.545,49.6,49.305,49.335,31855.0
2019-10-15,49.49,49.635,49.405,49.48,12287.0
2019-10-16,49.695,49.695,49.35,49.47,18292.0
2019-10-17,49.59,49.59,49.335,49.38,10699.0
2019-10-18,49.305,49.515,49.065,49.195,9816.0
2019-10-21,49.445,49.445,49.105,49.15,13258.0
2019-10-22,49.215,49.325,48.99,49.01,9965.0
2019-10-23,49.01,49.01,48.66,48.78,17371.0
2019-10-24,48.8,49.11,48.8,48.89,13935.0
2019-10-25,48.935,49.055,48.78,48.91,8579.0
2019-10-28,49.27,49.28,48.935,49.02,7363.0
2019-10-29,49.16,49.34,48.955,49.26,14313.0
2019-10-30,49.38,49.775,49.165,49.75,25591.0
2019-10-31,49.72,49.72,49.25,49.415,23556.0
2019-11-01,49.765,49.775,49.525,49.6,16037.0
2019-11-04,49.97,49.97,49.4,49.51,23225.0
2019-11-05,49.695,49.695,49.38,49.515,17723.0
2019-11-06,49.71,49.775,49.445,49.775,23530.0
2019-11-07,50.115,50.115,49.75,49.775,34706.0
2019-11-08,49.84,50.07,49.84,50.05,26698.0
2019-11-11,50.145,50.145,49.86,49.98,19292.0
2019-11-12,49.97,50.155,49.97,50.1,20709.0
2019-11-13,50.22,50.355,49.95,50.32,21572.0
2019-11-14,50.475,50.53,50.275,50.44,13477.0
2019-11-15,50.68,50.68,50.44,50.52,20152.0
2019-11-18,50.68,50.68,50.43,50.465,16249.0
2019-11-19,50.68,50.8,50.505,50.75,17939.0
2019-11-20,50.595,50.89,50.575,50.705,17242.0
2019-11-21,50.81,50.81,50.355,50.43,13083.0
2019-11-22,50.68,50.68,50.355,50.625,14719.0
2019-11-25,50.88,50.88,50.66,50.79,25501.0
2019-11-26,50.87,51.055,50.81,51.02,21714.0
2019-11-27,50.985,51.285,50.985,51.27,9993.0
2019-11-28,51.38,51.535,51.24,51.35,24992.0
2019-11-29,51.415,51.415,51.055,51.405,19567.0
2019-12-02,51.085,51.305,50.68,50.69,20695.0
2019-12-03,50.595,50.595,50.18,50.43,17352.0
2019-12-04,50.455,50.78,50.355,50.385,13569.0
2019-12-05,50.375,50.41,50.22,50.4,13541.0
2019-12-06,50.77,51.215,50.77,51.105,14194.0
2019-12-09,51.16,51.16,50.815,50.815,11425.0
2019-12-10,50.68,50.9,50.65,50.715,33101.0
2019-12-11,50.69,50.835,50.55,50.67,10735.0
2019-12-12,50.835,51.15,50.55,51.04,10296.0
2019-12-13,51.0,51.215,50.935,51.215,14984.0
2019-12-16,50.99,51.36,50.99,51.305,10585.0
2019-12-17,51.47,51.47,51.25,51.295,10382.0
2019-12-18,51.055,51.175,50.855,50.9,11213.0
2019-12-19,51.045,51.175,50.835,51.14,15739.0
2019-12-20,51.63,51.675,51.445,51.645,22002.0
2019-12-23,52.025,52.025,51.555,51.555,14014.0
2019-12-24,52.005,52.005,51.565,51.62,4401.0
2019-12-27,51.82,51.82,51.48,51.565,22360.0
2019-12-30,51.5,51.5,51.215,51.235,6095.0
2019-12-31,51.195,51.195,50.715,51.01,6298.0
2020-01-02,51.465,51.465,50.99,51.27,8440.0
2020-01-03,51.16,51.24,50.91,51.13,16340.0
2020-01-06,50.925,51.04,50.815,51.04,17189.0
2020-01-07,51.095,51.215,51.05,51.085,17641.0
2020-01-08,51.29,51.545,51.12,51.41,23698.0
2020-01-09,51.935,51.97,51.575,51.9,13379.0
2020-01-10,51.815,51.825,51.63,51.665,17102.0
2020-01-13,51.87,51.965,51.65,51.965,10120.0
2020-01-14,52.14,52.14,51.935,52.01,11499.0
2020-01-15,52.21,52.305,52.045,52.15,19033.0
2020-01-16,52.555,52.6,52.23,52.575,12578.0
2020-01-17,52.945,52.95,52.6,52.95,16998.0
2020-01-20,53.395,53.395,52.555,52.925,17039.0
2020-01-21,52.85,53.025,52.695,52.99,23525.0
2020-01-22,53.415,53.49,53.055,53.34,18328.0
2020-01-23,53.36,53.36,53.0,53.285,13414.0
2020-01-24,53.09,53.37,52.775,52.95,18540.0
2020-01-27,52.36,52.76,52.36,52.59,51421.0
2020-01-28,53.13,53.13,52.37,52.87,16205.0
2020-01-29,52.97,53.145,52.815,52.87,8846.0
2020-01-30,52.74,53.08,52.685,53.08,9973.0
2020-01-31,53.015,53.155,52.15,52.325,16155.0
2020-02-03,52.35,52.96,52.35,52.85,14730.0
2020-02-04,53.415,53.665,53.08,53.525,18070.0
2020-02-05,54.08,54.19,53.8,54.11,24080.0
2020-02-06,54.35,54.35,54.115,54.19,20431.0
2020-02-07,54.07,54.125,53.875,53.875,17220.0
2020-02-10,53.905,54.23,53.85,54.23,11710.0
2020-02-11,54.29,54.83,54.08,54.19,17227.0
2020-02-12,54.34,54.34,54.06,54.31,9031.0
2020-02-13,54.235,54.485,54.045,54.42,6146.0
2020-02-14,54.43,54.54,54.31,54.54,8128.0
2020-02-18,54.625,54.625,54.29,54.42,16964.0
2020-02-19,54.45,54.55,54.395,54.395,21416.0
2020-02-20,54.45,54.47,53.905,54.385,14807.0
2020-02-21,54.06,54.19,53.755,53.905,11953.0
2020-02-24,52.825,53.165,52.545,52.765,53307.0
2020-02-25,52.85,52.885,51.075,51.24,57849.0
2020-02-26,51.305,52.01,51.01,51.05,43268.0
2020-02-27,50.485,50.88,48.8,50.735,47089.0
2020-02-28,47.93,48.605,47.32,48.605,104479.0
2020-03-02,48.495,50.43,48.415,50.43,56546.0
2020-03-03,50.66,51.235,48.995,49.355,55701.0
2020-03-04,49.985,51.61,49.69,51.575,34222.0
2020-03-05,50.715,51.03,49.715,49.9,46444.0
2020-03-06,48.45,49.755,48.405,49.625,288724.0
2020-03-09,46.585,48.385,46.22,47.34,102688.0
2020-03-10,49.025,49.52,47.435,49.515,132065.0
2020-03-11,48.82,48.82,46.805,47.195,47377.0
2020-03-12,44.16,45.77,43.365,43.365,161208.0
2020-03-13,48.07,48.08,43.525,46.195,188957.0
2020-03-16,42.405,45.055,41.6,42.265,200634.0
2020-03-17,43.09,46.36,42.59,46.36,192679.0
2020-03-18,44.465,45.695,43.385,44.845,113113.0
2020-03-19,44.19,45.815,43.615,45.115,36656.0
2020-03-20,44.965,44.965,42.245,42.44,138982.0
2020-03-23,41.63,42.405,40.14,41.14,76645.0
2020-03-24,42.43,44.31,42.43,44.31,157576.0
2020-03-25,43.825,45.525,43.3,44.02,31474.0
2020-03-26,43.83,46.425,43.83,46.425,117322.0
2020-03-27,44.87,46.05,44.815,44.855,118290.0
2020-03-30,45.84,47.185,45.69,47.1,91420.0
2020-03-31,47.64,47.65,45.865,45.865,89532.0
2020-04-01,45.16,45.31,44.28,44.66,36647.0
2020-04-02,44.48,45.7,44.27,45.7,37414.0
2020-04-03,45.32,45.65,44.53,44.92,15349.0
2020-04-06,46.385,48.14,46.385,48.05,24549.0
2020-04-07,49.125,49.125,47.13,47.13,57968.0
2020-04-08,47.63,48.94,47.37,48.735,39331.0
2020-04-09,49.2,49.625,48.755,49.245,49170.0
2020-04-13,48.995,49.21,47.74,48.075,36161.0
2020-04-14,48.94,49.8,48.94,49.72,18890.0
2020-04-15,49.115,49.925,48.92,49.135,41895.0
2020-04-16,49.655,49.775,48.885,49.71,29108.0
2020-04-17,50.555,51.055,50.07,50.73,40859.0
2020-04-20,50.385,50.695,50.06,50.11,15664.0
2020-04-21,49.535,49.7,48.91,49.05,22960.0
2020-04-22,49.58,50.165,49.32,50.055,16181.0
2020-04-23,50.1,50.1,49.31,49.365,18567.0
2020-04-24,49.57,50.08,49.29,50.005,11504.0
2020-04-27,50.275,50.77,50.015,50.675,18742.0
2020-04-28,50.86,51.065,50.37,50.405,42312.0
2020-04-29,50.75,51.165,50.515,50.72,43519.0
2020-04-30,50.145,50.5,49.905,50.09,12808.0
2020-05-01,49.535,50.1,49.31,49.43,19891.0
2020-05-04,49.29,49.505,49.08,49.44,16230.0
2020-05-05,49.71,50.275,49.71,49.99,13902.0
2020-05-06,50.48,50.48,49.7,49.765,6582.0
2020-05-07,50.035,50.11,49.645,49.665,15189.0
2020-05-08,49.84,50.19,49.83,50.175,25685.0
2020-05-11,50.09,50.63,49.875,50.47,13391.0
2020-05-12,50.515,50.59,49.645,49.655,18363.0
2020-05-13,49.34,49.485,48.51,48.825,19479.0
2020-05-14,48.475,48.845,47.815,48.8,20518.0
2020-05-15,48.7,49.33,48.51,49.33,12915.0
2020-05-19,50.185,50.295,49.67,49.67,42466.0
2020-05-20,50.5,50.5,49.735,50.11,8302.0
2020-05-21,49.915,50.185,49.905,50.045,30789.0
2020-05-22,50.09,50.315,50.08,50.2,9549.0
2020-05-25,50.275,50.825,50.275,50.47,9648.0
2020-05-26,50.72,50.72,50.135,50.155,27042.0
2020-05-27,50.6,50.86,50.22,50.795,19726.0
2020-05-28,50.89,51.54,50.89,51.085,20150.0
2020-05-29,50.99,51.27,50.71,51.27,13658.0
2020-06-01,50.905,51.185,50.49,50.535,12611.0
2020-06-02,50.33,50.705,50.33,50.705,14069.0
2020-06-03,50.9,51.465,50.9,51.36,12714.0
2020-06-04,51.075,51.52,50.77,51.0,13082.0
2020-06-05,51.36,52.125,51.36,51.88,10803.0
2020-06-08,51.88,52.075,51.715,52.075,19416.0
2020-06-09,51.865,52.075,51.62,51.64,16092.0
2020-06-10,51.67,51.75,51.25,51.345,23899.0
2020-06-11,51.345,51.355,49.33,49.45,23649.0
2020-06-12,50.295,50.315,49.085,49.72,26860.0
2020-06-15,48.955,50.025,48.635,49.865,19246.0
2020-06-16,51.0,51.12,50.48,50.565,19450.0
2020-06-17,50.63,51.02,50.63,50.675,15373.0
2020-06-18,50.2,50.835,50.2,50.72,15049.0
2020-06-19,51.065,51.225,50.34,50.51,7652.0
2020-06-22,50.145,50.47,49.98,50.36,13309.0
2020-06-23,50.71,50.88,50.37,50.63,11544.0
2020-06-24,50.695,50.705,49.375,49.73,24625.0
2020-06-25,49.605,50.22,49.31,50.19,14045.0
2020-06-26,50.23,50.27,49.32,49.405,18435.0
2020-06-29,49.585,50.155,49.455,49.975,14772.0
2020-06-30,50.09,50.585,50.09,50.435,21626.0
2020-07-02,51.225,51.31,50.715,50.75,18918.0
2020-07-03,50.835,50.835,50.425,50.51,2209.0
2020-07-06,51.245,51.3,50.64,51.19,18072.0
2020-07-07,51.02,51.395,50.815,51.15,5227.0
2020-07-08,51.44,51.44,50.63,50.965,8203.0
2020-07-09,51.275,51.275,50.415,50.965,10882.0
2020-07-10,50.89,51.43,50.75,51.41,12524.0
2020-07-13,51.535,52.085,51.235,51.33,33341.0
2020-07-14,51.06,52.27,51.06,52.24,12229.0
2020-07-15,52.41,52.625,52.1,52.315,12784.0
2020-07-16,52.085,52.53,51.86,52.485,7691.0
2020-07-17,52.64,52.93,52.485,52.92,9739.0
2020-07-20,52.67,52.875,52.355,52.615,9504.0
2020-07-21,52.41,52.78,52.41,52.495,9599.0
2020-07-22,52.195,52.875,52.195,52.845,6956.0
2020-07-23,52.97,52.995,52.345,52.51,9889.0
2020-07-24,52.24,52.79,52.175,52.29,9310.0
2020-07-27,52.25,52.43,52.13,52.28,11338.0
2020-07-28,52.55,52.55,52.1,52.1,7350.0
2020-07-29,52.365,52.5,51.935,52.455,5546.0
2020-07-30,52.13,52.69,52.1,52.65,11950.0
2020-07-31,52.39,52.595,51.6,52.29,12493.0
2020-08-04,52.475,52.885,52.365,52.465,9331.0
2020-08-05,52.455,52.775,52.075,52.765,6974.0
2020-08-06,52.97,52.995,52.64,52.95,8780.0
2020-08-07,52.995,53.595,52.38,53.595,11538.0
2020-08-10,53.445,53.79,53.445,53.75,14507.0
2020-08-11,54.04,54.04,53.47,53.51,9392.0
2020-08-12,53.705,54.085,53.705,53.935,4328.0
2020-08-13,53.78,53.78,53.525,53.675,5043.0
2020-08-14,53.705,53.985,53.665,53.77,3659.0
2020-08-17,53.805,53.945,53.77,53.78,6496.0
2020-08-18,53.75,54.085,53.48,53.63,9646.0
2020-08-19,53.48,53.865,53.395,53.61,12720.0
2020-08-20,53.47,53.815,53.32,53.39,7555.0
2020-08-21,53.48,53.63,53.32,53.61,6719.0
2020-08-24,53.805,54.14,53.575,54.14,5608.0
2020-08-25,54.345,54.355,53.945,54.06,5473.0
2020-08-26,54.07,54.215,53.795,54.16,7144.0
2020-08-27,54.225,54.635,53.575,54.47,7177.0
2020-08-28,54.265,54.72,54.265,54.655,15560.0
2020-08-31,54.525,54.635,54.04,54.2,12241.0
2020-09-01,54.275,54.515,54.0,54.45,26995.0
2020-09-02,54.655,55.54,54.57,55.455,14057.0
2020-09-03,55.455,55.905,53.855,54.0,11453.0
2020-09-04,53.965,54.495,53.07,53.48,11501.0
2020-09-08,53.555,53.66,53.08,53.295,13424.0
2020-09-09,53.35,54.395,53.34,53.945,16713.0
2020-09-10,54.96,54.96,53.285,53.455,8433.0
2020-09-11,53.275,54.03,53.25,53.585,12891.0
2020-09-14,54.32,54.495,53.76,54.245,9709.0
2020-09-15,54.04,54.73,54.04,54.535,4793.0
2020-09-16,54.41,54.96,54.365,54.45,7156.0
2020-09-17,53.585,54.41,53.585,53.995,8694.0
2020-09-18,54.15,54.505,53.49,53.805,5934.0
2020-09-21,53.565,53.565,52.8,53.33,29866.0
2020-09-22,53.75,53.87,53.39,53.845,13478.0
2020-09-23,53.865,54.235,53.25,53.25,12592.0
2020-09-24,53.155,53.62,53.015,53.2,61144.0
2020-09-25,53.2,54.07,53.11,53.985,6558.0
2020-09-28,54.225,54.84,54.225,54.56,10612.0
2020-09-29,55.01,55.01,54.375,54.465,10406.0
2020-09-30,55.15,55.15,54.215,54.68,35160.0
2020-10-01,54.55,55.055,54.42,54.57,11968.0
2020-10-02,54.43,54.775,54.165,54.57,10619.0
2020-10-05,54.615,55.15,54.615,55.1,6851.0
2020-10-06,54.87,55.515,54.635,54.72,14085.0
2020-10-07,54.905,55.515,54.895,55.505,6766.0
2020-10-08,55.625,55.87,55.44,55.54,6039.0
2020-10-09,55.615,55.86,55.595,55.665,7529.0
2020-10-13,54.69,56.28,54.69,56.15,9700.0
2020-10-14,55.895,56.365,55.775,55.99,6501.0
2020-10-15,55.615,56.27,55.45,56.185,4224.0
2020-10-16,56.54,56.71,56.045,56.38,6166.0
2020-10-19,56.16,56.67,55.355,55.355,12398.0
2020-10-20,56.065,56.065,55.335,55.455,10881.0
2020-10-21,55.16,55.615,55.16,55.485,10320.0
2020-10-22,55.645,55.645,55.15,55.55,5814.0
2020-10-23,55.915,55.925,55.42,55.655,5165.0
2020-10-26,55.655,55.665,54.495,54.755,5701.0
2020-10-27,54.97,55.045,54.38,54.44,8784.0
2020-10-28,54.16,54.16,53.28,53.28,16175.0
2020-10-29,52.82,54.195,52.81,53.66,16704.0
2020-10-30,53.52,53.58,52.765,53.33,13187.0
2020-11-02,54.085,54.15,53.465,53.805,7474.0
2020-11-03,54.205,54.73,53.805,54.55,9756.0
2020-11-04,54.915,55.745,54.87,55.14,8160.0
2020-11-05,56.025,56.025,55.56,55.72,8095.0
2020-11-06,55.345,55.85,55.345,55.765,10690.0
2020-11-09,57.805,57.805,56.26,56.27,26891.0
2020-11-10,56.175,56.86,56.175,56.755,17194.0
2020-11-11,57.515,57.515,56.885,57.055,16790.0
2020-11-12,57.025,57.44,56.595,56.88,12063.0
2020-11-13,57.475,57.655,56.905,57.645,12615.0
2020-11-16,57.665,58.11,57.655,58.11,12592.0
2020-11-17,58.195,58.195,57.505,57.71,16693.0
2020-11-18,58.3,58.3,57.01,57.02,28457.0
2020-11-19,57.355,57.365,56.74,57.045,10079.0
2020-11-20,57.195,57.205,56.755,56.83,10226.0
2020-11-23,57.805,57.805,56.81,57.215,11262.0
2020-11-24,57.805,57.805,57.455,57.57,6565.0
2020-11-25,58.41,58.41,57.185,57.325,18798.0
2020-11-26,57.325,57.56,57.13,57.56,3845.0
2020-11-27,57.56,57.955,57.25,57.505,11103.0
2020-11-30,57.67,57.67,56.67,57.13,25310.0
2020-12-01,58.035,58.035,57.26,57.375,11263.0
2020-12-02,57.53,57.53,57.0,57.065,14995.0
2020-12-03,57.315,57.325,56.645,56.655,16415.0
2020-12-04,56.935,56.935,56.665,56.84,13780.0
2020-12-07,56.84,57.085,56.515,56.69,8721.0
2020-12-08,56.53,57.02,56.315,56.945,10529.0
2020-12-09,57.025,57.1,56.645,56.785,15504.0
2020-12-10,56.55,56.82,55.97,56.085,22846.0
2020-12-11,56.075,56.475,55.85,56.43,13551.0
2020-12-14,56.81,56.84,56.085,56.095,9755.0
2020-12-15,56.485,56.56,56.26,56.465,8451.0
2020-12-16,56.625,56.81,56.605,56.645,10682.0
2020-12-17,57.01,57.065,56.775,57.055,12940.0
2020-12-18,57.365,57.365,56.895,57.355,12247.0
2020-12-21,57.205,57.215,56.41,57.13,12707.0
2020-12-22,57.39,57.39,57.045,57.175,13406.0
2020-12-23,56.67,57.225,56.67,56.895,12993.0
2020-12-24,56.88,57.025,56.86,57.02,4402.0
2020-12-29,57.32,57.535,57.035,57.13,38633.0
2020-12-30,57.855,57.855,57.145,57.165,5898.0
2020-12-31,57.095,57.47,56.88,57.47,27470.0
2021-01-04,57.575,57.575,56.405,56.89,13929.0
2021-01-05,56.515,56.89,56.355,56.62,16613.0
2021-01-06,56.685,57.66,56.6,57.305,20693.0
2021-01-07,57.8,57.995,57.575,57.68,11345.0
2021-01-08,57.96,58.035,57.64,58.005,14401.0
2021-01-11,57.97,58.475,57.97,58.175,18553.0
2021-01-12,58.24,58.24,57.8,57.84,13611.0
2021-01-13,58.07,58.07,57.705,57.705,21180.0
2021-01-14,58.12,58.12,57.05,57.08,53770.0
2021-01-15,56.825,57.455,56.825,57.255,12829.0
2021-01-18,57.585,57.63,57.255,57.63,7055.0
2021-01-19,57.465,57.69,57.32,57.415,26278.0
2021-01-20,57.69,57.69,57.155,57.415,23055.0
2021-01-21,57.135,57.295,57.105,57.135,20780.0
2021-01-22,57.455,57.565,57.17,57.395,14608.0
2021-01-25,57.66,58.055,57.18,57.585,19522.0
2021-01-26,57.695,58.055,57.24,57.275,16347.0
2021-01-27,57.425,57.435,56.14,56.28,32205.0
2021-01-28,56.865,57.765,56.865,57.245,33895.0
2021-01-29,56.72,56.865,55.97,56.03,18371.0
2021-02-01,56.28,57.015,56.27,57.015,12228.0
2021-02-02,57.36,57.8,56.995,57.445,21488.0
2021-02-03,57.555,57.555,57.095,57.23,18435.0
2021-02-04,57.5,57.885,57.38,57.855,7263.0
2021-02-05,57.905,58.08,57.8,57.84,7395.0
2021-02-08,57.895,58.13,57.885,58.13,12407.0
2021-02-09,58.13,58.185,57.97,58.015,13356.0
2021-02-10,57.95,58.14,57.725,57.915,16512.0
2021-02-11,57.99,58.09,57.83,58.07,16253.0
2021-02-12,58.355,58.355,57.905,58.175,23035.0
2021-02-16,58.59,58.59,57.8,57.865,30748.0
2021-02-17,57.39,58.015,57.39,58.015,9364.0
2021-02-18,57.725,57.8,57.405,57.66,10874.0
2021-02-19,57.735,57.735,57.135,57.135,12168.0
2021-02-22,57.18,57.19,56.795,57.06,22382.0
2021-02-23,56.89,57.135,56.535,56.985,14604.0
2021-02-24,56.985,57.19,56.715,57.03,11003.0
2021-02-25,57.03,57.05,56.215,56.505,21666.0
2021-02-26,56.555,57.09,56.345,56.6,9635.0
2021-03-01,57.07,57.595,56.955,57.35,16132.0
2021-03-02,57.565,57.575,56.865,56.975,7338.0
2021-03-03,57.165,57.165,56.34,56.34,21006.0
2021-03-04,56.255,56.34,55.175,55.54,17495.0
2021-03-05,56.19,56.965,55.655,56.865,16880.0
2021-03-08,56.865,57.8,56.865,57.415,8684.0
2021-03-09,57.95,58.59,57.395,57.405,19759.0
2021-03-10,57.735,58.025,57.415,57.81,15253.0
2021-03-11,58.015,58.015,57.555,57.605,16949.0
2021-03-12,57.735,57.745,57.36,57.615,7160.0
2021-03-15,57.84,57.97,57.585,57.97,5482.0
2021-03-16,58.58,58.58,57.62,57.705,14940.0
2021-03-17,57.92,57.93,57.52,57.555,10962.0
2021-03-18,57.8,57.98,57.5,57.765,12097.0
2021-03-19,57.875,57.875,57.46,57.65,7990.0
2021-03-22,57.63,57.875,57.365,57.875,5522.0
2021-03-23,58.145,58.225,57.78,57.92,9312.0
2021-03-24,57.92,58.345,57.92,58.035,16057.0
2021-03-25,58.065,58.685,57.675,58.645,12201.0
2021-03-26,58.77,59.585,58.535,59.585,11116.0
2021-03-29,59.585,59.84,59.33,59.725,7121.0
2021-03-30,59.905,59.905,59.49,59.57,11174.0
2021-03-31,59.5,59.51,59.155,59.21,6507.0
2021-04-01,59.435,59.56,59.21,59.5,8901.0
2021-04-05,60.04,60.365,59.955,60.215,7350.0
2021-04-06,60.275,60.45,60.16,60.355,8520.0
2021-04-07,60.365,60.66,60.34,60.48,13590.0
2021-04-08,60.66,60.66,60.265,60.265,8594.0
2021-04-09,60.65,60.65,60.205,60.545,7911.0
2021-04-12,60.545,60.855,60.33,60.855,10729.0
2021-04-13,60.62,60.76,60.405,60.535,11612.0
2021-04-14,59.725,60.76,59.725,60.425,10370.0
2021-04-15,60.61,61.13,60.515,61.13,10581.0
2021-04-16,63.03,63.03,61.09,61.305,10220.0
2021-04-19,61.355,61.355,61.005,61.11,4751.0
2021-04-20,61.015,61.42,60.875,61.42,9613.0
2021-04-21,61.7,61.76,61.015,61.315,16261.0
2021-04-22,61.485,61.485,60.75,60.895,6382.0
2021-04-23,60.66,61.43,60.65,61.26,5286.0
2021-04-26,61.24,61.24,60.555,60.695,11135.0
2021-04-27,60.51,60.875,60.51,60.705,9532.0
2021-04-28,60.94,60.94,60.03,60.055,17896.0
2021-04-29,60.34,60.545,60.19,60.49,18596.0
2021-04-30,60.565,60.66,60.075,60.245,9605.0
2021-05-03,60.51,60.75,60.405,60.62,19806.0
2021-05-04,60.62,60.855,60.515,60.76,7399.0
2021-05-05,60.98,60.98,60.545,60.675,4984.0
2021-05-06,61.93,61.93,60.34,60.66,9109.0
2021-05-07,60.205,61.015,60.205,61.015,10704.0
2021-05-10,60.95,61.195,60.565,60.565,13054.0
2021-05-11,60.515,60.525,59.625,59.915,17035.0
2021-05-12,59.99,60.45,58.775,58.815,13973.0
2021-05-13,58.855,60.195,58.855,59.98,8684.0
2021-05-14,60.13,60.385,59.905,60.365,5448.0
2021-05-17,60.28,60.28,59.7,59.82,11121.0
2021-05-18,59.785,59.785,59.435,59.435,8474.0
2021-05-19,59.945,59.955,58.73,59.49,10403.0
2021-05-20,59.56,59.8,58.785,59.605,7911.0
2021-05-21,59.735,60.045,59.7,59.735,6576.0
2021-05-25,60.29,60.29,59.87,59.915,7452.0
2021-05-26,59.49,60.235,59.49,60.15,12588.0
2021-05-27,60.18,60.33,60.085,60.085,25668.0
2021-05-28,60.205,60.415,60.19,60.205,11196.0
2021-05-31,60.535,60.535,59.915,59.915,6476.0
2021-06-01,59.99,60.275,59.795,59.88,16978.0
2021-06-02,59.85,60.045,59.72,59.795,13798.0
2021-06-03,59.54,60.235,59.53,60.13,6884.0
2021-06-04,59.955,60.375,59.945,60.34,10725.0
2021-06-07,60.66,61.215,59.885,60.085,14004.0
2021-06-08,60.46,60.47,59.8,60.16,6577.0
2021-06-09,60.01,60.12,59.85,59.97,6588.0
2021-06-10,60.255,60.255,59.905,59.98,16527.0
2021-06-11,60.33,60.45,60.16,60.44,6023.0
2021-06-14,60.49,60.5,59.945,60.205,12537.0
2021-06-15,60.49,60.51,60.19,60.425,20487.0
2021-06-16,60.66,60.66,59.87,60.255,5756.0
2021-06-17,60.66,61.13,60.205,60.525,11532.0
2021-06-18,60.19,60.46,59.97,60.045,19935.0
2021-06-21,60.245,60.535,60.075,60.46,8641.0
2021-06-22,60.755,60.81,60.425,60.46,5178.0
2021-06-23,60.605,60.61,60.035,60.195,7075.0
2021-06-24,60.65,60.66,60.055,60.62,6260.0
2021-06-25,60.95,61.055,60.66,60.96,13843.0
2021-06-28,61.32,61.33,60.63,61.14,10182.0
2021-06-29,61.405,61.63,61.36,61.48,4821.0
2021-06-30,61.195,61.745,61.195,61.735,12157.0
2021-07-02,62.095,62.17,61.98,62.065,5549.0
2021-07-05,62.265,62.3,62.12,62.18,9381.0
2021-07-06,62.15,62.48,62.15,62.46,13969.0
2021-07-07,62.085,63.075,62.085,63.065,12043.0
2021-07-08,63.045,63.11,62.46,62.69,10710.0
2021-07-09,62.735,63.19,62.65,63.055,16093.0
2021-07-12,63.205,63.245,63.085,63.16,5636.0
2021-07-13,62.765,63.545,62.755,63.33,28153.0
2021-07-14,63.255,63.48,63.045,63.405,4172.0
2021-07-15,63.395,63.935,63.395,63.915,4089.0
2021-07-16,64.16,64.16,63.735,63.735,4683.0
2021-07-19,63.935,63.935,63.14,63.395,15679.0
2021-07-20,63.435,64.405,63.425,64.0,7656.0
2021-07-21,63.775,64.195,63.68,63.78,4992.0
2021-07-22,63.5,63.81,63.5,63.755,3409.0
2021-07-23,63.97,64.435,63.96,64.395,8741.0
2021-07-26,64.585,64.585,63.885,64.225,8059.0
2021-07-27,64.225,64.945,64.085,64.385,5536.0
2021-07-28,64.61,64.62,63.85,63.905,7432.0
2021-07-29,63.68,64.03,63.68,63.895,10410.0
2021-07-30,63.865,64.085,63.69,63.95,3027.0
2021-08-03,64.085,64.68,64.085,64.63,14708.0
2021-08-04,64.63,64.64,64.29,64.31,10000.0
2021-08-05,64.29,64.3,64.065,64.255,8117.0
2021-08-06,64.715,64.86,64.565,64.755,8009.0
2021-08-09,64.82,64.85,64.575,64.67,14539.0
2021-08-10,64.78,64.78,64.605,64.63,4424.0
2021-08-11,64.63,65.0,64.62,64.895,5390.0
2021-08-12,65.235,65.235,64.85,65.055,6284.0
2021-08-13,65.29,65.29,65.045,65.105,4963.0
2021-08-16,65.3,65.875,65.3,65.82,6921.0
2021-08-17,65.69,65.83,65.52,65.725,11043.0
2021-08-18,65.8,65.81,65.205,65.205,14324.0
2021-08-19,65.11,66.46,65.11,66.225,10555.0
2021-08-20,66.925,66.935,66.63,66.775,15314.0
2021-08-23,66.83,66.83,65.98,65.98,18834.0
2021-08-24,66.045,66.045,65.565,65.575,5819.0
2021-08-25,65.84,65.935,65.63,65.65,9942.0
2021-08-26,65.65,65.895,65.47,65.79,5843.0
2021-08-27,65.66,66.025,65.385,65.775,7161.0
2021-08-30,65.66,66.035,65.66,65.885,8958.0
2021-08-31,65.705,66.12,65.61,65.82,7777.0
2021-09-01,65.83,65.875,65.385,65.82,4020.0
2021-09-02,66.065,66.065,65.61,65.715,6759.0
2021-09-03,65.405,65.67,65.395,65.48,5269.0
2021-09-07,65.65,65.775,65.28,65.49,7591.0
2021-09-08,65.695,65.86,65.46,65.86,9910.0
2021-09-09,65.755,65.96,65.28,65.385,9737.0
2021-09-10,65.435,65.545,65.0,65.215,11868.0
2021-09-13,65.725,65.735,64.96,65.16,9074.0
2021-09-14,65.265,65.755,64.765,64.865,25125.0
2021-09-15,65.01,65.16,64.715,64.99,8793.0
2021-09-16,65.755,65.755,64.82,65.095,3779.0
2021-09-17,64.68,65.02,64.68,64.96,6240.0
2021-09-20,64.645,64.835,63.72,64.325,14749.0
2021-09-21,64.325,64.705,64.125,64.185,17425.0
2021-09-22,64.75,64.75,64.325,64.355,9618.0
2021-09-23,64.4,64.705,64.175,64.495,5439.0
2021-09-24,64.73,64.76,64.505,64.59,10681.0
2021-09-27,64.59,64.695,64.25,64.285,4814.0
2021-09-28,64.26,64.26,63.475,63.475,13547.0
2021-09-29,64.155,64.365,63.795,64.145,7841.0
2021-09-30,64.21,64.21,62.85,62.85,11496.0
2021-10-01,62.865,63.465,62.415,63.16,9123.0
2021-10-04,62.945,63.0,62.015,62.365,14191.0
2021-10-05,62.8,63.275,62.535,62.96,10730.0
2021-10-06,62.925,63.295,62.585,63.295,12192.0
2021-10-07,63.87,64.22,63.68,63.69,7891.0
2021-10-08,63.69,63.7,63.13,63.19,4579.0
2021-10-12,63.04,63.04,62.515,62.6,16189.0
2021-10-13,62.865,62.875,62.235,62.67,9527.0
2021-10-14,62.67,63.465,62.66,63.465,11122.0
2021-10-15,63.5,64.07,63.49,63.975,7551.0
2021-10-18,63.645,63.955,63.475,63.935,8093.0
2021-10-19,64.325,64.4,64.02,64.4,10860.0
2021-10-20,64.495,64.59,64.39,64.525,16511.0
2021-10-21,64.525,65.075,63.965,65.075,8837.0
2021-10-22,65.195,65.47,64.96,65.375,13849.0
2021-10-25,65.885,65.885,65.28,65.61,31029.0
2021-10-26,65.765,65.84,65.585,65.735,12864.0
2021-10-27,65.97,65.98,64.93,64.93,8232.0
2021-10-28,65.075,65.26,65.065,65.185,10669.0
2021-10-29,65.16,65.695,65.15,65.585,11392.0
2021-11-01,65.905,65.905,65.31,65.48,13060.0
2021-11-02,65.775,66.16,65.745,66.03,5018.0
2021-11-03,65.97,66.22,65.875,66.21,16343.0
2021-11-04,66.065,66.73,65.33,66.7,16897.0
2021-11-05,66.75,67.375,66.75,67.04,8546.0
2021-11-08,67.95,67.96,66.86,67.09,18845.0
2021-11-09,67.135,67.195,66.91,67.07,11707.0
2021-11-10,66.945,67.145,66.74,67.135,10891.0
2021-11-11,67.685,67.685,66.74,67.56,5826.0
2021-11-12,67.885,67.905,67.505,67.77,8334.0
2021-11-15,67.77,68.15,67.44,67.495,14006.0
2021-11-16,67.94,68.365,67.655,68.195,11146.0
2021-11-17,68.365,68.365,67.91,68.16,7126.0
2021-11-18,67.825,68.28,67.825,68.005,9633.0
2021-11-19,67.885,68.27,67.885,68.08,12040.0
2021-11-22,68.64,68.905,68.345,68.365,12024.0
2021-11-23,68.34,68.51,68.245,68.44,8829.0
2021-11-24,68.5,68.51,68.245,68.395,6179.0
2021-11-25,68.425,68.62,68.34,68.585,3950.0
2021-11-26,68.1,68.15,67.39,67.64,17870.0
2021-11-29,68.205,68.52,67.77,68.12,6612.0
2021-11-30,67.56,67.825,66.625,66.71,16050.0
2021-12-01,67.43,68.035,66.58,66.585,14425.0
2021-12-02,66.635,67.93,66.635,67.63,15323.0
2021-12-03,67.865,68.055,67.2,67.705,14437.0
2021-12-06,68.615,68.615,67.98,68.3,12361.0
2021-12-07,68.615,68.62,68.34,68.34,14412.0
2021-12-08,68.52,68.62,68.08,68.415,12219.0
2021-12-09,68.425,68.775,68.365,68.605,7894.0
2021-12-10,68.87,69.55,68.86,69.55,13493.0
2021-12-13,69.995,70.04,69.55,69.9,8200.0
2021-12-14,69.815,69.835,69.38,69.625,9663.0
2021-12-15,69.285,70.345,68.87,70.315,13884.0
2021-12-16,70.515,70.58,69.85,69.975,15259.0
2021-12-17,69.85,69.92,69.295,69.465,14501.0
2021-12-20,69.065,69.065,68.48,69.0,17907.0
2021-12-21,69.58,69.74,68.63,69.625,9229.0
2021-12-22,69.625,69.945,69.415,69.71,13592.0
2021-12-23,70.125,70.195,69.71,69.94,6854.0
2021-12-24,70.27,70.365,70.015,70.025,3657.0
2021-12-29,71.175,71.365,70.225,71.3,29136.0
2021-12-30,72.205,72.225,70.705,70.74,10863.0
2021-12-31,71.075,71.13,70.095,70.245,11960.0
2022-01-04,71.085,71.085,70.53,70.825,28916.0
2022-01-05,70.73,71.075,70.4,70.4,24523.0
2022-01-06,70.55,70.55,69.905,69.97,13424.0
2022-01-07,69.83,69.85,69.1,69.135,20018.0
2022-01-10,69.165,69.165,68.215,68.9,31840.0
2022-01-11,69.165,69.165,68.1,68.575,20737.0
2022-01-12,68.7,68.71,68.215,68.415,16519.0
2022-01-13,68.385,68.5,67.835,67.835,21114.0
2022-01-14,67.645,67.72,67.29,67.7,12290.0
2022-01-17,67.965,67.985,67.38,67.985,4837.0
2022-01-18,67.255,67.255,66.38,66.38,33732.0
2022-01-19,66.22,66.825,65.98,65.98,24267.0
2022-01-20,65.715,66.6,65.315,65.315,20126.0
2022-01-21,65.2,65.925,65.03,65.115,36703.0
2022-01-24,64.585,65.675,63.845,65.61,543398.0
2022-01-25,65.99,65.99,64.13,64.86,22551.0
2022-01-26,65.375,65.905,64.49,65.005,55026.0
2022-01-27,65.58,66.03,64.82,65.105,16888.0
2022-01-28,64.785,66.42,64.51,66.275,18706.0
2022-01-31,66.18,66.895,65.945,66.77,21217.0
2022-02-01,66.77,67.12,66.465,67.065,30655.0
2022-02-02,67.415,67.75,67.025,67.625,18221.0
2022-02-03,67.5,67.55,66.91,66.93,17858.0
2022-02-04,67.285,67.425,66.505,66.99,15598.0
2022-02-07,67.015,67.015,66.245,66.285,12415.0
2022-02-08,66.705,67.095,66.305,67.045,10742.0
2022-02-09,66.515,67.69,66.515,67.595,17900.0
2022-02-10,67.455,67.585,66.43,66.55,13395.0
2022-02-11,66.37,66.695,65.62,65.765,15253.0
2022-02-14,65.97,65.97,65.01,65.43,16064.0
2022-02-15,65.765,66.57,65.755,66.21,21047.0
2022-02-16,65.875,66.305,65.575,66.21,17494.0
2022-02-17,65.565,65.925,65.175,65.21,15547.0
2022-02-18,65.335,65.515,65.03,65.335,8714.0
2022-02-22,64.995,65.185,64.32,64.605,19820.0
2022-02-23,65.78,65.78,63.56,63.56,15083.0
2022-02-24,62.41,64.225,62.4,64.225,44648.0
2022-02-25,64.27,65.535,64.245,65.29,25220.0
2022-02-28,64.7,64.87,64.185,64.795,18661.0
2022-03-01,64.745,64.795,63.795,63.985,18820.0
2022-03-02,63.805,65.175,63.805,64.925,18730.0
2022-03-03,65.305,65.545,64.88,65.135,13072.0
2022-03-04,65.325,65.325,64.745,65.06,8011.0
2022-03-07,65.175,65.175,64.055,64.13,22601.0
2022-03-08,64.385,65.01,63.605,63.625,17247.0
2022-03-09,64.3,64.915,64.29,64.46,14941.0
2022-03-10,64.27,64.28,63.34,64.015,21646.0
2022-03-11,64.165,64.165,63.18,63.18,16249.0
2022-03-14,63.2,64.195,63.19,63.72,17053.0
2022-03-15,63.675,64.87,63.675,64.86,31682.0
2022-03-16,65.23,65.315,64.48,65.01,19024.0
2022-03-17,65.27,65.535,64.985,65.535,29873.0
2022-03-18,64.875,65.875,64.875,65.86,12871.0
2022-03-21,65.955,66.11,65.32,65.625,9178.0
2022-03-22,65.92,66.13,64.785,65.945,10505.0
2022-03-23,65.91,65.91,65.005,65.06,12208.0
2022-03-24,65.565,65.575,65.06,65.52,8330.0
2022-03-25,65.935,65.935,65.26,65.565,8729.0
2022-03-28,65.45,66.205,65.44,66.205,8685.0
2022-03-29,66.65,66.935,66.48,66.84,10045.0
2022-03-30,66.53,66.935,66.26,66.33,14760.0
2022-03-31,66.765,67.625,65.785,65.785,12412.0
2022-04-01,65.795,66.06,65.545,66.06,19040.0
2022-04-04,66.06,66.07,65.53,66.025,6182.0
2022-04-05,65.53,66.175,65.44,65.605,8148.0
2022-04-06,65.23,65.755,65.06,65.535,11317.0
2022-04-07,65.67,66.49,65.67,66.47,21558.0
2022-04-08,67.73,67.73,65.48,66.375,10238.0
2022-04-11,66.1,66.3,65.775,65.775,8452.0
2022-04-12,66.185,66.28,65.355,65.565,30473.0
2022-04-13,65.92,65.93,65.025,65.615,8419.0
2022-04-14,65.91,66.06,65.395,65.395,13512.0
2022-04-18,65.395,65.595,64.995,65.175,7994.0
2022-04-19,65.165,66.385,65.165,66.355,13511.0
2022-04-20,66.145,66.545,65.975,66.27,7250.0
2022-04-21,66.33,66.88,66.04,66.04,9340.0
2022-04-22,66.385,66.425,64.955,65.06,19029.0
2022-04-25,65.08,65.48,64.345,65.45,11382.0
2022-04-26,66.11,66.11,64.46,64.46,15335.0
2022-04-27,64.48,65.535,64.47,64.955,9796.0
2022-04-28,65.585,66.165,65.345,66.155,8193.0
2022-04-29,65.31,65.395,64.06,64.145,8600.0
2022-05-02,63.985,64.815,63.345,64.335,16764.0
2022-05-03,64.46,64.64,63.755,64.185,9685.0
2022-05-04,64.49,65.555,64.125,65.51,12899.0
2022-05-05,65.05,65.11,63.64,64.015,22891.0
2022-05-06,64.06,64.09,63.345,63.945,12203.0
2022-05-09,63.89,63.9,62.7,63.48,13145.0
2022-05-10,63.5,64.025,62.945,63.385,13057.0
2022-05-11,62.69,63.48,62.43,62.46,11291.0
2022-05-12,62.395,62.785,61.945,62.735,17901.0
2022-05-13,62.88,63.32,62.725,62.985,16838.0
2022-05-16,63.23,63.345,62.575,62.725,9973.0
2022-05-17,63.565,63.63,63.195,63.545,8989.0
2022-05-18,63.145,63.555,61.11,61.155,7212.0
2022-05-19,60.755,60.795,59.85,60.355,34414.0
2022-05-20,60.89,60.89,59.525,60.585,9617.0
2022-05-24,60.785,61.85,60.775,61.735,16952.0
2022-05-25,61.545,62.135,61.545,62.08,8091.0
2022-05-26,62.64,63.195,62.64,63.005,16062.0
2022-05-27,63.015,63.89,63.005,63.89,14834.0
2022-05-30,64.385,64.395,63.555,64.025,4025.0
2022-05-31,63.825,63.825,62.565,63.08,22879.0
2022-06-01,63.24,63.24,62.09,62.42,15503.0
2022-06-02,62.63,63.06,61.915,62.89,12567.0
2022-06-03,62.87,62.92,62.345,62.43,13067.0
2022-06-06,62.92,63.015,62.375,62.45,15937.0
2022-06-07,61.91,62.735,61.9,62.735,8427.0
2022-06-08,62.405,62.42,62.015,62.115,5511.0
2022-06-09,61.745,62.68,61.605,61.605,8545.0
2022-06-10,61.1,61.195,60.585,60.69,7393.0
2022-06-13,59.725,59.915,59.3,59.345,18906.0
2022-06-14,59.64,59.82,58.935,59.25,9286.0
2022-06-15,59.585,60.115,59.195,59.715,15181.0
2022-06-16,58.44,58.6,57.765,58.1,19158.0
2022-06-17,57.21,59.06,57.21,58.785,8524.0
2022-06-20,58.39,59.06,58.39,58.915,3272.0
2022-06-21,59.005,59.495,58.93,59.495,15574.0
2022-06-22,58.955,59.825,58.89,59.52,4479.0
2022-06-23,59.95,60.325,59.665,60.265,11547.0
2022-06-24,60.61,61.49,60.555,61.425,20221.0
2022-06-27,61.75,61.75,61.225,61.26,9997.0
2022-06-28,61.46,61.73,60.21,60.22,9747.0
2022-06-29,59.905,60.515,59.885,60.4,8705.0
2022-06-30,59.935,60.41,59.55,60.115,8509.0
2022-07-04,60.325,60.695,60.275,60.6,21848.0
2022-07-05,60.535,61.145,60.18,61.06,10401.0
2022-07-06,61.195,61.74,60.335,61.74,7574.0
2022-07-07,61.675,61.76,61.49,61.665,6944.0
2022-07-08,61.74,61.77,61.455,61.585,5339.0
2022-07-11,61.805,61.815,61.33,61.365,6346.0
2022-07-12,61.625,61.7,60.995,61.46,3459.0
2022-07-13,60.495,60.86,60.135,60.725,11833.0
2022-07-14,60.67,61.07,60.38,61.005,6149.0
2022-07-15,61.26,61.75,61.25,61.72,10400.0
2022-07-18,62.105,62.105,60.805,60.805,17838.0
2022-07-19,61.47,61.92,61.13,61.785,8773.0
2022-07-20,61.75,62.055,61.675,61.93,10371.0
2022-07-21,61.69,62.38,61.69,62.33,10144.0
2022-07-22,62.61,62.62,62.12,62.42,16019.0
2022-07-25,62.485,62.485,62.005,62.12,7767.0
2022-07-26,62.13,62.19,61.94,62.13,6350.0
2022-07-27,62.435,62.885,62.225,62.83,4982.0
2022-07-28,62.495,63.745,62.485,63.605,8099.0
2022-07-29,63.95,63.955,63.47,63.89,8225.0
2022-08-02,64.035,64.16,63.575,63.625,7071.0
2022-08-03,63.625,64.37,63.565,64.245,11931.0
2022-08-04,64.425,64.465,64.16,64.3,18711.0
2022-08-05,64.3,64.82,64.29,64.625,4886.0
2022-08-08,64.835,64.875,64.275,64.465,4472.0
2022-08-09,64.56,64.57,64.185,64.265,4414.0
2022-08-10,64.99,64.99,64.615,64.78,16916.0
2022-08-11,65.2,65.21,64.665,64.74,6580.0
2022-08-12,64.96,65.65,64.95,65.585,9522.0
2022-08-15,65.965,66.78,65.955,66.72,6229.0
2022-08-16,66.71,66.98,66.49,66.76,7786.0
2022-08-17,66.72,66.785,66.54,66.625,8292.0
2022-08-18,66.56,67.095,66.54,66.93,8348.0
2022-08-19,67.065,67.065,66.635,66.72,5110.0
2022-08-22,66.225,66.225,65.695,65.745,6672.0
2022-08-23,65.69,65.695,64.865,64.95,9437.0
2022-08-24,65.345,65.355,64.935,65.085,5145.0
2022-08-25,65.085,65.545,64.98,65.515,8185.0
2022-08-26,65.82,65.915,64.12,64.16,8147.0
2022-08-29,63.9,63.93,63.48,63.89,33300.0
2022-08-30,63.965,63.965,63.335,63.525,10838.0
2022-08-31,63.69,63.965,63.195,63.23,5578.0
2022-09-01,63.2,63.73,62.945,63.305,6910.0
2022-09-02,64.625,64.635,62.705,63.095,4233.0
2022-09-06,62.85,63.28,62.62,62.875,11637.0
2022-09-07,63.355,64.045,61.185,63.91,7400.0
2022-09-08,63.74,64.29,63.525,64.175,7062.0
2022-09-09,65.16,65.16,64.205,64.54,7211.0
2022-09-12,64.825,65.2,64.475,64.74,3979.0
2022-09-13,64.16,64.16,63.21,63.25,7224.0
2022-09-14,63.615,63.615,62.925,63.04,5389.0
2022-09-15,63.115,63.43,62.86,62.86,3280.0
2022-09-16,62.37,62.975,62.36,62.895,4371.0
2022-09-19,62.83,63.195,62.815,63.185,5132.0
2022-09-20,62.85,63.265,62.565,63.09,3789.0
2022-09-21,63.205,63.6,62.59,62.69,6839.0
2022-09-22,62.64,62.64,62.065,62.36,13514.0
2022-09-23,62.035,62.045,61.165,61.595,10980.0
2022-09-26,61.94,62.36,61.785,62.015,10561.0
2022-09-27,62.13,62.38,61.165,61.42,10153.0
2022-09-28,61.645,62.18,61.24,62.12,23893.0
2022-09-29,61.94,61.94,61.065,61.375,5848.0
2022-09-30,61.565,61.88,60.99,61.345,19415.0
2022-10-03,61.05,62.005,60.95,61.845,6743.0
2022-10-04,62.38,63.34,62.37,62.71,10551.0
2022-10-05,62.68,63.465,62.67,63.38,15980.0
2022-10-06,63.55,63.55,62.955,63.055,5039.0
2022-10-07,62.61,62.61,61.28,61.375,11250.0
2022-10-11,61.43,61.645,61.115,61.355,12697.0
2022-10-12,62.17,62.17,61.095,61.41,7606.0
2022-10-13,60.48,62.515,60.48,62.515,7897.0
2022-10-14,62.71,63.17,61.75,61.88,9841.0
2022-10-17,62.355,62.535,62.245,62.515,6347.0
2022-10-18,64.28,65.0,63.11,63.285,10367.0
2022-10-19,63.185,63.32,62.64,62.795,5154.0
2022-10-20,62.545,62.815,62.085,62.245,7805.0
2022-10-21,62.12,63.17,62.075,63.16,20634.0
2022-10-24,63.88,64.445,63.665,64.32,8067.0
2022-10-25,64.195,64.655,63.985,64.645,7957.0
2022-10-26,64.54,65.145,64.25,64.605,15097.0
2022-10-27,65.04,65.07,64.625,64.635,16545.0
2022-10-28,65.23,66.47,65.0,66.47,9080.0
2022-10-31,66.39,66.575,66.15,66.24,16197.0
2022-11-01,66.49,66.49,65.805,66.045,11876.0
2022-11-02,65.94,66.335,65.135,65.155,18605.0
2022-11-03,65.125,65.125,64.55,64.77,12964.0
2022-11-04,64.77,64.83,63.755,64.415,31665.0
2022-11-07,64.635,65.3,64.625,65.3,9754.0
2022-11-08,65.5,65.625,65.19,65.355,4781.0
2022-11-09,65.385,65.395,64.855,64.915,10268.0
2022-11-10,65.825,66.825,65.825,66.785,11530.0
2022-11-11,66.785,66.795,65.99,66.39,13467.0
2022-11-14,66.495,66.92,66.125,66.25,13381.0
2022-11-15,66.64,67.09,66.105,66.46,319097.0
2022-11-16,66.45,66.745,66.2,66.555,31461.0
2022-11-17,66.055,66.43,66.02,66.335,12922.0
2022-11-18,66.95,67.38,66.95,67.34,6173.0
2022-11-21,67.63,67.945,67.36,67.745,6942.0
2022-11-22,68.03,68.175,67.83,68.155,21682.0
2022-11-23,68.54,68.695,68.3,68.38,5897.0
2022-11-24,68.695,68.945,68.36,68.61,7885.0
2022-11-25,68.85,69.03,68.13,68.635,16187.0
2022-11-28,68.885,68.885,68.245,68.385,11083.0
2022-11-29,68.405,68.79,68.395,68.685,11842.0
2022-11-30,68.57,69.74,68.03,69.74,22818.0
2022-12-01,69.94,69.95,69.405,69.635,21356.0
2022-12-02,69.32,69.895,69.02,69.835,21151.0
2022-12-05,69.27,69.45,68.865,69.29,14791.0
2022-12-06,69.74,69.74,68.705,69.02,7554.0
2022-12-07,69.07,69.165,68.59,69.01,21901.0
2022-12-08,68.975,69.26,68.675,69.23,10920.0
2022-12-09,69.565,69.575,68.655,69.03,17655.0
2022-12-12,69.405,69.97,69.185,69.92,14122.0
2022-12-13,70.89,70.995,69.48,69.94,13157.0
2022-12-14,70.17,70.525,69.3,69.625,13668.0
2022-12-15,69.53,69.54,68.29,68.395,19839.0
2022-12-16,68.395,68.405,67.6,68.08,15672.0
2022-12-19,67.82,68.03,67.09,67.295,10535.0
2022-12-20,67.17,67.475,67.14,67.235,12519.0
2022-12-21,67.455,68.28,67.445,68.09,11401.0
2022-12-22,67.725,68.09,67.015,67.725,8196.0
2022-12-23,67.64,67.88,67.37,67.81,13399.0
2022-12-28,67.4,67.815,67.315,67.33,32230.0
2022-12-29,67.565,68.03,67.45,67.81,16214.0
2022-12-30,67.75,67.76,66.97,67.29,15140.0
2023-01-03,68.26,68.415,67.56,68.135,11068.0
2023-01-04,67.855,67.935,67.21,67.585,10585.0
2023-01-05,67.685,67.69,67.105,67.18,11423.0
2023-01-06,67.685,68.23,67.47,68.175,6708.0
2023-01-09,68.35,68.55,67.645,67.71,18912.0
2023-01-10,67.895,68.175,67.685,68.175,16171.0
2023-01-11,68.485,68.85,68.33,68.77,22669.0
2023-01-12,68.645,68.895,68.3,68.55,19615.0
2023-01-13,68.52,68.895,68.435,68.87,24010.0
2023-01-16,69.175,69.265,68.52,68.725,16187.0
2023-01-17,69.02,69.02,68.365,68.425,15732.0
2023-01-18,68.6,68.61,67.8,67.835,25639.0
2023-01-19,67.49,68.6,66.9,66.95,24910.0
2023-01-20,66.895,67.405,66.835,67.385,20189.0
2023-01-23,67.79,68.23,67.45,67.935,18418.0
2023-01-24,67.8,68.07,67.615,67.97,14596.0
2023-01-25,67.825,68.05,67.055,68.05,20860.0
2023-01-26,68.05,68.81,67.675,67.99,29119.0
2023-01-27,67.99,68.75,67.055,67.82,19503.0
2023-01-30,67.78,68.07,67.53,67.7,12688.0
2023-01-31,67.78,68.195,67.71,68.195,19979.0
2023-02-01,67.915,69.05,67.915,68.685,18894.0
2023-02-02,69.32,69.32,68.705,69.155,15775.0
2023-02-03,68.985,69.38,68.84,69.08,31698.0
2023-02-06,68.86,69.13,68.59,68.995,19280.0
2023-02-07,68.995,69.3,68.54,69.255,21564.0
2023-02-08,69.11,69.245,68.81,68.85,20245.0
2023-02-09,68.965,69.14,68.175,68.28,17934.0
2023-02-10,67.55,68.04,67.5,68.04,18036.0
2023-02-13,68.405,68.8,67.845,68.8,13376.0
2023-02-14,69.03,69.03,68.205,68.5,53384.0
2023-02-15,68.905,69.02,68.485,69.02,13090.0
2023-02-16,68.465,69.165,68.465,68.79,19850.0
2023-02-17,68.51,69.32,68.485,68.985,36770.0
2023-02-21,68.655,68.655,67.945,67.98,37229.0
2023-02-22,68.07,68.185,67.82,67.895,13533.0
2023-02-23,68.26,68.27,67.595,68.02,30567.0
2023-02-24,67.825,68.09,67.655,67.935,23753.0
2023-02-27,68.5,68.5,67.875,67.935,14918.0
2023-02-28,68.29,68.33,67.74,68.155,32518.0
2023-03-01,68.145,68.415,67.345,67.47,44689.0
2023-03-02,67.305,68.03,67.2,67.945,29637.0
2023-03-03,68.625,68.75,68.175,68.75,16187.0
2023-03-06,69.205,69.215,68.81,68.88,13679.0
2023-03-07,69.09,69.145,67.945,68.61,29627.0
2023-03-08,68.76,68.78,68.415,68.78,17223.0
2023-03-09,68.995,69.005,67.75,67.855,23523.0
2023-03-10,67.75,67.78,66.845,67.02,24226.0
2023-03-13,66.335,66.9,66.045,66.355,33550.0
2023-03-14,66.99,67.115,66.255,66.535,32864.0
2023-03-15,66.545,66.805,66.245,66.515,29327.0
2023-03-16,66.21,67.575,66.21,67.5,60076.0
2023-03-17,67.155,67.565,66.555,66.68,76031.0
2023-03-20,66.95,67.26,66.615,67.16,13614.0
2023-03-21,67.55,68.395,67.55,67.99,52518.0
2023-03-22,68.165,68.195,67.17,67.17,12832.0
2023-03-23,67.055,67.49,66.62,67.115,20866.0
2023-03-24,67.26,67.51,66.765,67.475,23295.0
2023-03-27,67.995,67.995,67.385,67.385,23295.0
2023-03-28,67.385,67.56,66.94,67.03,7312.0
2023-03-29,67.405,67.665,67.395,67.63,13265.0
2023-03-30,68.13,68.13,67.57,67.765,13615.0
2023-03-31,68.22,68.575,67.85,68.535,24709.0
2023-04-03,68.39,68.68,68.325,68.555,29613.0
2023-04-04,68.52,68.68,68.1,68.23,26406.0
2023-04-05,68.295,68.47,68.12,68.325,24669.0
2023-04-06,68.21,68.605,68.21,68.605,17366.0
2023-04-10,68.81,68.83,68.52,68.73,11079.0
2023-04-11,68.875,69.01,67.725,68.79,10289.0
2023-04-12,69.27,69.27,68.43,68.45,29147.0
2023-04-13,68.535,68.655,68.045,68.605,19175.0
2023-04-14,68.68,68.935,68.39,68.625,45130.0
2023-04-17,68.665,69.03,68.635,69.03,15495.0
2023-04-18,68.99,69.225,68.865,69.08,11361.0
2023-04-19,69.205,69.495,69.08,69.41,11178.0
2023-04-20,69.35,69.565,69.125,69.445,13644.0
2023-04-21,69.94,69.95,69.59,69.805,22549.0
2023-04-24,69.805,70.01,69.755,69.96,9985.0
2023-04-25,69.92,70.21,69.59,69.59,13884.0
2023-04-26,69.62,69.63,68.925,69.12,14082.0
2023-04-27,69.36,69.95,69.215,69.93,17429.0
2023-04-28,70.155,70.445,69.9,70.345,21891.0
2023-05-01,70.2,70.615,70.19,70.405,10969.0
2023-05-02,70.53,70.54,69.63,70.095,30328.0
2023-05-03,70.115,70.425,69.555,69.555,21181.0
2023-05-04,69.265,69.555,68.545,68.615,26391.0
2023-05-05,68.99,69.12,68.78,68.935,9099.0
2023-05-08,68.935,68.945,68.49,68.75,11359.0
2023-05-09,68.8,68.81,68.52,68.545,9059.0
2023-05-10,68.975,68.98,68.18,68.675,17388.0
2023-05-11,68.885,69.0,68.615,68.975,10190.0
2023-05-12,69.165,69.37,68.925,69.37,8824.0
2023-05-15,69.32,69.32,68.865,69.09,11107.0
2023-05-16,68.68,68.69,68.39,68.48,10740.0
2023-05-17,68.71,68.945,68.49,68.895,10998.0
2023-05-18,69.12,69.6,68.945,69.58,6874.0
2023-05-19,69.65,69.92,69.4,69.535,14952.0
2023-05-23,69.37,69.38,68.535,68.575,7290.0
2023-05-24,68.69,68.7,68.285,68.43,17269.0
2023-05-25,68.69,68.75,68.23,68.655,21803.0
2023-05-26,68.935,69.38,68.78,69.28,8067.0
2023-05-29,69.175,69.6,69.165,69.535,4775.0
2023-05-30,69.34,70.365,68.865,68.965,10203.0
2023-05-31,69.02,69.04,68.295,68.52,10775.0
2023-06-01,68.655,68.68,68.1,68.47,21068.0
2023-06-02,68.43,69.65,68.39,69.525,13616.0
2023-06-05,69.7,69.835,69.3,69.35,10376.0
2023-06-06,69.425,69.545,68.935,69.205,11419.0
2023-06-07,69.225,69.33,68.78,69.125,11065.0
2023-06-08,69.11,69.29,68.925,69.29,19239.0
2023-06-09,69.64,69.65,69.07,69.28,8094.0
2023-06-12,69.12,69.87,69.11,69.855,8172.0
2023-06-13,69.94,69.94,69.745,69.93,11750.0
2023-06-14,69.93,70.025,69.71,69.825,24799.0
2023-06-15,69.69,70.455,69.69,70.375,10063.0
2023-06-16,70.385,70.675,69.66,70.095,6518.0
2023-06-19,69.855,70.31,69.775,70.31,10634.0
2023-06-20,70.2,70.23,69.725,69.765,8614.0
2023-06-21,69.65,69.66,69.36,69.425,11371.0
2023-06-22,69.165,70.145,68.615,69.34,10016.0
2023-06-23,68.975,69.4,68.935,69.03,14319.0
2023-06-26,68.7,69.09,68.68,69.01,5107.0
2023-06-27,68.975,69.785,68.895,69.775,15535.0
2023-06-28,70.135,70.145,69.765,70.035,24912.0
2023-06-29,70.13,70.405,69.985,70.395,15884.0
2023-06-30,70.8,71.24,70.79,71.22,11219.0
2023-07-04,70.8,71.15,70.725,71.015,7480.0
2023-07-05,70.9,71.015,70.665,71.015,17682.0
2023-07-06,70.735,70.88,70.435,70.86,17295.0
2023-07-07,70.23,70.59,69.965,70.025,16619.0
2023-07-10,69.89,70.57,69.88,70.49,10565.0
2023-07-11,70.655,70.685,70.435,70.625,24998.0
2023-07-12,70.86,70.965,70.625,70.665,10241.0
2023-07-13,70.765,70.775,70.325,70.51,14180.0
2023-07-14,70.81,71.18,70.735,71.115,20797.0
2023-07-17,70.955,71.325,70.955,71.325,9035.0
2023-07-18,71.49,71.57,71.365,71.53,22587.0
2023-07-19,71.695,71.8,71.48,71.655,13691.0
2023-07-20,71.78,72.17,71.54,71.985,12559.0
2023-07-21,72.23,72.655,72.22,72.46,9891.0
2023-07-24,72.49,72.635,72.395,72.5,14951.0
2023-07-25,72.665,72.8,72.59,72.725,13339.0
2023-07-26,72.8,72.9,72.315,72.635,16776.0
2023-07-27,73.265,73.275,72.315,72.365,11690.0
2023-07-28,72.53,72.765,72.51,72.665,17597.0
2023-07-31,72.52,72.605,72.16,72.47,14870.0
2023-08-01,72.735,73.075,72.735,72.995,10496.0
2023-08-02,72.85,73.065,72.725,72.765,28438.0
2023-08-03,72.705,72.725,72.315,72.635,15858.0
2023-08-04,72.935,72.935,72.12,72.17,27779.0
2023-08-08,72.78,72.87,72.22,72.5,41110.0
2023-08-09,72.765,72.765,72.325,72.355,27558.0
2023-08-10,72.365,72.935,72.22,72.355,37371.0
2023-08-11,72.335,72.615,72.275,72.55,24957.0
2023-08-14,72.46,72.83,72.46,72.82,30378.0
2023-08-15,72.765,72.79,72.23,72.25,18698.0
2023-08-16,72.25,72.59,71.83,72.12,29367.0
2023-08-17,72.005,72.24,71.665,71.755,28852.0
2023-08-18,71.56,71.91,71.49,71.87,33869.0
2023-08-21,70.87,71.93,70.86,71.79,35596.0
2023-08-22,72.13,72.14,71.6,71.675,35644.0
2023-08-23,71.78,72.11,71.78,72.085,26497.0
2023-08-24,72.13,72.56,71.655,71.655,32429.0
2023-08-25,72.415,72.51,71.945,72.325,47387.0
2023-08-28,72.625,72.8,72.46,72.625,24503.0
2023-08-29,72.695,73.2,72.685,73.2,43451.0
2023-08-30,73.285,73.375,73.065,73.21,28392.0
2023-08-31,73.285,73.405,72.84,72.84,9930.0
2023-09-01,73.56,73.57,73.22,73.51,22157.0
2023-09-05,73.5,73.52,73.14,73.14,13275.0
2023-09-06,73.13,73.15,72.675,72.755,23683.0
2023-09-07,72.78,73.045,71.84,72.87,22102.0
2023-09-08,71.83,72.83,71.83,72.78,8801.0
2023-09-11,72.86,73.385,72.625,72.685,21232.0
2023-09-12,72.49,72.58,72.21,72.295,25419.0
2023-09-13,72.405,72.425,71.84,72.285,21192.0
2023-09-14,72.375,72.765,72.365,72.725,33968.0
2023-09-15,72.56,72.715,71.995,72.045,27720.0
2023-09-18,71.965,72.15,71.83,72.025,28175.0
2023-09-19,71.725,71.83,71.14,71.6,22348.0
2023-09-20,71.9,72.315,71.405,71.405,24689.0
2023-09-21,70.955,71.26,70.55,70.56,24891.0
2023-09-22,70.49,70.78,70.325,70.61,23936.0
2023-09-25,70.385,70.48,70.26,70.48,8326.0
2023-09-26,70.48,70.5,69.745,69.82,20288.0
2023-09-27,69.82,70.015,69.325,69.635,12384.0
2023-09-28,69.655,70.08,69.42,69.875,23154.0
2023-09-29,70.1,70.225,69.79,70.005,7708.0
2023-10-02,71.095,71.105,69.8,70.235,7297.0
2023-10-03,69.855,70.285,69.615,69.72,28596.0
2023-10-04,69.855,70.42,69.82,70.335,11716.0
2023-10-05,70.19,70.335,69.69,69.975,15020.0
2023-10-06,69.38,70.47,69.36,70.265,25202.0
2023-10-10,70.385,71.105,70.335,70.615,28245.0
2023-10-11,70.615,70.84,69.66,70.755,18560.0
2023-10-12,70.95,71.115,70.52,70.82,15033.0
2023-10-13,71.075,71.28,70.42,70.635,16429.0
2023-10-16,70.995,71.33,70.91,71.055,13612.0
2023-10-17,71.105,71.525,71.045,71.34,20251.0
2023-10-18,71.34,71.795,70.93,71.045,26956.0
2023-10-19,71.025,71.785,70.415,70.415,25132.0
2023-10-20,70.14,70.355,69.79,69.865,18655.0
2023-10-23,69.72,70.52,69.36,69.4,24636.0
2023-10-24,69.925,70.09,69.41,69.955,11880.0
2023-10-25,70.225,70.385,69.915,70.08,20718.0
2023-10-26,69.855,70.14,69.515,69.555,27446.0
2023-10-27,70.51,70.51,68.92,68.97,28279.0
2023-10-30,69.155,69.78,69.105,69.69,22803.0
2023-10-31,69.865,70.44,69.865,70.375,11366.0
2023-11-01,70.46,71.105,70.44,70.785,16002.0
2023-11-02,70.785,71.405,69.7,71.395,25911.0
2023-11-03,71.6,71.765,71.365,71.535,32460.0
2023-11-06,71.105,71.735,71.105,71.735,17866.0
2023-11-07,72.06,72.255,71.875,72.08,12894.0
2023-11-08,72.185,72.4,72.08,72.32,18821.0
2023-11-09,72.47,72.48,71.825,71.865,13619.0
2023-11-10,72.11,73.05,72.11,72.77,15456.0
2023-11-13,72.645,72.79,72.555,72.78,14597.0
2023-11-14,73.06,73.655,72.865,73.375,24569.0
2023-11-15,73.53,73.655,72.885,73.57,19733.0
2023-11-16,73.84,73.97,73.635,73.97,15830.0
2023-11-17,74.6,74.855,73.705,73.715,31559.0
2023-11-20,73.715,74.31,73.45,74.185,12821.0
2023-11-21,74.145,74.145,73.83,74.045,13347.0
2023-11-22,74.515,75.195,73.615,74.36,15978.0
2023-11-23,74.61,74.895,74.37,74.415,11227.0
2023-11-24,74.33,74.62,73.89,74.145,15142.0
2023-11-27,74.2,74.28,73.85,73.88,12391.0
2023-11-28,73.705,73.85,73.07,73.55,12640.0
2023-11-29,73.755,73.99,73.54,73.56,13770.0
2023-11-30,73.94,74.075,73.53,74.065,22757.0
2023-12-01,73.83,74.2,73.735,74.185,15792.0
2023-12-04,74.35,74.405,74.125,74.405,12321.0
2023-12-05,74.485,74.485,74.035,74.385,11826.0
2023-12-06,74.97,74.97,74.175,74.21,12404.0
2023-12-07,74.57,74.71,74.27,74.415,18070.0
2023-12-08,74.26,74.59,74.185,74.56,12006.0
2023-12-11,74.69,75.185,74.525,75.185,11169.0
2023-12-12,75.205,75.635,75.195,75.575,13555.0
2023-12-13,75.505,76.005,75.33,75.975,13159.0
2023-12-14,76.22,76.335,75.515,75.595,8762.0
2023-12-15,75.575,75.585,75.125,75.36,12266.0
2023-12-18,75.4,75.84,75.39,75.71,9385.0
2023-12-19,75.685,75.69,75.49,75.685,15950.0
2023-12-20,75.685,75.69,74.915,74.97,18283.0
2023-12-21,74.99,75.01,74.475,74.795,12777.0
2023-12-22,74.65,75.07,74.65,74.915,12507.0
2023-12-27,74.97,75.795,74.7,74.865,12005.0
2023-12-28,75.13,75.285,74.885,75.18,4746.0
2023-12-29,75.08,75.265,74.71,75.08,17294.0
2024-01-02,74.895,75.52,74.885,75.52,16345.0
2024-01-03,75.255,75.395,74.99,75.08,16992.0
2024-01-04,75.15,75.45,74.945,74.97,19821.0
2024-01-05,75.14,75.15,74.65,74.98,16645.0
2024-01-08,75.04,75.62,75.01,75.62,15046.0
2024-01-09,75.61,75.695,75.345,75.665,13269.0
2024-01-10,75.735,75.93,75.57,75.93,16420.0
2024-01-11,75.85,76.04,75.625,75.98,17115.0
2024-01-12,75.805,76.145,75.715,76.145,14199.0
2024-01-15,76.285,76.42,76.05,76.36,12296.0
2024-01-16,76.35,76.46,76.095,76.31,30658.0
2024-01-17,76.255,76.41,76.02,76.175,20398.0
2024-01-18,76.175,76.705,75.99,76.675,11033.0
2024-01-19,76.94,77.125,76.595,76.94,25139.0
2024-01-22,77.23,77.545,77.095,77.485,20768.0
2024-01-23,77.495,77.64,76.225,77.585,16600.0
2024-01-24,77.79,77.885,77.535,77.66,29348.0
2024-01-25,78.04,79.185,77.475,77.63,21078.0
2024-01-26,77.455,77.69,77.38,77.485,13860.0
2024-01-29,77.485,77.71,77.405,77.71,16767.0
2024-01-30,78.015,79.185,77.64,77.835,18086.0
2024-01-31,78.005,78.04,77.3,77.3,20379.0
2024-02-01,77.3,77.63,77.025,77.61,23228.0
2024-02-02,77.915,78.405,77.71,78.275,17800.0
2024-02-05,78.355,78.365,77.875,78.23,13222.0
2024-02-06,78.405,78.425,77.975,78.18,14944.0
2024-02-07,78.61,78.68,78.12,78.56,15653.0
2024-02-08,78.815,78.825,78.365,78.475,36535.0
2024-02-09,78.55,78.775,78.345,78.715,16958.0
2024-02-12,78.715,78.875,78.6,78.785,17975.0
2024-02-13,78.54,78.715,78.05,78.435,14958.0
2024-02-14,78.51,78.795,78.335,78.795,18143.0
2024-02-15,78.905,79.01,78.66,78.92,17370.0
2024-02-16,79.185,79.235,78.785,78.825,13635.0
2024-02-20,78.835,79.06,78.705,78.855,19327.0
2024-02-21,78.95,79.175,78.705,79.1,19605.0
2024-02-22,79.45,80.215,79.44,80.105,15650.0
2024-02-23,80.35,80.605,79.155,80.475,16672.0
2024-02-26,80.645,80.655,80.155,80.155,17929.0
2024-02-27,80.37,80.39,80.045,80.28,30312.0
2024-02-28,80.42,80.625,80.35,80.555,18747.0
2024-02-29,80.995,81.005,80.28,80.645,21120.0
2024-03-01,80.955,81.835,80.525,80.945,16364.0
2024-03-04,80.955,81.17,80.28,81.025,14272.0
2024-03-05,81.065,81.075,80.185,80.28,33872.0
2024-03-06,80.88,80.915,80.27,80.44,23310.0
2024-03-07,80.515,81.14,80.485,80.585,22050.0
2024-03-08,80.665,80.7,80.29,80.41,15851.0
2024-03-11,80.24,80.545,80.025,80.45,15509.0
2024-03-12,80.525,81.23,80.465,81.14,22288.0
2024-03-13,80.985,82.12,80.76,80.905,13361.0
2024-03-14,81.17,81.19,80.76,81.015,15058.0
2024-03-15,81.16,81.17,80.595,80.82,15638.0
2024-03-18,81.095,81.29,80.83,80.905,18652.0
2024-03-19,81.13,82.12,81.12,81.475,18672.0
2024-03-20,81.73,81.77,81.495,81.67,19118.0
2024-03-21,82.13,82.715,82.07,82.46,17452.0
2024-03-22,82.765,83.66,82.365,82.415,17279.0
2024-03-25,82.305,82.305,81.785,81.795,26772.0
2024-03-26,81.815,81.93,81.705,81.835,10849.0
2024-03-27,82.405,82.7,82.215,82.59,11230.0
2024-03-28,82.795,82.825,82.48,82.7,12373.0
2024-04-01,82.825,82.835,82.295,82.355,17132.0
2024-04-02,82.01,82.02,81.45,81.685,22797.0
2024-04-03,81.46,81.675,81.195,81.49,14372.0
2024-04-04,81.785,82.09,80.625,80.685,12915.0
2024-04-05,80.96,81.65,80.95,81.56,17538.0
2024-04-08,81.6,81.6,81.345,81.46,7820.0
2024-04-09,81.53,81.54,80.95,81.44,15502.0
2024-04-10,81.44,81.45,81.02,81.235,17708.0
2024-04-11,81.51,81.58,81.01,81.355,17170.0
2024-04-12,80.96,81.295,80.46,80.93,14240.0
2024-04-15,81.64,81.65,80.265,80.285,16661.0
2024-04-16,80.705,80.775,80.04,80.36,13534.0
2024-04-17,80.4,80.685,79.84,79.94,11239.0
2024-04-18,80.315,80.37,79.775,79.83,11047.0
2024-04-19,79.95,80.105,79.805,80.01,10694.0
2024-04-22,80.07,80.655,79.99,80.345,17640.0
2024-04-23,80.41,80.735,80.36,80.6,9763.0
2024-04-24,80.95,81.03,80.705,81.01,9234.0
2024-04-25,80.695,80.795,80.265,80.55,16439.0
2024-04-26,80.61,80.92,80.46,80.745,14133.0
2024-04-29,80.92,81.02,80.625,80.695,11814.0
2024-04-30,80.88,81.175,80.55,80.695,9581.0
2024-05-01,80.655,81.0,80.03,80.635,5547.0
2024-05-02,80.635,80.88,79.725,80.02,19151.0
2024-05-03,80.695,80.96,80.43,80.865,8155.0
2024-05-06,81.145,81.265,80.865,81.265,16896.0
2024-05-07,81.58,82.07,81.56,82.07,15846.0
2024-05-08,82.16,82.255,82.03,82.235,8328.0
2024-05-09,82.245,82.47,82.08,82.44,13925.0
2024-05-10,82.58,82.765,82.44,82.765,17227.0
2024-05-13,82.97,83.02,82.66,82.66,9328.0
2024-05-14,82.755,82.865,82.45,82.815,11293.0
2024-05-15,82.765,83.405,82.725,83.345,20257.0
2024-05-16,83.59,83.775,83.51,83.52,12945.0
2024-05-17,83.745,83.745,83.405,83.66,11924.0
2024-05-21,83.855,83.885,83.57,83.755,15038.0
2024-05-22,83.755,84.005,83.415,83.775,11349.0
2024-05-23,83.915,83.925,83.13,83.17,18235.0
2024-05-24,83.275,83.285,82.835,82.875,13044.0
2024-05-27,82.965,83.15,82.425,83.15,8813.0
2024-05-28,82.915,83.805,81.93,82.11,14883.0
2024-05-29,81.93,82.425,81.685,81.765,8453.0
2024-05-30,81.64,81.755,81.52,81.63,11769.0
2024-05-31,81.63,82.245,81.265,82.235,10748.0
2024-06-03,82.435,82.55,81.56,81.94,9420.0
2024-06-04,81.99,82.51,81.905,82.385,24900.0
2024-06-05,82.725,83.19,82.47,83.07,11240.0
2024-06-06,83.04,83.16,82.69,82.845,13410.0
2024-06-07,82.925,83.68,82.925,83.335,22110.0
2024-06-10,83.325,83.51,83.16,83.485,21562.0
2024-06-11,83.435,83.49,82.935,83.365,29927.0
2024-06-12,83.845,83.885,83.475,83.65,15026.0
2024-06-13,83.895,84.13,83.71,84.13,19997.0
2024-06-14,83.945,84.01,83.55,83.795,33792.0
2024-06-17,83.815,84.72,83.74,84.64,26322.0
2024-06-18,84.73,84.965,84.385,84.77,17266.0
2024-06-19,84.73,84.995,84.6,84.68,29921.0
2024-06-20,84.77,84.78,84.465,84.61,46780.0
2024-06-21,84.68,84.795,84.54,84.55,14187.0
2024-06-24,84.64,85.005,84.385,84.58,13034.0
2024-06-25,84.6,84.6,83.795,83.985,23069.0
2024-06-26,84.06,84.17,83.815,84.13,17219.0
2024-06-27,84.09,84.09,83.65,83.905,21921.0
2024-06-28,85.255,85.65,83.64,83.78,20490.0
2024-07-02,84.125,84.42,83.67,83.965,8235.0
2024-07-03,83.975,84.235,83.525,83.925,24172.0
2024-07-04,83.71,84.125,83.63,84.125,10109.0
2024-07-05,84.095,84.215,83.69,84.215,21105.0
2024-07-08,84.215,84.37,83.975,84.205,25668.0
2024-07-09,84.34,84.37,83.88,83.955,23037.0
2024-07-10,84.065,84.625,83.8,84.625,15629.0
2024-07-11,84.625,85.0,84.54,84.98,10481.0
2024-07-12,85.15,85.945,85.14,85.55,7424.0
2024-07-15,85.72,86.37,85.71,86.035,7421.0
2024-07-16,86.37,87.295,86.37,87.215,8608.0
2024-07-17,86.94,87.49,86.88,87.265,13200.0
2024-07-18,87.325,87.6,86.535,86.735,13986.0
2024-07-19,86.91,87.66,86.135,86.22,9086.0
2024-07-22,87.0,88.005,86.2,86.94,3778.0
2024-07-23,86.89,87.175,86.535,86.93,14467.0
2024-07-24,86.79,87.03,86.105,86.17,25105.0
2024-07-25,86.17,87.215,86.17,86.25,33675.0
2024-07-26,86.695,87.725,86.635,87.205,14800.0
2024-07-29,87.62,87.725,87.275,87.46,15623.0
2024-07-30,89.61,89.61,87.09,87.59,13780.0
2024-07-31,87.735,88.26,87.6,87.875,11222.0
2024-08-01,88.22,88.26,87.08,87.395,21861.0
2024-08-02,86.93,87.05,85.865,86.645,10768.0
2024-08-06,84.41,85.51,84.075,84.665,29241.0
2024-08-07,85.215,85.56,83.915,83.975,18117.0
2024-08-08,84.015,85.395,83.88,85.365,16628.0
2024-08-09,85.325,85.53,84.91,85.51,15384.0
2024-08-12,85.62,85.65,84.53,85.185,9013.0
2024-08-13,85.425,86.085,85.415,86.055,8782.0
2024-08-14,86.015,86.585,86.005,86.555,6448.0
2024-08-15,87.5,87.805,87.205,87.725,18960.0
2024-08-16,87.67,87.71,87.405,87.64,16641.0
2024-08-19,87.735,87.735,87.365,87.66,13822.0
2024-08-20,87.52,87.725,87.48,87.54,13527.0
2024-08-21,87.45,87.815,87.42,87.795,9161.0
2024-08-22,87.795,88.11,87.365,87.51,7810.0
2024-08-23,87.885,87.985,87.105,87.67,10815.0
2024-08-26,87.755,87.805,87.345,87.62,17349.0
2024-08-27,87.285,87.59,87.195,87.5,9261.0
2024-08-28,87.67,88.11,87.09,87.54,9790.0
2024-08-29,87.755,88.31,87.58,87.885,11457.0
2024-08-30,88.27,88.635,87.205,88.605,8483.0
2024-09-03,88.465,89.56,87.68,87.795,10709.0
2024-09-04,87.985,88.12,87.56,87.785,22725.0
2024-09-05,87.785,87.895,86.88,87.095,13695.0
2024-09-06,87.345,87.345,86.475,86.515,15762.0
2024-09-09,87.175,87.63,86.15,87.48,14174.0
2024-09-10,87.865,88.025,87.405,87.985,11869.0
2024-09-11,87.915,87.985,86.465,87.975,18507.0
2024-09-12,88.13,88.585,87.815,88.505,12434.0
2024-09-13,88.9,89.39,88.27,89.235,11684.0
2024-09-16,89.37,89.725,89.245,89.6,9487.0
2024-09-17,89.95,90.01,89.305,89.55,16160.0
2024-09-18,89.625,90.08,88.615,89.38,18074.0
2024-09-19,90.275,90.65,89.745,89.885,19520.0
2024-09-20,89.885,89.915,89.575,89.875,10903.0
2024-09-23,89.755,89.795,89.49,89.735,13994.0
2024-09-24,89.705,89.705,89.065,89.155,11002.0
2024-09-25,89.145,89.295,88.85,89.045,17137.0
2024-09-26,89.245,89.49,89.205,89.45,17424.0
2024-09-27,89.795,89.98,88.825,89.755,16299.0
2024-09-30,89.705,90.17,88.59,90.07,11478.0
2024-10-01,89.97,90.01,89.17,89.36,17756.0
2024-10-02,89.37,89.88,88.985,89.38,19108.0
2024-10-03,89.44,89.525,88.775,89.47,14593.0
2024-10-04,90.23,90.275,89.545,90.01,19210.0
2024-10-07,89.97,90.07,89.46,89.575,17674.0
2024-10-08,89.785,90.84,89.775,90.425,15897.0
2024-10-09,90.505,91.81,90.495,91.8,39987.0
2024-10-10,91.905,91.995,91.455,91.62,18016.0
2024-10-11,91.885,92.49,91.57,92.46,12746.0
2024-10-15,93.825,94.81,92.51,92.845,13342.0
2024-10-16,92.895,94.08,92.64,93.015,15505.0
2024-10-17,93.41,93.735,93.2,93.34,16885.0
2024-10-18,93.525,93.615,93.18,93.515,17638.0
2024-10-21,93.615,93.625,92.955,93.08,14777.0
2024-10-22,92.835,92.885,92.37,92.795,10752.0
2024-10-23,92.755,92.935,92.025,92.4,22554.0
2024-10-24,92.33,92.34,92.005,92.245,12533.0
2024-10-25,92.56,92.66,91.915,91.975,28212.0
2024-10-28,92.45,93.22,92.025,92.4,14985.0
2024-10-29,92.27,92.64,91.85,92.35,13166.0
2024-10-30,92.45,93.15,91.86,92.095,12669.0
2024-10-31,91.85,92.985,91.065,91.065,15773.0
2024-11-01,91.55,92.975,91.265,91.465,14179.0
2024-11-04,91.55,92.975,90.74,90.96,15039.0
2024-11-05,90.94,91.415,90.465,91.365,17175.0
2024-11-06,94.385,94.495,93.675,94.395,18975.0
2024-11-07,94.04,94.315,93.33,94.06,19772.0
2024-11-08,94.575,95.325,94.345,94.99,25491.0
2024-11-11,95.335,95.46,94.92,94.94,10352.0
2024-11-12,95.105,95.105,94.425,94.525,23189.0
2024-11-13,94.535,95.055,94.535,94.92,11364.0
2024-11-14,95.125,95.205,94.565,94.67,22415.0
2024-11-15,94.415,94.565,93.97,94.13,20314.0
2024-11-18,94.23,94.425,93.88,93.92,20549.0
2024-11-19,93.33,93.825,92.865,93.24,22399.0
2024-11-20,93.685,94.315,92.945,93.465,13264.0
2024-11-21,93.745,94.575,93.33,94.475,17442.0
2024-11-22,94.585,95.245,94.445,95.245,17889.0
2024-11-25,95.74,96.015,95.305,95.895,17556.0
2024-11-26,98.18,98.71,96.155,96.59,15546.0
2024-11-27,96.795,96.915,96.125,96.145,24868.0
2024-11-28,96.235,96.725,95.54,96.34,20294.0
2024-11-29,96.43,97.11,96.045,96.5,23788.0
2024-12-02,96.785,96.785,96.31,96.52,30075.0
2024-12-03,96.5,96.64,96.095,96.46,28219.0
2024-12-04,96.47,96.61,96.005,96.235,18977.0
2024-12-05,96.195,96.47,95.64,95.67,16257.0
2024-12-06,96.185,96.805,94.82,96.57,16813.0
2024-12-09,96.53,96.695,96.055,96.235,10452.0
2024-12-10,96.185,96.885,95.62,95.79,18835.0
2024-12-11,96.115,96.865,95.61,95.81,13103.0
2024-12-12,96.125,96.54,95.67,95.895,12704.0
2024-12-13,96.43,96.775,96.38,96.735,14558.0
2024-12-16,96.955,97.29,96.755,97.005,16894.0
2024-12-17,96.805,96.955,96.4,96.825,20451.0
2024-12-18,96.825,97.07,95.215,95.215,31202.0
2024-12-19,95.105,96.115,94.545,94.615,22405.0
2024-12-20,94.09,95.84,94.07,95.315,60215.0
2024-12-23,95.58,95.65,94.485,95.61,29775.0
2024-12-24,95.51,96.62,95.51,96.52,9074.0
2024-12-27,96.67,96.825,96.105,96.41,10381.0
2024-12-30,96.05,96.705,94.74,94.92,12910.0
2024-12-31,95.475,96.675,94.8,94.97,12045.0
2025-01-02,95.9,96.0,94.315,94.655,24375.0
2025-01-03,95.18,95.78,94.71,95.495,24318.0
2025-01-06,94.95,95.715,94.545,94.75,24029.0
2025-01-07,95.07,95.15,94.315,94.515,23998.0
2025-01-08,94.77,94.99,94.375,94.99,22904.0
2025-01-09,94.9,96.11,94.75,94.85,20154.0
2025-01-10,94.525,95.515,93.74,93.96,35314.0
2025-01-13,93.565,94.385,93.435,94.385,18798.0
2025-01-14,94.635,94.675,93.93,94.565,17035.0
2025-01-15,94.615,95.585,94.515,95.525,23835.0
2025-01-16,96.03,96.23,95.605,96.2,30685.0
2025-01-17,97.16,97.415,96.07,97.2,20672.0
2025-01-20,97.25,98.07,96.415,97.19,16788.0
2025-01-21,97.585,97.585,96.97,97.29,35062.0
2025-01-22,97.29,97.765,97.09,97.585,18286.0
2025-01-23,97.805,98.1,97.1,98.1,27433.0
2025-01-24,97.98,98.08,97.535,97.865,28002.0
2025-01-27,97.435,97.9,97.09,97.755,20024.0
2025-01-28,97.835,98.08,97.565,97.92,16396.0
2025-01-29,98.08,98.41,97.715,97.89,23715.0
2025-01-30,98.24,99.605,98.24,99.15,31764.0
2025-01-31,99.885,99.945,98.905,99.21,45594.0
2025-02-03,93.91,99.43,93.87,99.22,147184.0
2025-02-04,97.735,97.89,97.435,97.725,39260.0
2025-02-05,97.445,98.505,97.33,98.41,23072.0
2025-02-06,98.665,99.27,97.855,98.2,27474.0
2025-02-07,98.36,98.475,97.22,97.25,25155.0
2025-02-10,98.16,98.575,97.1,98.01,26715.0
2025-02-11,97.92,98.42,97.595,98.31,35326.0
2025-02-12,98.08,98.14,97.645,97.94,22242.0
2025-02-13,97.685,98.22,97.525,97.92,27376.0
2025-02-14,97.865,97.885,97.35,97.465,27141.0
2025-02-18,97.545,97.815,97.09,97.735,19497.0
2025-02-19,97.745,98.515,97.555,98.465,27272.0
2025-02-20,98.21,98.25,97.25,97.605,24312.0
2025-02-21,97.685,97.685,96.84,96.94,21960.0
2025-02-24,97.03,97.615,96.82,96.89,27575.0
2025-02-25,96.84,97.655,96.795,97.505,26813.0
2025-02-26,97.875,98.815,97.09,97.455,19143.0
2025-02-27,98.02,98.775,97.545,97.695,30977.0
2025-02-28,97.865,99.08,97.385,98.795,23612.0
2025-03-03,99.07,100.03,98.08,98.32,53686.0
2025-03-04,97.695,99.05,96.595,96.775,36128.0
2025-03-05,96.1,96.94,95.715,96.675,47015.0
2025-03-06,95.645,95.81,94.91,95.485,23381.0
2025-03-07,95.595,96.82,94.625,96.785,31458.0
2025-03-10,96.17,96.535,95.07,95.465,20796.0
2025-03-11,95.05,95.275,93.93,93.96,58120.0
2025-03-12,94.155,94.365,93.03,93.195,16180.0
2025-03-13,93.225,93.475,92.415,92.56,23675.0
2025-03-14,92.95,93.585,92.72,93.575,18715.0
2025-03-17,94.08,94.245,92.91,94.05,49238.0
2025-03-18,93.575,94.395,93.255,93.405,14573.0
2025-03-19,93.96,95.495,93.135,94.465,15841.0
2025-03-20,94.11,94.75,93.235,93.9,24914.0
2025-03-21,93.8,95.605,93.255,93.95,10254.0
2025-03-24,94.495,94.95,94.445,94.86,10238.0
2025-03-25,94.86,94.89,94.12,94.395,12779.0
2025-03-26,94.395,95.6,94.01,94.345,15841.0
2025-03-27,94.54,94.58,93.455,94.27,9689.0
2025-03-28,94.25,94.27,92.88,93.02,41509.0
2025-03-31,92.57,94.52,92.465,94.48,16398.0
2025-04-01,94.3,94.45,93.36,93.745,17127.0
2025-04-02,93.3,94.54,93.08,94.44,16037.0
2025-04-03,92.205,93.26,89.48,89.48,47209.0
2025-04-04,88.2,88.615,85.205,85.515,25946.0
2025-04-07,81.525,86.42,80.54,84.835,107106.0
2025-04-08,85.515,87.36,82.69,83.785,28018.0
2025-04-09,82.64,89.21,82.025,89.21,42988.0
2025-04-10,87.77,87.77,83.95,86.11,20198.0
2025-04-11,85.255,87.245,84.72,86.995,12278.0
2025-04-14,87.99,88.1,87.245,87.66,10855.0
2025-04-15,87.79,88.485,87.63,87.97,14967.0
2025-04-16,87.095,87.44,85.385,85.97,12345.0
2025-04-17,86.2,86.885,86.0,86.2,15393.0
2025-04-21,85.495,85.495,83.555,84.4,36371.0
2025-04-22,85.015,86.32,85.005,86.28,16403.0
2025-04-23,87.77,88.555,87.065,87.39,28982.0
2025-04-24,87.295,88.375,86.915,88.325,15500.0
2025-04-25,88.13,88.575,87.49,88.575,12226.0
2025-04-28,88.575,88.775,87.86,88.555,16162.0
2025-04-29,88.455,89.27,88.255,89.15,10646.0
2025-04-30,88.785,89.48,87.52,89.21,14877.0
2025-05-01,89.09,89.79,88.925,89.37,8355.0
2025-05-02,89.69,90.475,89.58,90.345,15844.0
2025-05-05,89.85,90.445,89.73,89.945,15632.0
2025-05-06,89.69,89.7,87.99,88.935,13706.0
2025-05-07,89.31,90.145,89.11,89.925,10149.0
2025-05-08,90.475,91.54,90.235,90.675,13749.0
2025-05-09,91.05,91.05,90.565,90.685,8111.0
2025-05-12,93.09,93.34,92.465,93.21,18101.0
2025-05-13,93.445,93.525,92.475,92.69,19026.0
2025-05-14,92.58,93.465,92.225,92.345,15838.0
2025-05-15,92.415,93.405,91.975,93.34,14129.0
2025-05-16,93.485,94.225,92.93,94.165,16929.0
2025-05-20,94.195,94.23,93.485,93.785,14478.0
2025-05-21,93.455,94.225,91.645,91.865,18141.0
2025-05-22,91.765,92.065,90.485,91.46,20301.0
2025-05-23,91.46,91.46,90.055,90.245,19465.0
2025-05-26,90.485,91.755,90.485,91.62,10025.0
2025-05-27,91.5,92.465,91.24,92.465,17831.0
2025-05-28,92.65,93.36,91.985,92.015,13399.0
2025-05-29,92.345,92.465,91.49,92.175,11795.0
2025-05-30,91.905,92.225,91.47,92.075,19940.0
2025-06-02,91.775,92.165,91.17,92.145,14024.0
2025-06-03,92.275,92.87,91.1,92.8,15414.0
2025-06-04,92.97,93.09,92.58,92.58,7958.0
2025-06-05,92.74,92.74,91.955,92.135,38358.0
2025-06-06,92.77,93.14,92.58,92.94,11028.0
2025-06-09,92.77,93.825,92.495,92.79,7567.0
2025-06-10,92.85,93.3,92.74,93.3,12586.0
2025-06-11,93.3,93.705,92.87,93.02,10987.0
2025-06-12,92.7,93.25,92.465,93.25,13772.0
2025-06-13,92.61,93.26,91.945,92.015,15023.0
2025-06-16,92.105,93.445,92.015,92.375,13749.0
2025-06-17,92.365,93.435,91.995,92.105,26455.0
2025-06-18,92.195,93.23,92.185,92.275,10785.0
2025-06-19,92.225,92.95,91.665,92.425,15263.0
2025-06-20,92.92,93.35,92.215,92.56,86511.0
2025-06-23,92.94,93.465,92.465,93.465,15430.0
2025-06-24,93.425,94.45,92.455,94.29,19198.0
2025-06-25,94.48,94.48,93.895,93.925,9978.0
2025-06-26,93.685,94.63,93.485,93.965,14251.0
2025-06-27,94.01,94.93,93.95,94.61,37887.0
2025-06-30,94.805,94.805,94.305,94.705,11577.0
2025-07-02,94.735,95.395,94.685,95.235,21388.0
2025-07-03,95.375,96.08,95.315,96.0,37176.0
2025-07-04,96.18,96.18,94.835,95.71,14784.0
2025-07-07,95.73,96.18,94.745,95.71,19414.0
2025-07-08,95.84,96.05,94.755,95.68,14913.0
2025-07-09,95.88,96.16,95.6,96.16,16451.0
2025-07-10,96.16,96.54,96.1,96.14,10864.0
2025-07-11,95.73,95.9,95.505,95.71,11317.0
2025-07-14,95.575,95.98,95.485,95.93,8219.0
2025-07-15,95.82,96.06,95.235,95.265,11096.0
2025-07-16,95.375,96.52,94.525,95.445,68971.0
2025-07-17,95.96,96.52,95.74,96.38,15182.0
2025-07-18,96.35,96.35,95.92,96.0,17222.0
2025-07-21,96.13,96.35,95.72,95.72,16242.0
2025-07-22,95.445,96.0,95.235,95.66,12251.0
2025-07-23,95.93,96.12,95.225,96.08,12088.0
2025-07-24,96.19,96.65,96.13,96.48,12119.0
2025-07-25,96.73,97.38,96.07,97.28,14300.0
2025-07-28,97.415,97.575,95.99,97.31,6815.0
2025-07-29,97.455,97.705,97.23,97.425,9022.0
2025-07-30,97.605,97.865,97.12,97.525,34628.0
2025-07-31,97.615,98.225,96.69,96.7,16802.0
2025-08-01,95.89,95.89,95.045,95.525,26493.0
2025-08-05,96.92,96.96,95.545,96.3,19173.0
2025-08-06,96.36,96.7,95.455,96.51,15833.0
2025-08-07,96.99,97.01,95.94,95.98,19011.0
2025-08-08,96.41,96.78,96.23,96.68,5945.0
2025-08-11,96.9,97.1,96.6,96.65,14079.0
2025-08-12,96.74,97.635,96.73,97.625,11964.0
2025-08-13,97.695,98.105,97.635,98.105,18588.0
2025-08-14,98.005,98.545,97.925,98.545,18210.0
2025-08-15,98.725,98.725,98.175,98.265,7713.0
2025-08-18,98.145,98.435,97.725,98.195,16541.0
2025-08-19,98.495,99.025,98.105,98.535,10439.0
2025-08-20,98.615,99.125,98.455,98.915,10863.0
2025-08-21,98.655,98.925,98.445,98.665,18325.0
2025-08-22,99.015,99.72,98.975,99.23,18799.0
2025-08-25,99.125,99.125,98.725,98.745,10272.0
2025-08-26,98.625,98.995,98.495,98.965,16021.0
2025-08-27,98.815,99.22,98.815,98.885,10515.0
2025-08-28,98.885,99.035,98.495,98.785,12132.0
2025-08-29,98.955,98.955,98.105,98.295,13665.0
2025-09-02,98.025,98.285,97.725,98.285,13834.0
2025-09-03,98.455,98.455,97.945,98.425,10449.0
2025-09-04,98.635,99.29,98.635,99.29,8386.0
2025-09-05,99.72,100.22,98.225,99.61,14645.0
2025-09-08,99.37,99.7,99.31,99.69,16670.0
2025-09-09,99.65,100.05,99.56,100.03,21123.0
2025-09-10,100.57,101.125,100.57,101.125,13171.0
2025-09-11,101.215,101.795,101.195,101.765,12754.0
2025-09-12,101.715,101.785,101.315,101.465,17128.0
2025-09-15,101.345,101.525,100.69,100.76,19365.0
2025-09-16,100.72,100.78,100.32,100.53,12461.0
2025-09-17,100.72,100.985,100.49,100.83,16989.0
2025-09-18,100.985,101.415,100.88,100.985,12450.0
2025-09-19,101.445,101.445,100.57,101.095,13037.0
2025-09-22,100.86,101.725,100.83,101.615,23102.0
2025-09-23,101.585,101.865,101.305,101.525,19508.0
2025-09-24,101.765,101.935,101.625,101.785,20190.0
2025-09-25,101.635,101.725,101.165,101.435,14213.0
2025-09-26,101.575,102.045,101.565,101.855,7206.0
2025-09-29,102.13,102.14,101.4,101.66,17320.0
2025-09-30,101.63,102.27,101.45,102.27,12839.0
2025-10-01,102.21,103.01,102.17,102.96,18448.0
2025-10-02,102.96,104.02,102.89,103.09,18894.0
2025-10-03,103.35,103.94,103.35,103.5,10451.0
2025-10-06,103.63,103.82,103.37,103.5,16903.0
2025-10-07,103.7,103.76,102.9,103.23,17596.0
2025-10-08,103.23,103.67,103.1,103.5,13448.0
2025-10-09,103.44,103.73,103.31,103.52,17813.0
2025-10-10,103.52,103.89,101.33,101.33,26298.0
2025-10-14,102.25,103.72,101.47,103.35,27424.0
2025-10-15,103.89,104.62,103.2,103.75,20456.0
2025-10-16,103.82,104.01,102.67,102.89,23188.0
2025-10-17,102.63,103.06,102.49,102.94,24455.0
2025-10-20,103.41,103.92,103.36,103.84,27783.0
2025-10-21,103.83,104.07,103.58,103.61,14342.0
2025-10-22,103.76,103.81,102.75,102.99,17413.0
2025-10-23,103.06,103.6,102.79,103.38,24482.0
2025-10-24,104.27,104.54,104.13,104.16,10871.0
2025-10-27,104.53,104.77,104.42,104.77,45753.0
2025-10-28,105.08,105.08,104.12,104.18,23033.0
2025-10-29,104.04,104.11,103.22,103.6,21754.0
2025-10-30,103.6,104.83,103.58,103.71,31734.0
2025-10-31,103.79,103.88,103.12,103.66,26936.0
2025-11-03,104.09,104.09,102.9,103.66,37177.0
2025-11-04,103.1,103.61,102.98,103.34,23886.0
2025-11-05,103.48,104.24,103.48,103.82,12083.0
2025-11-06,103.74,103.8,103.21,103.58,30597.0
2025-11-07,102.85,102.96,102.25,102.91,31826.0
2025-11-10,103.5,103.78,103.05,103.62,8687.0
2025-11-11,103.6,104.43,103.6,104.27,14028.0
2025-11-12,104.66,105.0,104.66,104.83,22435.0
2025-11-13,104.72,104.84,103.82,103.95,19559.0
2025-11-14,103.07,104.06,103.06,103.61,22252.0
2025-11-17,103.29,103.79,102.6,102.78,17591.0
2025-11-18,102.3,102.57,101.84,101.97,24662.0
2025-11-19,102.15,103.1,102.15,102.91,22723.0
2025-11-20,103.91,104.45,102.21,102.29,37265.0
2025-11-21,102.5,103.84,102.5,103.25,17987.0
2025-11-24,103.82,104.44,103.56,104.2,36809.0
2025-11-25,104.62,105.75,104.36,105.56,21287.0
2025-11-26,105.8,106.16,105.8,106.0,16302.0