Date,Open,High,Low,Close,Volume
2012-07-31,16.555,16.555,16.545,16.545,1700.0
2012-08-01,16.53,16.53,16.505,16.53,150.0
2012-08-02,16.375,16.375,16.375,16.375,400.0
2012-08-03,16.56,16.56,16.56,16.56,100.0
2012-08-07,16.505,16.505,16.415,16.415,2200.0
2012-08-08,16.375,16.375,16.375,16.375,500.0
2012-08-09,16.405,16.405,16.29,16.405,280.0
2012-08-13,16.235,16.235,16.235,16.235,250.0
2012-08-15,16.325,16.34,16.325,16.34,3400.0
2012-08-17,16.29,16.29,16.29,16.29,50.0
2012-08-20,16.265,16.265,16.265,16.265,2000.0
2012-08-21,16.265,16.265,16.245,16.245,1400.0
2012-08-22,16.285,16.285,16.285,16.285,150.0
2012-08-23,16.235,16.235,16.235,16.235,1000.0
2012-08-24,16.29,16.315,16.29,16.315,4204.0
2012-08-27,16.325,16.325,16.29,16.325,280.0
2012-08-28,16.245,16.245,16.245,16.245,100.0
2012-08-30,16.265,16.265,16.265,16.265,1000.0
2012-08-31,16.21,16.21,16.21,16.21,50.0
2012-09-06,16.375,16.375,16.375,16.375,240.0
2012-09-07,16.265,16.265,16.265,16.265,10.0
2012-09-10,16.25,16.25,16.25,16.25,90.0
2012-09-11,16.21,16.21,16.135,16.175,590.0
2012-09-12,16.22,16.22,16.22,16.22,2000.0
2012-09-13,16.21,16.21,16.21,16.21,302.0
2012-09-18,16.26,16.26,16.26,16.26,50.0
2012-09-19,16.31,16.34,16.31,16.335,3523.0
2012-09-21,16.4,16.4,16.4,16.4,20.0
2012-09-24,16.405,16.405,16.405,16.405,50.0
2012-09-26,16.44,16.44,16.44,16.44,30.0
2012-09-27,16.375,16.405,16.375,16.405,3200.0
2012-10-03,16.605,16.605,16.605,16.605,550.0
2012-10-04,16.595,16.595,16.595,16.595,50.0
2012-10-05,16.56,16.56,16.56,16.56,500.0
2012-10-10,16.38,16.38,16.355,16.355,100.0
2012-10-11,16.33,16.33,16.33,16.33,200.0
2012-10-12,16.235,16.24,16.225,16.24,972.0
2012-10-15,16.29,16.29,16.29,16.29,400.0
2012-10-16,16.51,16.555,16.51,16.555,27540.0
2012-10-17,16.495,16.495,16.49,16.49,100.0
2012-10-18,16.555,16.555,16.535,16.535,2000.0
2012-10-19,16.605,16.605,16.605,16.605,90.0
2012-10-22,16.635,16.635,16.415,16.415,2533.0
2012-10-23,16.25,16.25,16.25,16.25,55970.0
2012-10-25,16.495,16.495,16.39,16.495,250.0
2012-10-31,16.49,16.49,16.49,16.49,60.0
2012-11-01,16.545,16.545,16.545,16.545,800.0
2012-11-05,16.58,16.58,16.38,16.38,130.0
2012-11-06,16.415,16.415,16.415,16.415,1030.0
2012-11-07,16.21,16.21,16.175,16.175,475.0
2012-11-08,16.25,16.25,16.185,16.235,3483.0
2012-11-12,16.145,16.145,16.145,16.145,1270.0
2012-11-16,16.07,16.07,16.07,16.07,740.0
2012-11-19,16.21,16.21,16.16,16.21,1325.0
2012-11-20,16.17,16.17,16.12,16.125,95.0
2012-11-22,16.375,16.375,16.375,16.375,3800.0
2012-11-23,16.29,16.29,16.29,16.29,500.0
2012-11-26,16.29,16.29,16.25,16.29,1230.0
2012-11-27,16.265,16.29,16.265,16.29,850.0
2012-11-28,16.21,16.21,16.21,16.21,10.0
2012-11-30,16.555,16.555,16.39,16.4,1150.0
2012-12-03,16.38,16.38,16.38,16.38,288.0
2012-12-04,16.315,16.325,16.315,16.315,9915.0
2012-12-07,16.3,16.33,16.3,16.33,1950.0
2012-12-10,16.325,16.325,16.325,16.325,50.0
2012-12-11,16.355,16.415,16.33,16.355,490.0
2012-12-12,16.325,16.325,16.325,16.325,500.0
2012-12-13,16.38,16.38,16.235,16.25,2090.0
2012-12-14,16.24,16.24,16.24,16.24,355.0
2012-12-17,16.33,16.33,16.265,16.29,1228.0
2012-12-18,16.365,16.365,16.35,16.365,3917.0
2012-12-19,16.4,16.445,16.4,16.42,11820.0
2012-12-20,16.365,16.365,16.365,16.365,2050.0
2012-12-24,16.22,16.22,16.22,16.22,330.0
2012-12-31,16.13,16.13,16.13,16.13,200.0
2013-01-02,16.55,16.55,16.46,16.46,1206.0
2013-01-03,16.475,16.545,16.475,16.545,798.0
2013-01-04,16.55,16.625,16.545,16.57,1527.0
2013-01-07,16.61,16.61,16.57,16.61,323.0
2013-01-08,16.535,16.535,16.51,16.51,650.0
2013-01-09,16.56,16.56,16.56,16.56,200.0
2013-01-10,16.79,16.79,16.595,16.61,1121.0
2013-01-11,16.625,16.635,16.61,16.625,4336.0
2013-01-14,16.765,16.765,16.64,16.64,950.0
2013-01-15,16.75,16.75,16.685,16.685,1100.0
2013-01-16,16.69,16.7,16.69,16.7,120.0
2013-01-17,16.74,16.75,16.74,16.74,10045.0
2013-01-18,16.79,16.89,16.79,16.89,846.0
2013-01-21,17.055,17.055,17.055,17.055,1000.0
2013-01-22,16.98,16.98,16.98,16.98,1200.0
2013-01-23,17.105,17.115,17.105,17.115,2770.0
2013-01-24,17.24,17.24,17.24,17.24,55.0
2013-01-25,17.345,17.345,17.295,17.305,69404.0
2013-01-28,17.335,17.345,17.31,17.31,853.0
2013-01-29,17.12,17.32,17.12,17.31,3061.0
2013-01-30,17.505,17.505,17.255,17.505,726.0
2013-01-31,17.23,17.23,17.165,17.165,1586.0
2013-02-01,17.335,17.335,17.295,17.305,405.0
2013-02-04,17.295,17.295,17.195,17.295,892.0
2013-02-05,17.355,17.355,17.265,17.265,2101.0
2013-02-06,17.32,17.32,17.24,17.265,1553.0
2013-02-07,17.245,17.32,17.245,17.31,519.0
2013-02-08,17.51,17.51,17.47,17.51,288.0
2013-02-11,17.535,17.545,17.51,17.51,11345.0
2013-02-12,17.46,17.485,17.46,17.485,1155.0
2013-02-13,17.455,17.455,17.42,17.455,803.0
2013-02-14,17.385,17.395,17.38,17.395,2708.0
2013-02-15,17.51,17.51,17.51,17.51,27.0
2013-02-19,17.7,17.725,17.7,17.72,2183.0
2013-02-20,17.785,17.785,17.785,17.785,55.0
2013-02-21,17.875,17.875,17.72,17.725,4560.0
2013-02-22,17.865,17.935,17.865,17.89,2138.0
2013-02-25,18.075,18.075,17.96,17.99,1943.0
2013-02-26,17.94,17.94,17.915,17.925,638.0
2013-02-27,18.055,18.115,18.055,18.1,1763.0
2013-02-28,18.175,18.265,18.175,18.255,4222.0
2013-03-01,18.2,18.215,18.13,18.155,1785.0
2013-03-04,18.2,18.315,18.2,18.315,2850.0
2013-03-05,18.415,18.46,18.415,18.445,2178.0
2013-03-06,18.545,18.545,18.445,18.485,10058.0
2013-03-07,18.48,18.48,18.415,18.435,2218.0
2013-03-08,18.405,18.485,18.38,18.485,2472.0
2013-03-11,18.53,18.53,18.415,18.42,4676.0
2013-03-12,18.56,18.56,18.42,18.435,982.0
2013-03-13,18.555,18.555,18.455,18.495,3006.0
2013-03-14,18.51,18.51,18.43,18.445,1257.0
2013-03-15,18.39,18.39,18.365,18.365,1160.0
2013-03-18,18.305,18.395,18.305,18.315,554.0
2013-03-19,18.445,18.48,18.405,18.445,56396.0
2013-03-20,18.555,18.58,18.545,18.56,1170.0
2013-03-21,18.52,18.52,18.515,18.515,183.0
2013-03-22,18.72,18.73,18.63,18.64,9082.0
2013-03-25,18.615,18.615,18.57,18.57,75.0
2013-03-26,18.695,18.695,18.645,18.67,820.0
2013-03-27,18.68,18.705,18.665,18.665,7387.0
2013-03-28,18.695,18.795,18.695,18.785,1253.0
2013-04-01,18.805,18.805,18.795,18.805,265.0
2013-04-02,18.87,18.88,18.86,18.88,802.0
2013-04-03,18.805,18.805,18.705,18.705,2292.0
2013-04-04,18.81,18.81,18.745,18.745,4212.0
2013-04-05,18.67,18.77,18.67,18.745,50968.0
2013-04-08,18.795,18.845,18.795,18.845,1315.0
2013-04-09,18.845,18.91,18.845,18.91,137.0
2013-04-10,19.5,19.5,19.03,19.055,4865.0
2013-04-11,19.135,19.135,19.06,19.085,87905.0
2013-04-12,19.175,19.175,19.06,19.06,2291.0
2013-04-15,19.32,19.32,19.08,19.08,1771.0
2013-04-16,19.055,19.185,19.055,19.125,3580.0
2013-04-17,19.145,19.145,19.11,19.145,16650.0
2013-04-18,19.765,19.765,19.085,19.105,23955.0
2013-04-19,19.175,19.285,19.175,19.285,1900.0
2013-04-22,19.25,19.345,19.25,19.27,999.0
2013-04-23,19.45,19.47,19.395,19.46,6632.0
2013-04-24,19.375,19.42,19.335,19.335,3793.0
2013-04-25,19.35,19.35,19.32,19.32,1170.0
2013-04-26,19.245,19.245,19.245,19.245,17.0
2013-04-29,19.47,19.47,19.25,19.25,971.0
2013-04-30,19.085,19.17,19.085,19.16,2873.0
2013-05-01,19.295,19.295,19.045,19.055,3557.0
2013-05-02,19.07,19.145,19.07,19.145,354.0
2013-05-03,19.21,19.245,19.195,19.21,1759.0
2013-05-06,19.21,19.21,19.145,19.145,2371.0
2013-05-07,19.135,19.15,19.135,19.15,92.0
2013-05-08,19.17,19.185,19.125,19.125,1430.0
2013-05-09,19.135,19.135,19.135,19.135,20.0
2013-05-10,19.21,19.275,19.21,19.275,2398.0
2013-05-13,19.35,19.35,19.11,19.295,1394.0
2013-05-14,21.145,21.145,19.35,19.495,1561.0
2013-05-15,19.725,19.75,19.59,19.75,1915.0
2013-05-16,19.41,19.64,19.4,19.64,1847.0
2013-05-17,19.825,19.93,19.81,19.93,13200.0
2013-05-21,19.81,19.85,19.81,19.815,3390.0
2013-05-22,19.98,20.03,19.98,20.0,10540.0
2013-05-23,19.635,19.735,19.635,19.735,359.0
2013-05-24,19.6,19.71,19.6,19.665,1424.0
2013-05-27,19.76,19.785,19.665,19.785,1137.0
2013-05-28,19.94,19.99,19.815,19.84,4995.0
2013-05-29,19.6,19.6,19.475,19.535,3413.0
2013-05-30,19.485,19.485,19.46,19.46,2230.0
2013-05-31,19.435,19.435,19.275,19.435,895.0
2013-06-03,19.17,19.22,19.12,19.145,2950.0
2013-06-04,19.285,19.285,19.2,19.2,296.0
2013-06-05,19.17,19.185,19.035,19.085,3475.0
2013-06-06,19.01,19.01,18.745,18.93,5125.0
2013-06-07,18.995,19.145,18.995,19.085,907.0
2013-06-10,19.12,19.12,19.045,19.045,2300.0
2013-06-11,20.115,20.115,18.905,19.005,2002.0
2013-06-12,18.935,18.935,18.885,18.895,788.0
2013-06-13,18.935,18.935,18.935,18.935,200.0
2013-06-14,19.055,19.085,19.01,19.085,605.0
2013-06-17,19.235,19.245,19.095,19.105,7677.0
2013-06-18,19.35,19.35,19.175,19.31,483.0
2013-06-19,19.165,19.24,19.165,19.165,1410.0
2013-06-20,18.985,18.985,18.825,18.975,1315.0
2013-06-21,19.09,19.09,18.935,18.935,1636.0
2013-06-25,19.135,19.19,19.135,19.19,103.0
2013-06-26,19.365,19.365,19.225,19.225,961.0
2013-06-27,19.365,19.435,19.365,19.435,1840.0
2013-06-28,19.565,19.565,19.5,19.525,223.0
2013-07-02,19.54,19.635,19.5,19.585,3901.0
2013-07-03,19.475,19.54,19.44,19.54,1705.0
2013-07-05,19.535,19.61,19.535,19.535,367.0
2013-07-08,19.81,19.81,19.74,19.765,6525.0
2013-07-09,19.95,19.95,19.79,19.81,3079.0
2013-07-10,19.565,19.8,19.565,19.775,11501.0
2013-07-11,19.835,19.85,19.815,19.85,68.0
2013-07-12,19.85,19.925,19.85,19.925,1014.0
2013-07-15,19.925,20.025,19.925,19.95,322.0
2013-07-16,20.165,20.165,19.865,19.89,3615.0
2013-07-17,19.95,19.965,19.95,19.965,785.0
2013-07-18,19.965,20.01,19.91,19.91,4714.0
2013-07-19,19.915,19.94,19.89,19.94,800.0
2013-07-22,19.81,19.915,19.8,19.915,740.0
2013-07-23,19.865,19.865,19.775,19.775,280.0
2013-07-24,19.7,19.7,19.7,19.7,99.0
2013-07-25,19.66,19.66,19.61,19.61,3710.0
2013-07-26,19.615,19.685,19.615,19.615,554.0
2013-07-29,19.66,19.71,19.66,19.69,2357.0
2013-07-30,19.81,19.84,19.76,19.765,1947.0
2013-07-31,19.85,19.85,19.715,19.715,2934.0
2013-08-01,19.875,20.0,19.875,20.0,1469.0
2013-08-02,19.96,20.04,19.96,20.04,456.0
2013-08-06,19.915,19.96,19.915,19.935,2263.0
2013-08-07,19.975,19.985,19.975,19.985,2740.0
2013-08-08,19.965,19.965,19.84,19.84,265.0
2013-08-09,19.59,19.835,19.59,19.725,1317.0
2013-08-12,19.7,19.74,19.7,19.715,2289.0
2013-08-13,19.775,19.815,19.75,19.815,2663.0
2013-08-14,19.81,19.81,19.7,19.7,139.0
2013-08-15,19.66,19.66,19.45,19.45,3418.0
2013-08-16,19.36,19.36,19.325,19.325,1013.0
2013-08-19,19.315,19.315,19.265,19.265,111.0
2013-08-20,19.24,19.46,19.24,19.45,872.0
2013-08-21,19.44,19.49,19.44,19.49,1024.0
2013-08-22,19.585,19.715,19.585,19.585,318.0
2013-08-23,19.735,19.735,19.69,19.69,344.0
2013-08-26,19.51,19.735,19.51,19.735,1140.0
2013-08-27,19.51,19.51,19.415,19.51,1546.0
2013-08-28,19.425,19.425,19.415,19.415,86.0
2013-08-29,19.565,19.59,19.565,19.565,1014.0
2013-08-30,19.51,19.51,19.51,19.51,53.0
2013-09-03,19.475,19.49,19.45,19.465,846.0
2013-09-04,19.45,19.51,19.45,19.5,1981.0
2013-09-05,19.49,19.5,19.465,19.5,1038.0
2013-09-06,19.415,19.415,19.24,19.34,1985.0
2013-09-09,19.35,19.39,19.35,19.39,1160.0
2013-09-10,19.5,19.5,19.46,19.46,1375.0
2013-09-11,19.56,19.56,19.56,19.56,75.0
2013-09-12,19.525,19.525,19.525,19.525,30.0
2013-09-13,19.55,19.59,19.54,19.585,699.0
2013-09-16,21.415,21.415,19.675,19.675,4415.0
2013-09-17,19.7,19.71,19.665,19.7,1061.0
2013-09-18,19.695,19.855,19.685,19.815,12791.0
2013-09-19,19.88,19.89,19.83,19.89,10245.0
2013-09-20,19.905,19.905,19.905,19.905,272.0
2013-09-23,19.99,19.99,19.745,19.99,205.0
2013-09-24,19.74,19.795,19.685,19.705,673.0
2013-09-25,19.68,19.74,19.68,19.71,380.0
2013-09-26,19.71,19.78,19.705,19.71,1424.0
2013-09-27,19.61,19.655,19.61,19.635,218.0
2013-09-30,19.52,19.555,19.505,19.535,10847.0
2013-10-01,19.685,19.74,19.66,19.72,1430.0
2013-10-02,19.48,19.68,19.48,19.68,2418.0
2013-10-03,19.495,19.495,19.495,19.495,2008.0
2013-10-04,19.485,19.545,19.48,19.545,7005.0
2013-10-07,19.47,19.53,19.455,19.51,3884.0
2013-10-08,19.46,19.46,19.43,19.43,2457.0
2013-10-09,19.455,19.505,19.455,19.48,1054.0
2013-10-10,19.605,19.72,19.605,19.72,558.0
2013-10-11,19.83,19.83,19.82,19.82,100.0
2013-10-15,19.88,19.88,19.83,19.87,1496.0
2013-10-16,19.915,20.015,19.905,20.005,1113.0
2013-10-17,19.805,20.09,19.795,20.065,1297.0
2013-10-18,20.15,20.2,20.15,20.2,16960.0
2013-10-21,20.3,20.3,20.13,20.165,1096.0
2013-10-22,20.35,20.39,20.305,20.38,2027.0
2013-10-23,20.565,20.565,20.525,20.525,732.0
2013-10-24,20.64,20.65,20.635,20.65,283.0
2013-10-25,20.74,20.76,20.71,20.76,2427.0
2013-10-28,20.865,20.865,20.79,20.81,4117.0
2013-10-29,20.86,20.925,20.825,20.925,1154.0
2013-10-30,20.9,20.91,20.86,20.86,346.0
2013-10-31,20.71,20.785,20.71,20.765,1770.0
2013-11-01,20.775,20.785,20.735,20.75,1002.0
2013-11-04,20.885,20.885,20.785,20.81,2345.0
2013-11-05,20.75,20.885,20.75,20.885,1490.0
2013-11-06,20.835,20.885,20.835,20.85,3743.0
2013-11-07,20.79,20.9,20.74,20.75,1560.0
2013-11-08,20.71,20.81,20.71,20.75,197.0
2013-11-11,20.91,20.91,20.75,20.75,25.0
2013-11-12,20.84,20.935,20.835,20.91,14735.0
2013-11-13,20.915,20.915,20.915,20.915,837.0
2013-11-14,21.185,21.185,21.135,21.185,777.0
2013-11-15,21.125,21.125,21.11,21.11,1135.0
2013-11-18,21.285,21.285,21.06,21.06,1645.0
2013-11-19,21.12,21.12,21.06,21.06,41.0
2013-11-20,21.045,21.07,20.95,21.06,212.0
2013-11-21,21.2,21.2,21.2,21.2,1150.0
2013-11-22,21.41,21.41,21.25,21.26,6351.0
2013-11-25,21.36,21.36,21.335,21.335,174.0
2013-11-26,21.285,21.32,21.27,21.31,6111.0
2013-11-27,21.32,21.35,21.32,21.325,1583.0
2013-11-28,21.3,21.42,21.3,21.335,6677.0
2013-11-29,21.36,21.41,21.345,21.35,18544.0
2013-12-02,21.345,21.375,21.325,21.345,2146.0
2013-12-03,21.345,21.345,21.25,21.345,186.0
2013-12-04,21.35,21.35,21.185,21.25,2158.0
2013-12-05,21.37,21.37,21.16,21.37,169.0
2013-12-06,21.46,21.46,21.325,21.385,3791.0
2013-12-09,21.42,21.42,21.375,21.375,2551.0
2013-12-10,21.275,21.375,21.2,21.375,203.0
2013-12-11,21.3,21.375,21.02,21.375,271.0
2013-12-12,20.995,21.035,20.96,20.96,1510.0
2013-12-13,21.15,21.15,20.89,21.05,1381.0
2013-12-16,20.875,20.985,20.875,20.9,2803.0
2013-12-17,20.9,20.9,20.9,20.9,0.0
2013-12-18,21.075,21.375,20.985,21.375,1378.0
2013-12-19,21.335,21.335,21.32,21.335,237.0
2013-12-20,21.47,21.48,21.335,21.335,148.0
2013-12-23,21.345,21.37,21.345,21.345,1220.0
2013-12-24,21.375,21.46,21.375,21.435,680.0
2013-12-27,21.675,21.72,21.675,21.72,1395.0
2013-12-30,21.65,21.65,21.6,21.61,1528.0
2013-12-31,21.635,21.66,21.6,21.625,2023.0
2014-01-02,21.67,21.67,21.385,21.465,1591.0
2014-01-03,21.465,21.465,21.465,21.465,0.0
2014-01-06,21.515,21.515,21.4,21.4,751.0
2014-01-07,21.695,21.855,21.695,21.75,677.0
2014-01-08,21.845,21.87,21.845,21.87,1681.0
2014-01-09,22.005,22.005,21.87,21.87,89.0
2014-01-10,22.165,22.165,22.09,22.145,777.0
2014-01-13,22.24,22.24,21.82,21.82,1846.0
2014-01-14,22.02,22.195,22.02,22.02,431.0
2014-01-15,22.35,22.35,22.215,22.23,2798.0
2014-01-16,22.45,22.45,22.14,22.45,1260.0
2014-01-17,22.4,22.4,22.245,22.4,580.0
2014-01-20,22.265,22.325,22.17,22.315,4049.0
2014-01-21,22.5,22.5,22.19,22.28,2389.0
2014-01-22,22.28,22.49,22.28,22.465,1161.0
2014-01-23,22.45,22.455,22.365,22.415,2586.0
2014-01-24,22.24,22.245,21.98,22.24,1098.0
2014-01-27,21.885,21.995,21.86,21.995,579.0
2014-01-28,22.13,22.17,22.13,22.13,735.0
2014-01-29,21.96,22.01,21.955,21.985,26613.0
2014-01-30,21.695,22.19,21.685,22.065,1203.0
2014-01-31,21.945,22.065,21.945,21.96,2536.0
2014-02-03,22.095,22.095,21.475,21.475,2983.0
2014-02-04,21.485,21.545,21.475,21.525,1561.0
2014-02-05,21.515,21.535,21.51,21.535,1440.0
2014-02-06,21.75,21.75,21.635,21.67,4029.0
2014-02-07,21.835,21.91,21.645,21.91,9214.0
2014-02-10,22.04,22.045,21.905,21.905,734.0
2014-02-11,22.19,22.19,22.01,22.17,6786.0
2014-02-12,22.28,22.28,22.045,22.055,2607.0
2014-02-13,22.12,22.195,22.105,22.13,1058.0
2014-02-14,22.275,22.325,22.245,22.265,623.0
2014-02-18,22.61,22.61,22.315,22.325,4584.0
2014-02-19,22.455,22.61,22.455,22.565,1324.0
2014-02-20,22.565,22.71,22.565,22.565,575.0
2014-02-21,22.66,22.81,22.66,22.66,1431.0
2014-02-24,22.77,22.77,22.64,22.64,7802.0
2014-02-25,22.76,22.76,22.64,22.64,844.0
2014-02-26,22.785,22.795,22.71,22.76,1070.0
2014-02-27,22.785,22.845,22.775,22.795,814.0
2014-02-28,22.875,22.875,22.775,22.785,4304.0
2014-03-03,22.77,22.77,22.615,22.615,2436.0
2014-03-04,22.735,23.035,22.735,23.035,2731.0
2014-03-05,22.945,22.945,22.825,22.825,13038.0
2014-03-06,22.735,22.775,22.725,22.77,2990.0
2014-03-07,22.895,22.96,22.895,22.935,902.0
2014-03-10,22.835,22.995,22.835,22.835,976.0
2014-03-11,23.005,23.005,22.835,22.835,236.0
2014-03-12,23.005,23.02,22.995,23.02,1298.0
2014-03-13,22.97,22.97,22.715,22.91,2554.0
2014-03-14,22.81,22.91,22.795,22.91,298.0
2014-03-17,23.255,23.255,22.85,22.875,1534.0
2014-03-18,22.95,23.16,22.945,23.16,513.0
2014-03-19,23.285,23.285,23.27,23.285,224.0
2014-03-20,23.23,23.285,23.23,23.285,16.0
2014-03-21,23.255,23.285,23.135,23.285,338.0
2014-03-24,23.245,23.245,22.94,22.965,1491.0
2014-03-25,23.07,23.07,22.925,22.965,527.0
2014-03-26,23.16,23.17,22.85,22.885,1202.0
2014-03-27,22.645,22.885,22.645,22.885,36.0
2014-03-28,22.825,22.885,22.74,22.885,246.0
2014-03-31,22.885,22.925,22.8,22.925,810.0
2014-04-01,22.975,22.975,22.85,22.9,1077.0
2014-04-02,22.94,22.985,22.9,22.9,263.0
2014-04-03,22.975,22.985,22.91,22.94,13063.0
2014-04-04,22.94,22.94,22.69,22.69,1164.0
2014-04-07,22.64,22.645,22.52,22.58,270.0
2014-04-08,22.565,22.565,22.445,22.48,1280.0
2014-04-09,22.53,22.53,22.51,22.53,580.0
2014-04-10,22.825,22.825,22.37,22.53,800.0
2014-04-11,22.335,22.37,22.295,22.325,1873.0
2014-04-14,22.41,22.42,22.295,22.345,1634.0
2014-04-15,22.615,22.63,22.345,22.345,138.0
2014-04-16,22.75,22.855,22.75,22.75,257.0
2014-04-17,22.805,22.885,22.75,22.75,81.0
2014-04-21,22.655,22.96,22.645,22.95,5623.0
2014-04-22,22.79,23.085,22.78,23.035,1181.0
2014-04-23,23.07,23.07,23.01,23.01,5067.0
2014-04-24,22.985,22.985,22.95,22.985,1237.0
2014-04-25,23.05,23.05,22.885,22.885,1762.0
2014-04-28,23.16,23.16,22.935,23.075,390.0
2014-04-29,23.22,23.22,22.95,22.975,1740.0
2014-04-30,23.22,23.22,22.975,23.0,1188.0
2014-05-01,23.05,23.05,23.035,23.04,516.0
2014-05-02,23.07,23.07,23.01,23.025,1389.0
2014-05-05,22.965,23.025,22.965,23.015,401.0
2014-05-06,22.815,22.825,22.715,22.805,456.0
2014-05-07,22.805,22.875,22.805,22.805,811.0
2014-05-08,22.805,22.9,22.695,22.9,1500.0
2014-05-09,23.0,23.0,22.825,22.9,175.0
2014-05-12,23.075,23.075,22.95,22.985,1176.0
2014-05-13,23.145,23.145,23.04,23.06,917.0
2014-05-14,23.07,23.075,22.9,22.94,656.0
2014-05-15,22.765,22.765,22.715,22.73,1443.0
2014-05-16,22.765,22.815,22.75,22.765,808.0
2014-05-20,22.74,22.855,22.715,22.755,1261.0
2014-05-21,22.885,22.925,22.885,22.91,2590.0
2014-05-22,22.775,22.94,22.775,22.935,1012.0
2014-05-23,22.925,22.925,22.9,22.925,537.0
2014-05-26,22.96,22.96,22.94,22.96,485.0
2014-05-27,22.925,22.965,22.915,22.96,269.0
2014-05-28,22.965,23.075,22.89,22.985,8745.0
2014-05-29,23.15,23.15,22.885,22.985,142.0
2014-05-30,23.035,23.05,23.0,23.0,588.0
2014-06-02,23.16,23.185,23.0,23.0,407.0
2014-06-03,23.175,23.175,23.15,23.15,1348.0
2014-06-04,23.195,23.28,23.195,23.23,1646.0
2014-06-05,23.37,23.37,23.355,23.355,434.0
2014-06-06,23.48,23.48,23.355,23.355,404.0
2014-06-09,23.395,23.405,23.345,23.355,284.0
2014-06-10,23.295,23.355,23.295,23.31,674.0
2014-06-11,23.17,23.17,23.12,23.15,577.0
2014-06-12,23.135,23.135,22.985,22.985,1478.0
2014-06-13,23.185,23.185,23.05,23.075,4030.0
2014-06-16,23.235,23.235,23.015,23.04,3276.0
2014-06-17,23.095,23.135,23.06,23.085,403.0
2014-06-18,23.15,23.26,23.15,23.235,2104.0
2014-06-19,23.285,23.285,23.225,23.225,5393.0
2014-06-20,24.175,24.185,23.17,23.2,1535.0
2014-06-23,23.295,23.295,23.05,23.085,5045.0
2014-06-24,23.015,23.145,23.015,23.1,1116.0
2014-06-25,23.04,23.1,23.025,23.1,190.0
2014-06-26,22.95,22.975,22.93,22.93,3334.0
2014-06-27,22.925,22.95,22.89,22.9,470.0
2014-06-30,22.98,22.99,22.93,22.975,2131.0
2014-07-02,23.035,23.04,22.99,23.015,440.0
2014-07-03,23.1,23.1,23.0,23.01,2021.0
2014-07-04,23.035,23.1,23.035,23.09,4054.0
2014-07-07,23.075,23.11,23.035,23.075,4097.0
2014-07-08,23.065,23.065,23.05,23.06,2143.0
2014-07-09,23.04,23.1,23.01,23.085,1431.0
2014-07-10,23.0,23.085,23.0,23.085,165.0
2014-07-11,23.12,23.2,23.12,23.2,1954.0
2014-07-14,23.225,23.235,23.225,23.235,273.0
2014-07-15,23.2,23.33,23.2,23.285,3388.0
2014-07-16,23.16,23.345,23.16,23.345,459.0
2014-07-17,23.345,23.345,23.185,23.185,356.0
2014-07-18,23.0,23.33,23.0,23.32,21320.0
2014-07-21,23.235,23.26,23.21,23.21,637.0
2014-07-22,23.285,23.335,23.21,23.21,282.0
2014-07-23,23.42,23.42,23.295,23.33,1069.0
2014-07-24,23.345,23.37,23.31,23.37,584.0
2014-07-25,23.365,23.42,23.33,23.37,1964.0
2014-07-28,23.625,23.625,23.365,23.625,349.0
2014-07-29,23.665,23.665,23.49,23.505,1245.0
2014-07-30,23.515,23.515,23.49,23.49,607.0
2014-07-31,23.37,23.37,23.15,23.17,230.0
2014-08-01,22.955,23.195,22.955,23.16,764.0
2014-08-05,23.0,23.26,23.0,23.1,1466.0
2014-08-06,23.09,23.15,23.04,23.065,2151.0
2014-08-07,22.94,23.025,22.94,22.94,627.0
2014-08-08,23.22,23.335,23.135,23.33,1589.0
2014-08-11,23.455,23.48,23.395,23.395,2560.0
2014-08-12,23.395,23.405,23.31,23.38,2156.0
2014-08-13,23.49,23.49,23.38,23.38,45.0
2014-08-14,23.49,23.555,23.38,23.38,380.0
2014-08-15,23.49,23.555,23.44,23.48,1365.0
2014-08-18,23.69,23.69,23.48,23.48,130.0
2014-08-19,23.71,23.91,23.48,23.48,222.0
2014-08-20,23.91,23.97,23.48,23.48,34.0
2014-08-21,24.065,24.065,24.045,24.045,294.0
2014-08-22,24.2,24.2,23.97,23.995,518.0
2014-08-25,23.92,24.14,23.92,24.115,2160.0
2014-08-26,24.115,24.115,24.08,24.08,1673.0
2014-08-27,24.09,24.09,23.775,23.93,897.0
2014-08-28,24.065,24.075,23.82,23.845,2129.0
2014-08-29,23.855,23.945,23.855,23.945,2288.0
2014-09-02,23.885,24.1,23.885,23.97,1052.0
2014-09-03,24.285,24.29,23.965,24.285,411.0
2014-09-04,23.935,24.285,23.935,24.285,102.0
2014-09-05,23.99,24.1,23.99,24.1,1551.0
2014-09-08,24.505,24.505,24.155,24.225,901.0
2014-09-09,24.24,24.24,24.185,24.225,242.0
2014-09-10,24.1,24.1,24.03,24.045,1510.0
2014-09-11,24.175,24.26,24.175,24.2,500.0
2014-09-12,24.2,24.2,24.2,24.2,78.0
2014-09-15,24.13,24.155,24.105,24.155,1846.0
2014-09-16,24.21,24.21,24.155,24.175,244.0
2014-09-17,24.335,24.34,24.07,24.23,2565.0
2014-09-18,24.14,24.155,24.12,24.155,1246.0
2014-09-19,24.42,24.42,24.19,24.215,787.0
2014-09-22,24.25,24.255,24.18,24.255,1029.0
2014-09-23,24.485,24.495,24.215,24.215,1059.0
2014-09-24,24.325,24.365,24.305,24.365,1099.0
2014-09-25,24.41,24.41,24.13,24.17,1481.0
2014-09-26,24.275,24.425,24.275,24.4,545.0
2014-09-29,24.315,24.375,24.29,24.325,931.0
2014-09-30,24.545,24.545,24.45,24.5,246.0
2014-10-01,24.555,24.57,24.215,24.255,65973.0
2014-10-02,24.18,24.275,24.105,24.165,1648.0
2014-10-03,24.74,24.74,24.605,24.715,17865.0
2014-10-06,24.875,24.875,24.46,24.485,3120.0
2014-10-07,24.375,24.4,24.265,24.265,849.0
2014-10-08,24.35,24.425,24.265,24.265,117.0
2014-10-09,24.46,24.46,24.25,24.28,6736.0
2014-10-10,24.385,24.39,24.315,24.335,697.0
2014-10-14,24.23,24.28,24.14,24.25,6424.0
2014-10-15,24.18,24.18,23.695,23.985,11672.0
2014-10-16,23.91,23.985,23.73,23.89,8976.0
2014-10-17,24.08,24.24,24.08,24.24,3946.0
2014-10-20,24.41,24.425,24.23,24.42,12024.0
2014-10-21,24.715,24.715,24.39,24.67,7172.0
2014-10-22,24.725,24.75,24.67,24.725,2511.0
2014-10-23,24.86,24.885,24.8,24.8,3117.0
2014-10-24,25.08,25.08,24.775,24.945,12336.0
2014-10-27,25.19,25.19,25.02,25.06,4257.0
2014-10-28,25.285,25.29,24.935,25.045,2206.0
2014-10-29,25.13,25.13,24.97,25.02,1850.0
2014-10-30,25.205,25.37,25.205,25.315,25399.0
2014-10-31,25.735,25.765,25.59,25.765,3559.0
2014-11-03,25.9,25.91,25.735,25.885,23377.0
2014-11-04,26.065,26.09,25.98,26.02,15216.0
2014-11-05,26.285,26.285,26.07,26.14,47128.0
2014-11-06,26.335,26.335,26.13,26.24,14598.0
2014-11-07,26.045,26.09,26.005,26.04,11922.0
2014-11-10,26.445,26.445,26.02,26.2,11460.0
2014-11-11,26.515,26.515,26.125,26.15,9940.0
2014-11-12,26.3,26.3,26.005,26.07,11142.0
2014-11-13,26.225,26.31,26.19,26.26,11003.0
2014-11-14,26.15,26.155,25.955,25.97,5803.0
2014-11-17,26.58,26.58,26.09,26.14,5500.0
2014-11-18,26.455,26.46,26.21,26.265,5039.0
2014-11-19,26.48,26.49,26.275,26.35,1525.0
2014-11-20,26.385,26.385,26.21,26.265,1956.0
2014-11-21,26.35,26.35,26.15,26.19,1650.0
2014-11-24,25.92,26.345,25.92,26.265,915.0
2014-11-25,26.25,26.285,26.215,26.25,986.0
2014-11-26,26.47,26.47,26.285,26.3,620.0
2014-11-27,26.47,26.64,26.43,26.63,8139.0
2014-11-28,26.725,27.075,26.725,26.905,5770.0
2014-12-01,27.02,27.02,26.58,26.6,5086.0
2014-12-02,26.99,26.995,26.795,26.88,2457.0
2014-12-03,26.88,26.88,26.795,26.795,659.0
2014-12-04,26.82,26.88,26.775,26.835,4401.0
2014-12-05,26.965,26.99,26.905,26.93,7282.0
2014-12-08,26.995,27.115,26.965,26.99,3574.0
2014-12-09,26.71,26.845,26.575,26.825,3697.0
2014-12-10,26.835,26.835,26.825,26.825,50.0
2014-12-11,27.005,27.1,26.93,26.945,3109.0
2014-12-12,27.225,27.225,26.71,26.71,783.0
2014-12-15,26.785,26.82,26.575,26.81,4585.0
2014-12-16,26.455,26.97,26.445,26.76,115702.0
2014-12-17,26.52,27.02,26.515,27.005,5563.0
2014-12-18,27.285,27.285,27.185,27.235,2851.0
2014-12-19,27.49,27.555,27.44,27.47,19306.0
2014-12-22,27.72,27.72,27.6,27.61,2971.0
2014-12-23,28.015,28.015,27.71,27.745,7126.0
2014-12-24,27.95,27.95,27.745,27.77,2859.0
2014-12-29,28.04,28.04,27.785,27.85,4807.0
2014-12-30,27.995,27.995,27.665,27.69,2893.0
2014-12-31,27.965,27.97,27.5,27.5,2983.0
2015-01-02,27.385,27.735,27.385,27.715,2463.0
2015-01-05,27.93,27.93,27.445,27.45,4127.0
2015-01-06,27.705,27.725,27.435,27.57,24492.0
2015-01-07,27.595,27.99,27.59,27.885,3493.0
2015-01-08,28.4,28.4,28.175,28.27,1863.0
2015-01-09,28.69,28.69,28.185,28.32,29600.0
2015-01-12,28.57,28.57,28.21,28.32,8101.0
2015-01-13,28.745,28.745,28.2,28.27,4700.0
2015-01-14,28.34,28.365,28.055,28.15,12675.0
2015-01-15,28.14,28.34,28.055,28.22,17772.0
2015-01-16,28.4,28.415,28.27,28.365,6500.0
2015-01-19,28.525,28.63,28.475,28.5,3359.0
2015-01-20,28.9,28.9,28.62,28.865,57899.0
2015-01-21,28.95,29.615,28.715,29.465,32210.0
2015-01-22,29.71,30.02,29.49,30.01,21190.0
2015-01-23,30.06,30.4,29.935,29.975,11849.0
2015-01-26,30.145,30.145,29.79,30.08,14087.0
2015-01-27,29.975,30.29,29.6,29.76,10772.0
2015-01-28,30.045,30.155,29.73,29.88,5242.0
2015-01-29,30.025,30.05,29.625,30.045,7241.0
2015-01-30,30.105,30.28,29.735,29.735,3814.0
2015-02-02,30.105,30.105,29.275,29.59,20769.0
2015-02-03,29.675,29.82,29.445,29.645,10796.0
2015-02-04,29.755,30.095,29.755,29.92,10289.0
2015-02-05,29.85,29.975,29.79,29.875,7081.0
2015-02-06,29.85,30.335,29.83,29.83,7736.0
2015-02-09,29.925,29.925,29.5,29.59,21378.0
2015-02-10,29.59,30.24,29.59,30.17,32706.0
2015-02-11,30.385,30.445,30.205,30.37,6145.0
2015-02-12,30.375,30.375,29.935,30.095,8659.0
2015-02-13,30.095,30.36,29.915,30.05,6958.0
2015-02-17,30.085,30.085,29.675,29.84,12163.0
2015-02-18,30.11,30.11,29.96,30.085,6438.0
2015-02-19,30.255,30.315,30.12,30.165,10900.0
2015-02-20,30.275,30.48,30.155,30.42,5076.0
2015-02-23,30.69,30.69,30.46,30.505,8571.0
2015-02-24,30.665,30.675,30.36,30.385,4762.0
2015-02-25,30.395,30.395,30.195,30.205,14224.0
2015-02-26,30.11,30.435,30.11,30.385,6045.0
2015-02-27,30.485,30.485,30.29,30.36,4620.0
2015-03-02,30.41,30.58,30.41,30.545,6896.0
2015-03-03,30.52,30.53,30.11,30.275,17852.0
2015-03-04,30.035,30.315,29.96,30.0,18231.0
2015-03-05,30.18,30.315,30.18,30.31,2192.0
2015-03-06,29.95,30.275,29.95,30.02,3681.0
2015-03-09,29.78,30.18,29.78,30.145,1989.0
2015-03-10,29.79,30.05,29.79,30.02,7564.0
2015-03-11,30.25,30.63,30.02,30.05,14334.0
2015-03-12,30.455,30.455,30.01,30.315,3758.0
2015-03-13,30.395,30.445,30.255,30.36,12394.0
2015-03-16,30.37,30.775,30.37,30.76,6186.0
2015-03-17,31.045,31.045,30.54,30.615,8177.0
2015-03-18,30.7,30.7,30.39,30.685,1429.0
2015-03-19,30.655,30.86,30.655,30.785,5236.0
2015-03-20,30.75,30.75,30.625,30.7,13640.0
2015-03-23,30.615,30.7,30.615,30.615,1903.0
2015-03-24,30.605,30.63,30.36,30.36,3537.0
2015-03-25,30.53,30.53,30.005,30.015,6450.0
2015-03-26,29.975,30.015,29.63,29.8,3371.0
2015-03-27,30.0,30.21,29.93,30.205,10540.0
2015-03-30,30.605,30.81,30.51,30.785,26627.0
2015-03-31,30.785,30.83,30.53,30.53,3249.0
2015-04-01,30.75,30.75,30.185,30.265,2088.0
2015-04-02,30.22,30.36,30.22,30.28,4570.0
2015-04-06,30.23,30.29,30.085,30.23,12465.0
2015-04-07,30.06,30.33,30.06,30.24,5553.0
2015-04-08,30.135,30.35,30.135,30.315,15526.0
2015-04-09,30.42,30.535,30.36,30.53,9691.0
2015-04-10,30.675,30.69,30.495,30.565,2055.0
2015-04-13,30.565,30.675,30.47,30.47,75841.0
2015-04-14,30.21,30.33,30.06,30.255,4661.0
2015-04-15,30.305,30.545,29.86,29.905,4426.0
2015-04-16,29.76,29.905,29.495,29.495,6720.0
2015-04-17,29.17,29.445,29.16,29.34,15865.0
2015-04-20,29.555,29.605,29.555,29.605,2935.0
2015-04-21,29.47,29.88,29.47,29.71,4468.0
2015-04-22,29.945,29.945,29.59,29.68,1563.0
2015-04-23,29.87,29.87,29.52,29.62,11675.0
2015-04-24,29.375,29.76,29.375,29.69,2964.0
2015-04-27,29.485,29.75,29.29,29.29,10499.0
2015-04-28,29.085,29.265,29.075,29.265,7518.0
2015-04-29,29.205,29.205,28.82,29.03,12629.0
2015-04-30,29.21,29.23,28.88,28.885,2463.0
2015-05-01,28.855,29.375,28.855,29.35,5859.0
2015-05-04,29.495,29.495,29.11,29.305,10985.0
2015-05-05,29.205,29.205,28.825,28.895,6108.0
2015-05-06,29.03,29.03,28.535,28.675,13635.0
2015-05-07,28.555,29.22,28.555,29.085,66628.0
2015-05-08,29.09,29.505,29.09,29.35,21732.0
2015-05-11,29.35,29.355,29.205,29.205,11589.0
2015-05-12,28.915,29.245,28.825,28.955,10497.0
2015-05-13,28.765,28.895,28.765,28.81,2974.0
2015-05-14,29.065,29.21,28.825,29.21,4343.0
2015-05-15,29.435,29.45,29.295,29.33,4453.0
2015-05-19,29.62,30.035,29.62,29.955,558.0
2015-05-20,29.98,30.015,29.845,29.86,2944.0
2015-05-21,29.675,30.035,29.675,29.87,11385.0
2015-05-22,29.965,30.095,29.945,30.04,12533.0
2015-05-25,30.16,30.16,30.0,30.04,132.0
2015-05-26,30.315,30.315,30.005,30.05,5261.0
2015-05-27,29.75,30.36,29.735,30.36,3757.0
2015-05-28,30.375,30.385,30.23,30.245,1957.0
2015-05-29,30.145,30.18,30.145,30.145,155.0
2015-06-01,30.535,30.535,30.185,30.42,8762.0
2015-06-02,30.025,30.05,29.98,29.98,2259.0
2015-06-03,30.36,30.36,30.0,30.065,7872.0
2015-06-04,30.065,30.065,29.99,29.99,1300.0
2015-06-05,29.93,29.93,29.715,29.715,1260.0
2015-06-08,29.99,29.99,29.52,29.59,10342.0
2015-06-09,29.33,29.34,29.245,29.255,3484.0
2015-06-10,29.15,29.415,29.15,29.385,8619.0
2015-06-11,29.615,29.63,29.51,29.51,1904.0
2015-06-12,29.505,29.52,29.41,29.415,2481.0
2015-06-15,29.18,29.375,29.17,29.27,13572.0
2015-06-16,29.185,29.47,29.185,29.47,879.0
2015-06-17,29.615,29.625,29.365,29.385,3726.0
2015-06-18,29.34,29.65,29.34,29.65,12460.0
2015-06-19,29.665,29.805,29.63,29.65,1378.0
2015-06-22,29.77,29.9,29.675,29.87,3090.0
2015-06-23,29.84,29.845,29.82,29.82,510.0
2015-06-24,29.47,30.0,29.45,29.845,2081.0
2015-06-25,29.725,29.725,29.555,29.555,1508.0
2015-06-26,29.72,29.76,29.565,29.59,2529.0
2015-06-29,29.485,29.625,29.28,29.28,9507.0
2015-06-30,29.47,29.65,29.45,29.51,6772.0
2015-07-02,29.51,30.165,29.485,30.025,47677.0
2015-07-03,30.18,30.205,30.055,30.07,7250.0
2015-07-06,30.055,30.265,30.055,30.265,9977.0
2015-07-07,30.56,30.74,30.475,30.715,13814.0
2015-07-08,30.295,30.595,30.295,30.48,2446.0
2015-07-09,30.595,30.645,30.44,30.44,24146.0
2015-07-10,30.36,30.775,30.36,30.57,20474.0
2015-07-13,30.84,31.125,30.84,30.98,9635.0
2015-07-14,31.015,31.11,30.99,31.085,2231.0
2015-07-15,31.125,31.58,31.125,31.435,6009.0
2015-07-16,31.665,32.08,31.615,31.745,6117.0
2015-07-17,31.76,31.805,31.735,31.77,5159.0
2015-07-20,31.9,31.9,31.745,31.83,12464.0
2015-07-21,31.83,31.855,31.51,31.59,3724.0
2015-07-22,31.47,31.9,31.47,31.785,17119.0
2015-07-23,32.19,32.19,31.57,31.6,15647.0
2015-07-24,31.725,31.76,31.425,31.52,2663.0
2015-07-27,31.445,31.45,31.36,31.385,3423.0
2015-07-28,31.385,31.795,31.34,31.485,4054.0
2015-07-29,31.565,31.7,31.51,31.625,2916.0
2015-07-30,31.77,31.9,31.685,31.88,2055.0
2015-07-31,32.79,32.79,31.89,32.175,1111.0
2015-08-04,32.415,32.44,32.285,32.355,4053.0
2015-08-05,32.5,32.655,32.48,32.595,21801.0
2015-08-06,32.49,32.69,32.18,32.215,15812.0
2015-08-07,32.5,32.5,32.0,32.24,4472.0
2015-08-10,32.895,32.895,32.14,32.14,1033.0
2015-08-11,32.475,32.475,32.295,32.335,4035.0
2015-08-12,32.21,32.21,31.745,32.09,10967.0
2015-08-13,31.755,32.465,31.755,32.36,3552.0
2015-08-14,32.585,32.585,32.25,32.55,4512.0
2015-08-17,32.845,32.845,32.535,32.665,2965.0
2015-08-18,32.79,32.85,32.56,32.575,26690.0
2015-08-19,32.725,32.725,32.475,32.595,8881.0
2015-08-20,32.57,32.57,32.105,32.105,7380.0
2015-08-21,32.08,32.08,31.47,31.47,20060.0
2015-08-24,29.83,31.16,29.83,30.68,29022.0
2015-08-25,31.29,31.29,30.165,30.165,96271.0
2015-08-26,30.965,31.015,30.24,31.015,4879.0
2015-08-27,30.775,31.385,30.775,30.99,13182.0
2015-08-28,31.435,31.445,31.145,31.175,30361.0
2015-08-31,31.45,31.45,30.84,30.905,13718.0
2015-09-01,30.6,30.6,30.13,30.265,5254.0
2015-09-02,30.97,30.97,30.395,30.755,10094.0
2015-09-03,30.995,30.995,30.68,30.73,3757.0
2015-09-04,30.5,30.57,30.295,30.525,3098.0
2015-09-08,30.84,30.945,30.63,30.945,14921.0
2015-09-09,30.87,31.245,30.585,30.585,8280.0
2015-09-10,30.325,30.74,30.325,30.56,8074.0
2015-09-11,30.585,30.835,30.585,30.815,3741.0
2015-09-14,31.195,31.195,30.755,30.775,5288.0
2015-09-15,30.815,31.15,30.815,31.15,1126.0
2015-09-16,31.115,31.2,31.08,31.175,1976.0
2015-09-17,31.46,31.46,31.15,31.245,6924.0
2015-09-18,30.9,31.115,30.9,31.005,6521.0
2015-09-21,31.03,31.45,31.03,31.255,2793.0
2015-09-22,31.195,31.195,30.925,30.97,3035.0
2015-09-23,31.09,31.255,31.075,31.255,7913.0
2015-09-24,31.17,31.245,31.02,31.02,1979.0
2015-09-25,31.35,31.51,31.115,31.23,8734.0
2015-09-28,31.53,31.53,30.65,30.77,3720.0
2015-09-29,30.6,30.945,30.6,30.89,5650.0
2015-09-30,31.16,31.16,30.945,31.08,1764.0
2015-10-01,31.02,31.02,30.625,30.625,4479.0
2015-10-02,30.805,31.02,30.555,31.02,3001.0
2015-10-05,31.435,31.445,31.16,31.34,3590.0
2015-10-06,31.35,31.35,30.96,31.03,2249.0
2015-10-07,31.235,31.235,30.995,31.235,8742.0
2015-10-08,31.185,31.435,30.97,31.39,8091.0
2015-10-09,31.2,31.375,31.14,31.28,11909.0
2015-10-13,31.565,31.565,31.385,31.445,8230.0
2015-10-14,31.6,31.6,30.95,30.96,3480.0
2015-10-15,31.065,31.16,30.9,31.16,2783.0
2015-10-16,31.52,31.52,31.375,31.51,3043.0
2015-10-19,31.77,31.83,31.605,31.82,9075.0
2015-10-20,31.805,31.805,31.64,31.695,2222.0
2015-10-21,31.915,32.1,31.915,31.995,9515.0
2015-10-22,32.295,32.39,32.09,32.34,7282.0
2015-10-23,32.745,32.745,32.365,32.565,3295.0
2015-10-26,32.795,32.795,32.415,32.565,5074.0
2015-10-27,32.675,32.745,32.565,32.745,20826.0
2015-10-28,33.1,33.1,32.47,32.71,3982.0
2015-10-29,32.83,32.83,32.6,32.72,7749.0
2015-10-30,33.1,33.1,32.32,32.355,10967.0
2015-11-02,32.045,32.64,32.045,32.615,51915.0
2015-11-03,33.02,33.02,32.34,32.475,6567.0
2015-11-04,32.65,32.725,32.615,32.615,6274.0
2015-11-05,32.76,32.76,32.51,32.59,4999.0
2015-11-06,32.855,32.855,32.555,32.65,4593.0
2015-11-09,32.33,32.995,32.29,32.46,5899.0
2015-11-10,32.195,32.545,32.195,32.54,11313.0
2015-11-11,32.91,32.925,32.495,32.52,7151.0
2015-11-12,32.65,32.66,32.16,32.16,6985.0
2015-11-13,32.07,32.28,31.95,31.97,7505.0
2015-11-16,31.97,32.41,31.97,32.39,19356.0
2015-11-17,32.495,32.625,32.32,32.4,3048.0
2015-11-18,32.625,32.79,32.47,32.78,4193.0
2015-11-19,33.03,33.035,32.64,32.72,19712.0
2015-11-20,32.64,33.02,32.64,32.915,2763.0
2015-11-23,33.34,33.35,32.66,33.005,5717.0
2015-11-24,32.97,32.97,32.71,32.82,5773.0
2015-11-25,33.005,33.005,32.805,32.805,12725.0
2015-11-26,32.865,33.105,32.83,33.035,7382.0
2015-11-27,33.435,33.44,32.925,33.02,1400.0
2015-11-30,33.41,33.41,32.78,32.9,6236.0
2015-12-01,32.755,33.22,32.755,33.195,9422.0
2015-12-02,33.315,33.315,32.88,32.88,7309.0
2015-12-03,32.88,33.315,32.385,32.415,6002.0
2015-12-04,32.745,33.16,32.745,33.125,3605.0
2015-12-07,33.485,33.485,33.34,33.365,5178.0
2015-12-08,33.685,33.685,33.355,33.615,11026.0
2015-12-09,33.355,33.605,33.2,33.245,5996.0
2015-12-10,33.245,33.435,33.22,33.375,1566.0
2015-12-11,33.35,33.38,33.175,33.235,5677.0
2015-12-14,33.605,33.605,33.1,33.26,6182.0
2015-12-15,33.735,33.865,33.58,33.815,4552.0
2015-12-16,34.15,34.685,34.03,34.375,3200.0
2015-12-17,34.665,34.665,34.44,34.44,16180.0
2015-12-18,34.01,34.165,33.865,34.035,22221.0
2015-12-21,34.115,34.435,33.985,34.0,16012.0
2015-12-22,34.33,34.415,34.115,34.34,8800.0
2015-12-23,34.45,34.51,34.4,34.495,5785.0
2015-12-24,34.795,34.805,34.355,34.555,4891.0
2015-12-29,35.075,35.075,34.61,34.695,168296.0
2015-12-30,35.23,35.23,34.59,34.755,11740.0
2015-12-31,34.65,34.65,34.305,34.34,4613.0
2016-01-04,34.26,34.26,33.75,33.935,30724.0
2016-01-05,33.795,34.48,33.795,34.42,19216.0
2016-01-06,34.65,34.65,34.29,34.355,24809.0
2016-01-07,33.805,34.225,33.805,33.83,4283.0
2016-01-08,34.055,34.09,33.655,33.655,10253.0
2016-01-11,33.64,33.95,33.64,33.935,25004.0
2016-01-12,34.105,34.165,33.94,34.16,6796.0
2016-01-13,34.13,34.21,33.785,33.785,7716.0
2016-01-14,33.95,34.28,33.915,34.28,6770.0
2016-01-15,33.785,34.875,33.355,34.065,10537.0
2016-01-18,34.045,34.555,33.57,34.26,4897.0
2016-01-19,34.29,34.745,34.22,34.46,18317.0
2016-01-20,34.39,34.39,33.355,33.795,6390.0
2016-01-21,33.785,33.785,33.325,33.465,34563.0
2016-01-22,33.465,33.7,33.465,33.61,6821.0
2016-01-25,34.03,34.035,33.64,33.71,3618.0
2016-01-26,33.855,33.855,33.56,33.63,11334.0
2016-01-27,34.01,34.01,33.455,33.5,2273.0
2016-01-28,33.88,33.88,33.355,33.5,2883.0
2016-01-29,33.855,34.14,33.56,34.125,8681.0
2016-02-01,34.33,34.33,34.03,34.16,12538.0
2016-02-02,34.625,34.625,33.89,33.935,4491.0
2016-02-03,33.935,34.105,33.135,33.44,13330.0
2016-02-04,33.095,33.265,32.955,33.215,5213.0
2016-02-05,33.44,33.44,33.11,33.19,4218.0
2016-02-08,32.99,33.04,32.6,32.92,14761.0
2016-02-09,32.51,32.865,32.51,32.865,9551.0
2016-02-10,33.265,33.44,33.05,33.05,16409.0
2016-02-11,32.92,32.935,32.72,32.805,5786.0
2016-02-12,32.92,33.065,32.92,33.04,6461.0
2016-02-16,33.11,33.48,33.11,33.455,6894.0
2016-02-17,33.82,33.82,33.32,33.48,9132.0
2016-02-18,33.36,33.725,33.345,33.55,7947.0
2016-02-19,33.355,33.785,33.355,33.61,8451.0
2016-02-22,33.985,33.985,33.62,33.785,6478.0
2016-02-23,33.63,33.985,33.63,33.88,9013.0
2016-02-24,33.58,34.245,33.58,33.785,8428.0
2016-02-25,34.115,34.115,33.61,33.785,3562.0
2016-02-26,33.785,33.785,33.49,33.535,21880.0
2016-02-29,33.775,33.775,33.325,33.36,7800.0
2016-03-01,33.68,33.68,33.335,33.515,53939.0
2016-03-02,33.3,33.665,33.3,33.63,5660.0
2016-03-03,33.645,33.645,33.43,33.645,13972.0
2016-03-04,33.605,33.94,33.515,33.535,14583.0
2016-03-07,33.785,33.805,33.3,33.36,22686.0
2016-03-08,33.355,33.715,33.355,33.65,25564.0
2016-03-09,33.655,33.805,33.225,33.285,8216.0
2016-03-10,33.605,33.64,33.405,33.43,3474.0
2016-03-11,33.68,33.75,33.515,33.725,6685.0
2016-03-14,33.725,33.87,33.725,33.805,5258.0
2016-03-15,34.2,34.2,33.89,34.01,8994.0
2016-03-16,34.25,34.25,33.56,33.675,16018.0
2016-03-17,33.56,33.585,33.3,33.43,43983.0
2016-03-18,33.64,33.675,33.325,33.65,11809.0
2016-03-21,33.63,33.71,33.58,33.7,5182.0
2016-03-22,33.69,33.96,33.51,33.52,28820.0
2016-03-23,33.52,33.995,33.52,33.91,16414.0
2016-03-24,34.065,34.065,33.925,33.985,3658.0
2016-03-28,33.98,34.16,33.71,33.945,4101.0
2016-03-29,34.1,34.1,33.725,33.995,3167.0
2016-03-30,34.125,34.135,33.725,33.83,19058.0
2016-03-31,33.97,33.97,33.585,33.85,8174.0
2016-04-01,34.155,34.205,34.015,34.205,6059.0
2016-04-04,34.45,34.45,34.17,34.22,4138.0
2016-04-05,34.25,34.545,34.19,34.195,6078.0
2016-04-06,34.44,34.44,34.11,34.205,8232.0
2016-04-07,34.205,34.345,34.09,34.205,5850.0
2016-04-08,34.23,34.23,33.82,33.855,8077.0
2016-04-11,33.85,33.855,33.485,33.52,34694.0
2016-04-12,33.71,33.71,33.3,33.315,7082.0
2016-04-13,33.525,33.525,33.275,33.475,7676.0
2016-04-14,33.38,33.71,33.38,33.525,13488.0
2016-04-15,33.805,33.805,33.55,33.615,12287.0
2016-04-18,33.615,33.995,33.615,33.72,8066.0
2016-04-19,33.71,33.71,33.335,33.43,35663.0
2016-04-20,33.5,33.5,33.23,33.23,11492.0
2016-04-21,33.285,33.285,33.03,33.03,10518.0
2016-04-22,32.925,33.015,32.78,32.97,9423.0
2016-04-25,33.055,33.075,32.71,33.055,13453.0
2016-04-26,32.69,33.065,32.69,32.875,53839.0
2016-04-27,32.78,33.09,32.78,33.015,61427.0
2016-04-28,32.82,32.855,32.63,32.655,3732.0
2016-04-29,32.655,32.655,32.385,32.57,13979.0
2016-05-02,32.49,32.84,32.415,32.75,9419.0
2016-05-03,32.875,33.23,32.875,33.18,10877.0
2016-05-04,33.11,33.65,33.11,33.62,3036.0
2016-05-05,33.655,33.655,33.55,33.56,790.0
2016-05-06,33.655,33.885,33.605,33.875,27264.0
2016-05-09,34.25,34.275,33.815,34.11,5848.0
2016-05-10,34.275,34.29,34.22,34.255,5531.0
2016-05-11,34.16,34.195,33.785,33.83,7690.0
2016-05-12,33.84,33.945,33.745,33.85,3095.0
2016-05-13,34.22,34.22,33.925,33.925,4470.0
2016-05-16,33.76,34.155,33.76,34.085,2218.0
2016-05-17,34.11,34.145,33.585,33.785,17267.0
2016-05-18,34.05,34.055,33.62,33.685,1054.0
2016-05-19,34.015,34.015,33.82,33.935,4150.0
2016-05-20,34.195,34.205,34.075,34.085,38634.0
2016-05-24,33.69,34.415,33.69,34.415,12780.0
2016-05-25,34.36,34.36,34.145,34.25,4128.0
2016-05-26,33.945,34.18,33.935,34.18,2540.0
2016-05-27,34.18,34.355,34.135,34.3,4751.0
2016-05-30,34.455,34.5,34.415,34.415,2320.0
2016-05-31,34.39,34.59,34.39,34.57,5277.0
2016-06-01,34.04,34.57,34.03,34.5,3545.0
2016-06-02,34.805,34.805,34.51,34.71,1056.0
2016-06-03,34.545,34.545,34.325,34.39,9586.0
2016-06-06,34.39,34.39,34.03,34.055,7150.0
2016-06-07,33.675,34.125,33.675,33.98,23177.0
2016-06-08,33.92,33.96,33.72,33.875,3938.0
2016-06-09,33.96,34.1,33.96,34.09,6698.0
2016-06-10,33.78,34.22,33.78,34.005,7866.0
2016-06-13,33.865,34.16,33.865,34.04,57210.0
2016-06-14,33.785,34.18,33.77,34.145,2238.0
2016-06-15,34.04,34.41,34.04,34.32,1682.0
2016-06-16,34.18,34.575,34.18,34.53,2661.0
2016-06-17,34.165,34.205,33.99,34.2,3565.0
2016-06-20,34.46,34.46,34.205,34.215,26896.0
2016-06-21,34.27,34.345,34.24,34.31,8062.0
2016-06-22,34.305,34.415,34.25,34.345,5910.0
2016-06-23,33.945,34.52,33.925,34.445,3319.0
2016-06-24,34.31,34.62,34.31,34.32,17606.0
2016-06-27,34.935,34.935,34.305,34.48,6688.0
2016-06-28,34.68,34.81,34.59,34.785,29580.0
2016-06-29,34.785,35.135,34.785,35.125,3166.0
2016-06-30,35.35,35.66,35.125,35.545,8520.0
2016-07-04,35.36,35.57,35.315,35.52,6403.0
2016-07-05,35.405,35.965,35.405,35.965,5826.0
2016-07-06,36.185,36.185,35.86,35.93,2473.0
2016-07-07,35.975,35.975,35.675,35.84,5066.0
2016-07-08,35.85,36.435,35.85,36.34,1955.0
2016-07-11,36.9,36.9,36.49,36.635,4958.0
2016-07-12,36.705,36.705,36.22,36.295,5353.0
2016-07-13,36.53,36.53,36.165,36.26,3656.0
2016-07-14,36.26,36.26,36.025,36.095,3647.0
2016-07-15,35.745,36.315,35.745,36.15,2515.0
2016-07-18,36.53,36.53,36.105,36.105,3709.0
2016-07-19,36.595,36.6,36.315,36.36,6557.0
2016-07-20,36.95,36.95,36.43,36.525,10288.0
2016-07-21,36.67,36.775,36.36,36.495,10778.0
2016-07-22,36.84,37.005,36.69,36.925,2304.0
2016-07-25,36.865,37.475,36.855,37.015,21801.0
2016-07-26,37.31,37.31,36.82,36.855,5116.0
2016-07-27,36.865,36.865,36.585,36.63,79272.0
2016-07-28,36.715,36.725,36.53,36.68,8423.0
2016-07-29,36.925,36.935,36.35,36.46,14555.0
2016-08-02,36.74,36.76,36.27,36.43,4930.0
2016-08-03,36.15,36.315,36.15,36.165,3555.0
2016-08-04,36.445,36.445,36.015,36.05,7536.0
2016-08-05,36.455,36.645,36.455,36.505,8077.0
2016-08-08,36.705,36.705,36.435,36.46,18329.0
2016-08-09,36.47,36.515,36.435,36.455,3939.0
2016-08-10,36.515,36.515,36.2,36.2,2934.0
2016-08-11,36.575,36.575,36.07,36.095,2455.0
2016-08-12,35.98,36.06,35.98,35.99,4396.0
2016-08-15,36.015,36.105,35.87,35.885,2862.0
2016-08-16,35.84,35.84,35.42,35.525,29858.0
2016-08-17,35.37,35.7,35.315,35.485,8258.0
2016-08-18,35.64,35.64,35.24,35.29,2127.0
2016-08-19,35.29,35.465,35.1,35.45,1489.0
2016-08-22,35.745,35.755,35.615,35.73,1104.0
2016-08-23,35.665,35.685,35.605,35.66,1261.0
2016-08-24,35.835,35.835,35.49,35.58,1874.0
2016-08-25,35.59,35.615,35.475,35.5,5686.0
2016-08-26,35.78,35.78,35.405,35.5,7195.0
2016-08-29,35.835,35.84,35.79,35.805,13716.0
2016-08-30,35.765,35.85,35.765,35.85,9369.0
2016-08-31,36.33,36.33,35.815,35.87,5073.0
2016-09-01,35.86,35.86,35.735,35.84,15272.0
2016-09-02,35.8,35.835,35.665,35.755,4302.0
2016-09-06,35.84,35.84,35.315,35.44,2407.0
2016-09-07,35.405,35.605,35.405,35.595,3091.0
2016-09-08,35.7,35.7,35.465,35.7,1640.0
2016-09-09,35.735,35.745,34.845,34.845,5416.0
2016-09-12,34.67,35.43,34.66,35.415,3443.0
2016-09-13,35.31,35.325,35.205,35.22,1219.0
2016-09-14,35.275,35.345,35.125,35.185,8769.0
2016-09-15,35.24,35.415,35.23,35.39,1321.0
2016-09-16,35.755,35.765,35.355,35.44,6707.0
2016-09-19,35.505,35.555,35.485,35.51,4552.0
2016-09-20,35.83,35.83,35.61,35.61,4823.0
2016-09-21,35.95,35.97,35.485,35.72,2841.0
2016-09-22,35.68,35.9,35.68,35.9,10890.0
2016-09-23,35.52,36.065,35.52,36.065,2417.0
2016-09-26,36.19,36.19,35.795,36.005,3609.0
2016-09-27,35.705,36.125,35.705,36.03,1965.0
2016-09-28,36.01,36.045,35.715,35.715,3099.0
2016-09-29,35.75,35.75,35.6,35.625,3627.0
2016-09-30,35.575,35.72,35.575,35.645,17952.0
2016-10-03,35.16,35.87,35.16,35.355,3954.0
2016-10-04,35.15,35.36,35.15,35.205,3870.0
2016-10-05,35.795,35.795,35.1,35.125,1447.0
2016-10-06,35.38,35.38,35.065,35.15,3991.0
2016-10-07,35.045,35.38,35.045,35.38,1170.0
2016-10-11,35.485,35.485,34.94,35.01,9718.0
2016-10-12,34.775,35.345,34.775,35.205,2116.0
2016-10-13,34.74,35.15,34.74,35.09,2565.0
2016-10-14,35.145,35.145,34.905,34.905,3015.0
2016-10-17,35.215,35.215,34.8,34.8,5052.0
2016-10-18,34.87,34.985,34.87,34.94,1073.0
2016-10-19,35.195,35.205,34.635,34.93,17863.0
2016-10-20,34.845,35.135,34.845,35.02,2858.0
2016-10-21,35.22,35.355,35.135,35.25,3629.0
2016-10-24,35.255,35.53,35.255,35.505,10774.0
2016-10-25,35.32,35.36,35.3,35.36,8838.0
2016-10-26,35.265,35.32,35.115,35.205,6563.0
2016-10-27,35.18,35.18,35.035,35.065,8438.0
2016-10-28,35.17,35.285,35.0,35.18,12469.0
2016-10-31,35.345,35.425,34.845,35.335,5901.0
2016-11-01,35.0,35.205,34.895,35.0,1652.0
2016-11-02,34.6,35.035,34.6,34.995,1893.0
2016-11-03,34.625,34.975,34.625,34.775,4059.0
2016-11-04,34.67,35.03,34.66,34.905,5055.0
2016-11-07,34.81,35.285,34.81,35.18,2374.0
2016-11-08,35.36,35.475,35.355,35.395,3180.0
2016-11-09,34.87,35.58,34.87,35.475,8255.0
2016-11-10,35.865,35.865,35.415,35.545,16185.0
2016-11-11,35.685,35.975,35.575,35.685,2247.0
2016-11-14,35.6,35.705,35.59,35.695,8738.0
2016-11-15,35.615,35.635,35.47,35.545,10373.0
2016-11-16,35.565,35.635,35.395,35.615,2581.0
2016-11-17,35.59,35.845,35.565,35.75,1473.0
2016-11-18,35.505,35.81,35.495,35.775,851.0
2016-11-21,35.865,35.865,35.645,35.645,285.0
2016-11-22,35.95,35.95,35.65,35.82,1118.0
2016-11-23,35.845,35.87,35.75,35.87,4379.0
2016-11-24,35.845,36.005,35.8,35.855,4694.0
2016-11-25,36.1,36.84,36.09,36.19,11425.0
2016-11-28,36.195,36.195,35.905,35.915,5822.0
2016-11-29,36.12,36.17,36.08,36.12,792.0
2016-11-30,35.615,35.96,35.61,35.635,6965.0
2016-12-01,35.775,35.775,35.01,35.07,23321.0
2016-12-02,34.88,35.22,34.88,35.145,14062.0
2016-12-05,35.15,35.355,35.02,35.045,5009.0
2016-12-06,35.01,35.255,35.01,35.25,5027.0
2016-12-07,35.345,35.615,35.23,35.575,4356.0
2016-12-08,35.185,35.925,35.185,35.47,8292.0
2016-12-09,35.555,35.565,35.47,35.47,936.0
2016-12-12,35.695,35.74,35.485,35.68,2754.0
2016-12-13,35.8,35.9,35.73,35.87,4318.0
2016-12-14,35.835,36.1,35.685,35.97,4224.0
2016-12-15,35.835,36.445,35.835,36.24,9922.0
2016-12-16,36.26,36.505,36.26,36.295,7808.0
2016-12-19,36.61,36.67,36.54,36.635,9448.0
2016-12-20,36.875,36.875,36.485,36.52,2863.0
2016-12-21,36.45,36.83,36.45,36.55,3650.0
2016-12-22,36.89,36.89,36.6,36.73,9206.0
2016-12-23,36.9,37.225,36.88,36.91,3865.0
2016-12-28,37.055,37.055,36.765,36.845,4519.0
2016-12-29,36.435,36.86,36.435,36.79,22709.0
2016-12-30,36.515,36.58,36.475,36.475,3827.0
2017-01-03,36.65,36.65,36.445,36.51,3407.0
2017-01-04,36.215,36.625,36.215,36.4,2870.0
2017-01-05,36.365,36.365,36.085,36.19,19710.0
2017-01-06,36.18,36.385,36.075,36.36,2598.0
2017-01-09,36.36,36.71,36.12,36.155,2920.0
2017-01-10,36.165,36.17,36.015,36.135,20736.0
2017-01-11,36.12,36.295,35.785,36.015,14070.0
2017-01-12,36.075,36.075,35.68,35.935,1282.0
2017-01-13,35.89,36.015,35.89,35.96,7269.0
2017-01-16,35.685,36.04,35.68,36.04,7752.0
2017-01-17,35.945,35.945,35.68,35.75,6375.0
2017-01-18,36.065,36.4,35.87,36.375,9604.0
2017-01-19,36.155,36.845,36.155,36.41,5408.0
2017-01-20,36.57,36.88,36.455,36.49,3730.0
2017-01-23,36.25,36.525,36.25,36.49,1405.0
2017-01-24,36.66,36.66,35.945,36.165,4961.0
2017-01-25,36.075,36.1,35.96,35.985,6484.0
2017-01-26,35.755,36.1,35.755,36.02,19155.0
2017-01-27,35.835,36.17,35.835,36.155,25028.0
2017-01-30,35.97,35.97,35.775,35.935,47220.0
2017-01-31,35.68,35.83,35.615,35.8,24288.0
2017-02-01,36.165,36.165,35.605,35.66,6042.0
2017-02-02,35.66,35.81,35.645,35.74,3252.0
2017-02-03,36.17,36.17,35.96,36.015,318.0
2017-02-06,36.42,36.42,36.03,36.04,3885.0
2017-02-07,36.19,36.365,36.19,36.33,5269.0
2017-02-08,36.17,36.51,36.17,36.5,4369.0
2017-02-09,36.43,36.595,36.4,36.595,4797.0
2017-02-10,36.5,36.58,36.445,36.545,5506.0
2017-02-13,36.905,36.905,36.57,36.595,3748.0
2017-02-14,36.595,36.665,36.595,36.65,2654.0
2017-02-15,36.695,36.88,36.665,36.815,3984.0
2017-02-16,36.66,36.995,36.66,36.975,4895.0
2017-02-17,36.78,37.075,36.78,37.075,4416.0
2017-02-21,37.09,37.46,37.09,37.46,50291.0
2017-02-22,38.06,38.06,37.49,37.525,6708.0
2017-02-23,37.33,37.805,37.33,37.585,17609.0
2017-02-24,37.76,37.76,37.53,37.675,87587.0
2017-02-27,37.71,37.86,37.665,37.815,4323.0
2017-02-28,37.595,38.21,37.595,38.185,14446.0
2017-03-01,38.805,38.815,38.09,38.645,6041.0
2017-03-02,38.7,38.75,38.635,38.68,3913.0
2017-03-03,38.92,38.92,38.55,38.59,3115.0
2017-03-06,38.425,38.785,38.425,38.575,3941.0
2017-03-07,38.89,38.89,38.475,38.475,14058.0
2017-03-08,38.59,38.7,38.53,38.59,3103.0
2017-03-09,38.77,38.77,38.585,38.67,8734.0
2017-03-10,38.67,38.69,38.61,38.655,1480.0
2017-03-13,38.565,39.005,38.565,38.67,10627.0
2017-03-14,38.885,39.15,38.655,38.74,7115.0
2017-03-15,38.85,38.85,38.575,38.68,3542.0
2017-03-16,38.9,38.9,38.45,38.55,6076.0
2017-03-17,38.655,38.75,38.655,38.69,897.0
2017-03-20,38.815,38.82,38.6,38.62,4480.0
2017-03-21,38.425,38.55,38.39,38.495,3718.0
2017-03-22,38.69,38.935,38.365,38.46,4245.0
2017-03-23,38.78,38.78,38.45,38.505,1224.0
2017-03-24,38.57,38.59,38.405,38.405,705.0
2017-03-27,38.59,38.59,38.295,38.41,3841.0
2017-03-28,38.335,38.59,38.325,38.57,6234.0
2017-03-29,38.485,38.5,38.325,38.385,10932.0
2017-03-30,38.395,38.395,38.175,38.34,1431.0
2017-03-31,38.255,38.42,38.245,38.305,7013.0
2017-04-03,38.485,38.485,38.305,38.305,1329.0
2017-04-04,38.935,38.935,38.52,38.52,2301.0
2017-04-05,38.92,38.92,38.57,38.57,2674.0
2017-04-06,38.53,38.59,38.53,38.59,3718.0
2017-04-07,38.45,38.59,38.45,38.545,2533.0
2017-04-10,38.325,38.74,38.325,38.37,2002.0
2017-04-11,38.34,38.35,38.235,38.325,1593.0
2017-04-12,38.175,38.535,38.145,38.19,6403.0
2017-04-13,37.695,38.235,37.695,38.2,2737.0
2017-04-17,38.005,38.43,38.005,38.395,9339.0
2017-04-18,38.5,38.645,38.5,38.58,2205.0
2017-04-19,38.625,38.855,38.615,38.625,374.0
2017-04-20,39.025,39.05,38.49,39.015,971.0
2017-04-21,39.185,39.195,39.005,39.035,960.0
2017-04-24,39.47,39.47,39.15,39.36,3261.0
2017-04-25,39.355,39.78,39.355,39.78,3678.0
2017-04-26,39.475,39.85,39.475,39.815,3336.0
2017-04-27,39.905,39.975,39.805,39.805,3627.0
2017-04-28,39.86,39.885,39.795,39.805,4889.0
2017-05-01,40.23,40.23,39.415,39.815,2159.0
2017-05-02,39.895,40.035,39.895,39.94,1066.0
2017-05-03,40.125,40.135,39.71,39.83,751.0
2017-05-04,40.25,40.25,39.875,39.965,3170.0
2017-05-05,40.185,40.185,39.92,39.92,3231.0
2017-05-08,39.975,40.07,39.92,39.92,2153.0
2017-05-09,40.045,40.045,39.86,39.885,2135.0
2017-05-10,40.205,40.205,39.655,39.735,695.0
2017-05-11,39.795,39.795,39.68,39.785,2581.0
2017-05-12,40.14,40.14,39.815,39.815,2545.0
2017-05-15,39.83,39.83,39.75,39.785,1152.0
2017-05-16,39.665,39.665,39.475,39.475,544.0
2017-05-17,39.895,39.895,39.31,39.39,2705.0
2017-05-18,39.12,39.46,39.115,39.435,14267.0
2017-05-19,39.475,39.475,39.265,39.265,880.0
2017-05-23,39.505,39.59,39.505,39.555,1999.0
2017-05-24,39.265,39.635,39.265,39.46,1732.0
2017-05-25,39.715,39.94,39.54,39.94,3428.0
2017-05-26,40.055,40.06,39.825,39.83,1620.0
2017-05-29,39.75,39.895,39.75,39.83,1037.0
2017-05-30,39.92,39.92,39.865,39.91,3885.0
2017-05-31,40.045,40.215,40.045,40.195,2555.0
2017-06-01,40.15,40.415,40.115,40.415,9378.0
2017-06-02,40.54,40.56,40.47,40.55,2767.0
2017-06-05,40.55,40.55,40.38,40.425,1391.0
2017-06-06,40.54,40.54,40.295,40.39,2368.0
2017-06-07,40.24,40.48,40.24,40.4,26795.0
2017-06-08,40.275,40.285,40.185,40.25,1149.0
2017-06-09,39.76,40.32,39.76,39.955,1754.0
2017-06-12,39.92,39.94,39.62,39.62,2343.0
2017-06-13,39.475,39.55,39.405,39.55,2298.0
2017-06-14,39.575,39.655,39.46,39.655,2834.0
2017-06-15,39.645,39.78,39.645,39.78,1269.0
2017-06-16,39.7,39.7,39.6,39.6,829.0
2017-06-19,39.715,40.09,39.68,39.785,3960.0
2017-06-20,39.795,39.955,39.795,39.84,1358.0
2017-06-21,39.78,39.99,39.78,39.885,1720.0
2017-06-22,40.0,40.0,39.61,39.745,2816.0
2017-06-23,39.925,39.925,39.685,39.685,5734.0
2017-06-26,39.865,39.865,39.685,39.73,1607.0
2017-06-27,39.535,39.535,39.18,39.18,14366.0
2017-06-28,39.33,39.33,38.91,38.955,9750.0
2017-06-29,38.77,38.77,38.32,38.465,3350.0
2017-06-30,38.305,38.52,38.295,38.41,6612.0
2017-07-04,38.42,38.42,38.28,38.34,2009.0
2017-07-05,38.525,38.525,38.41,38.455,1489.0
2017-07-06,38.43,38.44,38.1,38.135,7645.0
2017-07-07,37.895,38.1,37.7,38.02,1371.0
2017-07-10,38.1,38.1,38.02,38.02,2179.0
2017-07-11,38.08,38.135,38.0,38.0,955.0
2017-07-12,38.25,38.25,37.655,37.655,2380.0
2017-07-13,37.895,37.895,37.725,37.76,1320.0
2017-07-14,37.76,37.76,37.655,37.745,2467.0
2017-07-17,37.645,37.86,37.625,37.85,805.0
2017-07-18,37.62,37.725,37.59,37.725,749.0
2017-07-19,37.7,37.71,37.59,37.71,3493.0
2017-07-20,37.7,37.76,37.645,37.655,7204.0
2017-07-21,37.635,37.71,37.635,37.655,383.0
2017-07-24,37.86,37.86,37.505,37.54,427.0
2017-07-25,37.575,37.655,37.575,37.575,2732.0
2017-07-26,37.495,37.975,37.43,37.43,9342.0
2017-07-27,37.52,37.83,37.52,37.83,1783.0
2017-07-28,37.71,37.71,37.405,37.43,4642.0
2017-07-31,37.745,37.75,37.655,37.655,1554.0
2017-08-01,37.805,37.94,37.805,37.875,1066.0
2017-08-02,37.71,37.92,37.71,37.825,4016.0
2017-08-03,37.995,37.995,37.92,37.975,1636.0
2017-08-04,38.18,38.18,38.09,38.145,1104.0
2017-08-08,37.965,38.33,37.965,38.115,4001.0
2017-08-09,38.24,38.32,38.205,38.235,6910.0
2017-08-10,38.16,38.28,38.145,38.235,108049.0
2017-08-11,38.33,38.34,38.0,38.135,2652.0
2017-08-14,38.33,38.5,38.33,38.5,4128.0
2017-08-15,38.555,38.66,38.555,38.645,8226.0
2017-08-16,38.59,38.625,38.49,38.51,831.0
2017-08-17,38.625,38.625,38.1,38.1,573.0
2017-08-18,37.735,37.78,37.735,37.76,1430.0
2017-08-21,37.7,37.85,37.7,37.85,1276.0
2017-08-22,37.875,38.09,37.85,37.85,257.0
2017-08-23,37.995,37.995,37.905,37.92,310.0
2017-08-24,37.85,37.85,37.815,37.83,7803.0
2017-08-25,37.86,37.885,37.725,37.78,1600.0
2017-08-28,37.725,37.735,37.7,37.7,3615.0
2017-08-29,37.725,37.825,37.7,37.7,102.0
2017-08-30,37.955,38.305,37.7,37.7,341.0
2017-08-31,38.075,38.08,37.995,38.0,3587.0
2017-09-01,37.7,37.725,37.625,37.7,1921.0
2017-09-05,37.485,37.7,37.37,37.45,3488.0
2017-09-06,37.575,37.575,36.96,37.12,17434.0
2017-09-07,36.89,36.895,36.86,36.89,1109.0
2017-09-08,36.565,37.065,36.565,37.065,4034.0
2017-09-11,37.3,37.3,37.215,37.255,9895.0
2017-09-12,37.315,37.44,37.315,37.415,866.0
2017-09-13,37.625,37.625,37.37,37.37,2651.0
2017-09-14,37.325,37.37,37.325,37.37,184.0
2017-09-15,37.255,37.405,37.245,37.36,7644.0
2017-09-18,37.3,37.715,37.3,37.715,2770.0
2017-09-19,37.715,37.715,37.52,37.715,2699.0
2017-09-20,37.505,37.625,37.415,37.415,1013.0
2017-09-21,37.555,37.69,37.555,37.585,2964.0
2017-09-22,37.385,37.59,37.385,37.555,2826.0
2017-09-25,37.535,37.635,37.52,37.635,868.0
2017-09-26,37.66,37.75,37.57,37.635,1658.0
2017-09-27,37.91,37.965,37.535,37.92,17108.0
2017-09-28,37.84,38.0,37.84,37.895,5590.0
2017-09-29,38.02,38.245,38.02,38.135,1242.0
2017-10-02,37.995,38.375,37.995,38.34,26400.0
2017-10-03,38.375,38.375,38.335,38.36,683.0
2017-10-04,38.35,38.43,38.35,38.375,4643.0
2017-10-05,38.93,38.93,38.61,38.825,3841.0
2017-10-06,39.02,39.03,38.61,38.62,1887.0
2017-10-10,38.885,38.885,38.17,38.575,10391.0
2017-10-11,38.51,38.815,38.485,38.51,4500.0
2017-10-12,38.67,38.905,38.59,38.59,12359.0
2017-10-13,38.7,38.78,38.68,38.7,2022.0
2017-10-16,39.13,39.13,38.745,38.77,3210.0
2017-10-17,38.915,38.915,38.825,38.85,1880.0
2017-10-18,39.225,39.225,38.715,38.745,7846.0
2017-10-19,38.745,38.905,38.735,38.735,612.0
2017-10-20,39.27,39.495,39.27,39.48,3358.0
2017-10-23,39.14,39.685,39.14,39.52,3354.0
2017-10-24,39.915,39.915,39.485,39.53,5832.0
2017-10-25,39.63,39.905,39.415,39.86,5588.0
2017-10-26,39.86,40.105,39.855,40.095,1049.0
2017-10-27,40.245,40.265,40.13,40.13,5012.0
2017-10-30,40.12,40.12,39.9,39.935,1192.0
2017-10-31,40.185,40.2,40.14,40.195,1135.0
2017-11-01,40.66,40.66,40.105,40.105,2731.0
2017-11-02,39.905,40.03,39.9,39.9,15802.0
2017-11-03,39.64,39.9,39.63,39.855,3292.0
2017-11-06,39.53,40.195,39.53,39.685,5921.0
2017-11-07,39.9,40.03,39.9,39.985,656.0
2017-11-08,39.905,39.96,39.86,39.945,9965.0
2017-11-09,39.565,39.79,39.565,39.71,1920.0
2017-11-10,39.505,39.72,39.505,39.69,1737.0
2017-11-13,39.69,39.97,39.69,39.97,2390.0
2017-11-14,40.03,40.07,39.855,40.04,5717.0
2017-11-15,40.275,40.275,39.905,39.905,4561.0
2017-11-16,40.025,40.13,40.015,40.12,3282.0
2017-11-17,40.24,40.3,39.985,40.015,5168.0
2017-11-20,40.335,40.335,40.04,40.195,2395.0
2017-11-21,40.255,40.335,40.21,40.29,480.0
2017-11-22,40.175,40.175,39.96,39.98,3854.0
2017-11-23,40.935,40.935,39.98,40.04,7963.0
2017-11-24,40.025,40.12,40.015,40.06,1736.0
2017-11-27,40.015,40.325,39.98,40.325,2474.0
2017-11-28,40.275,40.775,40.275,40.775,9645.0
2017-11-29,41.025,41.035,40.91,41.025,7183.0
2017-11-30,41.06,41.445,41.06,41.42,2387.0
2017-12-01,41.24,41.24,40.455,40.675,24138.0
2017-12-04,40.98,41.06,40.675,40.695,10313.0
2017-12-05,40.66,40.66,40.46,40.46,8110.0
2017-12-06,40.47,40.855,40.425,40.83,4595.0
2017-12-07,40.82,41.015,40.81,41.015,3285.0
2017-12-08,41.135,41.22,41.05,41.195,17166.0
2017-12-11,41.185,41.23,41.125,41.125,1786.0
2017-12-12,41.05,41.445,41.05,41.435,2615.0
2017-12-13,41.4,41.455,41.295,41.295,3159.0
2017-12-14,41.305,41.305,40.955,40.955,1446.0
2017-12-15,41.205,41.685,41.205,41.66,4668.0
2017-12-18,42.1,42.1,41.64,41.65,13685.0
2017-12-19,41.865,41.865,41.47,41.47,2724.0
2017-12-20,41.465,41.465,41.195,41.22,9637.0
2017-12-21,41.23,41.23,40.88,40.91,8702.0
2017-12-22,40.98,40.98,40.795,40.98,2846.0
2017-12-27,40.54,40.785,40.54,40.66,3445.0
2017-12-28,40.24,40.565,40.24,40.48,2002.0
2017-12-29,40.41,40.5,40.41,40.465,9614.0
2018-01-02,40.715,40.715,40.15,40.16,5408.0
2018-01-03,40.535,40.535,40.33,40.33,6236.0
2018-01-04,40.805,40.805,40.275,40.525,7671.0
2018-01-05,40.35,40.445,40.105,40.275,3858.0
2018-01-08,40.635,40.635,39.995,40.465,4262.0
2018-01-09,40.745,40.75,40.57,40.57,1130.0
2018-01-10,40.715,40.715,40.42,40.625,10365.0
2018-01-11,40.525,40.75,40.51,40.7,10371.0
2018-01-12,40.68,40.79,40.68,40.735,3404.0
2018-01-15,40.525,40.735,40.395,40.525,4163.0
2018-01-16,40.645,40.735,40.5,40.5,3071.0
2018-01-17,40.49,40.895,40.41,40.825,9322.0
2018-01-18,40.965,40.965,40.715,40.76,4862.0
2018-01-19,41.04,41.185,40.87,41.185,3486.0
2018-01-22,41.185,41.275,41.085,41.275,6721.0
2018-01-23,41.21,41.72,41.2,41.355,4667.0
2018-01-24,41.495,41.495,40.975,40.975,204397.0
2018-01-25,41.04,41.31,40.965,41.28,3509.0
2018-01-26,41.695,41.695,41.22,41.22,2069.0
2018-01-29,41.095,41.535,41.095,41.245,6844.0
2018-01-30,41.095,41.095,40.95,41.01,45071.0
2018-01-31,40.995,41.04,40.535,40.95,17223.0
2018-02-01,40.94,40.94,40.635,40.635,4301.0
2018-02-02,40.895,40.895,40.475,40.475,3596.0
2018-02-05,40.475,40.68,39.43,39.865,25279.0
2018-02-06,38.795,39.585,38.57,39.585,16932.0
2018-02-07,39.38,40.05,39.38,39.765,17878.0
2018-02-08,39.305,39.765,38.65,38.66,17347.0
2018-02-09,39.01,39.325,38.255,39.325,8896.0
2018-02-12,39.495,39.745,39.25,39.55,16608.0
2018-02-13,39.215,39.735,39.205,39.735,2329.0
2018-02-14,39.385,39.775,39.385,39.72,5305.0
2018-02-15,40.35,40.35,39.865,40.06,1645.0
2018-02-16,40.41,40.61,39.97,40.58,5425.0
2018-02-20,40.635,40.895,40.285,40.35,4504.0
2018-02-21,40.185,40.705,40.185,40.48,17510.0
2018-02-22,40.285,40.58,40.285,40.5,6540.0
2018-02-23,40.34,40.66,40.34,40.66,2574.0
2018-02-26,40.715,41.19,40.715,41.19,10739.0
2018-02-27,41.685,41.685,41.085,41.13,4943.0
2018-02-28,41.585,41.585,40.85,40.85,20139.0
2018-03-01,40.835,41.28,40.295,40.5,23944.0
2018-03-02,40.14,40.825,40.14,40.825,2482.0
2018-03-05,41.28,41.625,41.005,41.625,1235.0
2018-03-06,41.74,41.74,41.165,41.275,20646.0
2018-03-07,41.345,41.47,41.21,41.405,4364.0
2018-03-08,41.82,41.82,41.425,41.57,2321.0
2018-03-09,41.55,41.785,41.535,41.74,3952.0
2018-03-12,41.74,41.875,41.65,41.845,27921.0
2018-03-13,42.055,42.205,41.945,42.08,1792.0
2018-03-14,42.43,42.43,41.84,41.845,4162.0
2018-03-15,42.295,42.34,42.145,42.18,3592.0
2018-03-16,42.035,42.475,42.035,42.44,70613.0
2018-03-19,42.595,42.595,41.89,41.89,19366.0
2018-03-20,41.89,42.35,41.89,42.135,1927.0
2018-03-21,41.765,41.98,41.45,41.49,4214.0
2018-03-22,41.31,41.31,40.695,41.1,5406.0
2018-03-23,40.56,40.56,39.905,40.095,7593.0
2018-03-26,40.59,40.59,40.175,40.28,2381.0
2018-03-27,41.05,41.055,40.32,40.47,4119.0
2018-03-28,40.805,40.805,40.625,40.74,4585.0
2018-03-29,40.785,40.985,40.785,40.985,505.0
2018-04-02,41.21,41.21,40.14,40.21,15024.0
2018-04-03,40.1,40.37,40.085,40.335,4683.0
2018-04-04,40.56,40.685,40.2,40.56,2500.0
2018-04-05,40.535,40.92,40.535,40.86,1136.0
2018-04-06,40.725,40.725,40.14,40.245,2156.0
2018-04-09,40.75,40.75,40.185,40.245,784.0
2018-04-10,40.38,40.38,40.075,40.2,8704.0
2018-04-11,39.985,40.085,39.92,39.95,1333.0
2018-04-12,40.265,40.275,40.075,40.12,2398.0
2018-04-13,40.155,40.21,40.03,40.1,530.0
2018-04-16,40.455,40.46,40.41,40.46,3265.0
2018-04-17,40.46,40.94,40.455,40.66,4047.0
2018-04-18,40.92,41.085,40.905,41.03,2750.0
2018-04-19,40.605,40.695,40.59,40.67,690.0
2018-04-20,40.875,40.905,40.67,40.67,901.0
2018-04-23,41.03,41.03,40.95,40.96,970.0
2018-04-24,40.825,41.1,40.65,40.67,9988.0
2018-04-25,40.68,40.725,40.605,40.715,4716.0
2018-04-26,40.325,41.245,40.325,41.245,2300.0
2018-04-27,41.13,41.13,41.13,41.13,221.0
2018-04-30,41.23,41.23,40.805,40.805,2534.0
2018-05-01,41.1,41.1,40.705,40.705,1328.0
2018-05-02,41.175,41.175,40.435,40.505,3601.0
2018-05-03,40.805,40.815,40.245,40.445,10270.0
2018-05-04,40.515,40.905,40.515,40.86,3070.0
2018-05-07,40.95,41.005,40.93,40.93,1622.0
2018-05-08,41.535,41.535,40.75,41.13,596.0
2018-05-09,40.995,41.02,40.85,40.905,1722.0
2018-05-10,40.705,41.05,40.705,40.96,750.0
2018-05-11,40.96,41.32,40.96,41.245,11723.0
2018-05-14,41.29,41.29,41.175,41.21,18308.0
2018-05-15,41.735,41.735,41.075,41.075,1919.0
2018-05-16,41.325,41.325,40.93,40.94,1800.0
2018-05-17,40.995,41.01,40.875,40.875,1000.0
2018-05-18,41.175,41.175,41.12,41.13,1150.0
2018-05-22,41.325,41.355,41.03,41.04,8100.0
2018-05-23,41.275,41.28,41.23,41.23,560.0
2018-05-24,41.41,41.47,41.41,41.455,5352.0
2018-05-25,41.265,41.815,41.265,41.74,5087.0
2018-05-28,41.57,42.095,41.57,41.93,2041.0
2018-05-29,41.69,41.69,41.46,41.46,500.0
2018-05-30,41.46,41.725,41.21,41.625,1976.0
2018-05-31,41.695,41.735,41.695,41.725,300.0
2018-06-01,42.095,42.095,41.785,41.825,1176.0
2018-06-04,41.875,41.95,41.875,41.94,300.0
2018-06-05,42.245,42.245,42.03,42.065,1700.0
2018-06-06,41.69,42.175,41.69,41.875,3448.0
2018-06-07,42.505,42.505,41.85,42.335,5500.0
2018-06-08,42.435,42.435,42.28,42.345,1715.0
2018-06-11,42.37,42.635,42.365,42.58,660.0
2018-06-12,42.505,42.965,42.39,42.545,2146.0
2018-06-13,42.635,42.66,42.49,42.49,4400.0
2018-06-14,42.65,42.905,42.65,42.905,900.0
2018-06-15,43.175,43.32,43.175,43.32,950.0
2018-06-18,43.28,43.32,43.255,43.32,300.0
2018-06-19,43.415,43.445,43.38,43.39,2015.0
2018-06-20,43.3,43.625,43.29,43.58,2425.0
2018-06-21,43.525,43.525,43.345,43.4,1302.0
2018-06-22,43.825,43.825,43.56,43.56,1294.0
2018-06-25,43.65,43.65,43.29,43.39,7304.0
2018-06-26,43.41,43.425,43.4,43.425,1400.0
2018-06-27,43.22,43.78,43.21,43.29,4275.0
2018-06-28,42.955,43.255,42.955,43.2,5800.0
2018-06-29,43.08,43.145,42.89,42.89,3051.0
2018-07-03,43.38,43.39,42.83,43.2,4213.0
2018-07-04,43.175,43.18,42.83,43.18,810.0
2018-07-05,43.09,43.235,43.02,43.235,2245.0
2018-07-06,43.3,43.47,43.3,43.4,3845.0
2018-07-09,43.56,43.56,43.355,43.56,5735.0
2018-07-10,43.415,43.78,43.41,43.78,1980.0
2018-07-11,43.67,43.95,43.67,43.95,2177.0
2018-07-12,44.205,44.215,43.98,44.005,1461.0
2018-07-13,44.195,44.195,44.07,44.085,2755.0
2018-07-16,44.265,44.265,43.87,43.93,2858.0
2018-07-17,43.66,44.31,43.66,44.17,1600.0
2018-07-18,44.305,44.305,44.13,44.14,1453.0
2018-07-19,44.54,44.575,44.465,44.475,3810.0
2018-07-20,43.59,44.015,43.59,43.995,1542.0
2018-07-23,43.65,44.06,43.65,44.03,8509.0
2018-07-24,43.96,44.085,43.95,43.995,1695.0
2018-07-25,43.94,43.94,43.87,43.895,1198.0
2018-07-26,44.26,44.285,44.14,44.175,1044.0
2018-07-27,44.69,44.69,43.88,43.88,28714.0
2018-07-30,43.745,43.88,43.535,43.555,14351.0
2018-07-31,43.76,43.85,43.735,43.85,13654.0
2018-08-01,43.795,43.795,43.605,43.715,13842.0
2018-08-02,43.155,43.925,43.155,43.915,12671.0
2018-08-03,43.79,44.04,43.79,44.04,853.0
2018-08-07,44.15,44.53,44.085,44.52,10617.0
2018-08-08,44.835,44.835,44.34,44.36,2651.0
2018-08-09,44.42,44.55,44.42,44.5,1705.0
2018-08-10,44.51,44.675,44.51,44.655,2133.0
2018-08-13,45.0,45.0,44.51,44.54,1604.0
2018-08-14,44.33,44.62,44.33,44.51,6211.0
2018-08-15,44.51,44.6,44.51,44.51,819.0
2018-08-16,45.31,45.31,44.92,45.18,5465.0
2018-08-17,45.135,45.135,44.43,45.045,2830.0
2018-08-20,45.17,45.2,45.11,45.2,3251.0
2018-08-21,45.045,45.045,44.955,45.045,1301.0
2018-08-22,45.165,45.165,44.685,44.71,4796.0
2018-08-23,44.98,44.99,44.945,44.98,1800.0
2018-08-24,45.055,45.065,44.91,45.065,2485.0
2018-08-27,44.9,45.47,44.89,44.89,3845.0
2018-08-28,44.765,44.79,44.73,44.79,4584.0
2018-08-29,45.035,45.09,44.89,44.91,2106.0
2018-08-30,45.02,45.38,44.955,45.065,3198.0
2018-08-31,44.83,45.315,44.83,45.29,5660.0
2018-09-04,45.36,45.75,45.355,45.615,435.0
2018-09-05,45.335,45.825,45.325,45.78,2690.0
2018-09-06,45.86,46.05,45.86,45.87,6090.0
2018-09-07,45.795,45.83,45.77,45.815,2683.0
2018-09-10,45.815,45.94,45.815,45.815,2054.0
2018-09-11,45.78,45.905,45.76,45.78,15321.0
2018-09-12,45.505,45.595,45.37,45.425,12570.0
2018-09-13,45.595,45.695,45.57,45.68,3413.0
2018-09-14,46.005,46.005,45.69,45.86,8800.0
2018-09-17,46.15,46.15,45.66,45.725,5848.0
2018-09-18,45.715,45.77,45.66,45.68,3462.0
2018-09-19,45.7,45.7,45.255,45.27,11020.0
2018-09-20,44.91,45.465,44.91,45.455,815.0
2018-09-21,45.66,45.66,45.58,45.66,1000.0
2018-09-24,45.815,45.815,45.4,45.41,2169.0
2018-09-25,45.455,45.465,45.365,45.37,4071.0
2018-09-26,45.455,45.68,45.425,45.56,20108.0
2018-09-27,45.67,45.745,45.515,45.525,19300.0
2018-09-28,45.515,45.515,45.3,45.38,23681.0
2018-10-01,45.37,45.38,44.875,44.935,6238.0
2018-10-02,45.065,45.155,45.02,45.045,56619.0
2018-10-03,45.08,45.08,44.925,44.98,2634.0
2018-10-04,45.315,45.315,44.7,44.745,6481.0
2018-10-05,45.165,45.165,45.025,45.025,1300.0
2018-10-09,45.025,45.335,44.925,45.31,4321.0
2018-10-10,45.265,45.27,44.41,44.41,2683.0
2018-10-11,44.085,44.385,43.465,43.495,43633.0
2018-10-12,43.795,43.92,43.495,43.89,4713.0
2018-10-15,43.745,43.94,43.745,43.845,2204.0
2018-10-16,44.29,44.31,43.845,43.845,1673.0
2018-10-17,44.675,44.675,44.01,44.51,12823.0
2018-10-18,44.955,44.955,44.375,44.475,2394.0
2018-10-19,44.845,44.91,44.7,44.8,3474.0
2018-10-22,44.575,44.78,44.52,44.58,9620.0
2018-10-23,44.22,44.53,44.02,44.53,5318.0
2018-10-24,43.845,44.6,43.545,43.545,26732.0
2018-10-25,43.44,44.055,43.43,43.82,4215.0
2018-10-26,44.2,44.2,43.24,43.3,3061.0
2018-10-29,43.41,44.04,43.385,43.955,11370.0
2018-10-30,43.955,43.955,43.745,43.755,1245.0
2018-10-31,44.365,44.7,44.3,44.565,2754.0
2018-11-01,44.175,44.31,44.13,44.265,5019.0
2018-11-02,44.88,44.88,43.945,44.265,4304.0
2018-11-05,44.32,44.69,44.32,44.68,3809.0
2018-11-06,44.78,44.89,44.775,44.81,3327.0
2018-11-07,44.63,45.57,44.63,45.515,7589.0
2018-11-08,45.825,45.825,45.455,45.745,4031.0
2018-11-09,45.835,46.015,45.745,46.015,4144.0
2018-11-12,46.19,46.19,45.48,45.48,5861.0
2018-11-13,45.41,46.015,45.365,45.415,5384.0
2018-11-14,45.38,45.38,45.12,45.29,3116.0
2018-11-15,45.325,45.325,44.875,45.125,5260.0
2018-11-16,45.39,45.51,45.335,45.49,872.0
2018-11-19,45.165,45.955,45.09,45.125,9109.0
2018-11-20,45.0,45.0,44.845,45.0,687.0
2018-11-21,45.02,45.035,44.865,44.9,5160.0
2018-11-22,44.465,44.675,44.22,44.22,2180.0
2018-11-23,44.475,44.565,44.355,44.545,1800.0
2018-11-26,44.8,44.98,44.725,44.98,3983.0
2018-11-27,44.725,45.245,44.725,45.2,33495.0
2018-11-28,45.825,45.915,45.58,45.88,14872.0
2018-11-29,46.09,46.115,45.9,46.07,20530.0
2018-11-30,45.815,46.36,45.815,46.36,5094.0
2018-12-03,46.47,46.47,45.98,46.27,6753.0
2018-12-04,46.435,46.445,45.625,45.625,13931.0
2018-12-05,46.105,46.47,45.925,46.025,6933.0
2018-12-06,45.655,45.855,45.2,45.655,1950.0
2018-12-07,45.955,45.955,44.98,44.98,99971.0
2018-12-10,45.815,45.815,44.835,45.515,2655.0
2018-12-11,46.38,46.38,45.625,45.655,6393.0
2018-12-12,45.735,45.76,45.59,45.76,1593.0
2018-12-13,46.025,46.025,45.49,45.635,5910.0
2018-12-14,45.635,45.635,44.97,44.99,3402.0
2018-12-17,44.98,44.98,44.02,44.02,9848.0
2018-12-18,44.04,44.59,44.03,44.085,3785.0
2018-12-19,44.63,44.63,43.765,43.945,15435.0
2018-12-20,43.945,43.945,43.075,43.455,12675.0
2018-12-21,43.64,44.135,43.095,43.095,9947.0
2018-12-24,42.875,42.885,41.995,42.06,10024.0
2018-12-27,41.75,43.62,41.75,43.565,7251.0
2018-12-28,44.47,44.47,43.875,44.26,2832.0
2018-12-31,44.055,44.185,43.975,44.185,5320.0
2019-01-02,44.305,44.305,43.465,43.49,35363.0
2019-01-03,43.645,43.675,42.8,42.81,4411.0
2019-01-04,43.4,43.41,43.22,43.365,4913.0
2019-01-07,43.645,43.645,43.11,43.33,7062.0
2019-01-08,43.95,43.95,43.22,43.5,24672.0
2019-01-09,44.065,44.075,43.245,43.3,11023.0
2019-01-10,43.655,43.655,43.21,43.54,4446.0
2019-01-11,44.05,44.05,43.64,43.785,5075.0
2019-01-14,43.9,43.9,43.23,43.53,3807.0
2019-01-15,43.895,43.975,43.54,43.855,4349.0
2019-01-16,43.95,43.95,43.765,43.9,3027.0
2019-01-17,44.15,44.22,44.085,44.095,8244.0
2019-01-18,44.36,44.67,44.36,44.65,15609.0
2019-01-21,44.905,44.905,44.66,44.84,845.0
2019-01-22,44.84,44.84,44.385,44.495,12305.0
2019-01-23,44.64,44.935,44.63,44.83,15839.0
2019-01-24,45.315,45.315,44.625,44.75,6301.0
2019-01-25,44.97,44.97,44.475,44.475,11432.0
2019-01-28,44.23,44.47,44.11,44.44,6703.0
2019-01-29,44.87,44.87,44.485,44.63,3307.0
2019-01-30,44.12,44.74,44.12,44.695,3320.0
2019-01-31,44.885,45.035,44.675,44.98,6675.0
2019-02-01,45.245,45.245,44.78,44.935,18749.0
2019-02-04,45.58,45.58,44.94,45.225,18579.0
2019-02-05,45.5,45.505,45.38,45.46,8613.0
2019-02-06,45.57,45.71,45.535,45.69,16272.0
2019-02-07,45.38,45.91,45.38,45.88,16755.0
2019-02-08,45.36,45.925,45.36,45.9,17560.0
2019-02-11,45.915,46.165,45.915,46.12,9660.0
2019-02-12,46.2,46.32,46.12,46.21,5719.0
2019-02-13,46.165,46.41,46.155,46.39,10709.0
2019-02-14,46.49,46.555,46.4,46.4,7415.0
2019-02-15,46.855,46.855,46.61,46.7,2302.0
2019-02-19,46.885,46.93,46.665,46.685,20321.0
2019-02-20,46.685,46.775,46.43,46.59,16721.0
2019-02-21,46.59,46.74,46.575,46.685,7105.0
2019-02-22,46.93,46.93,46.655,46.7,33417.0
2019-02-25,47.295,47.295,46.73,46.795,16348.0
2019-02-26,46.82,46.975,46.73,46.755,6618.0
2019-02-27,46.69,46.7,46.42,46.61,7881.0
2019-02-28,46.84,46.9,46.745,46.745,5628.0
2019-03-01,47.62,47.63,47.095,47.515,34008.0
2019-03-04,48.05,48.06,47.01,47.24,35779.0
2019-03-05,47.73,47.73,47.385,47.405,6428.0
2019-03-06,47.405,47.64,47.195,47.57,9947.0
2019-03-07,47.705,47.73,47.265,47.36,19938.0
2019-03-08,47.44,47.45,46.955,47.085,17215.0
2019-03-11,47.105,47.725,47.105,47.705,10341.0
2019-03-12,47.63,47.83,47.63,47.66,11910.0
2019-03-13,48.17,48.18,47.65,47.73,29508.0
2019-03-14,48.06,48.06,47.695,47.76,6501.0
2019-03-15,48.27,48.27,47.905,47.995,23108.0
2019-03-18,48.615,48.615,47.88,47.97,16708.0
2019-03-19,48.19,48.725,47.85,48.05,38908.0
2019-03-20,48.015,48.015,47.56,47.56,8445.0
2019-03-21,47.56,48.505,47.54,48.47,15083.0
2019-03-22,48.545,48.6,48.325,48.39,7153.0
2019-03-25,48.57,48.57,48.13,48.21,12569.0
2019-03-26,48.78,48.79,48.385,48.495,13176.0
2019-03-27,48.86,48.86,48.365,48.58,8870.0
2019-03-28,48.68,48.75,48.475,48.75,6713.0
2019-03-29,48.815,48.815,48.54,48.68,10267.0
2019-04-01,48.77,48.86,48.615,48.74,9417.0
2019-04-02,48.505,48.905,48.505,48.825,8586.0
2019-04-03,48.815,49.09,48.67,48.735,4431.0
2019-04-04,48.845,48.88,48.67,48.88,14121.0
2019-04-05,49.18,49.18,49.035,49.155,7343.0
2019-04-08,49.225,49.225,48.79,48.86,13323.0
2019-04-09,48.935,48.935,48.715,48.78,5940.0
2019-04-10,49.32,49.32,48.795,48.88,10025.0
2019-04-11,49.41,49.41,48.99,49.1,5107.0
2019-04-12,49.035,49.4,48.98,49.09,8899.0
2019-04-15,49.345,49.39,49.025,49.355,9876.0
2019-04-16,49.42,49.84,48.955,48.955,7312.0
2019-04-17,49.19,49.19,48.635,48.705,19925.0
2019-04-18,49.265,49.275,48.715,48.86,13473.0
2019-04-22,48.955,48.955,48.585,48.715,10379.0
2019-04-23,48.955,49.485,48.955,49.44,20357.0
2019-04-24,49.055,49.885,49.055,49.685,15515.0
2019-04-25,49.73,49.75,49.475,49.73,10720.0
2019-04-26,49.73,49.805,49.585,49.76,19947.0
2019-04-29,50.095,50.105,49.655,49.705,13952.0
2019-04-30,50.05,50.06,49.685,49.885,8928.0
2019-05-01,50.27,50.27,49.61,49.72,15954.0
2019-05-02,49.22,50.005,49.22,49.685,12810.0
2019-05-03,49.5,50.125,49.33,49.72,39252.0
2019-05-06,49.2,49.82,49.2,49.775,8510.0
2019-05-07,49.875,49.875,49.165,49.18,13496.0
2019-05-08,49.655,49.655,49.18,49.52,8858.0
2019-05-09,49.365,49.365,48.945,49.2,7095.0
2019-05-10,48.96,49.52,48.68,49.52,21915.0
2019-05-13,49.41,49.41,48.825,49.07,8717.0
2019-05-14,49.51,49.53,49.015,49.32,7283.0
2019-05-15,49.225,49.495,49.2,49.44,33792.0
2019-05-16,49.565,50.105,49.555,49.96,8084.0
2019-05-17,50.125,50.125,49.55,49.84,6344.0
2019-05-21,49.685,50.005,49.685,49.915,11168.0
2019-05-22,50.195,50.195,49.775,50.14,5490.0
2019-05-23,50.235,50.235,49.885,49.885,2665.0
2019-05-24,50.005,50.235,49.96,49.995,1481.0
2019-05-27,50.28,50.5,50.005,50.215,4356.0
2019-05-28,50.425,50.425,49.685,49.775,12481.0
2019-05-29,49.685,49.695,49.29,49.32,9846.0
2019-05-30,49.695,49.705,49.575,49.585,2968.0
2019-05-31,49.455,49.695,49.41,49.565,6010.0
2019-06-03,49.28,49.765,49.275,49.455,9134.0
2019-06-04,50.15,50.15,49.64,49.76,4037.0
2019-06-05,50.245,50.675,50.115,50.675,14789.0
2019-06-06,50.535,50.865,50.535,50.785,20585.0
2019-06-07,51.15,51.15,50.785,50.845,11337.0
2019-06-10,51.22,51.23,50.645,50.68,16299.0
2019-06-11,51.195,51.195,50.48,50.535,20689.0
2019-06-12,50.72,50.975,50.71,50.955,4756.0
2019-06-13,50.81,51.35,50.81,50.975,10343.0
2019-06-14,50.975,51.54,50.765,51.54,13502.0
2019-06-17,51.15,51.485,51.15,51.37,13149.0
2019-06-18,51.885,52.085,51.24,51.385,16384.0
2019-06-19,51.815,51.82,51.19,51.42,12651.0
2019-06-20,51.695,51.695,51.07,51.365,19267.0
2019-06-21,51.465,51.465,51.245,51.28,9067.0
2019-06-24,51.04,51.61,51.04,51.195,13276.0
2019-06-25,51.49,51.49,50.865,51.015,25846.0
2019-06-26,51.135,51.14,50.105,50.105,15042.0
2019-06-27,50.28,50.28,49.855,50.225,6995.0
2019-06-28,50.535,50.535,50.095,50.28,13588.0
2019-07-02,51.05,51.05,50.71,50.96,24856.0
2019-07-03,51.15,51.545,51.015,51.195,13088.0
2019-07-04,51.535,51.535,51.41,51.435,5308.0
2019-07-05,51.61,51.61,51.115,51.3,10289.0
2019-07-08,51.42,51.42,51.17,51.355,7418.0
2019-07-09,51.115,51.655,51.115,51.37,10324.0
2019-07-10,51.925,51.925,51.455,51.51,10914.0
2019-07-11,51.74,51.88,51.355,51.4,7273.0
2019-07-12,51.785,51.785,51.345,51.355,5176.0
2019-07-15,51.425,51.64,51.125,51.6,6078.0
2019-07-16,51.885,51.885,51.42,51.555,43456.0
2019-07-17,51.555,51.88,51.315,51.315,7134.0
2019-07-18,51.38,51.62,51.38,51.53,3374.0
2019-07-19,51.575,51.705,51.195,51.195,8409.0
2019-07-22,51.14,51.455,51.14,51.365,9446.0
2019-07-23,51.345,51.64,51.345,51.595,5033.0
2019-07-24,51.355,51.6,51.345,51.6,12656.0
2019-07-25,51.345,51.88,51.335,51.705,8482.0
2019-07-26,51.49,52.18,51.49,52.16,8511.0
2019-07-29,52.16,52.3,51.785,52.19,7029.0
2019-07-30,52.17,52.29,51.73,51.905,10005.0
2019-07-31,52.3,52.3,51.27,51.61,13846.0
2019-08-01,51.895,52.05,51.575,51.72,7014.0
2019-08-02,51.775,51.785,51.355,51.5,47032.0
2019-08-06,50.74,51.41,50.425,51.325,21899.0
2019-08-07,51.215,51.85,50.765,51.675,18049.0
2019-08-08,51.935,52.3,51.365,52.2,12423.0
2019-08-09,52.3,52.3,51.85,52.045,12277.0
2019-08-12,51.665,52.06,51.665,51.72,36653.0
2019-08-13,51.705,52.16,51.48,52.135,13129.0
2019-08-14,52.39,52.39,51.335,51.335,11138.0
2019-08-15,52.08,52.08,51.07,51.73,12825.0
2019-08-16,52.19,52.235,51.72,52.07,13665.0
2019-08-19,52.2,52.805,52.2,52.795,90572.0
2019-08-20,53.175,53.175,52.365,52.4,15077.0
2019-08-21,52.695,52.695,52.335,52.595,27350.0
2019-08-22,52.725,52.795,52.345,52.74,12592.0
2019-08-23,52.74,52.795,51.475,51.475,15253.0
2019-08-26,52.44,52.44,51.695,52.045,15849.0
2019-08-27,52.05,52.39,52.05,52.265,13110.0
2019-08-28,52.42,52.455,52.125,52.42,9821.0
2019-08-29,52.79,52.915,52.575,52.85,32260.0
2019-08-30,52.67,53.165,52.67,52.835,9418.0
2019-09-03,53.01,53.01,52.78,52.88,18273.0
2019-09-04,53.22,53.22,52.85,53.01,8876.0
2019-09-05,53.09,53.32,53.09,53.2,10701.0
2019-09-06,53.255,53.255,53.025,53.08,7568.0
2019-09-09,53.23,53.23,52.485,52.51,11888.0
2019-09-10,52.41,52.75,51.73,51.915,10624.0
2019-09-11,52.3,52.455,51.62,52.355,15365.0
2019-09-12,52.925,52.925,52.39,52.77,5588.0
2019-09-13,52.945,52.955,52.66,52.725,5681.0
2019-09-16,52.445,52.845,52.44,52.55,14470.0
2019-09-17,52.74,53.13,52.685,52.98,21818.0
2019-09-18,52.815,53.31,52.805,53.13,12062.0
2019-09-19,53.365,53.365,52.54,53.185,11396.0
2019-09-20,53.605,53.605,53.035,53.19,14296.0
2019-09-23,53.505,53.505,53.035,53.165,15810.0
2019-09-24,53.695,53.695,52.81,52.93,15201.0
2019-09-25,53.2,53.2,52.925,53.09,7996.0
2019-09-26,53.54,53.54,52.98,53.19,13684.0
2019-09-27,53.46,53.46,52.565,52.6,8607.0
2019-09-30,53.06,53.145,52.525,53.035,10015.0
2019-10-01,53.44,53.44,52.5,52.59,26382.0
2019-10-02,52.805,52.81,51.945,52.14,11743.0
2019-10-03,52.395,52.565,52.02,52.535,14494.0
2019-10-04,52.81,53.245,52.755,53.225,22351.0
2019-10-07,53.32,53.32,52.885,52.995,24336.0
2019-10-08,53.09,53.09,52.425,52.51,21655.0
2019-10-09,53.22,53.22,52.435,52.97,18149.0
2019-10-10,52.98,52.985,52.71,52.925,15899.0
2019-10-11,53.19,53.19,52.72,52.905,17259.0
2019-10-15,53.375,53.375,52.665,52.685,27804.0
2019-10-16,52.925,52.925,52.11,52.62,13796.0
2019-10-17,52.84,52.84,52.5,52.565,22439.0
2019-10-18,52.93,52.93,52.46,52.57,31401.0
2019-10-21,52.565,52.765,52.205,52.49,14257.0
2019-10-22,52.83,52.83,52.075,52.085,29779.0
2019-10-23,51.845,52.48,51.845,52.01,12332.0
2019-10-24,52.24,52.26,52.0,52.1,13156.0
2019-10-25,51.88,52.275,51.835,51.835,11510.0
2019-10-28,52.15,52.15,51.77,51.8,21049.0
2019-10-29,51.965,52.24,51.825,52.13,12511.0
2019-10-30,52.285,52.74,52.02,52.69,20515.0
2019-10-31,52.83,52.83,52.36,52.645,23402.0
2019-11-01,52.96,52.96,52.48,52.515,11087.0
2019-11-04,52.885,52.885,52.1,52.185,44775.0
2019-11-05,52.61,52.61,51.825,51.965,13920.0
2019-11-06,51.965,52.34,51.965,52.315,20639.0
2019-11-07,52.535,52.535,52.15,52.27,22504.0
2019-11-08,52.22,52.46,52.22,52.405,5137.0
2019-11-11,52.685,52.685,52.285,52.315,18495.0
2019-11-12,52.515,52.515,52.34,52.415,10108.0
2019-11-13,52.565,52.875,52.5,52.85,13883.0
2019-11-14,52.85,52.97,52.775,52.895,12035.0
2019-11-15,53.105,53.275,52.885,53.025,12502.0
2019-11-18,53.4,53.4,53.025,53.08,15098.0
2019-11-19,53.08,53.54,53.025,53.52,6624.0
2019-11-20,53.235,53.69,53.235,53.54,9891.0
2019-11-21,53.725,53.725,53.18,53.235,9564.0
2019-11-22,53.395,53.4,53.09,53.265,6623.0
2019-11-25,53.395,53.615,53.375,53.44,10113.0
2019-11-26,53.635,53.705,53.265,53.625,9959.0
2019-11-27,53.365,53.935,53.365,53.92,9675.0
2019-11-28,53.9,53.975,53.76,53.965,8639.0
2019-11-29,53.975,54.105,53.595,53.725,10524.0
2019-12-02,54.05,54.055,53.365,53.515,26208.0
2019-12-03,53.255,53.345,52.915,53.28,22374.0
2019-12-04,53.115,53.595,53.025,53.255,25903.0
2019-12-05,53.255,53.255,53.025,53.19,9704.0
2019-12-06,53.41,53.865,53.4,53.8,8615.0
2019-12-09,53.92,53.92,53.41,53.53,8524.0
2019-12-10,53.725,53.725,53.2,53.44,37213.0
2019-12-11,53.66,53.755,53.09,53.18,17308.0
2019-12-12,53.41,53.475,53.025,53.395,15619.0
2019-12-13,53.605,53.605,53.22,53.505,14236.0
2019-12-16,53.505,53.68,53.395,53.625,7378.0
2019-12-17,53.41,53.845,53.4,53.65,8906.0
2019-12-18,53.745,53.745,53.365,53.395,14393.0
2019-12-19,53.57,53.695,53.385,53.67,17669.0
2019-12-20,53.715,54.195,53.715,54.175,14717.0
2019-12-23,54.675,54.685,53.88,53.92,16395.0
2019-12-24,54.225,54.225,53.825,53.955,6004.0
2019-12-27,54.225,54.225,53.575,53.945,16542.0
2019-12-30,54.075,54.075,53.585,53.66,7121.0
2019-12-31,53.67,53.67,53.15,53.43,4745.0
2020-01-02,54.225,54.225,53.315,53.51,7779.0
2020-01-03,53.4,53.69,53.225,53.565,11597.0
2020-01-06,53.485,53.54,53.15,53.495,13446.0
2020-01-07,53.315,53.585,53.315,53.465,14529.0
2020-01-08,53.39,53.845,53.375,53.695,15674.0
2020-01-09,53.88,54.29,53.88,54.17,7442.0
2020-01-10,54.29,54.29,54.075,54.125,7206.0
2020-01-13,54.38,54.42,54.125,54.42,17836.0
2020-01-14,54.095,54.39,54.095,54.365,20051.0
2020-01-15,54.54,54.8,54.345,54.68,10744.0
2020-01-16,54.685,55.14,54.685,55.065,13270.0
2020-01-17,55.465,55.485,55.28,55.485,5960.0
2020-01-20,55.53,55.67,55.25,55.67,12278.0
2020-01-21,55.725,55.725,55.41,55.605,18915.0
2020-01-22,55.845,56.14,55.65,55.985,13828.0
2020-01-23,56.18,56.18,55.87,56.02,10863.0
2020-01-24,56.455,57.105,55.735,55.93,9119.0
2020-01-27,55.215,55.815,55.215,55.815,6337.0
2020-01-28,55.695,56.075,55.695,55.955,15379.0
2020-01-29,56.085,56.185,55.91,55.975,6496.0
2020-01-30,55.935,56.235,55.815,56.235,10122.0
2020-01-31,56.15,56.29,55.725,55.805,5360.0
2020-02-03,56.575,56.585,55.805,56.41,6216.0
2020-02-04,56.93,56.935,56.63,56.725,11088.0
2020-02-05,57.205,57.205,56.66,57.12,15739.0
2020-02-06,57.27,57.355,57.14,57.175,17669.0
2020-02-07,57.39,57.39,57.05,57.12,14912.0
2020-02-10,57.24,57.42,57.115,57.39,24511.0
2020-02-11,57.585,57.855,57.465,57.5,11728.0
2020-02-12,57.8,57.8,57.25,57.4,20787.0
2020-02-13,57.425,57.77,57.315,57.67,14700.0
2020-02-14,57.455,57.9,57.455,57.87,66033.0
2020-02-18,57.925,58.12,57.715,57.88,15192.0
2020-02-19,58.24,58.24,57.75,57.75,7221.0
2020-02-20,57.79,58.095,57.38,57.8,20634.0
2020-02-21,57.75,57.76,57.29,57.4,20889.0
2020-02-24,56.185,57.03,56.185,56.64,39047.0
2020-02-25,56.965,56.965,55.095,55.29,30952.0
2020-02-26,55.03,55.995,55.03,55.215,96417.0
2020-02-27,54.44,54.825,53.845,54.565,51171.0
2020-02-28,52.41,52.41,50.825,51.19,88558.0
2020-03-02,49.57,54.03,49.52,54.03,120011.0
2020-03-03,54.745,54.92,52.955,53.625,94826.0
2020-03-04,53.77,55.78,53.76,55.78,70232.0
2020-03-05,53.745,55.06,53.745,54.465,20714.0
2020-03-06,53.39,53.965,52.625,53.315,20778.0
2020-03-09,50.91,52.715,50.89,51.835,62547.0
2020-03-10,52.385,53.66,51.51,53.66,9144.0
2020-03-11,52.27,53.485,50.845,51.44,27778.0
2020-03-12,49.55,49.55,46.285,47.115,153204.0
2020-03-13,48.995,49.985,46.92,49.985,38971.0
2020-03-16,47.28,48.095,42.58,45.125,20831.0
2020-03-17,46.015,49.2,45.81,48.9,27886.0
2020-03-18,46.09,47.9,45.355,45.775,18665.0
2020-03-19,45.725,47.495,45.46,46.505,13900.0
2020-03-20,46.285,46.285,43.795,43.85,21563.0
2020-03-23,43.045,43.67,41.8,42.07,106399.0
2020-03-24,43.38,45.985,43.38,45.985,47337.0
2020-03-25,46.85,47.635,45.065,45.82,37776.0
2020-03-26,46.635,48.44,46.635,48.44,18709.0
2020-03-27,46.285,48.5,46.285,47.885,31883.0
2020-03-30,47.94,49.305,47.94,49.11,9275.0
2020-03-31,50.655,50.665,47.92,48.07,37394.0
2020-04-01,46.515,47.17,46.155,46.545,17679.0
2020-04-02,46.155,47.66,46.155,47.66,15628.0
2020-04-03,46.925,47.56,46.415,46.545,5669.0
2020-04-06,48.87,49.68,47.92,49.565,12193.0
2020-04-07,50.785,51.16,49.16,49.66,18300.0
2020-04-08,50.61,51.16,49.445,51.16,23547.0
2020-04-09,52.365,52.505,51.16,52.31,18723.0
2020-04-13,51.69,52.545,50.5,50.695,39661.0
2020-04-14,52.415,52.415,51.77,52.32,11718.0
2020-04-15,51.435,52.415,51.39,51.615,25506.0
2020-04-16,51.755,52.025,51.435,51.95,3347.0
2020-04-17,53.8,53.8,52.35,53.16,13642.0
2020-04-20,52.005,53.02,52.005,52.44,20000.0
2020-04-21,51.475,52.23,51.295,51.38,9406.0
2020-04-22,52.09,52.515,51.495,52.515,11761.0
2020-04-23,52.775,52.785,51.41,51.52,17510.0
2020-04-24,51.25,52.06,51.25,52.005,15898.0
2020-04-27,51.77,52.775,51.77,52.775,9536.0
2020-04-28,53.02,53.02,52.46,52.72,11407.0
2020-04-29,53.465,53.465,52.525,52.555,15175.0
2020-04-30,52.545,52.545,51.735,51.91,10166.0
2020-05-01,51.9,51.9,51.16,51.24,22498.0
2020-05-04,50.795,51.55,50.795,51.53,14677.0
2020-05-05,50.935,52.375,50.935,52.005,18309.0
2020-05-06,52.555,52.555,51.695,51.695,15968.0
2020-05-07,52.495,52.495,51.725,51.725,11685.0
2020-05-08,52.16,52.235,51.9,52.22,5255.0
2020-05-11,51.65,52.655,51.64,52.46,14804.0
2020-05-12,52.89,52.89,51.91,51.91,11179.0
2020-05-13,51.325,51.465,50.655,50.785,20702.0
2020-05-14,50.73,51.175,50.235,51.14,49348.0
2020-05-15,50.365,51.68,50.36,51.68,4888.0
2020-05-19,52.96,52.97,51.995,51.995,5212.0
2020-05-20,52.535,52.535,52.115,52.285,19447.0
2020-05-21,52.57,52.57,51.995,52.115,10307.0
2020-05-22,52.57,52.57,52.23,52.415,10831.0
2020-05-25,53.02,53.02,52.61,53.02,6371.0
2020-05-26,52.415,53.01,52.275,52.275,12115.0
2020-05-27,52.99,52.99,52.3,52.71,35647.0
2020-05-28,53.02,53.585,53.02,53.29,9259.0
2020-05-29,53.5,53.585,53.035,53.4,19197.0
2020-06-01,53.12,53.53,52.72,52.785,21680.0
2020-06-02,53.13,53.13,52.495,52.72,9770.0
2020-06-03,53.355,53.355,53.12,53.295,9206.0
2020-06-04,52.695,53.205,52.59,52.84,11167.0
2020-06-05,53.39,53.835,52.83,53.56,11659.0
2020-06-08,53.315,53.82,53.1,53.82,17535.0
2020-06-09,53.325,53.95,53.325,53.66,7132.0
2020-06-10,53.835,53.845,53.1,53.28,9807.0
2020-06-11,53.02,53.045,51.39,51.495,29591.0
2020-06-12,52.7,52.7,51.065,51.725,28374.0
2020-06-15,51.14,52.03,50.6,51.715,22727.0
2020-06-16,52.56,53.02,52.495,52.85,14393.0
2020-06-17,52.295,52.87,52.285,52.645,8073.0
2020-06-18,52.365,52.675,52.36,52.545,4853.0
2020-06-19,53.465,53.465,52.375,52.415,6883.0
2020-06-22,52.08,52.31,51.735,52.135,35497.0
2020-06-23,52.815,52.815,52.2,52.2,6438.0
2020-06-24,52.31,52.31,51.15,51.45,12665.0
2020-06-25,51.32,51.955,51.255,51.85,8997.0
2020-06-26,52.31,52.31,51.195,51.195,23525.0
2020-06-29,50.97,51.83,50.97,51.675,7022.0
2020-06-30,51.495,52.28,51.495,52.205,30210.0
2020-07-02,52.815,52.935,52.46,52.46,25184.0
2020-07-03,51.44,52.88,51.44,52.73,5681.0
2020-07-06,52.775,53.255,52.545,52.625,8501.0
2020-07-07,52.405,52.88,52.405,52.73,4967.0
2020-07-08,52.31,52.56,51.98,52.235,24082.0
2020-07-09,52.55,52.55,51.69,52.235,29727.0
2020-07-10,51.83,52.69,51.825,52.69,8341.0
2020-07-13,53.03,53.15,52.405,52.405,35821.0
2020-07-14,52.0,53.265,52.0,53.195,11301.0
2020-07-15,53.74,53.74,53.095,53.13,4645.0
2020-07-16,52.74,53.485,52.74,53.485,4320.0
2020-07-17,53.75,54.075,53.41,54.075,7444.0
2020-07-20,54.14,54.14,53.58,53.935,10016.0
2020-07-21,53.525,53.98,53.525,53.59,7012.0
2020-07-22,54.0,54.0,53.375,53.99,3166.0
2020-07-23,53.795,54.095,53.625,53.74,3931.0
2020-07-24,53.41,53.76,53.32,53.32,8935.0
2020-07-27,53.685,53.685,53.02,53.385,48272.0
2020-07-28,53.15,53.55,53.15,53.44,3030.0
2020-07-29,53.765,53.765,53.115,53.71,7294.0
2020-07-30,53.12,53.87,53.12,53.86,7074.0
2020-07-31,53.485,54.065,53.095,53.655,19706.0
2020-08-04,54.205,54.215,53.655,53.655,32243.0
2020-08-05,53.405,53.7,53.395,53.44,4445.0
2020-08-06,53.205,53.74,53.195,53.675,7433.0
2020-08-07,54.13,54.495,53.645,54.48,12173.0
2020-08-10,54.195,54.86,54.15,54.29,2353.0
2020-08-11,54.04,54.545,53.72,53.72,8586.0
2020-08-12,54.115,54.115,53.835,54.0,9442.0
2020-08-13,53.47,53.795,53.47,53.71,2338.0
2020-08-14,53.75,53.975,53.75,53.775,2538.0
2020-08-17,53.57,54.205,53.57,53.87,9310.0
2020-08-18,53.55,54.115,53.545,53.785,7452.0
2020-08-19,53.955,53.965,53.545,53.545,5261.0
2020-08-20,53.47,53.545,53.345,53.405,8782.0
2020-08-21,53.61,53.61,53.28,53.41,2714.0
2020-08-24,53.775,53.84,53.41,53.84,23012.0
2020-08-25,53.62,53.99,53.62,53.795,10618.0
2020-08-26,53.86,53.86,53.495,53.85,9353.0
2020-08-27,53.345,54.215,53.345,53.975,14965.0
2020-08-28,53.76,54.095,53.76,54.095,11446.0
2020-08-31,53.48,54.15,53.47,53.86,10687.0
2020-09-01,53.41,53.805,53.41,53.795,10140.0
2020-09-02,53.975,54.9,53.635,54.805,9394.0
2020-09-03,54.62,55.02,53.515,53.515,3507.0
2020-09-04,53.635,53.975,52.905,53.48,8466.0
2020-09-08,53.47,53.47,52.815,53.095,6245.0
2020-09-09,53.3,53.975,53.3,53.57,7842.0
2020-09-10,53.215,53.635,52.905,52.965,5219.0
2020-09-11,53.46,53.46,52.86,53.085,6329.0
2020-09-14,53.635,53.975,53.635,53.72,7076.0
2020-09-15,53.835,54.31,53.835,54.075,5928.0
2020-09-16,54.365,54.45,54.115,54.115,8435.0
2020-09-17,53.18,53.805,53.15,53.505,5585.0
2020-09-18,53.56,53.76,53.115,53.385,2388.0
2020-09-21,52.655,53.355,52.58,53.0,12787.0
2020-09-22,52.87,53.495,52.87,53.495,2918.0
2020-09-23,53.675,53.675,52.73,52.73,5412.0
2020-09-24,52.545,53.07,52.545,52.785,5727.0
2020-09-25,52.32,53.62,52.32,53.62,3428.0
2020-09-28,54.185,54.345,54.185,54.195,2802.0
2020-09-29,54.215,54.215,53.99,53.99,4701.0
2020-09-30,54.22,54.3,53.695,53.98,9011.0
2020-10-01,53.855,54.605,53.855,53.885,5587.0
2020-10-02,53.19,54.14,53.19,54.11,2993.0
2020-10-05,53.915,54.465,53.905,54.44,3699.0
2020-10-06,54.43,54.71,54.09,54.1,4114.0
2020-10-07,54.7,54.7,54.055,54.6,6450.0
2020-10-08,54.6,54.945,54.6,54.75,5149.0
2020-10-09,54.955,54.955,54.7,54.86,9984.0
2020-10-13,54.89,55.3,54.89,55.105,4017.0
2020-10-14,55.105,55.125,54.71,54.85,3630.0
2020-10-15,54.175,54.965,54.165,54.9,1868.0
2020-10-16,54.98,55.095,54.915,54.915,4370.0
2020-10-19,55.05,55.05,53.98,53.98,3050.0
2020-10-20,54.57,54.57,53.8,53.855,7607.0
2020-10-21,53.715,54.1,53.715,53.95,4647.0
2020-10-22,53.94,54.165,53.895,54.11,18126.0
2020-10-23,54.215,54.325,54.055,54.28,9663.0
2020-10-26,53.915,53.915,53.38,53.695,2554.0
2020-10-27,53.31,53.745,53.245,53.245,2302.0
2020-10-28,52.57,53.06,52.245,52.245,10771.0
2020-10-29,52.13,52.845,52.13,52.635,12011.0
2020-10-30,51.745,52.28,51.745,52.0,8636.0
2020-11-02,52.245,52.995,52.245,52.43,14382.0
2020-11-03,53.005,53.295,53.005,53.295,5192.0
2020-11-04,53.36,54.4,53.36,53.8,3754.0
2020-11-05,54.56,54.56,53.81,53.81,2925.0
2020-11-06,53.82,54.005,53.82,53.92,1474.0
2020-11-09,54.85,55.82,54.84,55.085,12943.0
2020-11-10,54.23,55.2,54.23,55.2,6616.0
2020-11-11,55.36,55.64,55.34,55.5,12401.0
2020-11-12,55.685,55.685,55.04,55.04,2471.0
2020-11-13,55.685,56.195,55.685,56.125,8745.0
2020-11-16,56.56,56.56,55.9,56.25,11679.0
2020-11-17,56.11,56.11,55.8,55.895,10860.0
2020-11-18,55.555,55.93,55.17,55.17,6955.0
2020-11-19,55.535,55.535,54.86,55.125,2979.0
2020-11-20,55.3,55.3,54.99,54.99,9224.0
2020-11-23,54.99,55.285,54.9,55.03,4833.0
2020-11-24,55.065,55.665,55.06,55.225,7273.0
2020-11-25,54.935,55.63,54.935,55.095,7258.0
2020-11-26,55.32,55.32,55.02,55.075,3097.0
2020-11-27,55.36,55.36,55.03,55.125,4151.0
2020-11-30,55.14,55.225,54.6,54.7,4932.0
2020-12-01,55.45,55.45,54.915,55.18,2472.0
2020-12-02,55.395,55.405,54.755,54.86,1841.0
2020-12-03,54.515,54.87,54.515,54.54,3666.0
2020-12-04,54.54,54.59,54.325,54.465,12432.0
2020-12-07,54.24,54.635,54.24,54.39,7533.0
2020-12-08,54.71,54.84,54.28,54.755,19259.0
2020-12-09,55.125,55.125,54.39,54.58,13430.0
2020-12-10,53.845,54.495,53.84,53.98,2418.0
2020-12-11,53.83,54.23,53.83,54.23,1331.0
2020-12-14,54.665,54.675,53.95,53.95,2618.0
2020-12-15,54.005,54.315,53.995,54.165,1822.0
2020-12-16,54.795,54.795,54.515,54.515,3686.0
2020-12-17,54.795,54.975,54.645,54.975,5740.0
2020-12-18,55.255,55.255,54.85,55.17,3047.0
2020-12-21,54.655,55.135,54.42,54.975,22582.0
2020-12-22,54.89,55.255,54.89,55.075,14728.0
2020-12-23,54.805,55.065,54.795,54.795,12325.0
2020-12-24,54.785,54.88,54.785,54.85,1120.0
2020-12-29,55.16,55.17,54.84,54.945,5839.0
2020-12-30,55.3,55.3,54.755,54.755,710.0
2020-12-31,54.745,55.11,54.575,55.1,16443.0
2021-01-04,55.385,55.385,54.18,54.575,4872.0
2021-01-05,54.65,54.65,53.95,54.12,10858.0
2021-01-06,53.935,54.845,53.935,54.67,3709.0
2021-01-07,54.695,55.355,54.695,54.97,8474.0
2021-01-08,55.15,55.385,55.15,55.375,5758.0
2021-01-11,55.375,55.675,55.365,55.415,10983.0
2021-01-12,55.16,55.205,54.685,54.84,19646.0
2021-01-13,54.705,55.27,54.695,54.755,11228.0
2021-01-14,54.705,55.15,54.35,54.35,6851.0
2021-01-15,54.35,54.765,54.14,54.755,8805.0
2021-01-18,54.66,54.905,54.66,54.895,5814.0
2021-01-19,54.99,55.025,54.845,54.97,6704.0
2021-01-20,54.81,55.13,54.66,55.13,7576.0
2021-01-21,54.865,54.865,54.64,54.735,14843.0
2021-01-22,54.52,55.14,54.52,54.925,4947.0
2021-01-25,54.78,55.415,54.77,55.415,7536.0
2021-01-26,55.175,55.3,55.13,55.215,10908.0
2021-01-27,55.245,55.245,54.29,54.29,2301.0
2021-01-28,54.585,55.28,54.585,54.84,13127.0
2021-01-29,54.595,54.595,53.85,53.895,12198.0
2021-02-01,54.555,54.745,54.065,54.685,7438.0
2021-02-02,54.51,55.27,54.5,55.13,3593.0
2021-02-03,55.205,55.205,54.51,54.585,5026.0
2021-02-04,54.49,55.14,54.49,55.0,9763.0
2021-02-05,55.43,55.43,54.97,55.15,5970.0
2021-02-08,55.17,55.29,55.085,55.205,11092.0
2021-02-09,55.015,55.28,55.015,55.14,7305.0
2021-02-10,55.245,55.245,54.81,55.015,5264.0
2021-02-11,54.885,55.28,54.84,54.94,6678.0
2021-02-12,54.94,55.1,54.79,55.1,7695.0
2021-02-16,54.845,55.375,54.595,54.595,17286.0
2021-02-17,54.355,54.79,54.355,54.79,3535.0
2021-02-18,54.34,54.93,54.34,54.765,6488.0
2021-02-19,54.96,55.01,53.95,53.95,8343.0
2021-02-22,53.95,54.14,53.545,53.725,11006.0
2021-02-23,53.33,53.865,53.33,53.84,5061.0
2021-02-24,53.5,53.82,53.435,53.735,4599.0
2021-02-25,53.105,53.555,53.075,53.435,3630.0
2021-02-26,53.3,53.915,53.3,53.565,13994.0
2021-03-01,53.915,54.19,53.34,53.94,9665.0
2021-03-02,53.66,53.915,53.615,53.82,6439.0
2021-03-03,53.95,53.95,53.17,53.18,4693.0
2021-03-04,52.81,53.13,52.555,52.625,6222.0
2021-03-05,52.68,53.82,52.68,53.765,11388.0
2021-03-08,53.615,54.595,53.615,54.225,11117.0
2021-03-09,54.355,54.62,54.095,54.095,8327.0
2021-03-10,54.215,54.6,54.215,54.375,15023.0
2021-03-11,54.375,54.535,54.17,54.17,4740.0
2021-03-12,53.79,54.16,53.79,54.16,6934.0
2021-03-15,54.425,54.535,54.195,54.535,3030.0
2021-03-16,54.535,54.65,54.405,54.47,7030.0
2021-03-17,54.47,54.48,54.065,54.095,2135.0
2021-03-18,53.99,54.385,53.99,54.28,4350.0
2021-03-19,53.95,54.235,53.95,54.19,1733.0
2021-03-22,53.62,54.565,53.615,54.49,6656.0
2021-03-23,54.68,54.96,54.67,54.77,9213.0
2021-03-24,54.695,54.905,54.575,54.81,2320.0
2021-03-25,54.655,55.12,54.645,55.12,3583.0
2021-03-26,54.975,55.84,54.975,55.84,8130.0
2021-03-29,55.44,56.32,55.44,56.245,3969.0
2021-03-30,56.18,56.195,55.915,55.915,4187.0
2021-03-31,55.845,55.895,55.675,55.745,880.0
2021-04-01,55.585,56.0,55.585,55.97,7902.0
2021-04-05,56.055,56.595,55.865,56.425,12350.0
2021-04-06,56.595,56.755,56.205,56.725,9432.0
2021-04-07,56.575,57.075,56.575,56.81,6219.0
2021-04-08,56.48,57.125,56.47,56.595,2827.0
2021-04-09,56.275,56.66,56.245,56.635,4298.0
2021-04-12,56.445,56.895,56.445,56.895,15608.0
2021-04-13,56.66,56.985,56.66,56.965,8215.0
2021-04-14,56.985,56.99,56.735,56.735,6538.0
2021-04-15,56.965,57.56,56.745,57.505,3629.0
2021-04-16,57.7,57.805,57.57,57.805,1971.0
2021-04-19,57.465,57.7,57.465,57.645,1175.0
2021-04-20,57.275,58.22,57.275,58.21,4556.0
2021-04-21,58.035,58.45,57.77,57.87,3066.0
2021-04-22,57.625,57.92,57.625,57.7,2752.0
2021-04-23,57.305,57.9,57.305,57.86,6109.0
2021-04-26,57.92,57.92,57.155,57.155,3994.0
2021-04-27,57.085,57.135,57.03,57.07,3469.0
2021-04-28,56.805,56.82,56.435,56.435,3886.0
2021-04-29,56.54,56.65,56.37,56.585,8953.0
2021-04-30,56.625,56.625,56.415,56.445,10202.0
2021-05-03,57.07,57.07,56.625,56.795,10623.0
2021-05-04,57.075,57.075,56.49,56.72,5998.0
2021-05-05,57.93,57.93,56.395,56.49,3839.0
2021-05-06,56.605,56.605,56.17,56.375,7600.0
2021-05-07,56.65,56.765,56.54,56.54,4490.0
2021-05-10,56.785,56.86,56.205,56.805,1747.0
2021-05-11,56.415,56.415,55.76,55.94,2316.0
2021-05-12,55.94,55.94,55.205,55.205,3606.0
2021-05-13,55.67,56.235,55.45,56.235,3867.0
2021-05-14,56.025,56.37,56.01,56.195,2408.0
2021-05-17,56.435,56.435,55.725,55.855,3384.0
2021-05-18,55.6,55.855,55.6,55.6,7425.0
2021-05-19,55.185,55.63,55.1,55.63,3290.0
2021-05-20,55.155,56.075,55.145,56.065,4977.0
2021-05-21,56.14,56.225,55.905,55.96,7304.0
2021-05-25,56.235,56.235,55.81,55.855,6277.0
2021-05-26,56.105,56.105,55.97,56.02,1715.0
2021-05-27,55.8,56.14,55.755,55.81,11010.0
2021-05-28,55.905,56.245,55.905,56.105,2085.0
2021-05-31,55.96,55.97,55.735,55.735,6340.0
2021-06-01,56.15,56.15,55.565,55.67,3915.0
2021-06-02,56.025,56.025,55.63,55.64,20134.0
2021-06-03,55.695,56.055,55.695,56.055,14844.0
2021-06-04,55.83,56.31,55.81,56.245,26953.0
2021-06-07,56.085,56.265,56.085,56.265,4026.0
2021-06-08,56.255,56.375,56.105,56.35,4885.0
2021-06-09,56.47,56.53,56.46,56.51,475.0
2021-06-10,56.34,56.85,56.33,56.85,7417.0
2021-06-11,56.69,57.085,56.69,57.085,21364.0
2021-06-14,57.245,57.245,56.775,57.075,5228.0
2021-06-15,57.0,57.16,57.0,57.115,2136.0
2021-06-16,57.2,57.2,56.755,56.935,2917.0
2021-06-17,57.18,57.675,57.18,57.675,8545.0
2021-06-18,57.675,57.7,57.305,57.305,6374.0
2021-06-21,57.495,57.7,57.495,57.625,8308.0
2021-06-22,57.855,57.91,57.58,57.635,3372.0
2021-06-23,57.61,57.61,57.275,57.275,5129.0
2021-06-24,57.68,57.74,57.645,57.645,3196.0
2021-06-25,57.55,57.93,57.55,57.93,1057.0
2021-06-28,58.525,58.525,58.04,58.27,13191.0
2021-06-29,58.45,58.575,58.42,58.515,3744.0
2021-06-30,58.28,58.535,58.27,58.49,3253.0
2021-07-02,58.87,58.925,58.79,58.8,2318.0
2021-07-05,58.915,59.095,58.905,58.915,2134.0
2021-07-06,59.305,59.455,59.19,59.445,905.0
2021-07-07,59.815,59.985,59.475,59.93,24578.0
2021-07-08,60.015,60.025,59.675,59.76,1676.0
2021-07-09,59.825,59.865,59.78,59.825,2154.0
2021-07-12,59.665,59.94,59.665,59.825,6793.0
2021-07-13,60.025,60.375,60.005,60.005,6444.0
2021-07-14,59.75,60.255,59.75,60.205,1751.0
2021-07-15,60.31,60.68,60.235,60.68,488.0
2021-07-16,60.435,60.915,60.435,60.9,3619.0
2021-07-19,60.9,61.24,60.605,60.915,8274.0
2021-07-20,61.27,61.505,61.09,61.09,7930.0
2021-07-21,60.725,61.38,60.52,60.555,39294.0
2021-07-22,60.625,60.735,60.625,60.735,500.0
2021-07-23,61.095,61.355,61.095,61.325,771.0
2021-07-26,61.545,61.545,61.04,61.22,2416.0
2021-07-27,61.325,61.39,61.135,61.365,1755.0
2021-07-28,61.07,61.285,61.04,61.115,1715.0
2021-07-29,61.23,61.23,60.785,60.83,1572.0
2021-07-30,60.72,61.07,60.72,60.935,7635.0
2021-08-03,61.46,61.46,60.805,61.45,1473.0
2021-08-04,61.095,61.465,61.095,61.41,1294.0
2021-08-05,61.19,61.24,60.9,61.24,7290.0
2021-08-06,61.4,61.58,61.4,61.535,1144.0
2021-08-09,61.165,61.685,61.165,61.665,1376.0
2021-08-10,61.915,61.925,61.38,61.4,756.0
2021-08-11,61.475,61.535,61.25,61.285,4120.0
2021-08-12,61.43,61.58,61.43,61.43,415.0
2021-08-13,61.43,61.835,61.365,61.74,3124.0
2021-08-16,61.855,62.235,61.74,61.74,816.0
2021-08-17,62.615,62.635,62.51,62.605,802.0
2021-08-18,62.88,62.88,62.275,62.465,2067.0
2021-08-19,61.99,63.345,61.99,63.345,5199.0
2021-08-20,63.375,63.895,63.375,63.8,1506.0
2021-08-23,63.565,63.685,63.07,63.07,1060.0
2021-08-24,63.29,63.29,62.55,62.595,2204.0
2021-08-25,62.615,62.665,62.52,62.52,3179.0
2021-08-26,62.37,62.785,62.36,62.7,3285.0
2021-08-27,62.72,62.72,62.575,62.575,200.0
2021-08-30,62.75,62.845,62.75,62.785,1164.0
2021-08-31,63.07,63.07,62.605,62.605,1166.0
2021-09-01,62.785,63.035,62.605,62.605,300.0
2021-09-02,63.08,63.09,62.765,62.775,1070.0
2021-09-03,62.85,62.85,62.635,62.815,1343.0
2021-09-07,63.335,63.335,62.645,62.785,3740.0
2021-09-08,62.57,63.205,62.56,63.205,774.0
2021-09-09,63.47,63.47,62.625,62.68,1698.0
2021-09-10,62.265,62.655,62.225,62.605,1804.0
2021-09-13,62.425,62.89,62.015,62.015,837.0
2021-09-14,62.015,62.19,61.99,62.045,1690.0
2021-09-15,61.95,62.225,61.925,62.14,3888.0
2021-09-16,62.415,62.415,61.885,62.215,1259.0
2021-09-17,62.19,62.19,61.62,61.96,2442.0
2021-09-20,62.025,62.035,61.335,61.57,3885.0
2021-09-21,61.685,61.83,61.685,61.83,700.0
2021-09-22,61.61,61.74,61.56,61.685,6191.0
2021-09-23,61.725,61.735,61.725,61.725,250.0
2021-09-24,61.37,62.005,61.36,61.53,2016.0
2021-09-27,61.77,61.78,60.77,60.81,3152.0
2021-09-28,60.305,60.42,60.125,60.4,5757.0
2021-09-29,60.17,61.095,60.17,61.095,2906.0
2021-09-30,60.675,60.675,59.875,59.875,7486.0
2021-10-01,59.875,60.245,59.44,60.245,3037.0
2021-10-04,59.39,59.685,58.965,59.145,4939.0
2021-10-05,59.475,59.845,59.475,59.61,2000.0
2021-10-06,59.58,59.84,59.39,59.39,1769.0
2021-10-07,59.98,60.73,59.98,60.325,4458.0
2021-10-08,59.915,59.915,59.655,59.655,2241.0
2021-10-12,59.44,59.44,59.24,59.4,3287.0
2021-10-13,59.105,59.485,59.105,59.4,1025.0
2021-10-14,60.055,60.075,60.055,60.075,300.0
2021-10-15,60.225,60.37,60.225,60.235,1220.0
2021-10-18,59.735,60.37,59.715,60.225,3062.0
2021-10-19,60.435,60.625,60.435,60.615,1212.0
2021-10-20,60.845,60.865,60.76,60.865,1429.0
2021-10-21,61.055,61.33,61.055,61.33,1286.0
2021-10-22,61.475,61.57,61.215,61.57,925.0
2021-10-25,61.35,61.855,61.35,61.76,2607.0
2021-10-26,61.995,61.995,61.395,61.835,3742.0
2021-10-27,61.34,61.34,60.93,61.12,832.0
2021-10-28,61.38,61.405,60.75,61.32,1880.0
2021-10-29,61.35,61.7,61.35,61.675,11101.0
2021-11-01,61.445,61.53,61.35,61.35,514.0
2021-11-02,61.435,62.065,61.435,61.985,6224.0
2021-11-03,61.785,62.14,61.785,62.14,3367.0
2021-11-04,62.14,62.455,62.13,62.405,2071.0
2021-11-05,62.46,62.67,61.97,61.97,1633.0
2021-11-08,62.11,62.225,62.025,62.205,2547.0
2021-11-09,62.565,62.565,61.97,62.205,430.0
2021-11-10,61.625,62.435,61.625,62.435,1574.0
2021-11-11,62.625,62.795,62.625,62.765,4074.0
2021-11-12,62.955,63.04,62.955,63.015,524.0
2021-11-15,62.87,62.92,62.785,62.88,6470.0
2021-11-16,63.32,63.405,63.32,63.375,1619.0
2021-11-17,63.08,63.335,63.08,63.3,1258.0
2021-11-18,63.235,63.235,63.13,63.13,1461.0
2021-11-19,63.48,63.535,63.335,63.335,949.0
2021-11-22,63.235,63.65,63.235,63.615,2394.0
2021-11-23,63.145,63.32,63.07,63.3,2195.0
2021-11-24,62.995,63.355,62.995,63.355,1145.0
2021-11-25,63.195,63.52,63.195,63.355,412.0
2021-11-26,63.07,63.745,62.985,63.185,3472.0
2021-11-29,63.005,63.87,63.005,63.745,2936.0
2021-11-30,63.24,63.24,62.31,62.33,19822.0
2021-12-01,62.775,62.965,62.605,62.605,7784.0
2021-12-02,62.31,63.26,62.035,63.145,1571.0
2021-12-03,62.825,62.965,62.75,62.755,835.0
2021-12-06,62.805,63.44,62.795,63.235,1203.0
2021-12-07,63.52,63.52,63.365,63.415,24065.0
2021-12-08,63.225,63.52,63.145,63.52,2264.0
2021-12-09,63.44,63.72,63.44,63.585,3680.0
2021-12-10,63.91,64.175,63.88,64.155,3817.0
2021-12-13,64.69,65.03,64.125,64.69,992.0
2021-12-14,64.69,64.83,64.505,64.82,3806.0
2021-12-15,65.21,65.505,65.145,65.24,3838.0
2021-12-16,65.26,65.535,65.26,65.475,1811.0
2021-12-17,65.475,65.475,65.325,65.475,640.0
2021-12-20,64.63,65.355,64.63,65.175,9046.0
2021-12-21,65.66,65.66,65.115,65.335,3030.0
2021-12-22,65.6,65.6,65.44,65.545,2424.0
2021-12-23,65.85,65.85,65.65,65.65,2789.0
2021-12-24,65.505,65.65,65.505,65.65,200.0
2021-12-29,66.96,66.96,66.32,66.77,3312.0
2021-12-30,66.83,66.85,66.46,66.46,6798.0
2021-12-31,66.5,66.5,65.975,65.975,894.0
2022-01-04,66.08,66.08,65.39,65.66,1497.0
2022-01-05,65.355,65.755,65.02,65.02,3570.0
2022-01-06,64.905,65.01,64.715,64.715,2151.0
2022-01-07,64.8,64.8,63.98,64.045,3075.0
2022-01-10,63.74,63.905,63.305,63.685,5474.0
2022-01-11,63.685,63.685,63.235,63.665,5107.0
2022-01-12,63.78,63.78,63.235,63.275,913.0
2022-01-13,63.59,63.59,62.73,62.73,2563.0
2022-01-14,62.17,62.675,62.17,62.665,961.0
2022-01-17,63.17,63.17,62.025,62.435,1755.0
2022-01-18,62.415,62.415,61.805,61.91,3480.0
2022-01-19,61.845,62.255,61.7,61.7,3844.0
2022-01-20,61.575,62.17,61.31,61.31,4406.0
2022-01-21,61.47,61.47,60.89,60.985,12097.0
2022-01-24,61.07,61.07,60.09,60.965,1799.0
2022-01-25,60.395,60.785,60.125,60.31,2227.0
2022-01-26,60.825,60.825,59.82,59.935,2933.0
2022-01-27,60.755,60.935,60.185,60.27,1060.0
2022-01-28,60.27,61.3,60.27,61.3,5332.0
2022-01-31,61.3,62.265,61.245,62.235,28441.0
2022-02-01,62.69,62.69,61.775,62.09,5053.0
2022-02-02,62.28,62.76,62.245,62.76,14458.0
2022-02-03,62.655,62.665,62.28,62.3,3310.0
2022-02-04,62.585,62.665,61.89,62.265,7405.0
2022-02-07,61.995,62.32,61.75,61.75,5793.0
2022-02-08,61.995,62.16,61.74,62.09,3442.0
2022-02-09,62.845,62.845,62.14,62.665,646.0
2022-02-10,61.72,62.175,61.575,61.575,1847.0
2022-02-11,61.74,61.74,61.04,61.28,1859.0
2022-02-14,61.145,61.145,60.615,60.795,794.0
2022-02-15,61.28,61.365,61.11,61.13,1938.0
2022-02-16,61.08,61.08,60.405,60.86,2748.0
2022-02-17,60.3,60.66,60.185,60.29,6460.0
2022-02-18,60.385,60.385,60.08,60.355,3625.0
2022-02-22,60.395,60.395,59.755,60.05,1528.0
2022-02-23,60.3,60.31,59.0,59.0,5266.0
2022-02-24,58.8,59.47,58.02,59.365,15602.0
2022-02-25,60.345,60.83,59.47,60.585,22243.0
2022-02-28,59.995,60.175,59.775,60.175,1755.0
2022-03-01,60.42,60.42,59.925,60.28,23055.0
2022-03-02,59.765,60.755,59.765,60.725,1207.0
2022-03-03,61.425,61.425,60.88,61.035,3656.0
2022-03-04,60.775,61.655,60.775,61.445,3403.0
2022-03-07,61.47,61.53,61.14,61.165,3405.0
2022-03-08,60.605,61.52,60.325,60.415,4083.0
2022-03-09,60.755,61.145,60.69,61.145,937.0
2022-03-10,60.415,60.625,60.09,60.625,1436.0
2022-03-11,60.66,60.66,60.315,60.66,324.0
2022-03-14,60.68,60.68,60.195,60.22,752.0
2022-03-15,60.84,61.12,60.83,61.12,1857.0
2022-03-16,61.04,61.28,61.025,61.12,1217.0
2022-03-17,61.595,61.815,61.595,61.635,1258.0
2022-03-18,61.795,61.975,61.575,61.965,2496.0
2022-03-21,62.29,62.29,61.71,61.73,1443.0
2022-03-22,61.995,62.16,61.995,62.12,2530.0
2022-03-23,62.3,62.3,61.5,61.53,2830.0
2022-03-24,61.89,61.89,61.44,61.625,1935.0
2022-03-25,62.17,62.17,61.615,61.67,1372.0
2022-03-28,61.805,62.505,61.805,62.445,2821.0
2022-03-29,63.22,63.22,62.79,63.01,5931.0
2022-03-30,62.735,63.0,62.61,62.8,1425.0
2022-03-31,62.85,63.585,62.705,62.83,6036.0
2022-04-01,62.665,62.955,62.54,62.915,1827.0
2022-04-04,63.175,63.175,62.735,63.07,1624.0
2022-04-05,62.83,63.27,62.725,62.885,2941.0
2022-04-06,62.82,63.385,62.82,63.21,1221.0
2022-04-07,63.595,64.17,63.535,64.13,3665.0
2022-04-08,64.265,64.5,64.265,64.34,1043.0
2022-04-11,64.34,64.34,63.7,63.7,7268.0
2022-04-12,63.995,63.995,63.345,63.385,4318.0
2022-04-13,63.5,63.525,63.355,63.48,6701.0
2022-04-14,63.64,63.66,63.385,63.385,3858.0
2022-04-18,63.615,63.615,62.745,62.75,1645.0
2022-04-19,62.715,63.73,62.715,63.69,3036.0
2022-04-20,63.28,63.535,63.28,63.365,871.0
2022-04-21,63.145,63.575,63.145,63.26,1395.0
2022-04-22,63.23,63.23,62.6,62.645,4856.0
2022-04-25,62.33,62.59,61.96,62.505,3004.0
2022-04-26,62.86,62.86,61.76,61.76,1864.0
2022-04-27,61.835,62.445,61.835,62.065,1806.0
2022-04-28,62.235,62.945,62.1,62.945,4763.0
2022-04-29,61.92,61.96,60.775,60.83,12468.0
2022-05-02,61.1,61.5,60.22,60.715,4635.0
2022-05-03,61.11,61.28,60.59,60.87,4416.0
2022-05-04,60.64,61.785,60.64,60.945,1006.0
2022-05-05,61.175,61.185,60.37,60.515,2720.0
2022-05-06,60.465,60.545,60.045,60.35,1634.0
2022-05-09,59.805,60.245,59.72,59.835,4095.0
2022-05-10,60.41,60.41,59.74,59.93,4251.0
2022-05-11,59.445,59.98,59.33,59.415,3085.0
2022-05-12,58.92,59.685,58.92,59.53,2541.0
2022-05-13,59.875,60.265,59.865,60.265,4519.0
2022-05-16,60.275,60.275,59.92,60.265,1809.0
2022-05-17,60.14,60.255,60.01,60.255,3301.0
2022-05-18,59.93,59.93,58.335,58.345,2425.0
2022-05-19,57.835,57.895,57.485,57.73,4480.0
2022-05-20,58.325,58.325,57.485,58.0,4310.0
2022-05-24,58.545,59.375,58.545,59.25,3212.0
2022-05-25,59.425,59.645,59.215,59.55,3606.0
2022-05-26,59.78,60.245,59.78,60.15,1981.0
2022-05-27,60.59,60.725,60.59,60.725,1043.0
2022-05-30,60.695,61.02,60.695,61.02,224.0
2022-05-31,60.245,60.245,59.7,60.065,3393.0
2022-06-01,59.405,59.645,59.29,59.53,1558.0
2022-06-02,59.11,59.795,59.11,59.795,2600.0
2022-06-03,59.47,59.51,59.385,59.395,4675.0
2022-06-06,59.425,59.655,59.225,59.225,1706.0
2022-06-07,58.87,59.365,58.87,59.35,940.0
2022-06-08,59.3,59.34,59.025,59.07,3690.0
2022-06-09,58.91,59.3,58.86,58.86,1638.0
2022-06-10,58.045,58.2,57.94,58.105,1622.0
2022-06-13,56.91,57.34,56.845,56.93,4265.0
2022-06-14,56.975,56.975,56.49,56.71,2596.0
2022-06-15,56.995,57.215,56.7,56.89,2075.0
2022-06-16,55.955,56.01,55.55,55.895,7983.0
2022-06-17,56.24,56.585,56.24,56.585,400.0
2022-06-20,56.42,57.025,56.42,56.42,850.0
2022-06-21,56.755,57.32,56.555,57.275,1474.0
2022-06-22,57.035,57.855,56.89,57.645,2988.0
2022-06-23,57.825,58.595,57.825,58.525,2660.0
2022-06-24,58.795,59.58,58.795,59.505,2093.0
2022-06-27,59.485,59.62,59.38,59.38,1858.0
2022-06-28,59.695,59.695,58.41,58.41,5871.0
2022-06-29,58.345,58.72,58.345,58.545,2601.0
2022-06-30,58.27,58.765,58.27,58.46,1716.0
2022-07-04,59.265,59.265,58.46,58.46,216.0
2022-07-05,59.475,59.64,58.755,59.11,873.0
2022-07-06,60.015,60.235,59.11,59.11,482.0
2022-07-07,60.435,60.435,59.985,60.08,3235.0
2022-07-08,59.9,60.04,59.86,59.985,1998.0
2022-07-11,59.545,60.05,59.535,59.87,2809.0
2022-07-12,60.13,60.13,59.38,59.515,490.0
2022-07-13,59.1,59.515,58.96,59.515,805.0
2022-07-14,59.4,59.57,59.1,59.57,776.0
2022-07-15,59.81,59.91,59.765,59.86,2460.0
2022-07-18,59.37,59.86,58.87,59.86,1035.0
2022-07-19,59.325,59.58,59.325,59.57,6133.0
2022-07-20,59.6,59.705,59.39,59.67,2288.0
2022-07-21,59.235,59.83,59.235,59.83,1092.0
2022-07-22,59.785,59.8,59.62,59.785,894.0
2022-07-25,59.59,59.59,59.275,59.33,839.0
2022-07-26,59.735,59.735,59.37,59.65,1961.0
2022-07-27,59.695,60.155,59.695,60.155,2485.0
2022-07-28,60.215,61.0,59.92,60.29,2219.0
2022-07-29,61.02,61.215,60.85,61.095,2621.0
2022-08-02,61.47,61.47,60.675,60.935,3585.0
2022-08-03,61.09,61.5,61.09,61.46,3345.0
2022-08-04,61.405,61.52,61.345,61.445,2827.0
2022-08-05,61.675,61.855,61.49,61.855,3710.0
2022-08-08,61.405,61.98,61.405,61.655,2658.0
2022-08-09,61.335,61.93,61.335,61.73,1455.0
2022-08-10,62.2,62.355,61.75,62.02,3286.0
2022-08-11,62.0,62.095,61.655,61.665,5307.0
2022-08-12,62.2,62.5,62.2,62.5,1071.0
2022-08-15,63.045,63.65,63.045,63.6,2217.0
2022-08-16,63.525,63.82,63.43,63.65,2979.0
2022-08-17,63.87,63.87,63.535,63.545,5359.0
2022-08-18,63.58,63.86,63.515,63.86,7358.0
2022-08-19,63.755,63.89,63.69,63.725,4472.0
2022-08-22,63.41,63.44,63.1,63.1,2213.0
2022-08-23,63.235,63.235,62.155,62.315,1829.0
2022-08-24,62.775,62.775,62.24,62.395,1543.0
2022-08-25,62.325,62.585,62.23,62.585,2374.0
2022-08-26,62.45,62.525,61.645,61.815,7859.0
2022-08-29,61.445,61.445,60.965,61.24,8383.0
2022-08-30,61.395,61.395,60.925,61.05,2208.0
2022-08-31,61.08,61.09,60.695,60.695,7387.0
2022-09-01,60.865,61.345,60.79,61.345,1263.0
2022-09-02,61.395,61.635,60.725,60.725,1637.0
2022-09-06,60.625,60.885,60.35,60.475,1764.0
2022-09-07,60.955,61.615,60.885,61.55,5452.0
2022-09-08,61.655,61.77,61.5,61.5,2152.0
2022-09-09,61.605,62.045,61.605,62.03,2128.0
2022-09-12,61.7,62.355,61.7,62.0,3312.0
2022-09-13,61.51,61.665,61.095,61.115,2049.0
2022-09-14,61.09,61.105,60.75,60.76,3489.0
2022-09-15,60.935,60.935,60.505,60.61,3590.0
2022-09-16,60.53,60.61,60.37,60.61,1381.0
2022-09-19,60.78,60.78,60.32,60.695,2951.0
2022-09-20,61.175,61.175,60.195,60.635,1313.0
2022-09-21,61.22,61.23,60.13,60.13,13799.0
2022-09-22,59.78,60.195,59.78,60.15,1467.0
2022-09-23,59.63,60.15,59.465,59.465,3454.0
2022-09-26,59.975,60.315,59.88,59.93,3566.0
2022-09-27,60.045,60.38,59.39,59.58,4264.0
2022-09-28,59.535,60.37,59.535,60.215,9140.0
2022-09-29,59.565,59.66,59.285,59.485,2346.0
2022-09-30,59.33,59.785,59.255,59.265,4807.0
2022-10-03,59.195,60.12,59.14,60.025,5162.0
2022-10-04,60.96,60.985,60.42,60.535,3166.0
2022-10-05,61.045,61.18,60.67,61.16,2965.0
2022-10-06,60.9,60.95,60.68,60.68,1649.0
2022-10-07,60.34,60.34,58.985,59.17,4900.0
2022-10-11,59.62,59.62,59.245,59.4,1586.0
2022-10-12,59.16,59.455,58.985,59.4,2451.0
2022-10-13,59.06,60.065,58.64,60.025,2624.0
2022-10-14,60.495,60.495,59.435,59.57,5890.0
2022-10-17,59.84,60.035,59.84,59.92,1901.0
2022-10-18,60.86,60.86,60.575,60.63,10683.0
2022-10-19,60.505,60.565,60.1,60.2,1891.0
2022-10-20,59.815,60.16,59.68,59.705,2318.0
2022-10-21,60.19,60.265,59.68,60.255,3007.0
2022-10-24,60.45,61.46,60.45,61.46,5406.0
2022-10-25,61.365,61.565,61.365,61.545,2361.0
2022-10-26,61.815,61.815,61.45,61.46,2881.0
2022-10-27,61.74,61.74,61.365,61.45,3133.0
2022-10-28,62.085,63.26,62.085,63.26,3193.0
2022-10-31,63.585,63.585,62.97,63.115,7016.0
2022-11-01,63.145,67.38,62.875,62.96,20059.0
2022-11-02,62.67,63.075,62.21,62.865,2091.0
2022-11-03,61.565,61.95,61.555,61.815,1149.0
2022-11-04,61.595,61.595,60.465,60.96,3005.0
2022-11-07,61.595,61.66,61.265,61.585,1119.0
2022-11-08,61.65,62.055,61.46,61.865,5418.0
2022-11-09,61.865,61.96,61.545,61.575,3458.0
2022-11-10,62.14,62.74,62.14,62.74,79866.0
2022-11-11,62.48,62.48,61.91,62.48,928.0
2022-11-14,62.49,62.75,62.16,62.2,5455.0
2022-11-15,62.4,63.19,62.035,62.285,7413.0
2022-11-16,62.41,62.67,62.41,62.52,1937.0
2022-11-17,62.115,62.535,62.065,62.41,7459.0
2022-11-18,63.42,63.42,63.03,63.26,10807.0
2022-11-21,63.655,64.105,63.655,63.915,1293.0
2022-11-22,64.24,64.24,63.865,64.085,2423.0
2022-11-23,63.94,64.48,63.94,64.24,21501.0
2022-11-24,64.49,64.585,64.26,64.54,2798.0
2022-11-25,63.835,64.665,63.835,64.615,2289.0
2022-11-28,64.73,64.73,64.335,64.5,1889.0
2022-11-29,64.49,64.75,64.49,64.75,4137.0
2022-11-30,64.57,65.74,64.5,65.74,24570.0
2022-12-01,65.74,65.945,65.01,65.675,28169.0
2022-12-02,64.82,66.0,64.82,65.985,5128.0
2022-12-05,65.715,65.715,65.57,65.665,2500.0
2022-12-06,65.34,65.345,65.205,65.345,1428.0
2022-12-07,65.455,65.54,65.34,65.475,6808.0
2022-12-08,65.81,65.81,65.425,65.5,5255.0
2022-12-09,65.865,65.865,65.25,65.365,4800.0
2022-12-12,65.665,66.09,65.415,66.09,7657.0
2022-12-13,67.245,67.245,65.48,65.8,1420.0
2022-12-14,66.31,66.31,65.33,65.365,2701.0
2022-12-15,65.365,65.365,64.685,64.75,9379.0
2022-12-16,64.835,64.835,64.01,64.445,4773.0
2022-12-19,64.01,64.185,63.565,63.69,2759.0
2022-12-20,64.01,64.01,63.375,63.665,8835.0
2022-12-21,64.335,64.53,64.115,64.2,4307.0
2022-12-22,64.52,64.52,63.405,64.02,2246.0
2022-12-23,63.55,64.175,63.55,64.175,2231.0
2022-12-28,64.26,64.26,63.545,63.68,6285.0
2022-12-29,63.42,64.19,63.42,64.125,4787.0
2022-12-30,63.67,63.67,63.245,63.615,7257.0
2023-01-03,64.81,64.81,63.905,64.135,1310.0
2023-01-04,64.22,64.22,63.565,63.74,4135.0
2023-01-05,63.625,63.77,63.565,63.67,1295.0
2023-01-06,64.24,64.3,64.165,64.19,2000.0
2023-01-09,64.135,64.435,63.615,63.63,15176.0
2023-01-10,63.815,64.045,63.595,64.045,7330.0
2023-01-11,64.465,64.465,63.93,64.25,1659.0
2023-01-12,64.58,64.58,63.94,64.065,1981.0
2023-01-13,64.145,64.345,64.135,64.345,3640.0
2023-01-16,64.04,64.665,63.93,64.01,7214.0
2023-01-17,64.59,64.59,64.01,64.01,4874.0
2023-01-18,63.905,63.97,63.4,63.4,5000.0
2023-01-19,63.045,63.045,62.91,62.965,2032.0
2023-01-20,62.82,63.07,62.655,63.07,2736.0
2023-01-23,63.535,63.575,63.235,63.37,1602.0
2023-01-24,63.45,63.46,62.975,63.38,2696.0
2023-01-25,62.985,63.37,62.985,63.36,2720.0
2023-01-26,63.42,63.42,63.19,63.255,1479.0
2023-01-27,63.615,63.625,62.955,63.08,3491.0
2023-01-30,63.43,63.43,62.86,63.2,3175.0
2023-01-31,63.36,63.37,63.015,63.37,5850.0
2023-02-01,63.37,63.94,63.215,63.885,3346.0
2023-02-02,64.105,64.105,63.615,63.73,9014.0
2023-02-03,64.32,64.32,63.565,63.74,3000.0
2023-02-06,63.7,63.91,63.67,63.775,5831.0
2023-02-07,63.575,63.805,63.275,63.805,9356.0
2023-02-08,63.67,63.67,63.43,63.505,4000.0
2023-02-09,63.895,63.895,63.17,63.305,2403.0
2023-02-10,63.055,63.19,62.755,63.19,8634.0
2023-02-13,63.775,63.775,63.42,63.605,3500.0
2023-02-14,63.585,63.585,63.235,63.255,4620.0
2023-02-15,63.68,63.69,63.045,63.515,1951.0
2023-02-16,62.93,63.795,62.92,63.68,2880.0
2023-02-17,63.68,63.99,63.68,63.96,4779.0
2023-02-21,64.075,64.085,63.37,63.45,2045.0
2023-02-22,63.795,63.795,63.19,63.19,1900.0
2023-02-23,63.615,63.625,62.935,63.225,2911.0
2023-02-24,62.765,63.18,62.755,62.945,1919.0
2023-02-27,62.955,63.325,62.86,62.86,2422.0
2023-02-28,63.14,63.14,62.755,62.765,5141.0
2023-03-01,62.505,62.505,62.215,62.31,2585.0
2023-03-02,62.37,62.775,61.925,62.655,2396.0
2023-03-03,62.8,63.305,62.79,63.295,8250.0
2023-03-06,63.15,63.69,63.14,63.49,2341.0
2023-03-07,63.96,63.96,63.335,63.335,1901.0
2023-03-08,63.19,63.72,63.15,63.49,3773.0
2023-03-09,63.555,63.64,63.07,63.37,1577.0
2023-03-10,62.435,62.8,62.135,62.28,2240.0
2023-03-13,62.155,62.445,61.48,62.06,3031.0
2023-03-14,62.24,62.24,61.835,62.08,3925.0
2023-03-15,62.135,62.655,62.135,62.485,6000.0
2023-03-16,62.725,63.055,62.725,63.045,2856.0
2023-03-17,63.35,63.35,62.485,62.485,1914.0
2023-03-20,62.04,63.015,62.04,62.955,2922.0
2023-03-21,63.14,63.265,62.965,63.245,4500.0
2023-03-22,63.455,63.54,63.035,63.125,2036.0
2023-03-23,62.755,62.83,62.435,62.55,4611.0
2023-03-24,62.685,63.405,62.685,63.405,2821.0
2023-03-27,63.54,63.615,63.46,63.46,4762.0
2023-03-28,63.5,63.5,62.995,63.005,1800.0
2023-03-29,63.755,63.755,63.365,63.455,2560.0
2023-03-30,63.435,63.59,63.415,63.54,1666.0
2023-03-31,64.015,64.295,64.015,64.255,13092.0
2023-04-03,64.255,64.365,63.985,64.1,1652.0
2023-04-04,64.12,64.12,63.965,64.005,2309.0
2023-04-05,64.005,64.51,63.78,64.51,2917.0
2023-04-06,64.915,64.915,64.47,64.74,3356.0
2023-04-10,64.915,64.915,64.73,64.915,635.0
2023-04-11,64.875,65.01,64.82,64.875,5850.0
2023-04-12,64.885,65.03,64.625,64.625,3015.0
2023-04-13,64.13,64.665,64.13,64.665,2312.0
2023-04-14,64.79,64.79,64.16,64.39,7335.0
2023-04-17,64.15,64.915,64.15,64.685,1554.0
2023-04-18,64.915,64.915,64.555,64.565,1227.0
2023-04-19,64.81,64.875,64.72,64.77,3523.0
2023-04-20,64.695,64.84,64.625,64.84,5890.0
2023-04-21,65.275,65.34,64.915,65.305,5580.0
2023-04-24,65.43,65.43,65.305,65.37,1903.0
2023-04-25,65.68,65.72,65.42,65.42,3301.0
2023-04-26,65.545,65.555,64.595,64.645,2255.0
2023-04-27,65.02,65.235,64.76,65.15,1867.0
2023-04-28,65.39,65.42,65.14,65.33,6574.0
2023-05-01,65.305,65.7,65.305,65.595,2098.0
2023-05-02,65.635,65.72,65.14,65.41,4215.0
2023-05-03,65.535,65.64,65.16,65.165,3244.0
2023-05-04,64.625,64.625,64.39,64.52,2789.0
2023-05-05,63.765,64.555,63.765,64.345,2553.0
2023-05-08,64.12,64.235,64.09,64.19,2474.0
2023-05-09,64.54,64.54,64.16,64.16,1430.0
2023-05-10,64.275,64.43,64.075,64.41,2055.0
2023-05-11,64.51,64.675,64.48,64.625,2400.0
2023-05-12,64.865,65.005,64.82,65.005,3000.0
2023-05-15,64.615,64.675,64.49,64.665,1486.0
2023-05-16,64.54,64.54,63.975,63.995,4438.0
2023-05-17,64.005,64.13,63.85,64.11,4020.0
2023-05-18,64.14,64.42,64.025,64.075,4400.0
2023-05-19,64.255,64.585,64.245,64.585,3597.0
2023-05-23,64.575,64.585,63.725,63.77,6011.0
2023-05-24,63.625,63.945,63.625,63.715,1362.0
2023-05-25,63.335,63.77,63.335,63.77,3293.0
2023-05-26,63.92,63.945,63.82,63.88,4448.0
2023-05-29,63.58,64.015,63.58,64.015,1100.0
2023-05-30,63.935,63.935,63.51,63.54,2298.0
2023-05-31,63.88,63.88,63.25,63.335,5562.0
2023-06-01,63.54,63.55,62.9,62.92,1986.0
2023-06-02,63.46,63.675,63.46,63.645,6007.0
2023-06-05,63.755,63.755,63.56,63.615,3744.0
2023-06-06,63.46,63.56,63.015,63.22,3851.0
2023-06-07,63.115,63.405,62.87,63.075,2783.0
2023-06-08,63.055,63.345,63.055,63.345,2810.0
2023-06-09,63.51,63.51,62.98,63.335,1733.0
2023-06-12,63.46,63.655,63.345,63.655,478.0
2023-06-13,63.625,63.635,63.5,63.54,1733.0
2023-06-14,63.705,63.77,63.56,63.735,1627.0
2023-06-15,63.405,64.13,63.405,64.045,7401.0
2023-06-16,64.255,64.265,63.925,64.045,1252.0
2023-06-19,63.705,63.965,63.695,63.85,887.0
2023-06-20,63.615,63.985,63.61,63.715,1591.0
2023-06-21,63.46,63.55,63.305,63.375,2226.0
2023-06-22,63.22,63.29,63.075,63.29,7840.0
2023-06-23,63.755,63.755,63.015,63.125,1896.0
2023-06-26,62.97,62.97,62.715,62.96,1500.0
2023-06-27,63.435,63.51,63.2,63.465,1778.0
2023-06-28,63.53,63.53,63.425,63.425,1300.0
2023-06-29,63.58,63.93,63.58,63.765,1223.0
2023-06-30,63.98,64.515,63.97,64.515,3609.0
2023-07-04,64.545,64.545,64.145,64.515,706.0
2023-07-05,64.515,64.63,64.33,64.525,2299.0
2023-07-06,64.63,64.69,64.475,64.66,3880.0
2023-07-07,64.165,64.195,63.785,63.795,2816.0
2023-07-10,64.25,64.25,63.59,64.02,1003.0
2023-07-11,64.445,64.445,63.88,64.2,3001.0
2023-07-12,64.445,64.445,64.175,64.175,3850.0
2023-07-13,64.435,64.435,63.88,63.89,620.0
2023-07-14,63.97,64.505,63.97,64.415,3240.0
2023-07-17,63.96,64.405,63.96,64.37,3217.0
2023-07-18,64.58,64.62,64.24,64.425,3700.0
2023-07-19,64.765,64.765,64.525,64.65,4266.0
2023-07-20,64.66,65.165,64.66,65.095,3010.0
2023-07-21,65.62,65.805,65.62,65.75,1711.0
2023-07-24,65.35,65.65,65.35,65.545,4150.0
2023-07-25,65.595,65.73,65.595,65.67,2786.0
2023-07-26,65.7,65.825,65.525,65.545,7659.0
2023-07-27,66.01,66.01,65.31,65.33,7579.0
2023-07-28,65.855,65.855,65.35,65.435,3334.0
2023-07-31,65.225,65.555,64.815,65.05,5133.0
2023-08-01,65.555,65.575,65.43,65.515,1602.0
2023-08-02,65.595,65.72,65.575,65.66,5204.0
2023-08-03,65.435,65.525,65.37,65.455,8527.0
2023-08-04,65.555,65.61,65.26,65.26,5610.0
2023-08-08,66.12,66.12,65.67,65.75,959.0
2023-08-09,65.925,66.155,65.925,66.11,2568.0
2023-08-10,66.01,66.145,65.875,65.875,2301.0
2023-08-11,66.04,66.305,65.925,66.275,2128.0
2023-08-14,66.645,66.645,66.275,66.37,3901.0
2023-08-15,66.09,66.1,65.96,65.96,2110.0
2023-08-16,66.145,66.275,65.98,65.98,2124.0
2023-08-17,65.605,66.05,65.605,65.7,1344.0
2023-08-18,65.63,65.78,65.63,65.78,1000.0
2023-08-21,65.61,65.795,65.555,65.78,1095.0
2023-08-22,65.74,65.74,65.605,65.605,1500.0
2023-08-23,65.71,65.97,65.71,65.97,1103.0
2023-08-24,66.275,66.275,65.77,65.77,1307.0
2023-08-25,66.155,66.38,66.155,66.35,790.0
2023-08-28,66.235,66.625,66.235,66.625,1406.0
2023-08-29,66.605,66.82,66.505,66.71,1542.0
2023-08-30,67.04,67.04,66.71,66.71,1231.0
2023-08-31,66.75,66.75,66.305,66.305,2521.0
2023-09-01,66.895,66.975,66.74,66.895,4661.0
2023-09-05,66.545,66.995,66.545,66.565,3261.0
2023-09-06,66.215,66.545,66.215,66.35,4030.0
2023-09-07,66.875,66.945,66.76,66.8,3402.0
2023-09-08,66.8,66.8,66.67,66.69,992.0
2023-09-11,66.39,66.835,66.34,66.67,2014.0
2023-09-12,66.925,66.925,66.265,66.34,3218.0
2023-09-13,66.645,66.645,66.265,66.46,2201.0
2023-09-14,66.955,66.955,66.605,66.79,1382.0
2023-09-15,67.09,67.09,66.36,66.36,1817.0
2023-09-18,66.31,66.36,66.215,66.235,1858.0
2023-09-19,65.795,66.06,65.71,66.02,5825.0
2023-09-20,66.165,66.42,66.165,66.255,2166.0
2023-09-21,65.955,65.955,65.605,65.955,803.0
2023-09-22,65.28,65.69,65.28,65.545,2500.0
2023-09-25,65.515,65.515,65.22,65.22,1090.0
2023-09-26,65.055,65.25,64.935,64.935,2619.0
2023-09-27,64.86,65.005,64.46,64.615,1866.0
2023-09-28,64.595,64.84,64.595,64.83,1550.0
2023-09-29,65.105,65.105,64.595,64.76,3163.0
2023-10-02,64.76,64.76,64.39,64.615,1600.0
2023-10-03,64.83,64.83,64.34,64.48,1919.0
2023-10-04,64.87,64.995,64.665,64.995,800.0
2023-10-05,64.88,64.89,64.79,64.79,3950.0
2023-10-06,64.73,65.13,64.135,64.945,9792.0
2023-10-10,65.19,65.59,65.19,65.345,1703.0
2023-10-11,65.435,65.475,65.31,65.475,3297.0
2023-10-12,65.445,65.915,65.335,65.56,2529.0
2023-10-13,65.66,65.66,65.415,65.57,1500.0
2023-10-16,66.04,66.11,65.395,65.905,721.0
2023-10-17,65.905,66.205,65.72,66.05,1695.0
2023-10-18,66.245,66.315,65.905,65.96,3608.0
2023-10-19,65.55,65.775,65.28,65.375,2231.0
2023-10-20,65.075,65.115,64.8,64.8,432.0
2023-10-23,64.665,64.665,64.305,64.315,914.0
2023-10-24,64.955,65.035,64.86,64.975,2700.0
2023-10-25,65.15,65.15,65.055,65.15,2600.0
2023-10-26,65.18,65.335,65.025,65.025,910.0
2023-10-27,65.415,65.415,64.33,64.43,2919.0
2023-10-30,64.45,64.985,64.45,64.87,2727.0
2023-10-31,65.27,65.27,64.87,64.87,300.0
2023-11-01,65.365,66.0,65.365,65.96,2001.0
2023-11-02,65.865,66.215,65.865,66.145,5601.0
2023-11-03,66.715,66.715,66.34,66.34,841.0
2023-11-06,66.705,66.705,66.4,66.5,2236.0
2023-11-07,66.9,66.9,66.78,66.78,2703.0
2023-11-08,66.78,67.005,66.78,67.005,2413.0
2023-11-09,66.725,66.725,66.555,66.565,534.0
2023-11-10,66.705,67.135,66.695,67.135,9300.0
2023-11-13,67.18,67.18,66.94,67.085,1263.0
2023-11-14,67.755,67.755,66.945,67.3,2382.0
2023-11-15,67.66,67.66,67.16,67.21,570.0
2023-11-16,67.64,67.64,67.415,67.58,3504.0
2023-11-17,67.885,67.885,67.375,67.435,1481.0
2023-11-20,67.425,67.765,67.425,67.765,1030.0
2023-11-21,67.55,67.66,67.55,67.64,2508.0
2023-11-22,67.72,68.195,67.72,67.905,2054.0
2023-11-23,68.175,68.175,67.815,67.905,351.0
2023-11-24,67.915,68.54,67.535,67.6,2574.0
2023-11-27,67.455,67.68,67.455,67.59,1948.0
2023-11-28,67.005,67.485,67.005,67.27,4813.0
2023-11-29,67.395,67.395,67.21,67.21,1425.0
2023-11-30,67.405,67.835,67.405,67.835,1501.0
2023-12-01,67.55,67.865,67.55,67.755,14189.0
2023-12-04,68.255,68.255,67.65,68.1,4417.0
2023-12-05,67.745,68.15,67.745,68.15,2868.0
2023-12-06,68.35,68.36,67.905,68.09,2235.0
2023-12-07,68.1,68.205,67.99,68.06,9367.0
2023-12-08,68.04,68.09,67.835,67.945,5202.0
2023-12-11,68.41,68.645,68.305,68.645,4316.0
2023-12-12,68.76,69.055,68.695,69.015,4536.0
2023-12-13,68.705,69.395,68.695,69.385,4542.0
2023-12-14,69.69,69.69,68.235,68.235,2358.0
2023-12-15,67.98,67.98,67.515,67.73,4048.0
2023-12-18,68.245,68.265,68.165,68.175,1609.0
2023-12-19,67.895,68.285,67.885,67.96,2898.0
2023-12-20,67.95,67.95,67.385,67.395,1273.0
2023-12-21,67.765,67.765,67.075,67.18,2315.0
2023-12-22,67.33,67.765,67.33,67.61,2395.0
2023-12-27,67.31,67.505,67.31,67.395,91047.0
2023-12-28,67.625,67.86,67.535,67.86,331.0
2023-12-29,67.595,67.88,67.595,67.86,318.0
2024-01-02,67.79,68.645,67.79,68.515,1961.0
2024-01-03,68.43,68.95,68.43,68.695,6735.0
2024-01-04,68.995,68.995,68.675,68.675,1057.0
2024-01-05,68.675,68.675,68.165,68.49,4293.0
2024-01-08,68.515,68.83,68.41,68.83,4567.0
2024-01-09,69.035,69.035,68.8,68.995,2515.0
2024-01-10,69.165,69.175,68.89,69.025,2330.0
2024-01-11,69.38,69.38,68.97,69.055,1971.0
2024-01-12,69.36,69.495,69.105,69.43,2167.0
2024-01-15,69.43,69.665,69.42,69.465,2531.0
2024-01-16,69.82,69.88,69.605,69.71,3246.0
2024-01-17,69.9,70.015,69.645,69.645,1567.0
2024-01-18,69.35,69.94,69.35,69.94,2730.0
2024-01-19,70.19,70.34,70.125,70.135,858.0
2024-01-22,69.93,70.515,69.93,70.485,2885.0
2024-01-23,70.42,70.73,70.42,70.68,2876.0
2024-01-24,70.975,70.975,70.72,70.84,1440.0
2024-01-25,70.905,70.905,70.645,70.7,2178.0
2024-01-26,70.175,70.83,70.175,70.535,30759.0
2024-01-29,70.7,70.74,70.535,70.535,3861.0
2024-01-30,70.535,70.935,70.535,70.9,8911.0
2024-01-31,70.665,70.73,70.435,70.435,8250.0
2024-02-01,70.665,70.955,70.38,70.955,2951.0
2024-02-02,70.985,71.3,70.945,71.21,41501.0
2024-02-05,71.015,71.31,70.975,71.085,3419.0
2024-02-06,70.965,71.21,70.88,70.925,1336.0
2024-02-07,71.025,71.27,71.025,71.115,2342.0
2024-02-08,71.115,71.115,70.925,71.025,2007.0
2024-02-09,70.88,71.075,70.88,71.035,2240.0
2024-02-12,71.33,71.33,70.78,70.985,804.0
2024-02-13,71.395,71.395,70.89,71.18,2563.0
2024-02-14,71.27,71.27,71.025,71.21,3231.0
2024-02-15,71.605,71.625,71.31,71.415,10626.0
2024-02-16,71.415,71.65,71.37,71.39,3661.0
2024-02-20,71.465,71.78,71.145,71.445,3051.0
2024-02-21,71.75,71.75,71.38,71.475,1750.0
2024-02-22,71.485,72.32,71.485,72.23,2662.0
2024-02-23,72.61,72.71,72.32,72.67,2690.0
2024-02-26,72.935,72.945,72.395,72.395,1764.0
2024-02-27,72.23,72.445,72.23,72.445,2314.0
2024-02-28,72.855,72.865,72.595,72.74,2227.0
2024-02-29,72.485,72.975,72.27,72.595,4404.0
2024-03-01,72.425,72.865,72.425,72.81,3300.0
2024-03-04,72.885,73.12,72.885,73.08,3052.0
2024-03-05,72.985,73.26,72.555,72.73,3449.0
2024-03-06,73.25,73.25,72.68,72.68,1295.0
2024-03-07,73.25,73.25,72.67,72.68,1340.0
2024-03-08,73.025,73.025,72.69,72.855,3171.0
2024-03-11,73.065,73.075,72.495,73.045,2465.0
2024-03-12,73.59,73.59,72.935,73.325,3102.0
2024-03-13,73.325,73.71,73.2,73.355,1670.0
2024-03-14,73.065,73.64,73.005,73.16,2650.0
2024-03-15,73.18,73.22,72.975,73.15,2869.0
2024-03-18,73.535,73.56,73.405,73.415,3083.0
2024-03-19,73.415,73.885,73.405,73.885,2535.0
2024-03-20,74.24,74.25,73.57,73.61,6667.0
2024-03-21,74.06,74.17,74.06,74.14,1612.0
2024-03-22,74.45,74.46,74.255,74.345,3204.0
2024-03-25,74.46,74.46,73.87,73.87,1019.0
2024-03-26,73.545,74.06,73.545,73.92,2224.0
2024-03-27,74.65,74.65,74.295,74.44,2003.0
2024-03-28,74.775,74.785,74.57,74.64,6506.0
2024-04-01,75.01,75.01,74.41,74.62,1764.0
2024-04-02,74.63,74.63,73.87,74.165,2613.0
2024-04-03,74.41,74.41,73.79,73.93,6652.0
2024-04-04,73.89,73.97,73.36,73.38,2512.0
2024-04-05,73.83,73.94,73.695,73.92,6168.0
2024-04-08,73.535,73.99,73.535,73.745,3222.0
2024-04-09,73.695,73.695,73.45,73.605,2880.0
2024-04-10,73.48,73.675,73.46,73.595,1003.0
2024-04-11,73.41,73.695,73.41,73.525,2677.0
2024-04-12,74.0,74.0,73.015,73.045,3131.0
2024-04-15,74.0,74.0,72.75,72.79,2823.0
2024-04-16,72.81,73.115,72.81,73.005,41600.0
2024-04-17,73.005,73.005,72.585,72.68,5115.0
2024-04-18,72.88,72.88,72.575,72.74,2350.0
2024-04-19,72.88,72.995,72.82,72.92,3611.0
2024-04-22,73.505,73.505,73.015,73.125,4006.0
2024-04-23,73.37,73.37,73.115,73.135,3348.0
2024-04-24,73.095,73.515,73.095,73.49,2500.0
2024-04-25,73.47,73.47,72.89,73.26,2658.0
2024-04-26,73.555,73.555,72.975,73.045,3171.0
2024-04-29,72.92,73.3,72.89,73.185,4610.0
2024-04-30,73.085,73.39,73.055,73.055,4857.0
2024-05-01,73.35,73.35,72.76,73.155,1939.0
2024-05-02,72.81,73.5,72.68,72.7,2773.0
2024-05-03,72.84,73.195,72.68,73.185,1522.0
2024-05-06,73.665,73.665,73.185,73.185,542.0
2024-05-07,73.535,74.295,73.535,74.295,1715.0
2024-05-08,74.41,74.46,74.41,74.44,2007.0
2024-05-09,74.03,74.765,74.03,74.255,639.0
2024-05-10,74.62,74.785,74.62,74.705,2739.0
2024-05-13,74.735,75.04,74.735,74.94,811.0
2024-05-14,74.905,75.06,74.47,74.49,2155.0
2024-05-15,75.08,75.08,74.845,74.935,2787.0
2024-05-16,75.59,75.59,75.255,75.285,1732.0
2024-05-17,75.485,75.68,75.18,75.445,4665.0
2024-05-21,75.385,75.67,75.355,75.465,2821.0
2024-05-22,75.16,75.74,75.16,75.63,2157.0
2024-05-23,75.855,75.905,75.08,75.08,862.0
2024-05-24,75.02,75.02,74.745,74.795,1975.0
2024-05-27,74.62,74.755,74.59,74.705,1937.0
2024-05-28,74.835,74.835,73.9,73.93,12253.0
2024-05-29,74.165,74.165,73.715,73.775,1039.0
2024-05-30,73.505,73.725,73.505,73.685,2216.0
2024-05-31,73.695,74.205,73.185,74.205,284.0
2024-06-03,74.65,74.65,74.01,74.165,1416.0
2024-06-04,74.03,74.845,73.98,74.815,1720.0
2024-06-05,74.755,75.1,74.755,74.99,1838.0
2024-06-06,75.19,75.19,74.98,75.0,520.0
2024-06-07,74.865,75.68,74.865,75.375,1765.0
2024-06-10,75.1,75.485,75.1,75.475,2727.0
2024-06-11,75.855,75.855,75.22,75.385,840.0
2024-06-12,75.245,75.245,75.08,75.22,1522.0
2024-06-13,75.245,75.345,75.04,75.325,2832.0
2024-06-14,75.62,75.62,75.14,75.245,331.0
2024-06-17,75.61,75.895,75.345,75.815,1787.0
2024-06-18,75.805,76.065,75.805,75.925,2400.0
2024-06-19,75.76,75.995,75.73,75.815,17326.0
2024-06-20,76.005,76.26,76.005,76.21,4401.0
2024-06-21,75.975,76.68,75.965,76.28,7856.0
2024-06-24,76.21,76.69,75.915,76.515,1506.0
2024-06-25,76.06,76.465,76.06,76.09,829.0
2024-06-26,76.06,76.07,75.89,76.07,514.0
2024-06-27,76.11,76.11,75.87,76.06,3159.0
2024-06-28,76.53,76.53,75.86,75.86,320.0
2024-07-02,75.445,75.92,75.445,75.89,654.0
2024-07-03,75.88,75.88,75.495,75.625,864.0
2024-07-04,75.475,75.595,75.475,75.595,1.0
2024-07-05,75.99,75.99,75.565,75.83,1031.0
2024-07-08,75.605,76.165,75.605,75.9,15771.0
2024-07-09,75.775,75.9,75.665,75.745,1951.0
2024-07-10,75.94,76.225,75.725,76.225,4550.0
2024-07-11,76.465,76.7,76.445,76.66,1380.0
2024-07-12,76.895,77.33,76.875,77.125,917.0
2024-07-15,77.065,77.715,77.065,77.52,753.0
2024-07-16,78.06,78.275,78.06,78.275,558.0
2024-07-17,78.375,78.72,78.375,78.6,1683.0
2024-07-18,78.69,78.76,78.215,78.315,529.0
2024-07-19,79.105,79.105,77.745,77.775,1314.0
2024-07-22,77.675,78.235,77.675,78.2,913.0
2024-07-23,77.9,78.65,77.855,78.06,2191.0
2024-07-24,77.685,78.055,77.685,77.93,1630.0
2024-07-25,77.775,78.74,77.775,78.21,1669.0
2024-07-26,78.78,79.105,78.265,78.985,1168.0
2024-07-29,79.44,79.49,79.165,79.26,1879.0
2024-07-30,79.695,79.695,79.52,79.59,1243.0
2024-07-31,79.59,79.625,79.4,79.4,3013.0
2024-08-01,79.36,79.805,79.36,79.775,1907.0
2024-08-02,79.755,79.795,78.935,79.6,3504.0
2024-08-06,78.57,78.79,78.11,78.11,1815.0
2024-08-07,78.08,78.72,77.685,77.795,6861.0
2024-08-08,77.88,78.6,77.88,78.565,1067.0
2024-08-09,78.475,78.87,78.375,78.8,6230.0
2024-08-12,79.39,79.39,78.69,78.69,1511.0
2024-08-13,78.74,79.43,78.74,79.175,2536.0
2024-08-14,79.065,79.805,79.065,79.745,8183.0
2024-08-15,80.84,80.84,80.12,80.335,1595.0
2024-08-16,80.75,80.75,80.22,80.375,2231.0
2024-08-19,80.69,80.69,80.02,80.535,892.0
2024-08-20,80.92,80.92,80.525,80.565,1290.0
2024-08-21,80.545,80.84,80.545,80.82,1886.0
2024-08-22,81.045,81.045,80.66,80.68,1200.0
2024-08-23,81.045,81.045,80.28,80.575,420.0
2024-08-26,80.78,80.81,80.19,80.435,1155.0
2024-08-27,80.465,80.465,80.31,80.395,12118.0
2024-08-28,80.77,80.77,80.325,80.535,1170.0
2024-08-29,80.615,81.035,80.615,80.78,1370.0
2024-08-30,81.355,81.355,80.86,81.345,3030.0
2024-09-03,81.135,81.855,81.135,81.255,7686.0
2024-09-04,81.115,81.64,81.095,81.185,3045.0
2024-09-05,81.005,81.005,80.345,80.495,1020.0
2024-09-06,80.95,80.95,80.09,80.09,1700.0
2024-09-09,80.87,80.93,80.74,80.75,2310.0
2024-09-10,80.94,81.255,80.94,81.245,11325.0
2024-09-11,80.89,80.93,80.1,80.8,1954.0
2024-09-12,80.84,81.44,80.84,81.39,3594.0
2024-09-13,82.05,82.14,81.825,82.005,2502.0
2024-09-16,82.545,82.545,81.845,82.425,1924.0
2024-09-17,82.32,82.32,81.885,81.965,1440.0
2024-09-18,81.59,82.08,81.59,81.785,17506.0
2024-09-19,81.815,81.985,81.735,81.735,1670.0
2024-09-20,81.735,81.815,81.58,81.805,2731.0
2024-09-23,82.15,82.15,81.67,81.755,1374.0
2024-09-24,81.925,81.925,81.105,81.115,2383.0
2024-09-25,80.9,81.155,80.9,81.135,741.0
2024-09-26,81.155,81.43,81.125,81.305,5601.0
2024-09-27,81.51,81.805,81.47,81.72,2494.0
2024-09-30,81.75,81.915,81.305,81.885,1367.0
2024-10-01,81.6,81.7,81.54,81.56,2257.0
2024-10-02,81.55,81.55,81.305,81.49,1261.0
2024-10-03,81.215,81.65,81.215,81.55,1466.0
2024-10-04,81.74,82.065,81.74,82.055,5007.0
2024-10-07,81.845,81.845,81.45,81.48,1092.0
2024-10-08,81.48,82.41,81.48,82.35,1601.0
2024-10-09,83.2,83.45,83.16,83.45,911.0
2024-10-10,84.03,84.03,83.24,83.31,1620.0
2024-10-11,83.865,83.99,83.765,83.99,527.0
2024-10-15,85.11,85.11,84.32,84.405,717.0
2024-10-16,84.525,84.675,84.415,84.595,854.0
2024-10-17,84.9,85.0,84.81,84.97,1141.0
2024-10-18,84.565,85.14,84.565,85.07,1135.0
2024-10-21,84.765,85.13,84.765,84.805,1613.0
2024-10-22,84.675,84.675,84.27,84.525,8554.0
2024-10-23,84.425,84.425,84.23,84.375,821.0
2024-10-24,84.3,84.37,84.18,84.23,1332.0
2024-10-25,84.755,84.755,83.865,83.865,1136.0
2024-10-28,84.15,84.15,83.98,83.98,371.0
2024-10-29,84.06,84.23,84.01,84.1,931.0
2024-10-30,83.935,83.935,83.615,83.615,2006.0
2024-10-31,83.765,83.765,83.055,83.055,4101.0
2024-11-01,83.36,83.595,83.3,83.32,1321.0
2024-11-04,83.4,83.4,82.64,82.915,2603.0
2024-11-05,82.42,83.24,82.42,83.23,1337.0
2024-11-06,85.84,85.89,85.02,85.425,4160.0
2024-11-07,85.75,85.75,85.1,85.23,1138.0
2024-11-08,86.155,86.495,85.345,86.235,4074.0
2024-11-11,86.175,86.56,86.125,86.245,1867.0
2024-11-12,86.505,86.505,86.03,86.125,2411.0
2024-11-13,86.06,86.485,86.01,86.485,812.0
2024-11-14,86.93,86.93,85.93,85.93,9987.0
2024-11-15,85.76,86.135,85.17,85.19,1840.0
2024-11-18,85.655,85.655,85.03,85.03,1454.0
2024-11-19,84.91,84.93,84.405,84.585,2370.0
2024-11-20,84.575,85.255,84.575,85.255,1101.0
2024-11-21,85.08,86.135,85.04,86.115,1817.0
2024-11-22,86.67,86.72,86.255,86.72,2013.0
2024-11-25,86.995,87.295,86.9,86.985,4742.0
2024-11-26,87.55,88.135,87.54,88.135,4920.0
2024-11-27,87.74,88.31,87.74,87.885,2694.0
2024-11-28,88.34,88.34,87.62,87.965,1144.0
2024-11-29,87.945,87.975,87.67,87.77,1254.0
2024-12-02,88.37,88.37,87.68,87.71,2305.0
2024-12-03,88.025,88.025,87.235,87.56,1190.0
2024-12-04,87.265,87.79,87.205,87.71,596.0
2024-12-05,87.415,87.55,87.305,87.305,543.0
2024-12-06,88.265,88.265,87.71,87.73,1807.0
2024-12-09,87.83,87.885,87.125,87.125,1180.0
2024-12-10,87.5,87.5,86.75,86.79,1026.0
2024-12-11,86.95,86.95,86.525,86.57,2479.0
2024-12-12,86.355,87.155,86.325,86.77,1070.0
2024-12-13,86.425,86.84,86.395,86.57,1220.0
2024-12-16,87.155,87.155,86.195,86.195,248.0
2024-12-17,86.545,86.545,86.145,86.305,923.0
2024-12-18,86.295,86.295,85.24,85.455,2283.0
2024-12-19,85.565,85.565,84.9,85.04,1060.0
2024-12-20,84.535,85.87,84.36,85.555,4819.0
2024-12-23,85.555,85.635,85.23,85.635,1115.0
2024-12-24,85.565,86.175,85.565,86.175,1945.0
2024-12-27,86.155,86.295,85.92,86.09,1327.0
2024-12-30,85.92,85.92,84.82,84.97,1717.0
2024-12-31,85.76,85.76,84.96,84.96,175.0
2025-01-02,86.245,86.245,84.93,84.99,763.0
2025-01-03,85.045,85.96,85.0,85.73,1061.0
2025-01-06,85.615,85.615,84.51,84.53,2141.0
2025-01-07,85.225,85.225,84.56,84.56,1340.0
2025-01-08,85.175,85.205,84.73,85.195,2290.0
2025-01-09,85.385,85.385,84.98,85.155,84.0
2025-01-10,84.59,84.98,84.275,84.275,891.0
2025-01-13,84.355,84.57,83.77,84.57,2105.0
2025-01-14,84.44,84.72,84.245,84.7,1380.0
2025-01-15,85.625,85.625,85.075,85.095,607.0
2025-01-16,85.68,85.98,85.68,85.93,12270.0
2025-01-17,86.17,86.745,86.17,86.555,2578.0
2025-01-20,86.555,86.555,85.535,85.84,4380.0
2025-01-21,86.19,86.795,86.19,86.555,3912.0
2025-01-22,86.465,87.0,86.465,86.855,1650.0
2025-01-23,87.28,87.28,86.515,87.01,1331.0
2025-01-24,86.365,86.9,86.335,86.87,945.0
2025-01-27,87.32,87.925,86.295,87.835,1987.0
2025-01-28,88.32,88.32,87.785,87.935,1007.0
2025-01-29,88.35,88.39,87.815,87.905,1022.0
2025-01-30,88.715,89.105,88.5,89.105,2136.0
2025-01-31,89.005,89.6,88.66,88.955,5669.0
2025-02-03,88.49,89.72,88.49,89.57,3371.0
2025-02-04,88.68,88.68,88.055,88.055,3030.0
2025-02-05,88.36,88.775,87.925,88.735,2168.0
2025-02-06,89.5,89.61,88.44,88.61,3632.0
2025-02-07,89.015,89.055,88.18,88.18,1347.0
2025-02-10,88.63,88.69,88.61,88.65,1529.0
2025-02-11,88.36,88.765,88.36,88.59,532.0
2025-02-12,88.28,88.43,88.23,88.33,2102.0
2025-02-13,88.18,88.63,88.16,88.47,29506.0
2025-02-14,88.065,88.15,87.705,87.715,3035.0
2025-02-18,87.35,88.23,87.2,87.995,3135.0
2025-02-19,88.52,88.755,88.41,88.67,8880.0
2025-02-20,88.14,88.68,87.925,88.38,1834.0
2025-02-21,88.25,88.25,88.09,88.18,2707.0
2025-02-24,87.745,88.805,87.745,88.805,463.0
2025-02-25,88.45,89.54,88.45,89.53,2597.0
2025-02-26,89.275,90.175,88.925,89.115,3091.0
2025-02-27,89.77,90.265,89.74,89.74,5199.0
2025-02-28,89.4,91.1,89.4,91.1,2027.0
2025-03-03,91.245,91.255,90.88,91.07,4354.0
2025-03-04,90.345,91.165,89.87,89.93,39044.0
2025-03-05,89.54,89.58,88.995,89.4,7021.0
2025-03-06,89.32,89.33,88.3,88.65,2679.0
2025-03-07,89.295,89.83,89.005,89.71,4844.0
2025-03-10,90.015,90.455,89.315,89.36,2358.0
2025-03-11,88.905,88.905,88.18,88.18,2093.0
2025-03-12,87.685,88.65,87.03,87.26,4602.0
2025-03-13,87.915,87.915,87.27,87.31,2491.0
2025-03-14,87.29,87.965,87.29,87.965,661.0
2025-03-17,88.085,88.765,87.865,88.68,2616.0
2025-03-18,88.15,88.975,88.15,88.23,1270.0
2025-03-19,88.15,88.965,88.12,88.795,1365.0
2025-03-20,89.46,89.46,88.43,88.47,850.0
2025-03-21,89.085,89.085,88.28,88.33,527.0
2025-03-24,88.775,88.985,88.68,88.985,2971.0
2025-03-25,88.48,89.235,88.28,88.55,982.0
2025-03-26,88.62,88.95,88.62,88.74,2914.0
2025-03-27,89.655,89.655,88.92,89.445,4396.0
2025-03-28,88.77,88.79,88.68,88.77,1516.0
2025-03-31,88.93,90.045,88.93,90.025,3423.0
2025-04-01,90.41,90.41,89.175,89.455,523.0
2025-04-02,89.365,89.665,89.315,89.665,4250.0
2025-04-03,88.045,88.045,86.84,87.24,2900.0
2025-04-04,85.905,86.235,82.97,83.01,11538.0
2025-04-07,80.535,82.86,79.965,81.975,19166.0
2025-04-08,83.57,83.895,80.565,81.2,9343.0
2025-04-09,80.825,84.65,80.045,84.6,96735.0
2025-04-10,83.13,84.235,81.75,82.76,3759.0
2025-04-11,82.505,83.51,82.155,83.5,921.0
2025-04-14,84.54,84.67,83.995,84.385,6860.0
2025-04-15,85.26,85.26,84.365,84.78,1059.0
2025-04-16,84.135,84.74,82.85,83.09,4231.0
2025-04-17,83.09,83.775,83.09,83.22,1812.0
2025-04-21,82.045,82.045,81.04,81.44,1024.0
2025-04-22,82.295,83.08,82.295,83.08,5151.0
2025-04-23,84.16,84.315,83.55,83.805,4066.0
2025-04-24,84.17,84.215,83.995,84.075,7369.0
2025-04-25,83.49,83.965,83.29,83.965,11086.0
2025-04-28,83.895,84.145,83.815,84.145,966.0
2025-04-29,83.32,84.93,83.32,84.88,1277.0
2025-04-30,84.445,85.07,84.045,85.07,793.0
2025-05-01,84.78,85.42,84.74,85.03,2481.0
2025-05-02,85.07,85.895,84.56,85.635,1871.0
2025-05-05,85.04,85.765,85.02,85.465,3917.0
2025-05-06,85.02,85.24,84.87,84.93,1821.0
2025-05-07,85.17,85.785,85.17,85.645,2452.0
2025-05-08,86.69,86.69,85.785,85.905,6486.0
2025-05-09,86.295,86.54,85.655,85.665,988.0
2025-05-12,86.305,86.58,86.095,86.48,2157.0
2025-05-13,87.06,87.06,85.825,85.825,806.0
2025-05-14,85.875,85.875,85.29,85.42,2031.0
2025-05-15,86.295,86.63,86.295,86.61,2572.0
2025-05-16,87.23,87.595,86.155,87.595,1210.0
2025-05-20,87.425,87.695,87.425,87.485,2805.0
2025-05-21,87.325,87.325,85.885,86.125,5271.0
2025-05-22,85.975,86.035,85.635,85.785,3154.0
2025-05-23,85.44,85.44,84.515,84.67,3759.0
2025-05-26,86.165,86.165,84.55,85.37,439.0
2025-05-27,84.88,85.955,84.88,85.955,576.0
2025-05-28,86.325,86.325,85.535,85.545,1137.0
2025-05-29,85.555,85.575,85.08,85.575,966.0
2025-05-30,84.82,85.805,84.82,85.665,2138.0
2025-06-02,85.27,85.695,85.08,85.595,6757.0
2025-06-03,85.635,85.825,85.635,85.805,25843.0
2025-06-04,85.585,85.585,85.16,85.16,424.0
2025-06-05,84.66,85.475,84.66,84.93,1583.0
2025-06-06,85.635,85.715,85.635,85.715,1056.0
2025-06-09,86.085,86.085,84.78,85.13,3104.0
2025-06-10,85.14,85.19,84.94,85.04,488.0
2025-06-11,84.77,84.99,84.62,84.77,1045.0
2025-06-12,84.145,85.05,84.115,85.01,2051.0
2025-06-13,84.265,84.89,84.215,84.265,862.0
2025-06-16,84.59,84.88,84.055,84.235,1949.0
2025-06-17,83.625,84.235,83.6,84.175,9023.0
2025-06-18,84.78,84.78,84.145,84.155,5001.0
2025-06-19,84.095,84.095,83.815,83.945,5322.0
2025-06-20,84.54,84.79,84.205,84.375,6892.0
2025-06-23,85.12,85.15,84.79,85.13,9878.0
2025-06-24,85.08,85.685,85.08,85.585,13906.0
2025-06-25,85.345,85.345,84.845,84.845,7752.0
2025-06-26,84.29,84.855,84.29,84.565,1731.0
2025-06-27,84.49,85.445,84.49,85.265,5089.0
2025-06-30,85.005,85.555,84.975,85.555,1147.0
2025-07-02,85.255,86.075,84.935,84.945,5429.0
2025-07-03,85.685,85.685,84.675,85.505,10662.0
2025-07-04,86.075,86.075,85.185,85.475,3266.0
2025-07-07,85.515,85.845,85.355,85.725,967.0
2025-07-08,85.575,85.695,85.575,85.695,485.0
2025-07-09,85.575,85.755,85.575,85.755,110.0
2025-07-10,86.025,86.025,85.475,85.475,1260.0
2025-07-11,85.005,85.045,84.855,84.945,788.0
2025-07-14,85.055,85.455,85.055,85.395,1110.0
2025-07-15,84.935,84.975,84.725,84.725,617.0
2025-07-16,85.115,85.115,84.46,84.955,1174.0
2025-07-17,85.015,85.895,84.825,85.525,1642.0
2025-07-18,85.525,85.545,85.265,85.295,3002.0
2025-07-21,85.325,85.425,85.105,85.105,2202.0
2025-07-22,85.645,85.825,85.085,85.375,350.0
2025-07-23,84.945,85.495,84.945,85.405,3179.0
2025-07-24,85.965,85.965,85.155,85.815,2030.0
2025-07-25,85.835,86.49,85.805,86.385,2179.0
2025-07-28,86.62,86.62,85.835,85.875,1862.0
2025-07-29,85.595,86.53,85.595,86.355,9323.0
2025-07-30,86.045,86.66,86.045,86.305,1469.0
2025-07-31,86.405,86.77,85.855,85.855,727.0
2025-08-01,84.975,85.305,84.965,85.215,1239.0
2025-08-05,85.495,86.445,85.355,85.355,1411.0
2025-08-06,85.215,85.675,85.215,85.555,1911.0
2025-08-07,85.095,85.395,84.925,85.095,3356.0
2025-08-08,85.305,85.455,85.215,85.385,1621.0
2025-08-11,85.365,85.725,85.335,85.335,2145.0
2025-08-12,85.145,85.525,85.145,85.495,373.0
2025-08-13,86.065,86.125,85.345,86.105,1419.0
2025-08-14,86.145,86.195,86.035,86.155,2359.0
2025-08-15,86.255,86.56,86.145,86.385,203.0
2025-08-18,86.415,86.62,86.335,86.335,628.0
2025-08-19,86.275,87.36,86.235,87.21,2870.0
2025-08-20,87.87,87.87,87.42,87.78,2006.0
2025-08-21,87.67,87.79,87.67,87.75,2403.0
2025-08-22,88.355,88.405,87.34,87.42,1030.0
2025-08-25,86.97,87.27,86.89,86.89,427.0
2025-08-26,86.77,86.77,86.48,86.73,814.0
2025-08-27,86.435,86.96,86.435,86.79,4691.0
2025-08-28,86.225,86.46,86.225,86.46,1769.0
2025-08-29,86.225,86.82,86.225,86.58,1545.0
2025-09-02,86.68,86.7,86.415,86.6,695.0
2025-09-03,86.185,86.73,86.185,86.73,319.0
2025-09-04,86.49,87.07,86.385,87.04,617.0
2025-09-05,86.58,87.0,86.58,87.0,139.0
2025-09-08,86.47,86.85,86.47,86.85,2641.0
2025-09-09,86.54,87.33,86.5,87.31,6606.0
2025-09-10,87.27,87.27,86.66,86.92,1189.0
2025-09-11,86.72,87.81,86.72,87.81,1828.0
2025-09-12,87.36,87.72,87.28,87.28,828.0
2025-09-15,87.5,87.5,86.345,86.365,437.0
2025-09-16,86.255,86.255,85.905,86.005,3488.0
2025-09-17,86.59,86.59,86.335,86.45,2487.0
2025-09-18,86.87,86.99,86.7,86.77,4416.0
2025-09-19,86.79,86.9,86.71,86.86,719.0
2025-09-22,86.375,87.19,86.375,87.19,258.0
2025-09-23,87.3,87.4,87.11,87.4,1038.0
2025-09-24,87.43,87.9,87.39,87.84,1376.0
2025-09-25,87.53,87.68,87.4,87.64,3024.0
2025-09-26,88.0,88.38,88.0,88.38,1363.0
2025-09-29,88.15,88.54,88.15,88.47,1296.0
2025-09-30,88.04,88.82,88.04,88.76,881.0
2025-10-01,89.19,89.19,88.4,88.87,6062.0
2025-10-02,89.21,89.21,88.79,88.86,795.0
2025-10-03,88.6,89.4,88.6,89.12,391.0
2025-10-06,89.62,89.66,88.93,89.04,2189.0
2025-10-07,88.96,89.15,88.95,89.15,1354.0
2025-10-08,89.11,89.58,88.92,89.33,5177.0
2025-10-09,88.94,89.45,88.9,89.28,797.0
2025-10-10,89.71,89.71,88.46,88.52,31826.0
2025-10-14,89.06,89.39,88.57,89.19,4576.0
2025-10-15,89.86,89.86,88.49,88.81,4010.0
2025-10-16,88.88,88.88,87.89,88.0,6155.0
2025-10-17,88.33,88.5,88.18,88.42,649.0
2025-10-20,88.46,89.2,88.46,89.14,2143.0
2025-10-21,88.6,89.16,88.6,89.16,5207.0
2025-10-22,89.3,89.34,88.85,88.9,2534.0
2025-10-23,88.74,88.76,88.48,88.64,671.0
2025-10-24,89.45,89.49,88.75,88.82,2626.0
2025-10-27,89.35,89.35,88.79,89.08,765.0
2025-10-28,88.55,88.55,88.16,88.17,3687.0
2025-10-29,87.64,88.34,86.9,87.04,2295.0
2025-10-30,87.5,87.88,87.42,87.48,3842.0
2025-10-31,87.43,87.74,87.36,87.74,2507.0
2025-11-03,87.36,87.48,86.9,87.43,1920.0
2025-11-04,87.41,87.81,87.41,87.75,9431.0
2025-11-05,88.09,88.09,88.0,88.03,764.0
2025-11-06,87.67,87.71,87.3,87.46,1359.0
2025-11-07,87.38,87.45,87.14,87.41,1702.0
2025-11-10,87.28,87.89,87.28,87.82,11360.0
2025-11-11,87.5,88.59,87.5,88.59,502.0
2025-11-12,89.21,89.21,88.64,88.82,1534.0
2025-11-13,89.16,89.16,88.35,88.51,2956.0
2025-11-14,88.52,88.78,88.32,88.66,1060.0
2025-11-17,88.3,88.71,88.3,88.3,2246.0
2025-11-18,87.52,88.15,87.52,87.92,1313.0
2025-11-19,88.38,88.38,87.64,87.93,2773.0
2025-11-20,87.91,88.52,87.59,87.67,5277.0
2025-11-21,88.43,89.04,88.43,88.62,1958.0
2025-11-24,89.2,89.2,88.39,88.61,3893.0
2025-11-25,89.13,89.53,88.41,89.48,5747.0
2025-11-26,89.95,89.95,89.26,89.46,848.0