Date,Open,High,Low,Close,Volume
2014-10-13,190.3637423250396,190.56445629871988,188.66212083993457,189.1246124919056,5140.0
2014-10-14,186.7423043716572,187.3182417770592,186.698670329083,186.698670329083,3320.0
2014-10-15,189.0373661742042,189.43876750906375,189.0373661742042,189.43876750906375,1230.0
2014-10-16,185.3764614744043,185.3764614744043,185.3764614744043,185.3764614744043,0.0
2014-10-17,185.36362031335523,185.92210164696877,185.36362031335523,185.92210164696877,1622.0
2014-10-20,188.62722556300332,188.62722556300332,188.62722556300332,188.62722556300332,68.0
2014-10-21,192.24798420023632,192.24798420023632,192.24798420023632,192.24798420023632,0.0
2014-10-22,193.50520862722772,193.50520862722772,193.50520862722772,193.50520862722772,9.0
2014-10-23,194.1943998140619,194.1943998140619,194.1943998140619,194.1943998140619,0.0
2014-10-24,194.8063762685363,194.8063762685363,194.8063762685363,194.8063762685363,0.0
2014-10-27,194.5162206398705,194.5162206398705,194.5162206398705,194.5162206398705,0.0
2014-10-28,194.92759682128568,194.92759682128568,194.4651051653259,194.6832621092784,322.0
2014-10-29,195.31157360050668,195.31157360050668,195.19812771807017,195.19812771807017,472.0
2014-10-30,196.56813657686828,196.85610535330093,196.472146984724,196.85610535330093,1382.0
2014-10-31,197.52799280608625,197.52799280608625,197.52799280608625,197.52799280608625,30.0
2014-11-03,201.6642237355027,201.6642237355027,201.4111543000041,201.4111543000041,218.0
2014-11-04,202.50197833982944,202.5281561051458,202.05694301421008,202.05694301421008,337.0
2014-11-05,202.0569173400986,202.0569173400986,200.37273919904268,201.1144779627353,461.0
2014-11-06,205.9401661825277,206.20195719241875,205.9401661825277,206.02743429090603,890.0
2014-11-07,207.3625022591949,207.6766487299411,207.3363244962361,207.6766487299411,1163.0
2014-11-10,205.31184020974197,205.31184020974197,205.067505523699,205.20712914864976,140.0
2014-11-11,206.37642834678215,206.44624015293127,206.3327943035339,206.3327943035339,602.0
2014-11-12,205.26825437738185,205.26825437738185,205.11118774885065,205.23335512056764,282.0
2014-11-13,204.3694248473406,204.3694248473406,204.3694248473406,204.3694248473406,42.0
2014-11-14,204.58756054322737,205.1722195013728,204.58756054322737,205.1722195013728,128.0
2014-11-17,203.95058314733487,203.95058314733487,202.31877332087117,202.31877332087117,367.0
2014-11-18,205.17218462553512,205.17218462553512,204.8231389327702,204.8231389327702,63.0
2014-11-19,206.28047313919777,207.05711130352077,206.28047313919777,207.03965502026549,404.0
2014-11-20,208.29625171150855,208.29625171150855,207.9472059200952,208.2264398901772,760.0
2014-11-21,208.34860476535937,208.34860476535937,207.9035693893252,207.9035693893252,905.0
2014-11-24,209.960709816063,209.960709816063,209.960709816063,209.960709816063,0.0
2014-11-25,211.61693799288807,211.61693799288807,211.61693799288807,211.61693799288807,0.0
2014-11-26,212.00489335791585,212.00489335791585,211.94381634390584,211.94381634390584,92.0
2014-11-27,212.21432860321875,212.60700839797192,211.175899528816,211.175899528816,270.0
2014-11-28,211.815803701112,211.815803701112,211.815803701112,211.815803701112,0.0
2014-12-01,212.99095745914147,214.177731590454,212.99095745914147,214.177731590454,276.0
2014-12-02,211.0274977435124,211.0274977435124,211.0274977435124,211.0274977435124,83.0
2014-12-03,215.3690650522205,215.3690650522205,215.3690650522205,215.3690650522205,0.0
2014-12-04,216.48145022738876,216.48145022738876,216.48145022738876,216.48145022738876,80.0
2014-12-05,216.3331449260736,216.76945879346576,216.23715534263755,216.76945879346576,664.0
2014-12-08,218.91610742437896,219.08190881826164,218.31399217932776,219.08190881826164,1788.0
2014-12-09,219.9022249416853,219.9022249416853,217.49377679533583,218.296592844119,2174.0
2014-12-10,219.90218959122933,219.90218959122933,216.4116786453368,216.4116786453368,436.0
2014-12-11,213.79382588245423,213.79382588245423,211.9700368491565,212.9648320777957,512.0
2014-12-12,215.1027028501442,215.1027028501442,214.57912096538644,214.57912096538644,48.0
2014-12-15,213.79379101890905,213.79379101890905,211.87401270137943,213.7065229209676,249.0
2014-12-16,212.29286604705976,213.06078268486425,212.04853135598412,212.15324241923312,570.0
2014-12-17,215.77749997327757,215.77749997327757,215.77749997327757,215.77749997327757,0.0
2014-12-18,211.43769502339168,217.2842979683264,211.43769502339168,216.6734612394959,923.0
2014-12-19,222.39738696370352,222.39738696370352,222.39738696370352,222.39738696370352,39.0
2014-12-22,223.2134959796888,223.48553418786952,223.2134959796888,223.48553418786952,296.0
2014-12-23,223.95066429547944,224.380668437387,223.47679338407397,224.380668437387,63165.0
2014-12-24,225.30208749030567,225.37230645915528,225.205569884,225.205569884,245.0
2014-12-29,226.71491631449425,226.71491631449425,226.5745051822777,226.5745051822777,34.0
2014-12-30,226.5482247646553,226.5482247646553,226.40781360455105,226.40781360455105,319.0
2014-12-31,223.9506869097941,223.9506869097941,222.7572187494174,222.7572187494174,153.0
2015-01-02,221.93597526128892,221.93597526128892,221.93597526128892,221.93597526128892,0.0
2015-01-05,222.8975889146146,223.55575108660665,222.0200393519587,223.55575108660665,233.0
2015-01-06,221.14246191929016,221.14246191929016,218.15879913842065,218.15879913842065,306.0
2015-01-07,217.79027833620088,218.15886099407336,217.66742191369207,218.00966576142008,274.0
2015-01-08,220.17715535364985,220.46674828386372,220.0455282900719,220.46674828386372,64.0
2015-01-09,222.0024746024156,222.0024746024156,221.8796182047965,221.9761491879503,442.0
2015-01-12,218.2641293397916,218.39575641868265,217.3251448758901,217.37780909779025,362.0
2015-01-13,218.5098373775262,218.5098373775262,217.40412976794667,217.55331158421464,660.0
2015-01-14,217.38655756190167,217.38655756190167,215.87717138989944,215.87717138989944,479.0
2015-01-15,217.38658632339457,217.55332288857656,215.09618134926896,215.09618134926896,382.0
2015-01-16,213.08663387748544,213.08663387748544,210.65581735314188,210.65581735314188,381.0
2015-01-19,215.70168095812076,215.70168095812076,215.61392064743487,215.62270471270952,157.0
2015-01-20,216.1404778175898,216.737205142132,216.1404778175898,216.737205142132,202.0
2015-01-21,217.12327966705104,217.12327966705104,216.32470646727555,216.86879622257385,161.0
2015-01-22,221.43210271046735,221.7216956990873,221.43210271046735,221.55495912469905,326.0
2015-01-23,225.90757632173563,225.90757632173563,225.0739203099256,225.61799675105556,380.0
2015-01-27,228.16287011384148,228.2681717689844,228.16287011384148,228.2681717689844,263.0
2015-01-28,226.1884286300593,226.1884286300593,223.77516702488887,224.64394602327457,333.0
2015-01-29,227.558034793784,227.558034793784,227.558034793784,227.558034793784,0.0
2015-01-30,228.51392144694972,228.51392144694972,227.45209387860072,227.60126232057164,360.0
2015-02-02,224.9159650895189,225.4600683695245,224.9159650895189,225.4600683695245,146.0
2015-02-03,226.96944163883185,231.2255357787834,226.4077970395072,231.2255357787834,606.0
2015-02-04,233.42817092863024,233.42817092863024,229.7687776685405,229.7687776685405,484.0
2015-02-05,230.24268499682128,230.24268499682128,229.04044632592107,229.04044632592107,190.0
2015-02-06,230.9798004894546,230.9798004894546,230.9798004894546,230.9798004894546,19.0
2015-02-09,231.93633336609497,232.10306992162177,231.53266807514487,231.5677775554365,436.0
2015-02-10,233.4282146264635,233.4282146264635,230.2251636540806,230.2251636540806,283.0
2015-02-11,233.37551046834656,233.63000731571807,233.37551046834656,233.63000731571807,142.0
2015-02-12,237.73321886873595,237.73321886873595,237.73321886873595,237.73321886873595,0.0
2015-02-13,237.1139084976976,237.1139084976976,236.0608382837847,236.51715442678,855.0
2015-02-16,236.5433803986979,236.5433803986979,236.5433803986979,236.5433803986979,8.0
2015-02-17,236.2188212810796,236.2188212810796,235.4992241013511,235.4992241013511,280.0
2015-02-18,235.7273059118837,235.7273059118837,235.62200427309529,235.62200427309529,77.0
2015-02-19,236.29773567446296,236.29773567446296,235.5430559864971,235.5430559864971,303.0
2015-02-20,236.73362604823205,236.73362604823205,236.73362604823205,236.73362604823205,0.0
2015-02-23,236.60498085984293,236.78925882553267,236.0433628946516,236.78925882553267,833.0
2015-02-24,238.1844996165649,238.1844996165649,238.1844996165649,238.1844996165649,4.0
2015-02-25,237.32451087899315,237.32451087899315,236.4996121302213,236.4996121302213,149.0
2015-02-26,237.03586884406437,237.03586884406437,237.03586884406437,237.03586884406437,0.0
2015-02-27,238.28106972055843,238.28106972055843,238.28106972055843,238.28106972055843,15.0
2015-03-02,238.8601682478824,238.8864936580952,238.8601682478824,238.8864936580952,34.0
2015-03-03,240.0361369087537,240.0800036757276,238.38633940407843,238.38633940407843,298.0
2015-03-04,236.86819442027996,236.9383866031782,236.05205295754615,236.05205295754615,426.0
2015-03-05,236.63122748631463,236.63122748631463,236.36797333727745,236.36797333727745,245.0
2015-03-06,237.19289068805784,237.19289068805784,237.19289068805784,237.19289068805784,130.0
2015-03-09,236.6751657226989,236.6751657226989,235.63963671934607,236.41188474326003,482.0
2015-03-10,236.4118552328254,238.1669544205683,236.4118552328254,238.105519521632,709.0
2015-03-11,236.1748964683511,237.0436618860533,236.06081075073672,237.0436618860533,371.0
2015-03-12,236.06086747541312,237.45616827394545,236.06086747541312,237.45616827394545,145.0
2015-03-13,236.59612459155645,236.6136927224389,236.05204814794487,236.6136927224389,150.0
2015-03-16,236.90323856051572,236.90323856051572,235.8063017640501,235.8063017640501,328.0
2015-03-17,239.4832339202728,239.4832339202728,239.4832339202728,239.4832339202728,371.0
2015-03-18,241.3223759254955,241.3223759254955,241.3223759254955,241.3223759254955,0.0
2015-03-19,238.91288707119224,238.91288707119224,238.25472484785564,238.6496328941334,314.0
2015-03-20,241.01130672642037,241.01130672642037,240.76450544825852,240.76450544825852,2020.0
2015-03-23,239.01048797096152,239.01048797096152,237.54729915271403,237.54729915271403,824.0
2015-03-24,235.49356133187956,235.9871639548628,235.31726315253167,235.9871639548628,586.0
2015-03-25,234.18018490775935,234.18018490775935,233.3957199345765,233.76590842550485,218.0
2015-03-26,232.2586948138528,232.79635857707663,231.78271120917776,232.79635857707663,95.0
2015-03-27,231.86199912970412,231.95014821224484,231.5711367465753,231.8267610161465,129.0
2015-03-30,235.37895678804423,235.37895678804423,235.37895678804423,235.37895678804423,50.0
2015-03-31,239.8125921602017,239.8125921602017,239.6803819784257,239.6803819784257,218.0
2015-04-01,239.83902349251835,239.83902349251835,236.2163032775896,236.8597619992816,2395.0
2015-04-02,239.81270465056448,239.81270465056448,239.81270465056448,239.81270465056448,12.0
2015-04-07,241.5137030125065,241.5137030125065,239.83897833498432,239.8389783349843,150.0
2015-04-08,238.91351483837923,238.91351483837923,238.91351483837923,238.91351483837923,53.0
2015-04-09,239.3101562692348,239.3101562692348,238.7724925867141,238.7724925867141,195.0
2015-04-10,238.79893462193115,238.79893462193115,238.7724925867141,238.7724925867141,185.0
2015-04-13,242.2013154319338,244.35202437578377,242.2013154319338,244.35202437578377,73.0
2015-04-14,241.3768795069161,241.3768795069161,241.3768795069161,241.3768795069161,0.0
2015-04-15,243.0562707456411,243.08271278162596,243.0562707456411,243.08271278162596,17.0
2015-04-16,239.88311239930945,239.88311239930945,239.88311239930945,239.88311239930945,40.0
2015-04-17,238.82538213360863,238.82538213360863,238.33177953202303,238.737233047756,186.0
2015-04-20,236.1810307321957,236.1810307321957,235.44060005658875,236.0399975987144,86.0
2015-04-21,240.60589549305425,240.87031587346763,240.60589549305425,240.87031587346763,124.0
2015-04-22,239.22612715130708,239.22612715130708,239.22612715130708,239.22612715130708,0.0
2015-04-23,240.0417405642027,240.0417405642027,240.0417405642027,240.0417405642027,13.0
2015-04-24,239.8302824863516,239.8302824863516,239.2132924882763,239.21329248827632,115.0
2015-04-27,238.8694761990581,238.8694761990581,238.8694761990581,238.8694761990581,110.0
2015-04-28,236.78048409859264,236.78048409859264,236.6835120169929,236.6835120169929,97.0
2015-04-29,233.5455825162865,233.58084753451843,233.5455825162865,233.58084753451843,47.0
2015-04-30,231.7033469207248,231.8267610161465,231.7033469207248,231.8267610161465,62.0
2015-05-01,233.501566360674,233.563273429625,233.501566360674,233.563273429625,112.0
2015-05-04,237.10656244250495,237.35336373636068,237.10656244250495,237.35336373636068,2004.0
2015-05-05,238.014515876202,238.014515876202,238.014515876202,238.014515876202,15.0
2015-05-06,232.7875941432436,232.7875941432436,232.1000741316158,232.1000741316158,40.0
2015-05-07,230.7690463920776,230.7690463920776,230.0550844887138,230.0550844887138,578.0
2015-05-08,234.1008967909154,234.1008967909154,234.03918973263944,234.03918973263944,45.0
2015-05-11,236.3044361888166,236.3044361888166,236.3044361888166,236.3044361888166,105.0
2015-05-12,234.38295489457167,234.38295489457167,234.0568274542021,234.0568274542021,203.0
2015-05-14,228.8122263066691,228.8122263066691,227.52533582576507,227.52533582576507,157.0
2015-05-15,232.9109588366958,232.9109588366958,232.0030795899782,232.144112770937,806.0
2015-05-18,233.9422723780438,233.9422723780438,233.40458164806248,233.40458164806248,165.0
2015-05-19,235.6521896778572,235.91661002076287,235.1497641270138,235.3436813449188,354.0
2015-05-20,237.9175045610751,237.9175045610751,237.265222841049,237.265222841049,210.0
2015-05-21,238.7735422617575,238.7735422617575,238.7735422617575,238.7735422617575,0.0
2015-05-22,238.49929563723995,238.49929563723995,238.014515876202,238.014515876202,280.0
2015-05-25,240.6323511312358,240.68523521030735,239.9360082243555,240.60590909169997,141.0
2015-05-26,239.9184185478013,239.9184185478013,239.7509433104541,239.85671148155092,263.0
2015-05-27,240.86151293628276,240.86151293628276,240.1916121258721,240.2180541631606,65.0
2015-05-28,245.1246965369036,245.1246965369036,245.1246965369036,245.1246965369036,0.0
2015-05-29,243.10870019103396,243.10870019103396,243.10870019103396,243.10870019103396,0.0
2015-06-01,244.0346408126587,244.0346408126587,244.0346408126587,244.0346408126587,36.0
2015-06-02,242.89758827397023,242.89758827397023,242.89758827397023,242.89758827397023,20.0
2015-06-03,240.21801240734848,240.2444544400408,238.6049946144787,239.13383526832376,202.0
2015-06-04,241.1741649901997,241.1741649901997,241.1741649901997,241.1741649901997,0.0
2015-06-05,242.41753688745152,242.41753688745152,242.41753688745152,242.41753688745152,0.0
2015-06-09,239.08980550370373,239.310164771449,238.86944623595835,239.310164771449,241.0
2015-06-10,239.9262285969258,239.9262285969258,239.9262285969258,239.9262285969258,0.0
2015-06-11,239.53051700972813,239.53051700972813,239.53051700972813,239.53051700972813,170.0
2015-06-12,239.16745667804747,239.16745667804747,239.16745667804747,239.16745667804747,0.0
2015-06-15,239.1338581015722,239.1338581015722,238.7724925867141,238.7724925867141,116.0
2015-06-16,238.95890533192295,238.95890533192295,238.95890533192295,238.95890533192295,0.0
2015-06-17,239.4687854799313,239.86544286941205,239.4687854799313,239.86544286941205,40.0
2015-06-18,239.72450013858352,239.72450013858352,239.72450013858352,239.72450013858352,110.0
2015-06-19,240.8211879006026,240.8211879006026,240.8211879006026,240.8211879006026,53.0
2015-06-22,240.3694346813357,240.41373903791973,240.3694346813357,240.41373903791973,87.0
2015-06-23,242.84076755490625,244.00111482793892,242.84076755490625,244.00111482793892,276.0
2015-06-24,242.69899525035413,243.33674551620692,242.6901289727633,243.2481638343013,331.0
2015-06-25,240.1262553093644,240.1262553093644,240.1262553093644,240.1262553093644,0.0
2015-06-26,240.92749135499875,240.92749135499875,240.92749135499875,240.92749135499875,18.0
2015-06-29,240.44924913397656,240.44924913397656,240.3783999781249,240.3783999781249,192.0
2015-06-30,238.11080704436748,238.11080704436748,237.6236211941881,237.99565353375536,459.0
2015-07-01,237.3667128958929,237.3667128958929,236.94153704206985,236.95924256589552,201.0
2015-07-02,240.42256585078465,240.42256585078465,240.42256585078465,240.42256585078465,175.0
2015-07-03,242.36244485184,242.36244485184,242.36244485184,242.36244485184,30.0
2015-07-06,242.72565237384683,242.75222418462556,242.72565237384683,242.75222418462556,56.0
2015-07-07,245.55116906022573,246.10033768141696,245.55116906022573,246.10033768141696,75.0
2015-07-08,246.63183936986584,246.7381265994588,246.63183936986584,246.7381265994588,155.0
2015-07-09,244.63884012931143,244.63884012931143,244.63884012931143,244.63884012931143,1000.0
2015-07-10,244.851462450404,244.851462450404,244.5946106399824,244.5946106399824,31.0
2015-07-13,246.41924295663384,247.08356511374407,246.41924295663384,247.08356511374407,162.0
2015-07-14,251.1137383474029,251.1137383474029,250.53799796909897,250.53799796909897,36.0
2015-07-15,250.11276824734728,250.11276824734728,250.11276824734728,250.11276824734728,105.0
2015-07-16,254.1076247083842,254.1076247083842,254.1076247083842,254.1076247083842,18.0
2015-07-17,253.8331534619257,253.8331534619257,253.61171267348448,253.62941820527504,282.0
2015-07-20,255.1262705139929,256.68522176724827,255.1262705139929,255.98546155270708,374.0
2015-07-21,255.60457157139209,256.33974278402474,255.32112099464948,256.33974278402474,173.0
2015-07-22,255.98538954934105,255.98538954934105,252.5397600852133,252.5397600852133,404.0
2015-07-23,255.07303331537744,255.07303331537744,254.60358026222733,254.60358026222733,98.0
2015-07-24,254.5238860883084,256.1359804924493,254.5238860883084,255.76394831021327,2064.0
2015-07-27,253.8152723923122,253.8152723923122,253.32811375531492,253.32811375531492,204.0
2015-07-28,252.56641546964897,252.56641546964897,252.56641546964897,252.56641546964897,2.0
2015-07-29,252.95614642648707,252.95614642648707,252.74357198947516,252.74357198947516,363.0
2015-07-30,255.4097331777851,255.4097331777851,254.86940376188943,255.099710761911,173.0
2015-07-31,255.99438784391697,256.0386651838994,255.99438784391697,256.02095965417504,384.0
2015-08-03,255.99433336918736,255.99433336918736,255.38315483196595,255.38315483196592,198.0
2015-08-04,252.8853258328372,252.8853258328372,252.8853258328372,252.8853258328372,30.0
2015-08-05,253.29861152492816,253.29861152492816,253.29861152492816,253.29861152492816,0.0
2015-08-06,253.15099969891224,253.66475726506988,252.88528166906215,253.66475726506988,239.0
2015-08-07,251.83120354895888,251.83120354895888,251.06946056426543,251.29090125023455,239.0
2015-08-10,249.4485204566236,249.8116864557297,249.4485204566236,249.8116864557297,158.0
2015-08-11,253.39021952871653,253.39021952871653,253.39021952871653,253.39021952871653,18.0
2015-08-12,253.29277154563744,253.39021952871653,253.29277154563744,253.39021952871653,1121.0
2015-08-13,251.22884033793844,251.47685277459112,251.22884033793844,251.47685277459112,206.0
2015-08-14,250.80371099815025,251.20231503823777,250.80371099815025,251.20231503823777,270.0
2015-08-17,252.676885815884,252.676885815884,252.676885815884,252.676885815884,0.0
2015-08-18,253.7135830587557,253.7135830587557,253.7135830587557,253.7135830587557,0.0
2015-08-19,254.10769612000803,254.10769612000803,254.0545525020228,254.0545525020228,38.0
2015-08-20,250.6709090954287,250.6709090954287,250.6709090954287,250.6709090954287,50.0
2015-08-21,245.97638484492936,246.2155311128861,245.0286119900521,245.1880428353566,136.0
2015-08-24,240.49343908836968,240.49343908836968,237.942438189888,237.942438189888,249.0
2015-08-25,234.54115366803305,236.162087796986,234.54115366803305,234.72715629858965,153.0
2015-08-26,232.220457290216,233.31879456951484,231.74213778447685,233.31879456951484,1830.0
2015-08-27,242.25608505760223,243.00012244071047,242.25608505760223,243.00012244071047,568.0
2015-08-28,246.83548678707933,247.05692744708332,245.86998172189084,245.86998172189084,542.0
2015-08-31,245.61316122793693,245.61316122793693,245.61316122793693,245.61316122793693,32.0
2015-09-01,243.5847680718557,243.5847680718557,241.9195296960236,241.9195296960236,310.0
2015-09-02,244.4705698498491,244.48827537725165,244.4705698498491,244.48827537725165,107.0
2015-09-03,247.4733285423624,247.4733285423624,247.4733285423624,247.4733285423624,100.0
2015-09-04,246.0826581972844,246.55211145843305,246.0826581972844,246.55211145843305,540.0
2015-09-07,247.07469037354224,248.94363700316563,247.07469037354224,248.94363700316563,168.0
2015-09-08,249.85892183268308,249.85892183268308,249.85892183268308,249.85892183268308,0.0
2015-09-09,248.8550931499076,249.60796997647185,248.59821434469288,249.60796997647185,206.0
2015-09-10,247.6593074874052,247.6593074874052,246.7735446044254,247.52644846122584,90.0
2015-09-11,245.1880428353566,245.1880428353566,245.1880428353566,245.1880428353566,37.0
2015-09-14,246.83549191181865,246.83549191181865,246.83549191181865,246.83549191181865,80.0
2015-09-15,243.1595776223046,243.1595776223046,243.1595776223046,243.1595776223046,20.0
2015-09-16,246.5426166705403,246.5426166705403,246.5426166705403,246.5426166705403,0.0
2015-09-17,246.5963291075727,246.62290090719372,246.5963291075727,246.62290090719372,22.0
2015-09-18,247.82490175969863,247.82490175969863,247.78928073042832,247.78928073042832,45.0
2015-09-21,247.7892997433725,247.7892997433725,246.01754058632636,246.01754058632636,180.0
2015-09-22,246.2312509837695,246.27575690257652,245.73266514121224,245.73266514121224,43.0
2015-09-23,243.37330858750207,243.5958925486813,243.37330858750207,243.5958925486813,131.0
2015-09-24,245.56443085925503,245.56443085925503,245.56443085925503,245.56443085925503,0.0
2015-09-25,244.66298265530983,244.66298265530983,244.66298265530983,244.66298265530983,0.0
2015-09-28,242.85680510044008,243.0615920474192,242.85680510044008,243.0615920474192,48.0
2015-09-29,240.3461084665441,240.39061437863,240.3461084665441,240.39061437863,72.0
2015-09-30,238.9661451622053,240.41739699640428,238.9661451622053,240.41739699640428,171.0
2015-10-01,242.67878969701897,242.67878969701897,241.9754169400014,241.9754169400014,50.0
2015-10-02,243.6848819122797,244.14784667567355,243.6848819122797,244.14784667567355,200.0
2015-10-05,246.026420650023,246.026420650023,245.1004912031472,245.29636611900284,784.0
2015-10-06,249.115845287564,249.115845287564,247.0769966926391,247.07699669263909,134.0
2015-10-07,245.47450787593968,245.47450787593968,244.5752870766833,244.5752870766833,3525.0
2015-10-08,246.596254712475,246.596254712475,245.97300891781808,245.97300891781808,85.0
2015-10-09,246.44488398086904,246.61404991906795,246.44488398086904,246.50721399407632,493.0
2015-10-12,244.93139383740944,244.93139383740944,244.6375677959255,244.6375677959255,535.0
2015-10-13,244.44166026282392,244.44166026282392,244.44166026282392,244.44166026282392,39.0
2015-10-14,246.95240044724187,246.95240044724187,246.6051836647944,246.6051836647944,70.0
2015-10-15,243.45340061526645,243.45340061526645,242.2425299113578,243.266437722557,2028.0
2015-10-16,246.7298337894965,247.4688276630096,246.7298337894965,247.4688276630096,84.0
2015-10-19,249.41863086447523,249.41863086447523,249.41863086447523,249.41863086447523,1000.0
2015-10-20,249.76581892496728,249.76581892496728,249.2939421926522,249.2939421926522,319.0
2015-10-21,248.92903697756188,248.92903697756188,248.92903697756188,248.92903697756188,35.0
2015-10-22,252.97804712833823,252.97804712833823,252.97804712833823,252.97804712833823,0.0
2015-10-23,254.22641036854705,254.29762525450425,254.11066240434323,254.11066240434323,389.0
2015-10-26,253.92358168410655,253.92358168410655,253.92358168410655,253.92358168410655,0.0
2015-10-27,254.25526309365637,254.25526309365637,254.25526309365637,254.25526309365637,0.0
2015-10-28,255.72223783468252,258.4644600177237,255.72223783468252,258.4644600177237,1030.0
2015-10-29,261.6340409790029,261.6340409790029,260.97520124254504,261.5272050402141,1100.0
2015-10-30,262.5866452423595,262.5866452423595,262.5866452423595,262.5866452423595,1000.0
2015-11-02,258.6603375061137,258.678161610842,258.5802105475105,258.5802105475105,9.0
2015-11-03,261.98672414671705,261.98672414671705,261.98672414671705,261.98672414671705,0.0
2015-11-04,261.663360616678,261.663360616678,261.663360616678,261.66336061667795,0.0
2015-11-05,261.82342015663045,261.82342015663045,261.82342015663045,261.82342015663045,0.0
2015-11-06,261.500581464113,261.500581464113,261.500581464113,261.500581464113,60.0
2015-11-09,265.961106459713,266.1213603798047,265.4981416335951,265.4981416335951,107.0
2015-11-10,262.61338353112984,263.37908628346355,262.61338353112984,263.37908628346355,144.0
2015-11-11,264.0825130164434,264.4831750318507,263.334634135792,263.334634135792,7052.0
2015-11-12,261.6429144260465,261.65182647659395,259.7109014192692,259.7109014192692,42.0
2015-11-13,256.04269493409805,256.0516069846091,256.0248980039618,256.0516069846091,41.0
2015-11-16,252.3122463151358,252.7662990445816,252.3122463151358,252.7662990445816,56.0
2015-11-17,256.8397220922009,256.8397220922009,256.8397220922009,256.8397220922009,0.0
2015-11-18,262.4359532569612,262.4359532569612,262.4359532569612,262.4359532569612,0.0
2015-11-19,261.09089616214925,261.09089616214925,261.04639025366373,261.04639025366373,400.0
2015-11-20,257.4946557026184,257.4946557026184,257.4946557026184,257.4946557026184,0.0
2015-11-23,258.38426683184736,260.30739483922554,258.38426683184736,260.2005589228519,40.0
2015-11-24,258.76719808622454,258.76719808622454,258.4644600177237,258.4644600177237,204.0
2015-11-25,256.7995159085873,256.7995159085873,256.41667808385046,256.568047105966,328.0
2015-11-26,258.4199124450481,258.4199124450481,258.4199124450481,258.4199124450481,6.0
2015-11-27,260.43201873910493,260.4854366898838,259.6930251351966,259.6930251351966,170.0
2015-11-30,256.2093286119649,256.2093286119649,256.2093286119649,256.2093286119649,0.0
2015-12-01,258.18848514956454,258.18848514956454,257.039971462982,257.039971462982,446.0
2015-12-02,256.078373698216,256.078373698216,256.078373698216,256.078373698216,3.0
2015-12-03,256.02498959810106,256.02498959810106,255.5264036670565,255.5264036670565,128.0
2015-12-04,253.8118867169876,253.8118867169876,253.8118867169876,253.8118867169876,0.0
2015-12-07,254.87123149412912,254.87123149412912,254.87123149412912,254.87123149412912,0.0
2015-12-08,255.5530272431575,255.5530272431575,255.5530272431575,255.5530272431575,35.0
2015-12-09,253.10332425435232,253.10332425435232,253.10332425435232,253.10332425435232,0.0
2015-12-10,251.84929656499315,251.84929656499315,251.84929656499315,251.84929656499315,8.0
2015-12-11,252.54370431870976,252.54370431870976,252.54370431870976,252.54370431870976,80.0
2015-12-14,251.6533095110549,251.6533095110549,251.6533095110549,251.6533095110549,10.0
2015-12-15,250.7986708199931,250.7986708199931,249.29400128144468,250.18433700030695,118.0
2015-12-16,257.4587599969673,257.4587599969673,257.4587599969673,257.4587599969673,0.0
2015-12-17,256.8618251176448,258.4199124450481,256.6125322320958,258.4199124450481,54.0
2015-12-18,255.22956828811448,255.22956828811448,255.22956828811448,255.22956828811448,87.0
2015-12-21,250.7250290926152,251.34295558988725,250.69816391142024,251.34295558988725,1199.0
2015-12-22,251.92506401812645,251.92506401812645,251.92506401812645,251.92506401812645,0.0
2015-12-23,253.0354263310513,253.06229150265543,252.9190288072854,253.06229150265543,1217.0
2015-12-24,255.1847503445944,255.1847503445944,255.1847503445944,255.1847503445944,8.0
2015-12-28,253.0256960136421,253.0256960136421,253.0256960136421,253.0256960136421,0.0
2015-12-29,256.12506427969066,256.12506427969066,254.3339799140984,256.0802981024623,354.0
2015-12-30,252.91637076745437,252.91637076745437,252.91637076745437,252.91637076745437,0.0
2015-12-31,251.12308047662788,251.12308047662788,251.12308047662788,251.12308047662788,0.0
2016-01-04,251.0833282428226,251.8176798914799,250.93110127285536,250.93110127285536,68.0
2016-01-05,251.19958530436375,251.208549471829,251.19958530436375,251.208549471829,50.0
2016-01-06,252.0140637384736,252.0140637384736,252.0140637384736,252.0140637384736,0.0
2016-01-07,247.55730254583503,247.55730254583503,247.55730254583503,247.55730254583503,0.0
2016-01-08,248.6652691922642,248.6652691922642,247.1697013654187,248.11897411906247,106.0
2016-01-11,246.0144716006809,246.0144716006809,244.9846031954982,245.1278932745358,88.0
2016-01-12,245.9965210588007,246.2293708065767,245.96965588250225,246.0054852274945,486.0
2016-01-13,241.7001158036165,241.7001158036165,241.7001158036165,241.7001158036165,0.0
2016-01-14,243.677078076238,244.1248492497225,243.677078076238,244.1248492497225,146.0
2016-01-15,246.2382908545136,246.578601284278,245.5397689886004,245.61142767369856,387.0
2016-01-18,244.84127231505408,244.84127231505408,244.38456430212943,244.38456430212943,305.0
2016-01-19,245.95179275860735,245.95179275860735,245.95179275860735,245.95179275860735,5.0
2016-01-20,242.69194739046617,242.69194739046617,242.69194739046617,242.69194739046617,2.0
2016-01-21,240.74136488480167,240.74136488480167,240.74136488480167,240.74136488480167,0.0
2016-01-22,239.12767298203,239.4859117327096,238.5187108335217,239.17246649075463,77.0
2016-01-25,240.9482781016917,240.9482781016917,240.9482781016917,240.9482781016917,0.0
2016-01-27,242.80836435247875,242.80836435247875,241.06204610687817,241.1337047885265,126.0
2016-01-28,240.11278447964065,240.11278447964065,240.11278447964065,240.11278447964065,2.0
2016-01-29,245.4561234797761,245.4561234797761,245.4561234797761,245.4561234797761,0.0
2016-02-01,245.1099577156897,245.1099577156897,244.8054492595369,245.0920293772193,1128.0
2016-02-02,242.87104421870583,242.87104421870583,242.87104421870583,242.87104421870583,11.0
2016-02-03,240.872049427706,240.872049427706,240.872049427706,240.872049427706,0.0
2016-02-04,237.28004552499536,237.28004552499536,237.28004552499536,237.28004552499536,0.0
2016-02-05,238.86803630291337,238.86803630291337,238.8232427846462,238.8232427846462,102.0
2016-02-08,237.3634858198641,237.96351121159276,237.3634858198641,237.96351121159276,1021.0
2016-02-09,235.3037909564883,235.3037909564883,234.8828848899398,235.2679616042875,100.0
2016-02-10,234.0471259121343,234.0471259121343,234.0471259121343,234.0471259121343,0.0
2016-02-11,231.59341507316344,231.59341507316344,231.59341507316344,231.59341507316344,0.0
2016-02-12,230.4498701768891,230.86183928040973,230.4498701768891,230.86183928040973,75.0
2016-02-15,235.65302834940476,236.4410826645737,235.65302834940476,236.0381050028027,126.0
2016-02-16,237.3186855646593,237.40824525158297,237.30078455918635,237.30078455918635,515.0
2016-02-17,240.94236175144704,240.94236175144704,240.94236175144704,240.94236175144704,0.0
2016-02-18,241.5903929532458,241.5903929532458,241.5903929532458,241.5903929532458,1000.0
2016-02-19,242.51800351243955,242.51800351243955,242.51800351243955,242.51800351243955,0.0
2016-02-22,240.4799634104054,240.60535244584364,240.4799634104054,240.60535244584364,157.0
2016-02-23,240.0053995418665,240.0053995418665,240.0053995418665,240.0053995418665,26.0
2016-02-24,241.24929627664,241.24929627664,241.24929627664,241.24929627664,0.0
2016-02-25,241.8859878071365,241.8859878071365,241.8859878071365,241.8859878071365,18.0
2016-02-26,242.0650369228742,242.0650369228742,242.0650369228742,242.0650369228742,2.0
2016-02-29,244.88608631453607,244.88608631453607,244.88608631453607,244.88608631453607,23.0
2016-03-01,248.16579598766543,248.16579598766543,248.16579598766543,248.16579598766543,0.0
2016-03-02,245.4809180766348,245.4809180766348,245.4809180766348,245.4809180766348,0.0
2016-03-03,243.8650689535316,244.4829951937,243.8650689535316,244.4829951937,76.0
2016-03-04,243.45323216778172,243.45323216778172,243.45323216778172,243.45323216778172,2.0
2016-03-07,241.3396484803039,241.79638372843095,241.3396484803039,241.79638372843095,157.0
2016-03-08,240.8561026113307,240.9725001485267,240.8561026113307,240.9725001485267,70.0
2016-03-09,240.12174937256125,240.24711107686215,240.12174937256125,240.24711107686215,20.0
2016-03-10,239.47700587120656,239.47700587120656,239.3605809818673,239.3605809818673,54.0
2016-03-11,239.79040700797563,239.79040700797563,239.79040700797563,239.79040700797563,2100.0
2016-03-14,239.109819975664,239.109819975664,239.109819975664,239.109819975664,37.0
2016-03-15,241.57249818794168,241.79638372843095,241.57249818794168,241.79638372843095,110.0
2016-03-16,244.83827838755903,244.83827838755903,244.83827838755903,244.83827838755903,0.0
2016-03-17,240.82030364408024,240.82030364408024,240.1844762093692,240.70387876241813,106.0
2016-03-18,241.0080384133136,241.0080384133136,240.07189486544968,240.07189486544968,202.0
2016-03-21,242.09721068330904,242.09721068330904,242.05218635567613,242.05218635567613,23.0
2016-03-22,241.45468269346688,241.45468269346688,241.45468269346688,241.45468269346688,0.0
2016-03-23,242.90848262858745,242.90848262858745,242.90848262858745,242.90848262858745,0.0
2016-03-24,243.6725542582736,243.6725542582736,243.5825330481288,243.5825330481288,140.0
2016-03-29,242.50227429095577,242.50227429095577,242.50227429095577,242.50227429095577,25.0
2016-03-30,242.7723214171942,242.79031466536745,242.7723214171942,242.79031466536745,41.0
2016-03-31,240.5677868026235,240.5677868026235,240.5677868026235,240.5677868026235,0.0
2016-04-01,243.75361417603705,243.75361417603705,243.75361417603705,243.75361417603705,0.0
2016-04-04,244.44657489363829,244.44657489363829,244.3025465112377,244.3025465112377,140.0
2016-04-05,244.12249591654225,244.12249591654225,242.9882897402212,242.9882897402212,225.0
2016-04-06,244.96875617628817,244.96875617628817,244.96875617628817,244.96875617628817,55.0
2016-04-07,244.29354475253203,244.29354475253203,244.29354475253203,244.29354475253203,77.0
2016-04-08,243.16814996849243,243.16814996849243,243.16814996849243,243.16814996849243,0.0
2016-04-11,241.3702315649745,241.3702315649745,241.3702315649745,241.3702315649745,0.0
2016-04-12,240.9449859390556,240.9449859390556,240.9449859390556,240.9449859390556,26.0
2016-04-13,241.7551613063525,241.7551613063525,241.26906885624956,241.368100406553,42.0
2016-04-14,245.0136579128059,245.0136579128059,244.49155163572047,244.49155163572047,140.0
2016-04-15,242.8639191517445,242.8639191517445,242.8639191517445,242.8639191517445,0.0
2016-04-18,243.1953938071191,243.1953938071191,243.1953938071191,243.19539380711907,1.0
2016-04-19,242.6282876437728,242.6642741393218,242.6282876437728,242.6642741393218,36.0
2016-04-20,241.6921620558574,241.6921620558574,241.6651584438376,241.6651584438376,79.0
2016-04-21,242.6732440896927,242.6732440896927,242.6732440896927,242.67324408969276,71.0
2016-04-22,243.4541228011519,243.4541228011519,243.4541228011519,243.4541228011519,0.0
2016-04-26,243.94250797134865,243.94250797134865,243.94250797134865,243.94250797134865,114.0
2016-04-27,242.5922765165604,243.7084622450032,242.32224044374607,243.7084622450032,807.0
2016-04-28,248.2273715240047,248.2273715240047,246.98515012634093,246.98515012634093,138.0
2016-04-29,243.40788938673995,243.40788938673995,243.40788938673995,243.40788938673995,0.0
2016-05-02,243.7624887014041,243.7624887014041,243.7624887014041,243.7624887014041,35.0
2016-05-03,243.042363909124,243.042363909124,243.042363909124,243.042363909124,7.0
2016-05-04,247.54313243758855,247.9932108602024,247.25507565417007,247.25507565417007,78.0
2016-05-05,247.28211273862152,247.28211273862152,247.28211273862152,247.28211273862152,8.0
2016-05-06,247.8041829352113,247.8041829352113,247.8041829352113,247.8041829352113,2000.0
2016-05-09,251.6838070656613,252.13388539465188,251.24271162324172,251.24271162324172,295.0
2016-05-10,254.5271448340664,254.5271448340664,254.5271448340664,254.5271448340664,0.0
2016-05-11,254.41133456419007,254.87940623613383,254.41133456419007,254.87940623613383,55.0
2016-05-12,253.0701872087117,253.0701872087117,252.8901447955365,252.8901447955365,16.0
2016-05-13,253.4690723903108,253.4690723903108,253.4690723903108,253.4690723903108,0.0
2016-05-16,254.93526167177703,254.93526167177703,254.93526167177703,254.93526167177703,0.0
2016-05-17,254.735413094766,254.735413094766,253.52920604696425,253.52920604696425,271.0
2016-05-18,252.5209454552686,252.5209454552686,252.5209454552686,252.5209454552686,71.0
2016-05-19,255.10448201210832,255.10448201210832,255.10448201210832,255.10448201210832,35.0
2016-05-20,255.1944200783276,255.1944200783276,255.1944200783276,255.1944200783276,370.0
2016-05-23,255.69858191282316,255.8426103217996,255.69858191282316,255.8426103217996,114.0
2016-05-24,255.8605400747928,256.5446679799992,255.8605400747928,256.5446679799992,132.0
2016-05-25,260.95549013679926,261.5316037614771,260.5324152782421,260.5324152782421,472.0
2016-05-26,261.6575471330771,262.3686786291791,261.6575471330771,262.3686786291791,379.0
2016-05-27,261.50453787589714,261.50453787589714,261.4055063518479,261.4055063518479,193.0
2016-05-31,260.96858706711294,260.96858706711294,260.96858706711294,260.96858706711294,0.0
2016-06-01,261.2254542131969,261.2254542131969,259.9202161654252,259.9202161654252,5264.0
2016-06-02,262.68528288810523,262.68528288810523,262.68528288810523,262.68528288810523,0.0
2016-06-03,258.3864023644958,258.3864023644958,258.3864023644958,258.3864023644958,0.0
2016-06-06,258.0390235417969,258.0390235417969,258.0390235417969,258.0390235417969,104.0
2016-06-07,258.1830516810864,258.1830516810864,258.1830516810864,258.1830516810864,16.0
2016-06-08,255.788615950655,255.788615950655,255.644587534444,255.644587534444,19.0
2016-06-09,256.57494951458483,256.57494951458483,256.57494951458483,256.57494951458483,0.0
2016-06-10,255.36888879387595,255.36888879387595,255.36888879387595,255.36888879387595,0.0
2016-06-14,253.84423412414213,253.84423412414213,253.59219130255948,253.81723051720857,29.0
2016-06-15,252.09383904177267,252.09383904177267,252.09383904177267,252.09383904177267,0.0
2016-06-16,256.70921249513714,256.70921249513714,256.70921249513714,256.70921249513714,0.0
2016-06-17,254.28230017810776,254.28230017810776,254.28230017810776,254.28230017810776,100.0
2016-06-20,253.74845508906668,253.74845508906668,253.7213124840753,253.7213124840753,15.0
2016-06-21,252.31885148759088,252.78936008720197,252.11979652898796,252.78936008720197,94.0
2016-06-22,252.8527063856549,252.8527063856549,252.8527063856549,252.8527063856549,19.0
2016-06-23,251.9479384588736,251.9479384588736,251.7760260661298,251.7760260661298,51.0
2016-06-24,250.88021726557403,251.27832714938592,246.6910343600113,246.6910343600113,2444.0
2016-06-27,246.5192040014564,246.5192040014564,245.23441699534249,246.13920746635773,2235.0
2016-06-28,245.72291274746692,245.72291274746692,245.37005892429116,245.44242999170984,587.0
2016-06-29,248.672559395254,248.98018477967705,248.672559395254,248.98018477967705,2565.0
2016-06-30,252.3007896334001,252.3007896334001,251.8574235944959,251.8574235944959,826.0
2016-07-01,253.84767109346743,253.84767109346743,253.84767109346743,253.84767109346743,0.0
2016-07-04,254.58087183889972,254.58087183889972,253.92039251493225,254.32753162997827,304.0
2016-07-05,252.56708344467657,252.56708344467657,252.56708344467657,252.56708344467657,0.0
2016-07-06,252.9794466950628,252.9794466950628,252.9794466950628,252.9794466950628,20.0
2016-07-07,252.82791178879623,252.82791178879623,252.82791178879623,252.82791178879623,0.0
2016-07-08,252.78936008720197,252.78936008720197,252.78936008720197,252.78936008720197,29.0
2016-07-11,254.27323480273287,254.27323480273287,254.27323480273287,254.27323480273287,10.0
2016-07-12,256.3904658739196,256.3904658739196,254.46325779392447,254.46325779392447,190.0
2016-07-13,255.99224626423245,255.99224626423245,255.43128084228945,255.43128084228945,8915.0
2016-07-14,255.84754579824332,255.84754579824332,255.15992393940107,255.15992393940107,1578.0
2016-07-15,256.05565251816887,256.29993595657345,256.05565251816887,256.20042227826326,27.0
2016-07-18,257.23187114591786,257.23187114591786,257.23187114591786,257.23187114591786,35.0
2016-07-19,259.0867512860634,259.51200390271066,259.0867512860634,259.51200390271066,84.0
2016-07-20,262.34991171173635,262.34991171173635,262.34991171173635,262.3499117117363,0.0
2016-07-21,262.8416468588177,262.8416468588177,262.8145042476158,262.8145042476158,229.0
2016-07-22,264.0051220218526,264.0051220218526,264.0051220218526,264.0051220218526,0.0
2016-07-25,263.1221703645057,263.1221703645057,263.1221703645057,263.1221703645057,100.0
2016-07-26,260.9049226853135,260.9049226853135,260.9049226853135,260.9049226853135,0.0
2016-07-27,262.8506703241114,262.8506703241114,262.8506703241114,262.8506703241114,10.0
2016-07-28,261.1291714445871,261.1291714445871,261.1291714445871,261.1291714445871,0.0
2016-07-29,260.6157893641301,260.6248184903967,260.6157893641301,260.6248184903967,14.0
2016-08-01,259.22242082406854,259.22242082406854,259.22242082406854,259.22242082406854,25.0
2016-08-02,260.7787510553334,261.7830553799612,260.7787510553334,261.7830553799612,70.0
2016-08-03,256.9604983388622,256.9604983388622,256.9604983388622,256.9604983388622,19.0
2016-08-04,257.26,257.26,256.715,256.715,172.0
2016-08-05,255.92,255.92,255.92,255.92,34.0
2016-08-08,255.92,255.92,255.92,255.92,104.0
2016-08-09,255.92,255.92,255.92,255.92,0.0
2016-08-10,255.92,255.92,255.92,255.92,0.0
2016-08-11,255.47,255.85,255.47,255.85,178.0
2016-08-12,255.85,255.85,255.85,255.85,0.0
2016-08-15,255.85,255.85,255.85,255.85,0.0
2016-08-16,255.85,255.85,255.85,255.85,0.0
2016-08-17,257.135,257.135,257.135,257.135,25.0
2016-08-18,257.135,257.135,257.135,257.135,0.0
2016-08-19,258.995,259.275,258.995,259.275,38.0
2016-08-22,259.275,259.275,259.275,259.275,0.0
2016-08-23,259.275,259.275,259.275,259.275,0.0
2016-08-24,260.75,260.75,260.75,260.75,3.0
2016-08-25,260.75,260.75,260.75,260.75,0.0
2016-08-26,258.725,258.735,258.535,258.57,2126.0
2016-08-29,260.57,260.57,260.335,260.335,64.0
2016-08-30,260.335,260.335,260.335,260.335,0.0
2016-08-31,262.02,262.02,262.02,262.02,73.0
2016-09-01,261.65,261.65,261.305,261.385,95.0
2016-09-02,259.665,259.665,259.665,259.665,250.0
2016-09-05,259.665,259.665,259.665,259.665,0.0
2016-09-06,260.6,260.6,259.405,259.405,26.0
2016-09-07,258.77,258.77,258.77,258.77,1.0
2016-09-08,258.365,258.365,257.865,257.865,36.0
2016-09-09,257.865,257.865,257.865,257.865,0.0
2016-09-12,257.865,257.865,257.865,257.865,0.0
2016-09-13,257.865,257.865,257.865,257.865,0.0
2016-09-14,257.865,257.865,257.865,257.865,0.0
2016-09-15,257.865,257.865,257.865,257.865,0.0
2016-09-16,258.395,258.395,258.395,258.395,17.0
2016-09-19,258.395,258.395,258.395,258.395,0.0
2016-09-20,258.395,258.395,258.395,258.395,0.0
2016-09-21,258.395,258.395,258.395,258.395,0.0
2016-09-22,256.485,256.485,256.485,256.485,83.0
2016-09-23,256.485,256.485,256.485,256.485,0.0
2016-09-26,256.485,256.485,256.485,256.485,0.0
2016-09-27,256.485,256.485,256.485,256.485,0.0
2016-09-28,255.405,255.405,254.8,254.8,18.0
2016-09-29,255.795,255.795,255.795,255.795,200.0
2016-09-30,255.395,255.395,255.395,255.395,3.0
2016-10-03,256.885,256.885,256.885,256.885,30.0
2016-10-04,256.885,256.885,256.885,256.885,0.0
2016-10-05,256.885,256.885,256.885,256.885,0.0
2016-10-06,257.485,257.485,257.35,257.35,95.0
2016-10-07,258.85,258.85,258.42,258.42,158.0
2016-10-10,257.37,257.37,257.37,257.37,25.0
2016-10-11,258.85,259.495,258.85,259.495,135.0
2016-10-12,257.03,257.03,256.63,256.63,50.0
2016-10-13,256.505,256.505,256.505,256.505,18.0
2016-10-14,255.505,255.505,255.19,255.19,75.0
2016-10-17,254.005,254.48,254.005,254.37,247.0
2016-10-18,254.37,254.37,254.37,254.37,0.0
2016-10-19,252.71,253.58,252.71,253.58,135.0
2016-10-20,253.97,253.97,253.97,253.97,40.0
2016-10-21,254.79,254.85,254.525,254.525,624.0
2016-10-24,254.525,254.525,254.525,254.525,0.0
2016-10-25,245.68,256.56,245.68,256.35,417.0
2016-10-26,256.35,256.35,256.35,256.35,0.0
2016-10-27,254.255,254.255,254.255,254.255,13.0
2016-10-28,254.255,254.255,254.255,254.255,0.0
2016-10-31,254.255,254.255,254.255,254.255,0.0
2016-11-01,254.255,254.255,254.255,254.255,0.0
2016-11-02,252.49,252.49,252.49,252.49,20.0
2016-11-03,249.165,249.175,249.165,249.175,75.0
2016-11-04,249.175,249.175,247.225,247.35,128.0
2016-11-07,249.505,249.54,249.505,249.54,98.0
2016-11-08,250.79,250.79,250.79,250.79,5.0
2016-11-09,244.1,244.615,242.825,242.825,95.0
2016-11-10,242.775,256.625,242.775,256.625,136.0
2016-11-11,257.485,258.85,257.485,258.85,471.0
2016-11-14,260.935,262.2,260.935,261.755,9862.0
2016-11-15,258.995,261.035,258.995,261.035,291.0
2016-11-16,262.48,262.935,262.175,262.935,128.0
2016-11-17,263.39,264.445,263.39,264.445,153.0
2016-11-18,269.075,269.075,269.075,269.075,39.0
2016-11-21,269.295,271.97,269.295,271.97,226.0
2016-11-22,270.085,272.145,269.83,271.79,3240.0
2016-11-23,271.79,271.79,271.79,271.79,0.0
2016-11-24,271.29,272.47,270.565,272.47,115.0
2016-11-25,272.47,272.47,271.11,271.11,185.0
2016-11-28,271.11,271.11,271.11,271.11,0.0
2016-11-29,267.93,268.75,267.27,268.475,1378.0
2016-11-30,267.915,268.02,267.915,268.02,3144.0
2016-12-01,270.655,270.835,270.655,270.835,303.0
2016-12-02,268.165,268.84,268.165,268.84,220.0
2016-12-05,268.23,268.23,268.23,268.23,30.0
2016-12-06,268.585,268.81,268.585,268.81,78.0
2016-12-07,270.71,270.71,270.71,270.71,82.0
2016-12-08,271.565,272.02,271.535,272.02,263.0
2016-12-09,273.89,274.77,273.78,274.77,8808.0
2016-12-12,278.24,278.24,277.83,277.92,93.0
2016-12-13,274.895,274.895,273.5,273.5,170.0
2016-12-14,276.815,276.815,276.815,276.815,1262.0
2016-12-15,276.83,276.83,276.705,276.705,250.0
2016-12-16,280.745,280.745,280.745,280.745,250.0
2016-12-19,280.745,280.745,280.745,280.745,0.0
2016-12-20,283.425,283.425,283.425,283.425,60.0
2016-12-21,283.885,283.885,283.7,283.7,2145.0
2016-12-22,283.455,283.455,283.08,283.08,222.0
2016-12-23,283.08,283.08,283.08,283.08,0.0
2016-12-28,285.335,286.83,285.335,286.83,378.0
2016-12-29,286.83,286.83,286.83,286.83,0.0
2016-12-30,286.83,286.83,286.83,286.83,0.0
2017-01-03,281.875,281.875,278.225,278.225,150.0
2017-01-04,284.2,284.2,283.7,283.7,1615.0
2017-01-05,283.71,283.71,283.71,283.71,5.0
2017-01-06,282.13,282.13,282.13,282.13,250.0
2017-01-09,282.79,283.16,282.79,283.16,303.0
2017-01-10,281.72,281.72,280.865,280.865,48.0
2017-01-11,280.47,280.47,279.64,279.64,999.0
2017-01-12,278.225,278.225,277.115,277.115,204.0
2017-01-13,276.4,276.43,276.4,276.43,140.0
2017-01-16,277.005,277.03,277.005,277.03,26.0
2017-01-17,277.03,277.03,276.885,276.885,157.0
2017-01-18,273.665,273.665,273.39,273.39,195.0
2017-01-19,273.39,273.39,273.39,273.39,0.0
2017-01-20,272.245,273.345,272.245,273.345,57.0
2017-01-23,274.13,274.13,272.295,272.295,99.0
2017-01-24,272.295,272.295,272.295,272.295,0.0
2017-01-25,274.505,274.505,274.505,274.505,2.0
2017-01-27,277.97,278.255,277.97,278.255,323.0
2017-01-30,276.64,276.64,276.64,276.64,28.0
2017-01-31,274.945,274.945,273.985,274.58,140.0
2017-02-01,274.58,274.58,274.58,274.58,0.0
2017-02-02,271.715,271.715,271.715,271.715,30.0
2017-02-03,272.035,272.035,272.035,272.035,50.0
2017-02-06,272.035,272.035,272.035,272.035,0.0
2017-02-07,273.64,273.64,272.755,272.755,22.0
2017-02-08,273.665,273.665,273.475,273.475,235.0
2017-02-09,274.96,274.96,274.96,274.96,7.0
2017-02-10,276.12,276.12,276.12,276.12,7.0
2017-02-13,274.715,276.665,274.68,276.665,464.0
2017-02-14,276.665,276.665,276.665,276.665,0.0
2017-02-15,277.285,277.46,277.285,277.46,200.0
2017-02-16,277.46,277.46,277.46,277.46,102.0
2017-02-17,278.895,278.895,278.51,278.51,28.0
2017-02-20,279.96,279.96,279.96,279.96,200.0
2017-02-21,279.985,279.985,279.74,279.74,494.0
2017-02-22,280.175,280.455,280.14,280.455,902.0
2017-02-23,280.14,280.225,279.87,279.87,531.0
2017-02-24,280.025,280.025,280.025,280.025,8.0
2017-02-27,280.965,280.965,280.965,280.965,75.0
2017-02-28,281.42,281.685,281.42,281.685,94.0
2017-03-01,281.7,281.7,281.7,281.7,90.0
2017-03-02,281.7,281.7,281.7,281.7,0.0
2017-03-03,281.7,281.7,281.7,281.7,0.0
2017-03-06,285.525,285.525,285.525,285.525,263.0
2017-03-07,285.05,285.315,284.61,284.61,390.0
2017-03-08,284.045,284.35,284.045,284.35,29.0
2017-03-09,286.665,286.9,286.645,286.845,4170.0
2017-03-10,288.17,288.47,288.17,288.47,122.0
2017-03-13,288.38,288.38,287.33,287.33,165.0
2017-03-14,286.93,286.93,286.93,286.93,6.0
2017-03-15,286.93,286.93,286.93,286.93,0.0
2017-03-16,283.85,283.85,282.45,282.45,49.0
2017-03-17,284.35,284.35,283.395,283.425,2060.0
2017-03-20,283.425,283.425,283.425,283.425,0.0
2017-03-21,282.28,282.28,280.88,280.88,20.0
2017-03-22,278.7,278.7,278.7,278.7,291.0
2017-03-23,279.01,279.01,279.01,279.01,13.0
2017-03-24,282.215,282.215,279.01,279.01,100.0
2017-03-27,280.275,280.275,279.01,279.01,16.0
2017-03-28,280.185,281.125,280.185,281.125,24.0
2017-03-29,281.125,281.125,281.125,281.125,0.0
2017-03-30,281.95,281.95,281.125,281.125,16.0
2017-03-31,281.125,281.125,281.125,281.125,0.0
2017-04-03,281.125,281.125,281.125,281.125,0.0
2017-04-04,282.675,283.48,282.675,283.48,237.0
2017-04-05,284.34,284.34,284.32,284.32,80.0
2017-04-06,284.32,284.32,284.32,284.32,0.0
2017-04-07,285.565,285.565,285.565,285.565,10.0
2017-04-10,287.395,287.395,287.395,287.395,83.0
2017-04-11,287.395,287.395,287.395,287.395,0.0
2017-04-12,287.395,287.395,287.395,287.395,0.0
2017-04-13,282.785,282.785,282.785,282.785,79.0
2017-04-18,282.82,283.705,282.82,283.705,71.0
2017-04-19,283.76,284.88,283.76,283.76,310.0
2017-04-20,287.105,287.105,284.86,284.86,173.0
2017-04-21,285.75,285.75,285.75,285.75,10.0
2017-04-24,287.175,287.175,286.845,286.94,129.0
2017-04-26,288.32,290.665,288.32,290.48,75.0
2017-04-27,290.48,290.48,290.48,290.48,0.0
2017-04-28,290.48,290.48,290.48,290.48,0.0
2017-05-01,290.48,290.48,290.48,290.48,0.0
2017-05-02,290.565,290.565,289.51,289.885,280.0
2017-05-03,290.665,290.665,290.665,290.665,32.0
2017-05-04,293.61,295.045,293.61,295.045,1085.0
2017-05-05,295.045,295.045,295.045,295.045,0.0
2017-05-08,295.045,295.045,295.045,295.045,0.0
2017-05-09,297.875,298.46,297.875,297.875,40.0
2017-05-10,298.17,298.17,297.875,297.875,2.0
2017-05-11,298.92,298.92,298.92,298.92,30.0
2017-05-12,297.19,297.42,296.275,296.275,208.0
2017-05-15,296.275,296.275,296.275,296.275,29.0
2017-05-16,296.84,296.84,295.315,296.455,313.0
2017-05-17,296.455,296.455,296.455,296.455,0.0
2017-05-18,291.945,291.955,290.14,290.14,546.0
2017-05-19,292.43,292.695,292.43,292.43,159.0
2017-05-22,293.685,293.685,293.685,293.685,5.0
2017-05-23,293.135,293.135,292.885,292.885,63.0
2017-05-24,294.26,295.095,294.26,294.26,277.0
2017-05-25,295.04,295.04,294.26,294.26,360.0
2017-05-26,298.56,298.56,298.56,298.56,33.0
2017-05-29,298.38,298.38,296.995,297.465,244.0
2017-05-30,297.345,297.64,297.345,297.64,539.0
2017-05-31,296.465,297.64,296.11,297.64,205.0
2017-06-01,298.99,298.99,298.665,298.665,135.0
2017-06-02,302.03,302.03,302.03,302.03,12.0
2017-06-05,301.325,301.325,299.98,301.325,30.0
2017-06-06,298.99,301.325,298.39,301.325,636.0
2017-06-07,297.145,297.145,297.145,297.145,15.0
2017-06-08,295.78,296.775,295.35,295.66,1265.0
2017-06-09,296.65,296.65,296.55,296.55,39.0
2017-06-13,295.635,295.635,294.79,294.82,7762.0
2017-06-14,297.035,297.06,297.035,297.06,505.0
2017-06-15,292.885,292.885,292.885,292.885,5.0
2017-06-16,295.04,295.81,294.175,294.195,5743.0
2017-06-19,294.195,294.195,294.195,294.195,0.0
2017-06-20,296.29,296.4,295.995,295.995,127.0
2017-06-21,296.085,296.085,294.95,294.95,214.0
2017-06-22,294.95,294.95,294.95,294.95,0.0
2017-06-23,295.655,295.655,294.95,294.95,6.0
2017-06-26,295.105,295.105,295.105,295.105,98.0
2017-06-27,294.195,294.195,294.195,294.195,4.0
2017-06-28,292.69,292.69,291.905,291.905,445.0
2017-06-29,292.01,292.01,291.905,291.905,19.0
2017-06-30,289.38,289.38,288.785,288.785,163.0
2017-07-03,288.785,288.785,288.785,288.785,0.0
2017-07-04,290.595,290.595,290.27,290.595,125.0
2017-07-05,292.19,292.19,290.595,290.595,120.0
2017-07-06,290.595,290.595,290.595,290.595,0.0
2017-07-07,291.96,291.96,291.565,291.96,17.0
2017-07-10,293.035,293.035,291.96,291.96,32.0
2017-07-11,291.96,291.96,291.96,291.96,0.0
2017-07-12,291.52,291.52,290.76,290.76,781.0
2017-07-13,291.86,291.86,290.76,290.76,185.0
2017-07-14,290.325,290.76,290.325,290.76,3.0
2017-07-17,288.47,289.005,288.47,288.57,109.0
2017-07-18,289.84,289.84,288.46,288.46,144.0
2017-07-19,284.76,285.0,284.76,284.76,36.0
2017-07-20,284.97,285.155,284.585,285.155,22.0
2017-07-21,286.13,286.13,285.155,285.155,9.0
2017-07-24,285.835,285.86,285.835,285.835,26.0
2017-07-25,286.065,286.1,286.065,286.09,56.0
2017-07-26,287.545,287.545,287.545,287.545,14.0
2017-07-27,284.45,284.45,284.45,284.45,20.0
2017-07-28,284.53,284.53,284.055,284.53,45.0
2017-07-31,284.17,284.375,284.135,284.17,288.0
2017-08-01,283.375,283.87,283.3,283.87,327.0
2017-08-02,285.605,285.67,283.87,283.87,56.0
2017-08-03,283.87,283.87,283.87,283.87,0.0
2017-08-04,284.85,284.85,284.85,284.85,500.0
2017-08-07,286.7,286.8,286.67,286.68,123.0
2017-08-08,287.545,287.545,286.68,286.68,57.0
2017-08-09,287.67,287.67,286.68,286.68,3.0
2017-08-10,287.95,287.95,287.95,287.95,95.0
2017-08-11,285.55,285.55,284.28,285.55,29.0
2017-08-14,284.55,284.55,284.475,284.475,503.0
2017-08-15,288.745,288.985,288.745,288.745,132.0
2017-08-16,289.38,289.38,288.92,288.92,419.0
2017-08-17,285.815,285.815,285.54,285.725,630.0
2017-08-18,283.555,283.555,283.06,283.235,1006.0
2017-08-21,281.81,281.81,281.81,281.81,16.0
2017-08-22,281.49,281.525,281.49,281.525,19.0
2017-08-23,281.525,281.525,281.525,281.525,0.0
2017-08-24,281.525,281.525,281.525,281.525,0.0
2017-08-25,284.66,284.66,284.52,284.52,216.0
2017-08-28,284.52,284.52,284.52,284.52,0.0
2017-08-29,282.16,284.52,282.125,284.52,132.0
2017-08-30,283.135,283.135,281.755,281.755,1267.0
2017-08-31,286.02,286.43,285.86,286.43,3000.0
2017-09-01,286.43,286.43,286.43,286.43,0.0
2017-09-04,284.88,285.0,284.805,284.88,22.0
2017-09-05,285.67,285.67,284.88,284.88,250.0
2017-09-06,282.6,282.985,282.6,282.915,586.0
2017-09-07,282.915,282.915,282.915,282.915,0.0
2017-09-08,281.48,281.48,280.195,280.195,54.0
2017-09-11,282.84,282.95,282.84,282.95,1202.0
2017-09-12,285.465,285.9,285.465,285.9,83.0
2017-09-13,285.9,285.9,285.9,285.9,0.0
2017-09-14,287.625,287.625,287.545,287.545,1700.0
2017-09-15,286.735,286.735,286.66,286.72,264.0
2017-09-18,289.91,289.91,287.04,289.91,65.0
2017-09-19,289.2,289.2,288.655,289.095,101.0
2017-09-20,287.89,287.89,287.89,287.89,5.0
2017-09-21,287.915,287.915,287.89,287.89,20.0
2017-09-22,290.23,290.23,289.65,289.65,160.0
2017-09-25,289.475,289.475,288.61,289.09,125.0
2017-09-26,289.585,289.625,289.265,289.45,677.0
2017-09-27,291.715,291.885,289.45,289.45,23.0
2017-09-28,294.05,294.78,294.05,294.62,1032.0
2017-09-29,294.32,294.62,294.32,294.62,25.0
2017-10-02,296.335,296.335,296.31,296.335,28.0
2017-10-03,297.285,297.285,296.335,296.335,10.0
2017-10-04,296.69,296.87,296.68,296.705,1174.0
2017-10-05,297.165,297.98,297.165,297.98,650.0
2017-10-06,301.41,302.985,301.41,302.985,767.0
2017-10-09,301.99,302.035,301.595,302.035,3453.0
2017-10-10,302.035,302.035,302.035,302.035,0.0
2017-10-11,300.965,300.965,300.965,300.965,10.0
2017-10-12,301.085,301.085,300.965,300.965,28.0
2017-10-13,299.905,300.965,299.905,300.965,149.0
2017-10-16,299.84,299.84,298.525,298.525,49.0
2017-10-17,300.23,300.23,299.925,300.12,201.0
2017-10-18,300.32,300.32,300.32,300.32,28.0
2017-10-19,300.665,300.67,300.13,300.375,381.0
2017-10-20,299.04,301.595,299.04,301.595,195.0
2017-10-23,303.855,303.855,303.3,303.3,90.0
2017-10-24,302.745,302.745,302.37,302.37,212.0
2017-10-25,303.91,305.745,303.91,303.91,1027.0
2017-10-26,305.855,305.855,305.745,305.855,150.0
2017-10-27,308.43,309.195,308.43,309.195,16.0
2017-10-30,309.63,309.63,309.195,309.195,30.0
2017-10-31,308.16,308.65,307.8,307.8,210.0
2017-11-01,309.75,310.46,309.75,310.035,851.0
2017-11-02,307.415,307.415,307.415,307.415,500.0
2017-11-03,308.975,309.14,308.975,309.14,1240.0
2017-11-06,310.57,311.895,310.57,310.8,2214.0
2017-11-07,310.8,310.88,310.32,310.32,92.0
2017-11-08,311.185,311.225,311.185,311.205,160.0
2017-11-09,311.85,312.295,311.85,312.295,119.0
2017-11-10,310.385,310.385,309.895,310.34,468.0
2017-11-13,311.415,311.415,310.34,310.34,6.0
2017-11-14,310.34,310.34,310.34,310.34,0.0
2017-11-15,311.685,312.78,311.225,311.685,25.0
2017-11-16,311.815,312.24,311.815,312.24,1713.0
2017-11-17,314.505,314.505,313.64,313.815,93.0
2017-11-20,314.48,314.48,314.21,314.21,133.0
2017-11-21,315.44,316.315,315.245,315.245,265.0
2017-11-22,316.26,316.26,315.245,315.245,30.0
2017-11-23,314.535,314.795,314.415,314.545,1507.0
2017-11-24,314.545,314.545,314.23,314.24,1003.0
2017-11-27,314.24,314.24,314.24,314.24,0.0
2017-11-28,315.575,315.575,315.575,315.575,60.0
2017-11-29,318.76,318.76,315.575,315.575,172.0
2017-11-30,319.145,319.395,319.145,319.145,6.0
2017-12-01,322.275,322.345,322.275,322.345,29.0
2017-12-04,322.69,323.165,322.465,323.165,237.0
2017-12-05,321.305,321.305,319.44,319.985,1650.0
2017-12-06,318.795,319.82,318.795,318.795,619.0
2017-12-07,321.205,322.07,321.205,322.07,2025.0
2017-12-08,324.595,324.595,322.07,322.07,117.0
2017-12-11,326.615,326.8,326.615,326.615,1100.0
2017-12-12,326.625,327.235,326.525,326.525,125.0
2017-12-13,325.85,325.85,323.86,324.615,571.0
2017-12-14,323.075,323.075,320.96,321.185,7100.0
2017-12-15,322.435,322.435,322.435,322.435,0.0
2017-12-18,323.99,324.49,323.99,324.49,1570.0
2017-12-19,324.065,324.48,324.065,324.48,35.0
2017-12-20,323.24,323.99,323.24,323.99,107.0
2017-12-21,323.195,323.195,322.65,323.195,51.0
2017-12-22,322.205,322.205,322.205,322.205,56.0
2017-12-27,320.36,320.36,320.035,320.035,224.0
2017-12-28,319.435,319.435,318.165,318.165,3250.0
2017-12-29,317.89,318.51,317.89,318.51,213.0
2018-01-02,324.845,324.845,315.73,315.73,151.0
2018-01-03,318.045,319.065,318.045,318.975,247.0
2018-01-04,319.78,319.78,318.975,318.975,7.0
2018-01-05,323.85,323.85,318.975,318.975,120.0
2018-01-08,323.14,323.14,322.675,322.675,48.0
2018-01-09,323.1,323.415,322.955,323.415,78.0
2018-01-10,324.85,325.435,324.475,324.475,71.0
2018-01-11,323.915,323.915,323.27,323.6,160.0
2018-01-12,324.065,324.065,324.065,324.065,44.0
2018-01-15,325.0,326.5,324.99,324.99,346.0
2018-01-16,324.85,325.11,324.065,324.89,36.0
2018-01-17,323.14,323.335,322.215,322.215,265.0
2018-01-18,322.215,322.215,322.215,322.215,0.0
2018-01-19,322.215,322.215,322.215,322.215,28.0
2018-01-22,324.055,325.11,324.055,324.945,61.0
2018-01-23,327.075,328.805,327.075,327.075,264.0
2018-01-24,327.51,327.51,327.51,327.51,85.0
2018-01-25,325.545,325.545,325.1,325.545,93.0
2018-01-29,328.35,328.65,325.545,325.545,7.0
2018-01-30,326.51,326.97,325.545,325.545,743.0
2018-01-31,323.565,324.805,322.545,324.805,2444.0
2018-02-01,324.99,326.045,324.99,326.045,73.0
2018-02-02,325.585,325.585,324.99,324.99,33.0
2018-02-05,322.26,322.26,320.045,320.15,723.0
2018-02-06,316.66,316.66,298.52,298.605,2530.0
2018-02-07,313.99,315.585,313.99,314.835,949.0
2018-02-08,315.35,315.35,313.64,314.835,824.0
2018-02-09,309.445,310.185,308.605,308.63,332.0
2018-02-12,311.105,311.13,311.105,311.13,255.0
2018-02-13,312.665,313.075,312.03,312.03,185.0
2018-02-14,314.175,314.175,312.955,312.98,75.0
2018-02-15,315.085,315.5,315.085,315.085,55.0
2018-02-16,318.15,318.15,317.585,317.585,254.0
2018-02-19,320.38,320.38,319.685,319.685,162.0
2018-02-20,319.035,319.445,319.035,319.435,314.0
2018-02-21,319.435,319.435,319.435,319.435,0.0
2018-02-22,319.13,319.455,319.13,319.16,126.0
2018-02-23,321.075,321.91,321.075,321.815,438.0
2018-02-26,324.38,325.02,324.38,324.38,25.0
2018-02-27,327.36,328.23,327.36,328.205,635.0
2018-02-28,326.75,326.75,326.24,326.705,341.0
2018-03-01,325.86,325.89,324.435,324.435,341.0
2018-03-02,321.1,321.1,315.89,315.89,403.0
2018-03-05,320.185,320.345,320.185,320.215,50.0
2018-03-06,323.845,324.51,323.845,324.03,191.0
2018-03-07,320.36,320.37,320.175,320.175,214.0
2018-03-08,322.02,323.055,322.02,322.02,80.0
2018-03-09,325.915,326.38,325.915,326.38,14.0
2018-03-12,328.705,329.295,328.705,329.295,84.0
2018-03-13,328.39,328.39,328.39,328.39,60.0
2018-03-14,328.39,328.39,328.39,328.39,0.0
2018-03-15,322.67,324.11,322.66,324.11,1177.0
2018-03-16,325.13,325.13,325.13,325.13,0.0
2018-03-19,329.475,330.86,329.475,330.48,350.0
2018-03-20,326.895,326.895,326.865,326.865,177.0
2018-03-21,326.865,326.865,326.865,326.865,0.0
2018-03-22,324.515,324.515,324.515,324.515,88.0
2018-03-23,316.455,316.455,315.175,316.075,238.0
2018-03-26,312.305,313.065,312.305,313.055,160.0
2018-03-27,313.055,313.055,313.055,313.055,0.0
2018-03-28,315.12,315.84,315.12,315.435,46.0
2018-03-29,315.435,315.435,315.435,315.435,16.0
2018-04-03,313.305,313.305,312.08,312.08,91.0
2018-04-04,314.395,314.485,314.2,314.485,116.0
2018-04-05,317.94,320.465,317.94,320.465,438.0
2018-04-06,318.425,320.465,318.425,320.465,2.0
2018-04-09,315.795,315.795,315.795,315.795,10.0
2018-04-10,315.49,317.785,315.49,315.805,22.0
2018-04-11,316.37,316.37,316.315,316.37,84.0
2018-04-12,316.355,316.355,316.355,316.355,146.0
2018-04-13,317.42,317.95,317.42,317.42,141.0
2018-04-16,319.055,319.055,318.37,318.37,182.0
2018-04-17,320.18,321.305,320.18,320.18,230.0
2018-04-18,323.95,323.95,323.635,323.95,72.0
2018-04-19,323.19,323.19,321.805,322.475,110.0
2018-04-20,324.705,324.705,322.475,322.475,2.0
2018-04-23,323.925,323.925,323.925,323.925,6.0
2018-04-24,326.875,326.875,326.875,326.875,10.0
2018-04-26,325.485,326.875,325.41,326.875,104.0
2018-04-27,328.085,328.205,328.085,328.205,158.0
2018-04-30,327.19,328.695,327.19,328.695,182.0
2018-05-01,327.11,327.11,327.11,327.11,25.0
2018-05-02,327.11,327.11,327.11,327.11,0.0
2018-05-03,326.82,326.82,325.435,325.435,83.0
2018-05-04,324.055,324.055,323.665,324.045,168.0
2018-05-07,329.255,330.23,329.235,329.255,111.0
2018-05-08,329.73,329.73,329.73,329.73,35.0
2018-05-09,332.515,333.63,332.515,333.63,133.0
2018-05-10,335.765,335.905,335.765,335.795,35.0
2018-05-11,335.54,335.795,335.54,335.795,2.0
2018-05-14,336.535,336.695,336.535,336.695,34.0
2018-05-15,336.75,336.75,336.6,336.6,5.0
2018-05-16,336.99,336.99,336.6,336.6,13.0
2018-05-17,336.6,336.6,335.3,335.3,8.0
2018-05-18,337.455,337.76,337.27,337.76,346.0
2018-05-21,336.97,336.97,336.97,336.97,50.0
2018-05-22,335.625,336.055,335.625,335.625,175.0
2018-05-23,334.93,336.07,334.37,336.07,79.0
2018-05-24,335.245,336.07,334.985,336.07,10.0
2018-05-25,335.47,336.06,335.47,336.06,56.0
2018-05-28,336.06,336.06,335.21,335.235,506.0
2018-05-29,336.275,336.275,335.235,335.235,28.0
2018-05-30,334.225,334.225,334.12,334.12,42.0
2018-05-31,334.53,334.595,334.53,334.56,352.0
2018-06-01,333.88,334.095,333.88,333.88,316.0
2018-06-04,335.69,335.8,333.88,333.88,558.0
2018-06-05,333.88,334.37,333.88,334.37,407.0
2018-06-06,335.41,335.41,334.37,334.37,33.0
2018-06-07,336.175,337.335,336.175,336.925,83.0
2018-06-08,337.875,337.875,336.925,336.925,195.0
2018-06-12,339.975,339.975,336.925,336.925,100.0
2018-06-13,342.925,343.3,342.925,343.3,8.0
2018-06-14,341.45,341.45,341.245,341.245,1042.0
2018-06-15,346.03,346.03,342.405,342.405,10.0
2018-06-18,346.825,346.825,346.825,346.825,3.0
2018-06-19,346.46,346.825,346.46,346.825,8.0
2018-06-20,348.25,348.25,346.825,346.825,89.0
2018-06-21,349.06,349.91,349.06,349.06,32.0
2018-06-22,347.375,347.375,346.645,346.645,111.0
2018-06-25,343.915,343.915,343.84,343.85,267.0
2018-06-26,341.885,341.885,341.1,341.1,291.0
2018-06-27,342.695,342.965,342.695,342.965,433.0
2018-06-28,343.32,343.32,343.02,343.32,33.0
2018-06-29,343.85,344.83,343.71,343.71,33.0
2018-07-02,342.295,342.76,342.295,342.76,182.0
2018-07-03,344.995,346.06,344.97,345.295,279.0
2018-07-04,342.5,342.5,341.705,341.705,209.0
2018-07-05,342.22,342.22,342.22,342.22,2.0
2018-07-06,344.83,345.08,344.83,345.08,95.0
2018-07-09,346.015,346.015,345.855,345.855,441.0
2018-07-10,347.16,348.135,346.775,347.505,624.0
2018-07-11,347.085,347.44,347.085,347.44,516.0
2018-07-12,350.375,350.375,350.3,350.345,164.0
2018-07-13,351.565,352.855,351.565,351.585,709.0
2018-07-16,352.33,352.525,351.13,351.13,38.0
2018-07-17,351.64,351.64,350.925,350.925,39.0
2018-07-18,354.97,354.97,350.925,350.925,2.0
2018-07-19,353.71,354.3,352.395,352.395,258.0
2018-07-20,354.44,354.44,354.44,354.44,13.0
2018-07-23,351.66,351.66,350.04,350.04,53.0
2018-07-24,355.23,355.535,354.81,355.535,280.0
2018-07-25,353.355,355.535,353.355,355.535,40.0
2018-07-26,354.43,354.69,354.43,354.43,91.0
2018-07-27,358.065,358.605,357.66,358.53,235.0
2018-07-30,354.775,354.775,354.095,354.775,151.0
2018-07-31,352.685,354.775,352.61,354.775,12.0
2018-08-01,354.085,354.085,353.125,353.73,140.0
2018-08-02,354.14,354.14,353.73,353.73,5.0
2018-08-03,357.325,357.495,357.235,357.235,764.0
2018-08-06,357.7,357.7,357.235,357.235,21.0
2018-08-07,359.07,359.18,359.015,359.145,552.0
2018-08-08,358.89,358.89,358.67,358.725,118.0
2018-08-09,357.875,358.345,357.875,358.345,39.0
2018-08-10,360.945,361.09,358.345,358.345,109.0
2018-08-13,361.69,361.69,361.335,361.335,49.0
2018-08-14,362.165,363.095,362.165,363.095,28.0
2018-08-15,363.095,363.095,363.095,363.095,0.0
2018-08-16,363.56,363.89,363.0,363.815,81.0
2018-08-17,365.005,365.24,364.82,364.82,140.0
2018-08-20,364.485,364.485,363.545,364.16,284.0
2018-08-21,362.265,364.16,362.265,364.16,13.0
2018-08-22,361.315,361.38,361.165,361.38,104.0
2018-08-23,365.21,366.555,365.21,366.555,202.0
2018-08-24,367.84,368.65,366.555,366.555,168.0
2018-08-27,366.235,366.425,366.235,366.235,18.0
2018-08-28,368.13,369.21,368.13,368.995,272.0
2018-08-29,368.685,368.685,368.685,368.685,30.0
2018-08-30,373.46,373.46,373.46,373.46,2.0
2018-08-31,372.955,372.955,372.91,372.91,101.0
2018-09-03,377.45,377.915,377.215,377.915,80.0
2018-09-04,377.355,377.83,376.515,376.515,41.0
2018-09-05,376.515,376.63,374.485,376.515,179.0
2018-09-06,374.915,376.125,373.775,376.125,42.0
2018-09-07,374.11,374.11,373.095,373.28,482.0
2018-09-10,377.03,378.195,377.03,377.915,196.0
2018-09-11,378.37,378.37,377.365,377.365,146.0
2018-09-12,379.44,379.92,379.255,379.255,99.0
2018-09-13,376.6,376.6,375.07,375.8,147.0
2018-09-14,377.375,377.44,376.98,376.98,40.0
2018-09-17,379.385,379.385,376.98,376.98,37.0
2018-09-18,376.98,376.98,374.28,374.28,74.0
2018-09-19,374.28,374.28,374.28,374.28,0.0
2018-09-20,374.19,374.19,373.72,373.72,50.0
2018-09-21,375.975,377.425,375.47,377.425,1286.0
2018-09-24,374.685,375.18,374.685,375.18,113.0
2018-09-25,375.425,376.875,375.425,376.875,332.0
2018-09-26,375.45,375.45,374.585,374.585,219.0
2018-09-27,373.87,374.565,373.365,374.565,639.0
2018-09-28,377.295,377.32,376.825,376.825,131.0
2018-10-01,377.275,378.985,377.275,378.985,233.0
2018-10-02,377.005,377.39,376.96,376.96,79.0
2018-10-03,380.21,380.455,380.21,380.41,51.0
2018-10-04,383.735,383.86,383.735,383.735,124.0
2018-10-05,383.68,383.68,383.37,383.635,124.0
2018-10-08,383.24,383.24,382.215,382.435,98.0
2018-10-09,381.025,381.28,380.015,380.24,653.0
2018-10-10,379.1,379.1,377.39,377.5,107.0
2018-10-11,372.15,372.15,363.5,363.5,684.0
2018-10-12,361.51,362.145,361.51,362.145,543.0
2018-10-15,362.71,363.07,362.325,362.65,301.0
2018-10-16,360.19,360.8,360.19,360.8,232.0
2018-10-17,367.375,367.945,367.375,367.945,367.0
2018-10-18,368.625,368.625,367.035,367.035,110.0
2018-10-19,365.195,365.27,364.365,365.27,192.0
2018-10-22,362.25,362.8,362.035,362.295,91.0
2018-10-23,363.055,363.295,361.415,361.415,95.0
2018-10-24,361.295,361.36,360.98,361.36,541.0
2018-10-25,353.77,353.77,351.925,352.28,473.0
2018-10-26,354.02,354.02,352.42,353.45,241.0
2018-10-29,352.825,352.825,350.915,350.915,41.0
2018-10-30,349.3,350.17,349.27,349.675,515.0
2018-10-31,352.945,354.385,352.945,354.17,280.0
2018-11-01,357.23,358.125,357.19,357.19,327.0
2018-11-02,354.48,354.705,354.275,354.385,483.0
2018-11-05,354.01,354.01,352.87,352.985,518.0
2018-11-06,355.6,355.675,354.855,355.665,90.0
2018-11-07,355.63,359.24,355.04,355.79,274.0
2018-11-08,362.07,362.07,355.79,355.79,4.0
2018-11-09,360.895,362.005,360.895,362.005,550.0
2018-11-12,362.005,362.005,362.005,362.005,0.0
2018-11-13,356.555,356.555,354.29,355.085,895.0
2018-11-14,353.59,353.825,353.45,353.45,402.0
2018-11-15,349.41,349.41,345.97,346.155,192.0
2018-11-16,349.71,350.195,349.71,349.71,62.0
2018-11-19,349.345,349.71,349.345,349.71,190.0
2018-11-20,345.54,345.54,345.035,345.41,147.0
2018-11-21,345.045,345.045,342.26,342.64,181.0
2018-11-22,341.83,341.83,341.295,341.555,116.0
2018-11-23,340.575,340.895,340.575,340.575,13.0
2018-11-26,340.575,341.155,340.575,341.155,299.0
2018-11-27,345.165,345.165,344.56,344.99,80.0
2018-11-28,347.66,347.66,347.3,347.3,76.0
2018-11-29,350.955,351.04,350.83,351.04,72.0
2018-11-30,350.26,350.825,350.03,350.03,39.0
2018-12-03,354.74,357.19,354.74,356.35,1668.0
2018-12-04,354.805,354.805,352.33,352.33,48.0
2018-12-05,344.305,346.82,344.305,344.305,23.0
2018-12-06,344.305,344.305,344.305,344.305,0.0
2018-12-07,348.83,348.83,347.375,347.375,74.0
2018-12-10,342.285,342.285,339.65,341.295,53.0
2018-12-11,343.885,343.885,342.875,342.875,169.0
2018-12-12,342.23,343.455,342.23,342.695,53.0
2018-12-13,342.695,342.695,342.695,342.695,0.0
2018-12-14,342.985,343.27,342.265,342.735,344.0
2018-12-17,338.89,340.545,338.89,338.89,94.0
2018-12-18,333.775,333.86,333.645,333.815,94.0
2018-12-19,330.615,330.99,330.54,330.54,339.0
2018-12-20,329.705,330.945,329.705,330.31,222.0
2018-12-21,329.365,329.365,327.42,328.605,404.0
2018-12-24,319.815,321.49,319.815,321.49,2191.0
2018-12-27,326.85,326.85,325.705,326.735,473.0
2018-12-28,331.475,332.605,330.79,332.595,340.0
2018-12-31,331.675,332.545,331.675,331.89,105.0
2019-01-02,333.4,335.075,331.675,331.675,586.0
2019-01-03,337.995,337.995,334.235,334.78,192.0
2019-01-04,327.89,327.89,326.435,326.435,77.0
2019-01-07,332.83,334.52,332.83,334.52,326.0
2019-01-08,334.8,335.72,334.705,335.24,90.0
2019-01-09,337.14,337.14,335.24,335.24,100.0
2019-01-10,336.405,337.015,335.225,335.225,489.0
2019-01-11,337.335,337.335,336.115,336.115,5.0
2019-01-14,336.465,336.465,336.115,336.115,4.0
2019-01-15,336.115,336.35,336.115,336.23,371.0
2019-01-16,339.4,339.4,339.305,339.305,170.0
2019-01-17,341.375,341.375,340.5,341.315,316.0
2019-01-18,343.815,343.815,341.315,341.315,40.0
2019-01-21,349.13,349.13,348.595,349.11,92.0
2019-01-22,348.085,348.595,347.775,347.775,33.0
2019-01-23,346.295,346.295,345.785,345.795,176.0
2019-01-24,345.765,347.07,345.675,345.765,553.0
2019-01-25,348.115,348.115,348.115,348.115,3.0
2019-01-29,345.69,345.69,344.695,345.69,214.0
2019-01-30,347.1,347.1,344.695,344.695,74.0
2019-01-31,346.725,346.885,346.725,346.885,18.0
2019-02-01,349.315,350.35,349.315,350.35,269.0
2019-02-04,349.635,350.47,349.635,350.2,290.0
2019-02-05,353.86,354.17,351.515,353.155,1127.0
2019-02-06,357.805,358.12,357.805,357.805,402.0
2019-02-07,359.56,360.095,359.56,359.86,373.0
2019-02-08,357.41,357.795,356.3,356.875,252.0
2019-02-11,356.92,357.945,356.875,357.945,32.0
2019-02-12,359.785,360.8,359.785,360.8,570.0
2019-02-13,362.405,363.67,362.18,362.18,4154.0
2019-02-14,364.12,364.12,362.875,362.875,265.0
2019-02-15,362.63,362.63,361.68,362.095,606.0
2019-02-18,365.4,365.4,364.405,364.42,89.0
2019-02-19,365.185,366.48,365.185,365.425,1128.0
2019-02-20,363.88,364.15,363.68,364.15,1606.0
2019-02-21,364.64,367.04,362.815,365.22,2875.0
2019-02-22,366.12,367.06,366.12,367.06,778.0
2019-02-25,367.19,367.68,367.06,367.06,27.0
2019-02-26,365.97,365.97,365.19,365.19,384.0
2019-02-27,364.44,365.19,364.44,364.685,24.0
2019-02-28,366.78,367.24,366.78,366.875,26.0
2019-03-01,368.44,370.74,368.035,370.185,620.0
2019-03-04,371.875,372.9,371.875,372.175,575.0
2019-03-05,369.96,369.96,369.82,369.82,513.0
2019-03-06,369.445,372.085,369.24,371.565,1084.0
2019-03-07,370.205,370.205,369.09,369.86,822.0
2019-03-08,367.85,367.85,367.85,367.85,25.0
2019-03-11,366.44,366.44,366.055,366.055,47.0
2019-03-12,370.955,370.955,370.955,370.955,99.0
2019-03-13,370.955,370.955,370.955,370.955,0.0
2019-03-14,373.67,373.67,373.35,373.67,168.0
2019-03-15,374.57,374.575,372.975,374.2,10925.0
2019-03-18,374.17,374.17,372.95,372.95,355.0
2019-03-19,375.15,375.15,374.66,374.69,178.0
2019-03-20,374.49,375.235,374.49,375.235,265.0
2019-03-21,371.63,371.865,370.435,370.545,1168.0
2019-03-22,376.95,376.95,370.545,370.545,10.0
2019-03-25,375.235,375.235,370.28,370.28,164.0
2019-03-26,370.065,370.535,370.065,370.535,134.0
2019-03-27,370.49,370.865,370.49,370.595,7.0
2019-03-28,371.175,371.175,370.095,370.64,115.0
2019-03-29,373.935,374.295,373.935,374.295,532.0
2019-04-01,376.27,376.27,376.055,376.085,650.0
2019-04-02,377.825,378.695,377.825,378.42,798.0
2019-04-03,380.82,380.82,380.125,380.22,1127.0
2019-04-04,379.165,379.53,379.165,379.53,159.0
2019-04-05,380.145,380.255,380.145,380.255,79.0
2019-04-08,382.82,382.845,382.395,382.845,136.0
2019-04-09,381.93,381.93,380.65,380.65,143.0
2019-04-10,380.745,380.745,379.175,379.19,522.0
2019-04-11,379.295,379.38,379.25,379.295,41.0
2019-04-12,381.34,381.535,381.14,381.14,988.0
2019-04-15,381.065,381.14,381.045,381.14,51.0
2019-04-16,382.62,382.62,381.14,381.14,77.0
2019-04-17,381.33,381.97,380.235,380.955,1966.0
2019-04-18,380.07,380.07,378.6,378.6,882.0
2019-04-23,383.41,384.035,383.4,383.4,105.0
2019-04-24,388.93,391.84,388.93,391.84,1169.0
2019-04-26,391.425,391.425,390.89,391.03,177.0
2019-04-29,392.225,392.225,391.8,392.2,21.0
2019-04-30,391.765,392.075,391.265,391.97,1028.0
2019-05-01,393.725,394.485,393.725,393.725,64.0
2019-05-02,391.435,391.435,391.19,391.275,626.0
2019-05-03,392.445,392.865,392.445,392.77,672.0
2019-05-06,390.345,390.345,389.45,389.45,677.0
2019-05-07,392.02,392.02,392.02,392.02,500.0
2019-05-08,387.47,387.47,387.245,387.405,612.0
2019-05-09,387.79,387.835,387.15,387.31,124.0
2019-05-10,386.895,387.11,385.66,385.66,3214.0
2019-05-13,384.945,385.315,384.58,385.01,1205.0
2019-05-14,379.86,381.535,379.7,381.535,612.0
2019-05-15,385.07,386.135,385.04,386.135,1066.0
2019-05-16,386.735,388.065,386.735,388.015,809.0
2019-05-17,393.095,393.095,388.015,388.015,20.0
2019-05-20,391.615,391.615,390.315,390.56,708.0
2019-05-21,387.63,388.495,387.63,388.495,1010.0
2019-05-22,392.095,392.095,391.86,391.86,112.0
2019-05-23,390.635,391.86,389.86,391.86,145.0
2019-05-24,385.51,386.84,385.49,386.84,243.0
2019-05-27,384.7,384.7,384.22,384.23,41.0
2019-05-28,386.03,386.03,385.895,385.945,39.0
2019-05-29,380.245,385.945,380.15,385.945,81.0
2019-05-30,378.7,378.785,378.305,378.785,1341.0
2019-05-31,377.29,377.815,377.24,377.63,1387.0
2019-06-03,372.13,372.13,370.875,370.875,843.0
2019-06-04,372.25,372.25,371.065,371.065,3012.0
2019-06-05,378.955,379.38,378.13,378.13,1685.0
2019-06-06,382.3,382.3,382.235,382.235,137.0
2019-06-07,384.345,385.18,384.25,384.25,37.0
2019-06-11,392.285,392.285,392.285,392.285,100.0
2019-06-12,391.305,391.425,390.825,390.825,117.0
2019-06-13,392.725,392.725,391.745,391.88,593.0
2019-06-14,394.195,395.69,394.195,395.55,800.0
2019-06-17,396.635,396.635,396.37,396.635,84.0
2019-06-18,398.065,398.835,398.065,398.835,42.0
2019-06-19,400.695,401.07,398.835,398.835,192.0
2019-06-20,402.085,402.35,402.055,402.35,515.0
2019-06-21,401.605,402.08,400.67,400.67,66.0
2019-06-24,401.19,401.19,400.02,400.02,136.0
2019-06-25,398.675,398.97,398.48,398.485,190.0
2019-06-26,394.68,395.15,394.32,394.405,161.0
2019-06-27,393.45,393.745,392.62,393.45,25.0
2019-06-28,394.015,394.015,393.46,393.46,115.0
2019-07-01,397.365,399.83,397.365,398.96,248.0
2019-07-02,400.88,400.915,399.915,399.915,140.0
2019-07-03,400.64,400.64,400.225,400.225,236.0
2019-07-04,401.225,401.225,400.765,401.16,581.0
2019-07-05,401.87,402.74,401.67,402.74,969.0
2019-07-08,402.74,402.74,401.605,401.605,200.0
2019-07-09,401.68,402.155,401.575,401.69,1023.0
2019-07-10,405.51,405.945,401.69,401.69,240.0
2019-07-11,405.63,406.2,405.48,405.48,23.0
2019-07-12,405.745,405.745,405.14,405.14,352.0
2019-07-15,404.41,404.41,403.865,404.145,66.0
2019-07-16,403.485,404.25,403.485,403.95,21.0
2019-07-17,403.645,404.31,403.6,404.155,73.0
2019-07-18,399.425,399.545,399.425,399.425,12.0
2019-07-19,400.585,400.955,399.425,399.425,139.0
2019-07-22,398.63,398.63,398.315,398.63,23.0
2019-07-23,401.405,401.405,398.63,398.63,12.0
2019-07-24,406.105,406.105,405.63,405.905,48.0
2019-07-25,407.92,408.04,407.92,407.92,60.0
2019-07-26,408.24,409.25,408.24,408.695,135.0
2019-07-29,412.585,412.585,412.18,412.285,178.0
2019-07-30,413.34,413.425,413.275,413.34,190.0
2019-07-31,413.91,414.06,412.84,412.84,21.0
2019-08-01,409.92,410.855,409.92,410.855,22.0
2019-08-02,408.52,408.52,407.49,408.09,137.0
2019-08-05,406.785,406.785,404.44,404.44,1153.0
2019-08-06,392.06,395.965,388.29,394.785,3766.0
2019-08-07,400.385,403.4,398.82,403.4,2130.0
2019-08-08,401.415,403.715,401.065,403.715,1144.0
2019-08-09,406.395,407.2,405.345,406.87,814.0
2019-08-12,405.86,406.615,405.86,406.565,52.0
2019-08-13,403.365,403.365,402.335,402.59,324.0
2019-08-14,407.465,407.465,406.615,406.615,659.0
2019-08-15,398.06,398.305,396.19,396.19,2673.0
2019-08-16,398.485,399.12,397.815,399.12,178.0
2019-08-19,404.27,405.13,404.23,404.385,144.0
2019-08-20,407.935,407.935,407.2,407.415,161.0
2019-08-21,404.395,404.82,404.395,404.82,104.0
2019-08-22,408.22,408.95,408.22,408.95,83.0
2019-08-23,409.715,410.345,409.715,410.345,65.0
2019-08-26,398.23,398.23,397.74,397.78,306.0
2019-08-27,401.87,402.92,401.87,402.155,846.0
2019-08-28,402.155,403.025,401.89,402.155,623.0
2019-08-29,404.25,405.09,403.96,405.09,499.0
2019-08-30,410.025,412.985,410.025,412.19,583.0
2019-09-02,408.975,408.975,408.43,408.59,390.0
2019-09-03,410.3,411.18,408.59,408.59,62.0
2019-09-04,405.84,408.52,405.81,408.52,529.0
2019-09-05,408.77,411.82,408.77,411.055,84.0
2019-09-06,413.67,413.67,412.3,412.3,72.0
2019-09-09,412.14,412.635,412.04,412.31,529.0
2019-09-10,411.14,411.14,411.14,411.14,22.0
2019-09-11,410.565,410.565,410.055,410.195,88.0
2019-09-12,414.42,414.975,414.42,414.975,95.0
2019-09-13,415.27,415.535,415.27,415.27,88.0
2019-09-16,412.225,412.225,411.055,411.81,69.0
2019-09-17,414.1,414.1,413.985,413.985,26.0
2019-09-18,415.4,415.4,414.39,415.4,220.0
2019-09-19,416.425,418.425,416.425,418.31,337.0
2019-09-20,419.925,419.925,418.03,418.285,91.0
2019-09-23,418.75,419.32,418.19,418.315,218.0
2019-09-24,418.98,419.55,418.06,418.06,308.0
2019-09-25,413.765,415.32,412.62,413.35,354.0
2019-09-26,413.35,413.35,413.35,413.35,0.0
2019-09-27,417.085,417.53,416.125,416.125,61.0
2019-09-30,415.185,416.61,415.185,416.61,94.0
2019-10-01,417.985,420.505,417.985,420.505,182.0
2019-10-02,415.9,415.9,413.595,413.67,192.0
2019-10-03,409.765,409.765,407.215,407.34,317.0
2019-10-04,408.175,408.175,407.86,407.86,70.0
2019-10-07,407.86,407.86,407.86,407.86,0.0
2019-10-08,413.055,414.315,412.345,413.87,230.0
2019-10-09,411.955,411.955,407.075,407.53,309.0
2019-10-10,407.265,408.22,407.265,407.265,31.0
2019-10-11,411.395,413.015,411.395,413.015,62.0
2019-10-14,415.49,415.805,415.28,415.425,123.0
2019-10-15,415.615,415.615,415.5,415.615,16.0
2019-10-16,418.98,418.98,418.98,418.98,6.0
2019-10-17,417.915,417.915,417.005,417.005,1014.0
2019-10-18,416.41,416.41,414.915,416.41,519.0
2019-10-21,416.41,416.41,412.845,412.845,128.0
2019-10-22,417.085,417.085,414.185,417.085,244.0
2019-10-23,412.345,413.51,412.27,413.51,152.0
2019-10-24,415.615,415.615,413.51,413.51,1.0
2019-10-25,416.98,417.455,416.98,417.085,49.0
2019-10-28,419.435,420.38,419.435,419.435,80.0
2019-10-29,424.705,424.705,419.86,420.8,193.0
2019-10-30,418.98,418.98,418.325,418.885,68.0
2019-10-31,418.515,418.535,416.345,416.345,738.0
2019-11-01,417.035,417.275,416.98,417.275,18.0
2019-11-04,420.39,420.845,419.755,420.24,424.0
2019-11-05,424.04,424.525,422.96,422.96,564.0
2019-11-06,422.125,422.875,421.65,422.475,246.0
2019-11-07,422.725,424.44,422.725,424.285,202.0
2019-11-08,424.43,424.925,424.43,424.665,85.0
2019-11-11,426.05,427.205,426.05,426.56,582.0
2019-11-12,427.66,427.66,426.56,427.035,43.0
2019-11-13,427.91,427.91,426.94,426.94,1220.0
2019-11-14,427.765,431.215,427.765,427.765,63.0
2019-11-15,433.285,433.56,433.2,433.56,576.0
2019-11-18,434.64,434.64,432.46,433.34,85.0
2019-11-19,434.63,436.685,434.29,436.675,122.0
2019-11-20,434.1,434.1,432.25,432.96,1993.0
2019-11-21,433.465,433.465,431.815,432.81,130.0
2019-11-22,433.465,434.915,433.465,433.465,181.0
2019-11-25,435.965,436.09,433.465,433.465,16.0
2019-11-26,438.98,439.36,438.98,438.98,751.0
2019-11-27,440.23,441.15,438.905,441.15,229.0
2019-11-28,441.16,441.16,441.15,441.15,48.0
2019-11-29,440.685,440.695,440.42,440.42,104.0
2019-12-02,440.325,442.3,440.325,442.08,95.0
2019-12-03,434.04,434.04,432.82,432.82,369.0
2019-12-04,430.185,430.185,428.93,428.93,286.0
2019-12-05,432.925,432.925,430.875,431.065,194.0
2019-12-06,433.2,435.055,433.2,434.565,175.0
2019-12-09,438.675,438.675,435.995,435.995,154.0
2019-12-10,437.465,437.465,436.04,436.04,132.0
2019-12-11,436.525,436.83,436.515,436.515,62.0
2019-12-12,434.41,434.41,434.41,434.41,2.0
2019-12-13,436.28,436.28,435.92,436.28,9.0
2019-12-16,437.615,440.145,437.615,438.99,89.0
2019-12-17,439.265,441.73,439.2,441.73,71.0
2019-12-18,444.11,444.535,441.73,441.73,16.0
2019-12-19,445.525,445.64,441.72,444.1,117.0
2019-12-20,440.835,442.88,440.835,442.74,2214.0
2019-12-23,443.215,444.44,442.455,442.74,249.0
2019-12-24,441.31,441.39,441.31,441.33,295.0
2019-12-27,442.435,442.845,442.085,442.455,172.0
2019-12-30,442.465,442.465,439.41,439.41,71.0
2019-12-31,439.41,439.41,435.92,437.51,243.0
2020-01-02,437.51,438.555,437.28,437.725,583.0
2020-01-03,442.265,442.74,442.265,442.74,48.0
2020-01-06,443.215,443.215,439.41,440.295,122.0
2020-01-07,443.405,444.08,440.295,440.295,17.0
2020-01-08,442.815,443.73,440.6,443.73,1203.0
2020-01-09,449.205,452.63,449.205,450.005,631.0
2020-01-10,453.98,454.2,453.535,453.675,13.0
2020-01-13,453.64,453.64,448.93,449.3,144.0
2020-01-14,451.07,453.355,451.07,453.355,148.0
2020-01-15,453.355,453.355,450.85,453.355,31.0
2020-01-16,453.345,453.38,452.26,453.38,147.0
2020-01-17,453.915,456.77,453.915,456.76,132.0
2020-01-20,456.77,458.49,456.77,458.25,342.0
2020-01-21,458.84,459.05,457.745,457.745,342.0
2020-01-22,457.765,462.995,457.765,462.73,295.0
2020-01-23,462.92,462.92,458.3,460.115,996.0
2020-01-24,460.115,466.155,460.115,461.36,169.0
2020-01-28,459.535,459.535,455.435,456.93,875.0
2020-01-29,459.385,461.77,459.385,460.78,228.0
2020-01-30,460.59,460.83,459.86,459.86,27.0
2020-01-31,460.24,467.335,460.24,465.355,260.0
2020-02-03,460.285,460.57,458.415,460.57,164.0
2020-02-04,460.57,462.76,460.25,462.01,247.0
2020-02-05,466.04,466.04,464.375,464.375,226.0
2020-02-06,466.04,470.805,466.04,470.805,276.0
2020-02-07,471.745,472.88,471.745,472.575,1210.0
2020-02-10,475.345,475.345,470.795,471.88,318.0
2020-02-11,476.0,476.825,475.895,476.495,209.0
2020-02-12,475.55,475.57,474.525,474.98,106.0
2020-02-13,484.045,484.045,476.285,476.36,959.0
2020-02-14,476.36,478.7,476.36,478.67,53.0
2020-02-17,478.67,479.83,478.455,478.455,424.0
2020-02-18,478.46,479.225,476.505,478.405,202.0
2020-02-19,480.145,480.145,479.71,480.135,129.0
2020-02-20,483.22,484.77,483.22,484.055,666.0
2020-02-21,485.065,485.065,482.37,483.805,175.0
2020-02-24,481.63,481.63,473.585,474.44,1066.0
2020-02-25,473.79,473.79,465.09,467.76,1358.0
2020-02-26,457.355,457.355,451.375,454.635,1634.0
2020-02-27,454.63,454.63,444.25,445.115,674.0
2020-02-28,433.58,433.58,427.38,427.995,1016.0
2020-03-02,428.95,434.51,423.24,432.925,1471.0
2020-03-03,454.635,454.635,444.84,444.84,2415.0
2020-03-04,438.62,438.62,430.23,437.605,1678.0
2020-03-05,440.305,451.135,440.305,444.42,1211.0
2020-03-06,441.73,441.73,429.9,429.9,687.0
2020-03-09,415.84,415.84,406.12,413.52,5309.0
2020-03-10,399.485,411.04,399.485,410.65,4677.0
2020-03-11,422.245,422.245,408.435,408.435,2749.0
2020-03-12,407.07,407.07,385.195,392.615,791.0
2020-03-13,379.71,379.71,363.94,379.47,2500.0
2020-03-16,389.955,400.385,375.685,390.525,518.0
2020-03-17,383.93,394.71,378.51,392.095,1522.0
2020-03-18,392.29,392.805,381.545,384.73,450.0
2020-03-19,397.98,410.875,393.36,410.875,572.0
2020-03-20,399.465,399.465,385.965,393.555,541.0
2020-03-23,368.24,368.46,355.715,368.46,1278.0
2020-03-24,369.03,370.99,364.67,369.75,391.0
2020-03-25,394.615,394.615,380.44,386.15,1592.0
2020-03-26,393.1,402.315,391.41,396.61,1100.0
2020-03-27,411.875,413.045,399.465,400.365,1623.0
2020-03-30,389.96,392.51,384.265,392.445,534.0
2020-03-31,403.25,408.975,401.365,402.345,549.0
2020-04-01,402.315,402.315,391.285,391.285,447.0
2020-04-02,391.37,391.37,385.195,389.0,697.0
2020-04-03,395.49,395.895,389.865,389.865,330.0
2020-04-06,399.465,408.28,399.465,408.28,714.0
2020-04-07,413.74,420.9,408.28,412.59,1195.0
2020-04-08,413.74,413.74,407.07,413.73,1385.0
2020-04-09,419.91,419.91,416.585,418.64,1470.0
2020-04-14,417.84,417.84,408.975,415.955,832.0
2020-04-15,414.68,421.53,414.68,420.645,274.0
2020-04-16,421.87,421.87,416.585,420.035,317.0
2020-04-17,423.24,431.65,423.24,430.775,758.0
2020-04-20,428.195,430.515,427.995,428.67,501.0
2020-04-21,423.24,425.95,421.575,421.575,646.0
2020-04-22,418.485,418.485,411.335,414.615,1017.0
2020-04-23,426.445,426.445,419.245,420.835,217.0
2020-04-24,419.73,419.73,413.35,415.85,455.0
2020-04-27,425.905,425.905,419.475,422.48,600.0
2020-04-28,428.67,428.67,421.575,422.66,831.0
2020-04-29,420.655,423.195,420.655,421.1,214.0
2020-04-30,424.19,429.9,424.19,429.535,582.0
2020-05-01,421.635,422.955,421.225,421.72,389.0
2020-05-04,420.98,420.98,414.175,417.01,131.0
2020-05-05,419.245,421.1,419.245,419.885,29.0
2020-05-06,424.04,424.04,421.91,423.42,79.0
2020-05-07,423.24,423.24,421.975,423.24,411.0
2020-05-08,423.915,425.725,423.63,424.955,346.0
2020-05-11,427.72,428.655,426.41,427.045,538.0
2020-05-12,428.585,429.9,427.5,427.55,324.0
2020-05-13,417.905,420.77,416.745,419.435,272.0
2020-05-14,421.955,421.955,414.68,415.06,149.0
2020-05-15,423.24,423.24,418.485,419.01,95.0
2020-05-18,425.62,426.01,424.0,425.2,374.0
2020-05-19,430.85,431.175,428.37,429.925,192.0
2020-05-20,425.935,427.285,425.58,426.38,469.0
2020-05-21,429.195,429.195,427.995,428.825,702.0
2020-05-22,428.015,428.12,424.955,425.295,250.0
2020-05-25,431.41,432.275,431.135,432.275,184.0
2020-05-26,433.57,436.445,433.57,436.31,404.0
2020-05-27,437.51,437.51,429.195,433.04,885.0
2020-05-28,437.135,439.535,437.135,438.46,513.0
2020-05-29,439.41,442.29,433.135,433.895,264.0
2020-06-01,433.705,433.705,430.27,430.85,148.0
2020-06-02,430.945,430.945,425.56,426.57,527.0
2020-06-03,426.57,426.57,422.385,424.19,170.0
2020-06-04,428.92,430.785,428.92,429.635,538.0
2020-06-05,428.52,428.52,426.885,427.465,324.0
2020-06-09,436.45,439.535,436.175,438.555,569.0
2020-06-10,441.215,442.025,438.365,438.555,197.0
2020-06-11,432.485,434.0,432.42,432.75,277.0
2020-06-12,422.965,429.9,421.615,423.765,989.0
2020-06-15,425.145,425.145,414.615,414.68,1039.0
2020-06-16,423.955,428.235,423.955,428.09,458.0
2020-06-17,432.76,433.715,431.8,433.475,617.0
2020-06-18,433.49,433.49,427.545,428.635,1358.0
2020-06-19,433.075,433.525,431.59,432.35,380.0
2020-06-22,426.8,429.795,426.8,427.39,629.0
2020-06-23,429.3,430.015,425.96,429.135,267.0
2020-06-24,427.965,429.29,427.01,429.29,334.0
2020-06-25,423.41,424.195,421.235,422.01,220.0
2020-06-26,425.35,426.74,425.35,425.58,273.0
2020-06-29,417.525,418.625,416.895,416.895,225.0
2020-06-30,424.45,424.45,423.155,423.83,73.0
2020-07-01,426.51,426.51,425.55,426.455,146.0
2020-07-02,425.48,428.905,425.48,428.26,271.0
2020-07-03,431.57,431.76,430.66,430.985,156.0
2020-07-06,430.235,433.755,430.235,433.36,354.0
2020-07-07,434.27,434.355,433.02,433.02,85.0
2020-07-08,431.96,432.935,430.985,431.14,144.0
2020-07-09,433.03,433.03,431.59,431.59,185.0
2020-07-10,432.465,432.635,429.23,429.23,274.0
2020-07-13,437.32,438.075,436.91,437.475,846.0
2020-07-14,434.27,434.27,432.465,434.04,270.0
2020-07-15,438.075,438.19,436.97,437.54,110.0
2020-07-16,437.645,438.4,436.985,438.13,677.0
2020-07-17,437.97,438.4,437.005,437.31,697.0
2020-07-20,438.84,439.23,437.265,438.855,549.0
2020-07-21,440.41,441.73,440.41,441.73,299.0
2020-07-22,435.64,436.635,434.07,434.07,460.0
2020-07-23,436.245,436.93,435.775,436.07,228.0
2020-07-24,435.04,435.04,433.465,433.465,947.0
2020-07-27,430.55,431.35,430.445,430.445,1159.0
2020-07-28,431.685,432.35,431.685,432.265,87.0
2020-07-29,433.115,433.115,427.455,427.77,959.0
2020-07-30,432.16,432.16,431.54,431.91,176.0
2020-07-31,432.75,432.81,431.455,431.685,178.0
2020-08-03,435.805,438.36,435.805,436.15,185.0
2020-08-04,440.66,441.7,440.095,440.84,629.0
2020-08-05,439.06,439.06,437.885,439.06,344.0
2020-08-06,440.28,440.715,439.04,439.905,43.0
2020-08-07,440.725,441.51,440.585,440.89,130.0
2020-08-10,445.43,446.85,445.19,446.555,1048.0
2020-08-11,446.945,447.76,446.85,447.72,288.0
2020-08-12,445.745,447.54,445.04,445.04,210.0
2020-08-13,448.75,449.14,447.68,448.59,1259.0
2020-08-14,451.05,451.395,450.095,450.285,196.0
2020-08-17,447.395,448.465,446.995,448.09,100.0
2020-08-18,448.09,448.09,446.47,446.47,125.0
2020-08-19,446.04,447.32,445.515,447.155,483.0
2020-08-20,446.47,447.06,445.125,445.995,69.0
2020-08-21,448.885,449.57,448.75,449.045,740.0
2020-08-24,453.15,453.405,452.74,453.405,71.0
2020-08-25,456.89,458.87,456.89,458.185,340.0
2020-08-26,457.09,457.25,456.01,456.88,126.0
2020-08-27,458.355,458.635,457.92,458.165,219.0
2020-08-28,458.655,459.385,457.92,457.92,690.0
2020-08-31,455.85,457.63,455.42,456.775,335.0
2020-09-01,452.615,452.615,451.0,451.62,786.0
2020-09-02,457.175,459.73,457.175,459.31,324.0
2020-09-03,466.665,466.665,465.95,466.515,90.0
2020-09-04,451.9,459.31,451.9,452.73,636.0
2020-09-07,446.625,447.785,445.84,446.005,568.0
2020-09-08,450.61,450.79,449.105,450.545,190.0
2020-09-09,440.04,442.895,439.985,441.51,381.0
2020-09-10,447.385,447.385,445.095,446.315,161.0
2020-09-11,440.385,441.585,439.515,441.405,888.0
2020-09-14,440.87,442.655,440.23,442.655,119.0
2020-09-15,443.83,443.99,442.15,442.595,126.0
2020-09-16,444.79,445.18,444.44,444.44,349.0
2020-09-17,443.86,443.965,438.82,438.82,550.0
2020-09-18,437.86,437.92,436.485,437.385,331.0
2020-09-21,436.3,436.3,431.08,431.565,868.0
2020-09-22,434.725,435.515,433.06,433.42,197.0
2020-09-23,440.665,443.47,440.665,443.47,191.0
2020-09-24,436.09,438.61,435.67,438.285,2088.0
2020-09-25,441.0,441.795,441.0,441.075,130.0
2020-09-28,447.68,448.365,447.2,447.39,344.0
2020-09-29,452.225,453.83,452.225,453.045,399.0
2020-09-30,446.97,448.585,444.905,445.0,391.0
2020-10-01,449.13,449.985,448.73,448.73,78.0
2020-10-02,448.73,448.73,442.99,443.275,418.0
2020-10-05,448.52,448.73,447.735,447.735,141.0
2020-10-06,451.61,452.195,450.94,452.155,685.0
2020-10-07,450.145,451.465,449.995,451.465,203.0
2020-10-08,452.56,458.27,452.56,458.25,960.0
2020-10-09,460.74,461.13,460.195,460.25,462.0
2020-10-12,460.25,460.395,459.055,460.395,269.0
2020-10-13,461.17,469.865,461.17,468.535,207.0
2020-10-14,468.825,469.655,468.18,468.825,312.0
2020-10-15,467.445,467.445,465.255,466.145,131.0
2020-10-16,469.13,471.09,469.13,469.865,132.0
2020-10-19,470.135,470.91,469.06,470.735,1386.0
2020-10-20,466.04,470.755,465.955,466.64,104.0
2020-10-21,467.175,467.74,466.63,466.68,77.0
2020-10-22,462.2,462.2,459.025,459.78,1575.0
2020-10-23,464.04,464.04,463.235,463.74,66.0
2020-10-26,462.125,463.74,460.855,461.455,202.0
2020-10-27,457.12,457.535,455.915,457.075,324.0
2020-10-28,456.385,456.385,450.32,450.32,1385.0
2020-10-29,442.255,447.515,442.255,446.96,1347.0
2020-10-30,447.775,447.775,443.945,443.945,636.0
2020-11-02,445.47,447.62,443.945,447.295,393.0
2020-11-03,449.685,451.79,448.48,451.61,2202.0
2020-11-04,451.9,460.21,448.06,457.34,2999.0
2020-11-05,459.255,462.94,457.34,462.94,239.0
2020-11-06,463.08,463.08,458.47,458.565,3391.0
2020-11-09,465.955,467.53,463.41,467.39,379.0
2020-11-10,468.02,468.02,461.4,461.4,675.0
2020-11-11,459.255,465.75,459.255,464.04,350.0
2020-11-12,470.02,470.02,466.365,466.365,984.0
2020-11-13,468.825,468.825,466.385,467.445,132.0
2020-11-16,467.445,467.445,467.445,467.445,0.0
2020-11-17,469.025,487.06,469.025,471.695,359.0
2020-11-18,471.695,473.605,471.695,472.795,4356.0
2020-11-19,467.875,468.075,466.585,466.985,153.0
2020-11-20,468.825,468.825,466.47,467.685,537.0
2020-11-23,467.77,467.77,464.94,466.19,2021.0
2020-11-24,470.25,472.01,470.135,472.01,1407.0
2020-11-25,472.65,474.83,472.25,474.23,929.0
2020-11-26,473.37,473.37,471.395,472.24,2656.0
2020-11-27,472.24,472.24,469.3,469.3,334.0
2020-11-30,473.605,473.605,468.825,468.825,187.0
2020-12-01,473.605,475.03,473.13,474.23,171.0
2020-12-02,474.25,474.985,472.84,474.105,626.0
2020-12-03,474.575,474.575,473.225,473.5,146.0
2020-12-04,473.57,473.57,471.94,473.13,208.0
2020-12-07,473.685,476.89,473.685,475.11,670.0
2020-12-08,476.0,476.0,473.895,473.895,164.0
2020-12-09,474.575,479.9,474.575,478.21,371.0
2020-12-10,477.34,478.39,470.305,470.305,332.0
2020-12-11,473.605,473.605,463.705,463.715,601.0
2020-12-14,466.115,467.935,465.955,467.35,1123.0
2020-12-15,467.865,467.865,463.37,465.195,318.0
2020-12-16,468.825,468.94,467.485,467.485,200.0
2020-12-17,468.305,468.42,467.185,468.22,93.0
2020-12-18,469.86,470.34,467.46,467.48,245.0
2020-12-21,475.14,480.61,466.5,468.2,352.0
2020-12-22,467.655,469.335,467.415,467.46,998.0
2020-12-23,469.38,469.38,466.98,466.98,107.0
2020-12-24,469.38,469.38,466.455,466.81,216.0
2020-12-29,469.38,472.98,468.9,472.29,418.0
2020-12-30,475.14,475.14,467.01,467.01,304.0
2020-12-31,467.46,467.46,464.58,464.58,495.0
2021-01-04,465.55,467.155,464.58,466.29,408.0
2021-01-05,466.5,466.5,459.485,459.59,543.0
2021-01-06,460.475,461.52,455.485,455.485,242.0
2021-01-07,459.9,463.14,459.9,462.315,305.0
2021-01-08,471.56,471.56,468.605,471.235,205.0
2021-01-11,472.28,473.885,471.8,472.3,940.0
2021-01-12,474.18,474.18,472.195,473.155,800.0
2021-01-13,473.22,473.22,467.94,470.57,205.0
2021-01-14,471.78,473.22,471.265,472.3,264.0
2021-01-15,472.26,472.26,466.5,466.5,381.0
2021-01-18,468.42,469.46,466.98,469.42,238.0
2021-01-19,468.43,471.925,468.43,470.495,231.0
2021-01-20,474.055,474.055,470.965,471.965,562.0
2021-01-21,473.635,476.65,473.635,475.735,479.0
2021-01-22,475.815,475.815,474.47,474.825,156.0
2021-01-25,476.1,478.865,476.1,476.915,1023.0
2021-01-27,478.03,478.03,475.45,475.475,305.0
2021-01-28,469.92,470.63,465.54,469.495,631.0
2021-01-29,479.94,479.94,468.335,468.42,807.0
2021-02-01,472.26,472.26,462.375,466.455,284.0
2021-02-02,471.39,476.665,471.39,476.665,318.0
2021-02-03,482.705,484.28,482.07,482.475,1008.0
2021-02-04,485.7,485.7,480.045,480.045,188.0
2021-02-05,487.765,497.515,487.065,488.655,404.0
2021-02-08,487.725,488.495,485.795,486.825,279.0
2021-02-09,486.66,487.525,484.74,484.74,468.0
2021-02-10,485.7,486.755,484.74,486.66,677.0
2021-02-11,487.14,487.14,483.99,483.99,105.0
2021-02-12,487.14,487.14,483.34,483.365,501.0
2021-02-15,487.62,487.735,486.59,486.67,428.0
2021-02-16,486.785,487.42,485.9,486.92,920.0
2021-02-17,486.85,486.85,485.01,486.61,324.0
2021-02-18,489.54,489.54,484.835,484.875,194.0
2021-02-19,486.85,486.85,480.63,481.91,330.0
2021-02-22,477.215,477.215,474.075,474.275,724.0
2021-02-23,479.94,479.94,466.51,471.465,501.0
2021-02-24,471.245,471.245,468.42,469.975,527.0
2021-02-25,472.34,474.15,472.26,472.935,285.0
2021-02-26,477.83,477.83,465.54,468.28,499.0
2021-03-01,477.83,477.83,474.18,475.18,643.0
2021-03-02,482.63,482.63,480.085,480.71,542.0
2021-03-03,476.745,480.505,474.855,476.36,523.0
2021-03-04,477.56,477.56,466.84,467.665,1137.0
2021-03-05,467.94,468.585,466.235,468.365,521.0
2021-03-08,479.95,481.38,476.64,476.64,146.0
2021-03-09,479.94,483.08,479.94,483.08,73.0
2021-03-10,483.09,483.455,481.735,482.8,243.0
2021-03-11,483.435,485.785,483.435,484.405,470.0
2021-03-12,485.71,486.555,485.44,485.95,222.0
2021-03-15,485.96,490.23,485.96,489.54,1290.0
2021-03-16,490.02,492.57,489.865,492.15,410.0
2021-03-17,493.475,493.475,491.525,491.525,684.0
2021-03-18,492.095,501.735,487.56,487.56,438.0
2021-03-19,489.61,489.62,486.435,487.49,444.0
2021-03-22,487.415,487.415,484.8,485.46,167.0
2021-03-23,487.885,490.745,487.885,490.425,171.0
2021-03-24,492.755,494.325,492.755,494.23,145.0
2021-03-25,506.13,506.13,492.275,492.275,250.0
2021-03-26,495.595,507.025,493.505,493.505,347.0
2021-03-29,505.21,505.21,496.835,497.685,1283.0
2021-03-30,498.0,500.36,497.99,498.085,83.0
2021-03-31,506.17,506.17,499.24,500.34,851.0
2021-04-01,504.245,504.96,502.33,504.96,362.0
2021-04-06,511.04,512.52,510.98,510.98,454.0
2021-04-07,511.945,511.955,510.02,510.425,514.0
2021-04-08,514.985,516.805,514.82,515.17,705.0
2021-04-09,515.795,517.11,515.17,516.95,336.0
2021-04-12,519.645,520.615,519.16,520.295,331.0
2021-04-13,519.7,530.7,519.7,520.905,585.0
2021-04-14,521.0,521.01,516.96,519.645,450.0
2021-04-15,513.31,515.34,510.02,513.39,1977.0
2021-04-16,530.66,530.66,516.755,517.295,1431.0
2021-04-19,519.65,520.415,517.72,517.72,634.0
2021-04-20,520.585,520.585,513.39,513.87,709.0
2021-04-21,514.84,514.84,512.905,513.05,188.0
2021-04-22,520.605,520.605,514.83,516.755,105.0
2021-04-23,516.755,520.595,513.915,513.915,370.0
2021-04-26,515.9,518.19,515.9,517.36,318.0
2021-04-27,517.73,517.73,515.475,515.975,188.0
2021-04-28,515.995,520.395,515.995,518.69,304.0
2021-04-29,519.645,519.75,515.185,517.45,408.0
2021-04-30,516.755,519.96,516.755,519.335,430.0
2021-05-03,520.125,522.73,520.125,520.875,384.0
2021-05-04,522.73,522.73,517.72,518.245,213.0
2021-05-05,518.245,519.635,518.2,518.2,270.0
2021-05-06,518.68,519.01,515.965,517.2,478.0
2021-05-07,520.605,520.75,517.2,519.16,700.0
2021-05-10,520.605,520.605,517.275,517.46,525.0
2021-05-11,519.635,519.635,510.02,511.75,670.0
2021-05-12,511.955,511.965,507.345,508.365,798.0
2021-05-13,510.02,510.02,505.515,505.65,464.0
2021-05-14,510.02,514.67,510.02,514.545,234.0
2021-05-17,516.035,517.355,515.31,515.795,1061.0
2021-05-18,517.11,517.11,513.475,515.41,352.0
2021-05-19,515.805,515.805,507.135,508.18,204.0
2021-05-20,508.19,511.875,508.19,511.465,165.0
2021-05-21,524.455,524.455,514.83,515.765,255.0
2021-05-24,516.755,519.71,516.755,518.585,355.0
2021-05-25,522.345,522.345,519.835,520.99,238.0
2021-05-26,520.99,521.085,518.68,518.69,195.0
2021-05-27,519.645,522.05,519.645,520.605,241.0
2021-05-28,523.385,523.975,522.915,523.49,286.0
2021-05-31,524.455,526.485,523.48,523.48,359.0
2021-06-01,524.455,524.455,520.605,521.605,979.0
2021-06-02,521.565,529.255,519.805,520.635,225.0
2021-06-03,520.645,524.6,520.645,524.6,120.0
2021-06-04,526.84,526.86,524.84,525.38,1407.0
2021-06-07,525.425,529.265,523.885,524.455,337.0
2021-06-08,524.62,525.11,524.3,525.03,349.0
2021-06-09,527.34,527.34,525.89,526.415,73.0
2021-06-10,526.465,526.91,525.415,526.36,287.0
2021-06-11,526.36,526.36,525.155,526.225,413.0
2021-06-15,526.58,532.54,526.58,532.145,645.0
2021-06-16,531.48,532.655,529.99,532.125,509.0
2021-06-17,533.12,533.12,526.85,530.805,397.0
2021-06-18,538.345,540.71,537.245,539.715,920.0
2021-06-21,543.13,543.13,529.71,531.65,728.0
2021-06-22,531.765,542.515,531.765,542.415,360.0
2021-06-23,542.455,543.1,540.525,542.92,1008.0
2021-06-24,542.92,542.92,539.87,539.945,297.0
2021-06-25,542.12,542.12,539.89,540.335,279.0
2021-06-28,556.55,556.55,542.65,543.39,246.0
2021-06-29,546.15,546.38,545.165,546.11,289.0
2021-06-30,550.85,550.885,548.92,549.885,339.0
2021-07-01,550.86,554.165,550.85,553.125,584.0
2021-07-02,564.345,564.345,557.245,557.485,417.0
2021-07-05,556.88,557.61,555.67,557.255,403.0
2021-07-06,559.54,559.54,551.745,551.745,675.0
2021-07-07,551.82,558.525,551.82,557.6,377.0
2021-07-08,561.47,562.3,561.385,561.655,256.0
2021-07-09,564.375,564.375,557.835,558.875,415.0
2021-07-12,562.425,562.51,560.34,561.105,279.0
2021-07-13,564.535,565.07,562.425,562.425,489.0
2021-07-14,564.585,565.57,562.425,563.69,546.0
2021-07-15,567.605,567.605,562.425,562.425,651.0
2021-07-16,562.53,565.22,562.53,564.935,423.0
2021-07-19,565.22,565.22,560.59,561.94,584.0
2021-07-20,562.425,569.08,559.54,560.98,670.0
2021-07-21,566.555,570.385,566.555,569.775,207.0
2021-07-22,574.965,574.965,571.07,571.07,365.0
2021-07-23,574.965,586.525,571.105,571.695,478.0
2021-07-26,576.885,576.885,575.805,576.605,511.0
2021-07-27,576.595,576.595,575.785,576.595,1029.0
2021-07-28,574.375,576.135,574.01,575.11,692.0
2021-07-29,578.93,583.65,572.92,573.035,667.0
2021-07-30,574.01,574.01,570.915,571.3,371.0
2021-08-02,578.825,580.25,578.575,579.28,733.0
2021-08-03,581.72,583.65,571.395,572.565,608.0
2021-08-04,574.05,575.815,573.99,575.235,486.0
2021-08-05,575.305,576.15,574.0,574.0,326.0
2021-08-06,575.045,577.935,575.045,577.735,339.0
2021-08-09,583.66,583.66,578.95,578.95,406.0
2021-08-10,583.66,584.615,581.43,581.43,359.0
2021-08-11,584.625,584.625,581.235,582.45,1701.0
2021-08-12,584.625,584.625,581.64,582.27,941.0
2021-08-13,583.65,588.47,583.65,586.465,222.0
2021-08-16,596.2,599.41,582.77,585.875,526.0
2021-08-17,588.655,590.14,587.12,589.435,307.0
2021-08-18,601.225,601.225,589.435,590.18,1204.0
2021-08-19,586.505,590.18,586.505,588.47,400.0
2021-08-20,590.525,596.19,590.525,594.79,236.0
2021-08-23,599.47,611.45,599.47,600.685,486.0
2021-08-24,602.94,616.09,598.505,598.505,512.0
2021-08-25,612.78,612.78,595.42,597.135,892.0
2021-08-26,598.13,598.14,595.225,595.485,743.0
2021-08-27,602.065,602.065,595.505,596.285,241.0
2021-08-30,602.935,602.935,594.26,596.11,862.0
2021-08-31,598.12,599.865,596.97,596.97,740.0
2021-09-01,597.155,598.93,596.565,598.12,560.0
2021-09-02,597.24,597.24,592.33,592.33,1626.0
2021-09-03,590.875,593.095,590.875,591.705,563.0
2021-09-06,602.76,602.76,587.505,590.16,700.0
2021-09-07,590.21,591.8,587.505,591.075,1269.0
2021-09-08,592.33,592.34,590.4,591.75,178.0
2021-09-09,591.75,591.75,589.93,589.93,284.0
2021-09-10,591.175,592.89,588.405,588.52,286.0
2021-09-13,588.46,588.46,585.085,587.17,902.0
2021-09-14,587.885,588.24,586.54,588.24,502.0
2021-09-15,588.45,588.46,586.765,587.025,544.0
2021-09-16,587.17,591.21,587.17,591.21,749.0
2021-09-17,594.005,596.015,590.93,590.96,1782.0
2021-09-20,590.04,590.04,585.98,585.98,1104.0
2021-09-21,585.0,585.0,578.55,580.765,975.0
2021-09-22,579.45,581.145,577.76,581.145,1211.0
2021-09-23,582.13,587.92,582.13,586.3,1506.0
2021-09-24,587.505,589.835,587.33,587.74,538.0
2021-09-27,591.605,592.755,591.605,592.755,455.0
2021-09-28,587.845,589.15,585.97,586.305,852.0
2021-09-29,580.94,582.915,580.94,581.615,522.0
2021-09-30,586.665,587.535,585.67,586.86,472.0
2021-10-01,575.595,576.125,571.455,573.41,1653.0
2021-10-04,576.705,579.44,575.485,576.84,788.0
2021-10-05,573.34,573.34,568.08,571.155,1434.0
2021-10-06,571.94,575.555,571.94,573.66,1649.0
2021-10-07,579.295,581.165,579.13,580.91,224.0
2021-10-08,581.035,585.725,579.79,580.89,191.0
2021-10-11,580.68,580.68,576.31,576.785,198.0
2021-10-12,578.25,578.25,569.54,569.745,561.0
2021-10-13,577.75,577.75,569.54,570.99,516.0
2021-10-14,571.01,572.25,570.855,571.755,552.0
2021-10-15,577.275,579.21,576.715,579.21,652.0
2021-10-18,581.29,582.15,579.21,581.695,1637.0
2021-10-19,584.74,584.74,580.465,580.465,552.0
2021-10-20,580.465,585.01,580.465,580.805,517.0
2021-10-21,582.565,582.565,579.605,579.605,930.0
2021-10-22,586.2,587.795,585.825,586.655,442.0
2021-10-25,586.685,586.75,585.515,585.98,529.0
2021-10-26,586.995,589.51,586.995,587.72,699.0
2021-10-27,589.51,589.51,585.59,586.965,884.0
2021-10-28,586.985,587.36,585.05,585.98,214.0
2021-10-29,585.98,587.255,584.53,585.01,136.0
2021-11-01,589.855,593.465,589.855,593.075,1107.0
2021-11-02,591.885,593.29,589.655,592.91,402.0
2021-11-03,594.69,601.42,594.68,600.125,1486.0
2021-11-04,605.325,605.325,602.27,603.53,484.0
2021-11-05,612.175,612.21,609.755,610.615,850.0
2021-11-08,613.09,613.09,610.735,610.885,1524.0
2021-11-09,612.775,612.89,610.615,610.615,544.0
2021-11-10,611.12,613.055,610.655,611.96,501.0
2021-11-11,612.115,615.025,611.235,614.805,913.0
2021-11-12,614.02,617.995,614.02,616.34,613.0
2021-11-15,617.995,618.43,615.46,615.975,696.0
2021-11-16,617.715,617.715,614.59,614.64,358.0
2021-11-17,615.19,624.27,615.19,623.08,1077.0
2021-11-18,624.28,624.52,622.725,622.82,675.0
2021-11-19,625.41,627.625,624.155,627.105,421.0
2021-11-22,629.725,629.725,627.075,627.14,1272.0
2021-11-23,628.525,628.525,624.945,626.09,579.0
2021-11-24,635.215,635.215,626.3,627.285,1175.0
2021-11-25,628.525,632.8,628.525,632.54,1572.0
2021-11-26,633.65,633.65,629.21,629.715,984.0
2021-11-29,628.525,628.525,623.69,627.005,10233.0
2021-11-30,627.275,635.215,627.275,630.225,1225.0
2021-12-01,630.46,630.94,620.315,621.515,743.0
2021-12-02,618.07,618.07,614.02,617.405,1049.0
2021-12-03,620.79,630.805,620.79,624.715,620.0
2021-12-06,628.525,628.525,626.525,627.27,548.0
2021-12-07,630.46,631.04,629.01,630.335,525.0
2021-12-08,633.485,639.83,633.485,636.955,898.0
2021-12-09,637.22,637.22,632.1,632.545,1002.0
2021-12-10,632.595,632.655,630.46,630.915,585.0
2021-12-13,637.225,638.62,635.13,637.72,413.0
2021-12-14,637.11,637.11,633.04,635.99,757.0
2021-12-15,635.92,635.92,629.77,630.565,714.0
2021-12-16,632.39,637.81,632.39,637.045,1519.0
2021-12-17,638.475,638.475,627.375,628.005,1581.0
2021-12-20,630.09,630.15,620.365,621.965,970.0
2021-12-21,622.15,625.0,622.025,624.41,324.0
2021-12-22,625.245,636.815,625.245,628.605,500.0
2021-12-23,630.09,630.96,628.26,629.365,296.0
2021-12-24,634.935,635.78,632.03,632.03,119.0
2021-12-29,635.625,641.255,635.625,640.19,892.0
2021-12-30,641.72,642.865,637.245,637.555,814.0
2021-12-31,637.97,638.825,634.635,635.81,298.0
2022-01-04,644.095,644.455,642.79,643.175,758.0
2022-01-05,643.295,643.32,638.0,639.105,745.0
2022-01-06,630.235,631.38,628.025,630.13,5375.0
2022-01-07,642.525,643.565,633.965,634.965,696.0
2022-01-10,638.68,638.68,627.3,628.13,1649.0
2022-01-11,638.06,638.06,627.79,627.91,444.0
2022-01-12,630.1,633.445,630.1,631.245,357.0
2022-01-13,639.745,639.745,625.245,625.245,1741.0
2022-01-14,625.245,631.235,618.07,620.02,1628.0
2022-01-17,622.87,626.195,622.87,623.51,954.0
2022-01-18,630.09,630.09,621.365,623.895,702.0
2022-01-19,623.305,623.305,612.64,612.64,1221.0
2022-01-20,613.62,613.62,603.605,608.145,1537.0
2022-01-21,599.195,600.03,596.405,598.345,1390.0
2022-01-24,593.525,597.315,591.965,596.105,1718.0
2022-01-25,595.83,597.56,589.375,590.325,1782.0
2022-01-27,589.57,594.165,583.56,584.9,3461.0
2022-01-28,586.49,598.77,586.49,597.565,1156.0
2022-01-31,610.71,622.335,609.81,612.64,567.0
2022-02-01,613.62,617.99,613.62,615.325,1228.0
2022-02-02,616.045,620.395,616.045,620.0,594.0
2022-02-03,620.3,631.61,615.55,617.37,890.0
2022-02-04,618.455,618.455,611.16,612.125,1432.0
2022-02-07,615.55,615.695,612.465,613.9,1221.0
2022-02-08,614.145,618.455,607.495,608.125,555.0
2022-02-09,612.275,613.395,612.05,612.12,289.0
2022-02-10,613.61,618.215,613.61,616.625,661.0
2022-02-11,609.21,609.21,606.585,607.445,402.0
2022-02-14,607.31,607.405,597.085,601.465,674.0
2022-02-15,601.01,601.01,596.395,597.315,419.0
2022-02-16,603.315,603.83,602.17,602.94,2210.0
2022-02-17,602.955,602.955,599.265,600.05,434.0
2022-02-18,600.06,600.31,589.375,592.14,1091.0
2022-02-21,591.315,591.315,581.62,586.595,2501.0
2022-02-22,583.56,583.56,573.975,574.46,1577.0
2022-02-23,575.815,580.43,575.815,579.2,1101.0
2022-02-24,568.09,568.09,555.79,557.37,2294.0
2022-02-25,576.31,577.745,574.255,574.255,2365.0
2022-02-28,586.08,586.08,576.26,577.395,1454.0
2022-03-01,577.87,584.705,577.87,582.725,632.0
2022-03-02,580.65,580.65,573.38,575.71,1073.0
2022-03-03,580.935,582.59,580.935,582.59,183.0
2022-03-04,577.685,579.685,569.235,569.31,1657.0
2022-03-07,576.155,576.155,555.295,558.355,4187.0
2022-03-08,564.93,564.93,553.26,554.965,547.0
2022-03-09,556.41,558.21,554.18,557.87,847.0
2022-03-10,566.51,568.145,564.445,564.765,699.0
2022-03-11,567.08,567.08,559.395,559.435,354.0
2022-03-14,568.05,568.05,561.04,564.56,774.0
2022-03-15,563.68,565.035,561.505,564.175,496.0
2022-03-16,568.06,574.535,568.06,572.355,389.0
2022-03-17,581.64,586.975,575.9,576.775,1844.0
2022-03-18,578.09,578.1,574.215,575.265,1083.0
2022-03-21,577.605,594.98,577.605,581.99,597.0
2022-03-22,582.96,583.835,582.18,582.28,421.0
2022-03-23,583.425,586.69,583.425,585.74,288.0
2022-03-24,586.7,586.7,575.76,577.315,871.0
2022-03-25,580.045,582.96,580.045,582.24,680.0
2022-03-28,587.81,587.81,582.445,582.445,344.0
2022-03-29,594.675,594.675,590.325,592.12,917.0
2022-03-30,595.495,596.97,594.485,594.485,1302.0
2022-03-31,594.6,596.95,594.21,596.66,532.0
2022-04-01,599.69,599.69,576.08,588.81,959.0
2022-04-04,589.275,598.485,585.27,586.845,516.0
2022-04-05,587.07,589.16,582.96,583.64,775.0
2022-04-06,579.695,579.83,577.13,578.405,491.0
2022-04-07,578.385,578.665,575.42,577.625,785.0
2022-04-08,586.565,586.565,582.175,582.835,255.0
2022-04-11,584.905,584.905,580.045,580.13,455.0
2022-04-12,578.385,578.385,572.27,572.835,416.0
2022-04-13,576.005,576.15,572.455,576.08,926.0
2022-04-14,576.195,580.715,576.195,578.745,606.0
2022-04-19,581.435,581.58,578.745,578.745,823.0
2022-04-20,582.63,592.675,580.045,580.28,885.0
2022-04-21,581.29,584.225,581.29,582.97,298.0
2022-04-22,576.935,579.9,565.335,578.725,405.0
2022-04-26,578.59,580.435,576.365,576.365,424.0
2022-04-27,567.125,568.26,565.755,566.23,801.0
2022-04-28,573.77,577.13,573.1,577.13,1144.0
2022-04-29,582.94,582.94,578.59,579.59,193.0
2022-05-02,578.78,578.78,565.675,569.845,711.0
2022-05-03,573.475,573.475,566.445,567.335,840.0
2022-05-04,570.97,571.815,568.87,568.87,397.0
2022-05-05,573.42,576.08,573.42,575.515,676.0
2022-05-06,565.645,566.45,563.04,565.955,1076.0
2022-05-09,562.34,565.48,561.8,565.48,623.0
2022-05-10,558.24,559.495,554.985,557.99,969.0
2022-05-11,559.08,560.36,558.475,559.69,340.0
2022-05-12,553.005,553.8,550.565,552.55,881.0
2022-05-13,557.66,560.31,556.67,558.62,779.0
2022-05-16,564.47,564.47,561.74,563.265,484.0
2022-05-17,563.265,563.265,556.92,557.7,511.0
2022-05-18,564.05,565.15,562.85,563.04,3807.0
2022-05-19,562.925,562.925,543.125,544.32,1682.0
2022-05-20,538.915,544.115,538.9,542.155,461.0
2022-05-23,541.745,541.745,537.615,537.685,1145.0
2022-05-24,540.305,541.88,537.74,538.85,980.0
2022-05-25,541.115,541.95,539.8,541.13,505.0
2022-05-26,543.115,545.745,543.115,545.03,229.0
2022-05-27,554.64,555.095,550.895,550.895,664.0
2022-05-30,558.885,574.81,558.885,566.22,446.0
2022-05-31,572.27,572.27,562.265,562.865,578.0
2022-06-01,560.955,562.245,559.64,559.64,294.0
2022-06-02,560.615,560.615,553.81,555.745,422.0
2022-06-03,559.31,559.63,558.415,559.565,160.0
2022-06-06,559.64,562.555,554.17,557.21,414.0
2022-06-07,557.21,557.21,550.295,554.095,2226.0
2022-06-08,558.67,559.125,558.085,558.92,313.0
2022-06-09,557.175,557.175,555.84,556.725,2666.0
2022-06-10,550.995,551.07,548.955,548.955,562.0
2022-06-14,527.005,530.59,526.23,530.385,13127.0
2022-06-15,529.375,530.3,526.605,527.58,918.0
2022-06-16,528.57,529.535,524.53,524.53,3382.0
2022-06-17,508.32,513.94,506.71,511.105,881.0
2022-06-20,516.875,516.905,512.8,513.045,1449.0
2022-06-21,517.175,520.345,516.435,520.06,866.0
2022-06-22,524.485,524.485,521.915,521.915,483.0
2022-06-23,525.86,529.495,525.86,529.145,459.0
2022-06-24,532.515,538.44,532.045,537.98,342.0
2022-06-27,544.54,554.9,544.54,548.78,808.0
2022-06-28,548.25,548.535,544.735,546.86,496.0
2022-06-29,538.565,539.17,536.93,538.995,316.0
2022-06-30,538.37,539.335,533.39,533.39,910.0
2022-07-01,533.585,534.435,531.075,534.115,641.0
2022-07-04,542.815,542.98,541.03,541.06,3274.0
2022-07-05,543.7,543.875,541.06,542.505,352.0
2022-07-06,546.91,548.41,544.795,547.26,196.0
2022-07-07,551.06,551.44,548.145,549.5,467.0
2022-07-08,552.335,554.35,552.055,553.24,289.0
2022-07-11,553.085,553.145,551.3,552.51,1873.0
2022-07-12,556.41,556.41,553.465,553.575,329.0
2022-07-13,550.26,551.01,548.71,548.8,414.0
2022-07-14,545.21,545.485,544.15,544.52,1847.0
2022-07-15,547.53,548.68,546.665,548.545,143.0
2022-07-18,552.09,554.695,551.645,554.09,355.0
2022-07-19,548.585,548.585,544.52,544.52,569.0
2022-07-20,555.435,557.375,554.83,555.28,3773.0
2022-07-21,557.725,558.365,556.625,556.7,487.0
2022-07-22,559.39,560.93,558.97,560.63,622.0
2022-07-25,557.09,558.485,556.03,556.38,1263.0
2022-07-26,553.22,553.22,550.875,552.46,554.0
2022-07-27,552.6,554.985,552.12,554.16,406.0
2022-07-28,558.25,558.765,557.745,558.075,203.0
2022-07-29,568.395,569.915,567.305,568.54,777.0
2022-08-01,573.53,573.88,571.825,571.9,365.0
2022-08-02,569.415,572.985,567.86,572.68,757.0
2022-08-03,576.91,577.41,574.68,574.925,1279.0
2022-08-04,581.08,581.765,579.445,579.445,479.0
2022-08-05,580.495,581.55,580.38,580.595,133.0
2022-08-08,582.34,582.835,580.605,581.405,422.0
2022-08-09,577.925,579.2,577.075,578.39,906.0
2022-08-10,577.045,577.045,575.645,575.955,138.0
2022-08-11,577.965,580.515,577.965,579.55,373.0
2022-08-12,577.37,577.79,575.955,576.26,267.0
2022-08-15,583.05,586.51,582.98,586.09,719.0
2022-08-16,594.715,596.245,593.03,593.03,457.0
2022-08-17,596.545,599.05,596.34,597.99,1144.0
2022-08-18,598.77,601.04,597.63,599.545,629.0
2022-08-19,602.85,603.775,601.945,602.13,869.0
2022-08-22,595.815,596.145,593.435,594.41,904.0
2022-08-23,587.21,587.59,584.57,584.665,612.0
2022-08-24,580.83,582.2,579.91,582.2,781.0
2022-08-25,583.89,584.16,581.765,582.26,230.0
2022-08-26,586.315,587.515,586.315,586.53,212.0
2022-08-29,571.035,572.975,568.785,571.32,705.0
2022-08-30,569.915,572.04,568.805,569.955,219.0
2022-08-31,566.845,568.52,566.545,566.845,256.0
2022-09-01,561.75,562.88,560.305,560.305,266.0
2022-09-02,568.665,570.04,567.86,568.295,343.0
2022-09-05,564.03,564.77,563.23,564.485,231.0
2022-09-06,563.015,565.18,562.315,564.01,255.0
2022-09-07,565.285,566.175,563.97,565.43,631.0
2022-09-08,573.57,576.87,573.57,575.78,461.0
2022-09-09,577.845,577.845,573.255,573.265,635.0
2022-09-12,589.54,591.595,578.625,579.445,157.0
2022-09-13,581.54,584.22,581.49,584.22,600.0
2022-09-14,569.795,571.075,568.1,569.76,1029.0
2022-09-15,570.77,571.515,569.24,570.75,742.0
2022-09-16,564.845,564.845,561.085,561.935,1016.0
2022-09-19,563.205,563.205,560.37,560.91,267.0
2022-09-20,566.285,566.555,565.15,566.555,1003.0
2022-09-21,561.565,563.86,560.92,563.165,210.0
2022-09-23,551.53,552.36,550.31,551.84,1253.0
2022-09-26,550.18,551.45,547.74,549.31,966.0
2022-09-27,551.195,553.53,551.195,552.665,896.0
2022-09-28,552.88,553.475,550.045,552.88,1613.0
2022-09-29,552.88,564.77,552.88,557.235,380.0
2022-09-30,556.55,556.56,545.325,545.815,798.0
2022-10-03,542.785,545.98,539.375,543.175,836.0
2022-10-04,550.435,559.305,550.435,558.3,3008.0
2022-10-05,566.635,567.22,564.28,566.275,294.0
2022-10-06,567.27,569.115,566.43,567.27,559.0
2022-10-07,567.945,568.49,567.21,568.05,325.0
2022-10-10,554.605,558.905,553.99,558.435,647.0
2022-10-11,554.595,560.635,554.595,560.205,335.0
2022-10-12,560.195,560.645,558.41,559.24,340.0
2022-10-13,556.94,557.01,555.635,555.635,1062.0
2022-10-14,567.21,569.36,566.185,569.04,278.0
2022-10-17,564.79,564.875,562.62,563.615,265.0
2022-10-18,572.76,577.56,572.35,576.985,1492.0
2022-10-19,578.48,579.815,577.99,578.06,457.0
2022-10-20,573.495,574.96,572.79,574.96,172.0
2022-10-21,566.985,569.205,566.715,568.675,619.0
2022-10-24,578.175,579.62,577.14,578.515,1285.0
2022-10-25,584.945,586.01,583.825,585.68,342.0
2022-10-26,584.245,584.545,581.4,582.395,2189.0
2022-10-27,577.63,578.625,576.495,576.495,333.0
2022-10-28,572.39,573.37,571.11,571.17,619.0
2022-10-31,591.15,593.74,590.39,591.15,1213.0
2022-11-01,590.32,591.15,587.79,589.225,837.0
2022-11-02,588.355,589.325,586.16,587.595,311.0
2022-11-03,576.67,577.95,576.2,576.515,1095.0
2022-11-04,575.83,576.485,572.77,573.095,219.0
2022-11-07,573.095,573.095,566.53,571.51,1323.0
2022-11-08,572.285,574.735,572.285,573.825,153.0
2022-11-09,574.285,576.565,573.005,573.66,171.0
2022-11-10,568.96,571.45,568.725,571.445,343.0
2022-11-11,589.12,589.12,583.16,584.135,1292.0
2022-11-14,581.74,582.13,579.495,581.675,1606.0
2022-11-15,583.335,583.335,577.695,578.645,265.0
2022-11-16,574.93,577.1,574.325,576.75,4645.0
2022-11-17,575.03,577.18,574.14,575.88,4348.0
2022-11-18,577.49,577.49,574.13,574.95,311.0
2022-11-21,579.17,581.4,578.695,581.35,444.0
2022-11-22,583.45,584.245,583.14,583.705,229.0
2022-11-23,587.465,588.905,587.135,588.515,337.0
2022-11-24,584.945,585.045,582.355,582.975,3072.0
2022-11-25,583.275,583.83,581.75,581.75,284.0
2022-11-28,582.33,585.755,582.33,583.245,205.0
2022-11-29,581.42,582.845,578.75,579.505,455.0
2022-11-30,578.275,578.82,576.995,577.815,359.0
2022-12-01,587.065,587.44,585.2,586.195,338.0
2022-12-02,584.515,584.515,582.75,583.695,449.0
2022-12-05,584.87,585.25,579.455,581.065,269.0
2022-12-06,582.74,584.175,580.625,581.095,1181.0
2022-12-07,575.9,576.825,574.93,576.045,307.0
2022-12-08,572.0,572.565,570.825,572.01,310.0
2022-12-09,572.115,572.195,569.995,571.845,200.0
2022-12-12,571.61,571.61,564.63,566.93,356.0
2022-12-13,569.655,577.825,569.655,577.12,1217.0
2022-12-14,575.985,577.395,573.28,576.555,203.0
2022-12-15,571.595,572.41,569.745,572.31,505.0
2022-12-16,572.255,572.255,560.58,567.13,459.0
2022-12-19,563.12,563.12,560.055,560.415,499.0
2022-12-20,556.445,558.405,551.2,556.37,930.0
2022-12-21,558.71,563.08,558.71,562.305,746.0
2022-12-22,565.835,566.49,561.59,561.59,234.0
2022-12-23,561.62,561.62,558.555,558.65,161.0
2022-12-28,558.65,563.55,554.8,554.8,806.0
2022-12-29,549.45,549.48,547.48,548.38,889.0
2022-12-30,554.24,555.085,553.75,553.75,237.0
2023-01-03,555.73,555.73,549.695,550.175,237.0
2023-01-04,553.7,555.71,549.34,549.34,141.0
2023-01-05,550.645,552.32,549.83,551.93,211.0
2023-01-06,551.82,552.86,550.485,552.445,838.0
2023-01-09,552.965,553.75,550.035,550.9,254.0
2023-01-10,550.45,550.655,548.36,549.26,181.0
2023-01-11,554.535,556.465,554.525,554.73,182.0
2023-01-12,561.28,561.66,560.61,561.1,228.0
2023-01-13,559.405,559.405,557.575,558.76,433.0
2023-01-16,560.62,561.1,557.72,558.71,496.0
2023-01-17,559.75,561.22,558.33,559.2,111.0
2023-01-18,557.955,559.325,556.385,557.81,143.0
2023-01-19,553.24,555.86,552.115,554.605,234.0
2023-01-20,552.995,552.995,550.81,552.145,629.0
2023-01-23,556.23,556.485,554.39,555.495,313.0
2023-01-24,559.335,559.335,557.29,558.65,422.0
2023-01-25,557.67,557.77,550.29,550.675,1772.0
2023-01-27,556.81,556.84,555.2,556.79,605.0
2023-01-30,559.12,559.865,557.28,559.24,887.0
2023-01-31,557.045,558.65,557.045,558.16,95.0
2023-02-01,563.775,564.415,561.965,562.375,706.0
2023-02-02,565.56,566.49,564.425,565.1,854.0
2023-02-03,573.88,576.245,573.88,575.34,579.0
2023-02-06,582.72,584.115,579.46,579.725,476.0
2023-02-07,583.625,584.84,579.725,580.41,6413.0
2023-02-08,583.955,584.82,583.045,584.74,365.0
2023-02-09,582.555,582.555,580.085,580.495,292.0
2023-02-10,576.89,576.89,573.98,575.93,1023.0
2023-02-13,578.92,578.92,576.305,576.89,123.0
2023-02-14,581.115,581.47,579.205,580.38,221.0
2023-02-15,579.115,581.185,577.46,581.115,257.0
2023-02-16,587.2,591.72,587.2,587.585,772.0
2023-02-17,582.34,583.36,581.115,582.525,717.0
2023-02-20,580.715,580.715,578.47,578.595,123.0
2023-02-21,576.245,576.775,575.42,576.32,622.0
2023-02-22,570.89,573.99,569.98,573.94,951.0
2023-02-23,576.53,576.53,574.04,574.325,229.0
2023-02-24,576.94,576.98,575.245,576.205,206.0
2023-02-27,577.01,580.125,576.84,580.125,574.0
2023-02-28,580.215,580.4,578.51,580.4,238.0
2023-03-01,576.96,578.185,575.315,576.215,1351.0
2023-03-02,573.52,573.59,571.275,572.05,519.0
2023-03-03,578.38,579.035,576.195,577.33,361.0
2023-03-06,585.73,587.385,585.115,586.77,608.0
2023-03-07,588.66,592.955,588.515,592.335,511.0
2023-03-08,592.27,593.77,592.27,592.375,675.0
2023-03-09,593.2,593.495,590.61,591.835,224.0
2023-03-10,583.005,583.095,577.225,577.37,471.0
2023-03-13,575.275,579.545,574.585,577.0,16947.0
2023-03-14,568.895,572.12,567.59,571.52,664.0
2023-03-15,573.275,574.87,573.275,574.685,1234.0
2023-03-16,577.075,579.02,576.29,577.96,413.0
2023-03-17,582.07,582.71,577.925,578.105,1621.0
2023-03-20,574.535,574.87,572.945,573.445,310.0
2023-03-21,575.705,578.91,575.705,578.75,152.0
2023-03-22,587.29,587.75,585.58,586.1,681.0
2023-03-23,577.0,577.2,575.51,575.54,237.0
2023-03-24,579.065,580.165,578.565,578.645,94.0
2023-03-27,587.505,599.385,586.475,587.28,2556.0
2023-03-28,586.535,586.535,577.77,577.77,1763.0
2023-03-29,580.865,583.22,580.715,583.105,135.0
2023-03-30,589.55,591.615,589.55,590.255,118.0
2023-03-31,590.875,593.49,590.54,592.025,192.0
2023-04-03,602.99,603.345,600.76,601.605,1365.0
2023-04-04,594.76,596.44,593.92,596.44,1397.0
2023-04-05,595.935,595.995,593.49,595.995,415.0
2023-04-06,595.995,597.285,595.07,596.655,327.0
2023-04-11,597.92,606.275,597.92,603.985,1164.0
2023-04-12,605.085,605.84,603.235,603.235,176.0
2023-04-13,597.835,599.63,596.3,598.64,210.0
2023-04-14,599.465,599.545,598.375,598.59,114.0
2023-04-17,605.665,606.745,605.185,605.535,279.0
2023-04-18,606.93,607.12,604.3,604.3,331.0
2023-04-19,603.58,605.25,603.58,603.835,231.0
2023-04-20,605.215,606.45,605.215,606.315,143.0
2023-04-21,600.23,603.12,599.935,603.02,450.0
2023-04-24,604.475,605.47,603.915,604.025,520.0
2023-04-26,604.31,606.95,603.905,606.95,822.0
2023-04-27,603.55,603.55,601.99,602.865,682.0
2023-04-28,610.115,612.03,609.725,612.03,310.0
2023-05-01,617.12,618.055,616.04,616.04,507.0
2023-05-02,616.56,616.56,608.24,608.24,1482.0
2023-05-03,605.725,606.93,605.48,606.695,283.0
2023-05-04,602.07,619.03,600.125,600.32,285.0
2023-05-05,600.95,600.95,592.655,593.02,239.0
2023-05-08,599.62,601.29,598.07,598.14,274.0
2023-05-09,597.94,598.385,597.56,597.625,44.0
2023-05-10,597.44,597.825,596.99,597.105,325.0
2023-05-11,599.385,600.78,598.405,600.515,452.0
2023-05-12,604.72,606.655,604.72,605.565,389.0
2023-05-15,607.53,608.75,606.48,606.645,133.0
2023-05-16,605.3,606.265,604.19,606.265,278.0
2023-05-17,607.245,607.925,606.265,607.74,374.0
2023-05-18,612.24,614.125,612.19,613.72,3495.0
2023-05-19,622.485,623.52,621.65,622.085,1055.0
2023-05-22,618.165,619.6,616.58,618.77,540.0
2023-05-23,620.415,621.005,619.135,619.48,426.0
2023-05-24,616.415,618.755,616.375,617.88,336.0
2023-05-25,619.6,621.74,619.6,621.495,412.0
2023-05-26,625.75,626.615,623.95,623.95,483.0
2023-05-29,634.875,635.39,632.305,632.58,646.0
2023-05-30,632.58,636.115,631.45,635.2,405.0
2023-05-31,633.945,634.84,633.285,634.17,463.0
2023-06-01,632.92,633.915,630.615,631.78,174.0
2023-06-02,630.67,631.41,627.46,628.305,642.0
2023-06-05,635.76,637.295,635.545,636.31,694.0
2023-06-06,634.325,634.67,628.845,629.5,2022.0
2023-06-07,630.005,631.125,629.75,629.75,451.0
2023-06-08,630.83,630.83,627.95,627.96,470.0
2023-06-09,628.735,629.64,627.39,629.14,298.0
2023-06-13,630.9,633.05,630.9,632.065,544.0
2023-06-14,634.75,634.75,632.89,634.395,364.0
2023-06-15,633.275,634.055,629.355,629.355,652.0
2023-06-16,632.405,634.005,630.97,632.525,1720.0
2023-06-19,632.445,632.8,629.315,630.635,255.0
2023-06-20,630.635,635.4,630.425,635.125,529.0
2023-06-21,635.745,635.745,634.17,634.93,400.0
2023-06-22,630.75,633.085,629.46,632.38,743.0
2023-06-23,636.12,640.04,635.52,639.225,1346.0
2023-06-26,639.51,640.645,639.4,639.925,831.0
2023-06-27,638.29,638.29,633.885,635.165,296.0
2023-06-28,641.885,646.93,641.885,646.24,971.0
2023-06-29,651.755,653.145,649.98,649.98,813.0
2023-06-30,652.75,653.625,651.33,652.2,265.0
2023-07-03,655.91,658.02,654.14,654.61,1176.0
2023-07-04,654.76,657.94,654.0,656.945,1373.0
2023-07-05,653.29,654.485,652.79,653.29,533.0
2023-07-06,655.105,656.17,653.245,653.245,925.0
2023-07-07,653.135,654.22,652.02,652.02,294.0
2023-07-10,646.565,647.35,645.225,646.07,696.0
2023-07-11,648.19,649.37,647.39,649.165,490.0
2023-07-12,651.015,651.47,647.225,649.075,341.0
2023-07-13,648.61,648.68,646.08,646.19,457.0
2023-07-14,642.79,643.55,642.3,643.215,842.0
2023-07-17,646.03,649.52,646.03,648.69,832.0
2023-07-18,651.41,651.885,649.695,651.035,551.0
2023-07-19,655.615,660.02,655.615,659.005,869.0
2023-07-20,668.905,668.905,655.105,656.58,1016.0
2023-07-21,657.825,659.34,657.665,658.905,759.0
2023-07-24,661.815,662.56,661.155,661.38,316.0
2023-07-25,664.75,665.18,661.015,661.51,443.0
2023-07-26,661.5,665.39,661.045,663.28,1235.0
2023-07-27,664.02,664.455,660.425,662.405,314.0
2023-07-28,664.955,672.355,664.955,671.2,2256.0
2023-07-31,677.1,677.1,672.835,672.835,772.0
2023-08-01,672.74,677.76,671.2,676.815,432.0
2023-08-02,677.465,680.215,677.435,680.215,842.0
2023-08-03,680.225,680.225,678.55,678.745,362.0
2023-08-04,675.89,676.775,674.215,676.105,329.0
2023-08-07,671.79,673.38,670.275,672.285,507.0
2023-08-08,676.755,677.665,675.675,677.665,3077.0
2023-08-09,676.845,677.475,674.805,675.495,242.0
2023-08-10,674.03,674.985,673.635,673.98,775.0
2023-08-11,674.46,675.625,673.29,674.46,590.0
2023-08-14,676.935,678.6,676.935,676.995,448.0
2023-08-15,680.875,684.035,679.535,679.535,1646.0
2023-08-16,677.27,678.295,676.01,676.63,508.0
2023-08-17,675.79,679.685,675.675,678.69,608.0
2023-08-18,671.615,672.04,669.87,671.35,561.0
2023-08-21,671.715,672.195,670.66,671.3,720.0
2023-08-22,674.195,674.43,673.39,673.655,362.0
2023-08-23,672.315,672.65,670.865,672.46,305.0
2023-08-24,677.99,678.935,677.045,678.69,819.0
2023-08-25,673.705,673.705,670.975,672.335,366.0
2023-08-28,676.45,676.7,674.315,675.41,285.0
2023-08-29,678.65,679.415,676.875,677.615,346.0
2023-08-30,683.555,686.58,683.455,683.84,683.0
2023-08-31,686.205,686.705,684.135,686.055,304.0
2023-09-01,684.855,686.885,683.675,686.725,980.0
2023-09-04,687.525,688.775,686.56,686.56,948.0
2023-09-05,688.52,693.27,687.625,693.27,493.0
2023-09-06,695.2,695.69,691.81,691.81,556.0
2023-09-07,690.045,690.225,687.06,687.06,449.0
2023-09-08,687.8,687.8,685.355,685.455,552.0
2023-09-11,686.56,687.525,683.23,684.045,759.0
2023-09-12,687.575,687.575,685.86,686.945,893.0
2023-09-13,684.03,685.485,683.545,684.855,283.0
2023-09-14,686.95,686.95,683.57,685.04,943.0
2023-09-15,689.585,689.585,686.455,686.455,313.0
2023-09-18,681.985,682.31,680.295,680.295,809.0
2023-09-19,681.285,681.49,680.295,681.095,284.0
2023-09-20,677.69,677.83,676.515,676.92,312.0
2023-09-21,672.425,674.7,672.29,674.35,415.0
2023-09-22,664.695,665.29,663.41,664.795,1025.0
2023-09-25,661.685,664.16,659.47,664.16,735.0
2023-09-26,664.675,664.675,661.28,663.315,326.0
2023-09-27,659.83,661.22,657.785,660.725,689.0
2023-09-28,662.94,664.035,660.33,660.675,408.0
2023-09-29,659.64,659.64,655.09,655.09,424.0
2023-10-02,658.485,662.445,658.485,662.06,259.0
2023-10-03,663.915,667.155,663.095,666.905,727.0
2023-10-04,660.995,661.535,657.585,657.685,777.0
2023-10-05,661.84,662.95,658.675,658.73,1296.0
2023-10-06,658.84,658.84,656.925,657.42,319.0
2023-10-09,661.495,663.255,660.55,662.78,309.0
2023-10-10,666.215,666.57,664.5,666.57,165.0
2023-10-11,667.56,668.93,666.375,668.785,201.0
2023-10-12,673.345,674.5,672.79,673.385,313.0
2023-10-13,678.105,679.02,677.63,677.83,224.0
2023-10-16,677.345,677.8,675.36,675.36,252.0
2023-10-17,679.21,679.435,675.855,676.345,238.0
2023-10-18,675.815,675.99,674.185,674.59,395.0
2023-10-19,671.48,674.285,671.35,673.57,284.0
2023-10-20,665.05,666.485,664.775,666.475,261.0
2023-10-23,665.25,665.25,659.56,660.915,468.0
2023-10-24,657.46,657.605,654.81,655.545,319.0
2023-10-25,657.36,657.645,653.785,653.955,360.0
2023-10-26,653.815,653.815,651.82,652.365,1129.0
2023-10-27,647.01,647.375,645.155,646.065,592.0
2023-10-30,642.31,642.42,640.21,640.77,990.0
2023-10-31,644.04,644.87,643.005,644.69,427.0
2023-11-01,655.535,655.535,649.945,651.375,285.0
2023-11-02,652.46,652.46,650.48,651.24,484.0
2023-11-03,660.34,661.565,660.34,661.07,779.0
2023-11-06,662.525,662.525,658.625,659.74,565.0
2023-11-07,661.19,666.83,659.74,666.83,403.0
2023-11-08,667.225,671.5,667.225,670.405,159.0
2023-11-09,672.78,673.72,672.715,672.715,2661.0
2023-11-10,673.385,674.125,672.635,673.975,188.0
2023-11-13,683.555,683.555,680.89,680.975,315.0
2023-11-14,683.25,683.26,681.43,682.27,554.0
2023-11-15,683.26,684.01,681.945,683.325,766.0
2023-11-16,681.815,685.735,681.345,685.38,3573.0
2023-11-17,687.385,690.365,687.21,688.335,1313.0
2023-11-20,684.955,684.955,676.345,678.695,914.0
2023-11-21,681.795,684.355,681.57,682.2,897.0
2023-11-22,683.28,683.455,681.255,683.02,1600.0
2023-11-23,685.235,686.705,685.235,685.41,965.0
2023-11-24,685.38,686.745,684.73,686.12,397.0
2023-11-27,683.28,683.28,681.255,681.755,583.0
2023-11-28,681.68,681.68,677.5,678.27,392.0
2023-11-29,676.625,677.195,674.945,676.07,371.0
2023-11-30,678.765,679.23,676.91,676.91,1384.0
2023-12-01,681.335,682.44,679.9,681.7,942.0
2023-12-04,681.785,681.785,676.91,679.775,908.0
2023-12-05,680.66,684.78,680.215,683.485,659.0
2023-12-06,687.335,688.315,685.65,686.035,769.0
2023-12-07,686.05,687.97,685.235,687.62,179.0
2023-12-08,685.35,685.885,683.99,684.03,874.0
2023-12-11,690.75,693.36,690.385,692.55,1148.0
2023-12-12,694.565,695.425,692.5,692.5,286.0
2023-12-13,697.85,700.49,697.85,699.975,1105.0
2023-12-14,698.385,699.455,692.9,695.165,2020.0
2023-12-15,696.915,696.915,693.035,693.55,502.0
2023-12-18,694.035,695.39,693.32,694.45,1142.0
2023-12-19,696.895,697.33,695.14,695.6,622.0
2023-12-20,695.065,696.34,694.45,694.56,1175.0
2023-12-21,690.5,690.5,688.28,688.695,4163.0
2023-12-22,689.17,689.845,688.085,689.675,524.0
2023-12-27,690.775,690.955,688.715,688.755,345.0
2023-12-28,690.045,691.055,688.085,690.965,846.0
2023-12-29,691.665,692.13,690.065,690.815,246.0
2024-01-02,695.975,696.005,690.56,690.62,581.0
2024-01-03,696.965,696.965,691.24,691.59,217.0
2024-01-04,690.685,691.055,689.045,689.4,374.0
2024-01-05,690.925,691.37,690.16,690.885,349.0
2024-01-08,690.43,691.54,689.075,691.54,871.0
2024-01-09,697.985,699.18,697.685,699.045,524.0
2024-01-10,701.18,702.14,699.045,699.33,268.0
2024-01-11,704.575,705.22,703.46,703.865,1816.0
2024-01-12,704.915,705.32,701.625,702.51,420.0
2024-01-15,704.915,705.655,704.16,705.605,493.0
2024-01-16,707.785,711.545,707.785,711.11,852.0
2024-01-17,713.955,714.815,712.785,714.615,646.0
2024-01-18,714.02,716.3,712.46,712.585,669.0
2024-01-19,717.48,718.03,716.945,717.685,333.0
2024-01-22,724.97,726.38,724.715,726.38,1708.0
2024-01-23,728.695,729.445,725.705,726.26,801.0
2024-01-24,730.35,733.26,730.35,732.685,502.0
2024-01-25,731.715,732.32,730.26,731.35,1596.0
2024-01-29,733.11,733.23,731.15,731.755,1151.0
2024-01-30,735.22,736.3,734.705,735.855,775.0
2024-01-31,733.835,737.725,733.625,736.89,1018.0
2024-02-01,730.05,732.705,729.08,732.585,1184.0
2024-02-02,740.775,741.485,738.415,738.675,788.0
2024-02-05,751.395,753.395,750.07,750.94,618.0
2024-02-06,752.445,752.775,749.17,749.17,709.0
2024-02-07,749.635,749.92,748.565,749.22,1340.0
2024-02-08,756.21,756.9,755.25,756.06,407.0
2024-02-09,759.275,760.375,759.27,760.18,543.0
2024-02-12,760.445,761.475,760.13,760.97,762.0
2024-02-13,759.08,760.415,758.385,759.92,726.0
2024-02-14,758.745,759.01,757.1,757.1,1800.0
2024-02-15,760.89,762.355,759.99,762.07,306.0
2024-02-16,762.575,763.385,761.84,762.435,680.0
2024-02-19,760.525,762.06,755.97,756.505,829.0
2024-02-20,757.405,757.425,754.86,755.08,642.0
2024-02-21,750.99,751.12,747.17,747.765,795.0
2024-02-22,754.335,757.435,754.335,756.435,1125.0
2024-02-23,765.415,766.705,764.86,765.78,405.0
2024-02-26,765.735,766.295,765.455,766.07,1039.0
2024-02-27,766.425,766.91,764.93,765.655,607.0
2024-02-28,767.555,770.365,766.295,769.98,354.0
2024-02-29,770.705,771.655,769.13,769.8,647.0
2024-03-01,774.685,775.205,773.83,774.8,610.0
2024-03-04,777.515,778.665,776.86,778.665,727.0
2024-03-05,778.85,779.305,778.06,778.89,598.0
2024-03-06,782.14,782.14,771.355,771.615,681.0
2024-03-07,770.325,770.325,764.8,765.405,556.0
2024-03-08,770.375,770.81,769.14,769.87,406.0
2024-03-11,764.415,766.295,764.255,764.86,1325.0
2024-03-12,767.19,768.22,766.8,767.73,410.0
2024-03-13,775.02,775.275,773.14,773.77,478.0
2024-03-14,772.625,773.75,771.595,773.565,2347.0
2024-03-15,771.97,776.695,771.295,776.15,5039.0
2024-03-18,772.405,772.78,771.165,772.7,815.0
2024-03-19,774.95,779.12,774.95,779.08,550.0
2024-03-20,782.52,784.27,781.77,783.06,567.0
2024-03-21,784.505,786.165,782.295,783.275,1104.0
2024-03-22,788.9,794.645,788.9,794.31,413.0
2024-03-25,793.76,794.31,790.585,791.8,889.0
2024-03-26,790.18,790.585,788.595,790.22,732.0
2024-03-27,789.845,792.435,789.485,791.52,576.0
2024-03-28,794.845,796.36,793.655,795.13,440.0
2024-04-02,798.615,798.83,796.49,797.225,2037.0
2024-04-03,793.655,793.655,788.415,788.86,1873.0
2024-04-04,786.095,786.985,784.925,785.45,740.0
2024-04-05,774.1,776.22,772.195,775.595,6085.0
2024-04-08,783.665,785.07,780.765,781.125,648.0
2024-04-09,779.815,780.26,778.235,779.445,410.0
2024-04-10,778.175,779.27,777.78,778.77,515.0
2024-04-11,782.195,783.79,782.195,782.45,228.0
2024-04-12,785.845,788.405,785.845,787.76,692.0
2024-04-15,784.745,785.585,783.245,784.445,577.0
2024-04-16,777.45,780.35,777.45,778.675,842.0
2024-04-17,780.885,781.815,777.81,777.81,672.0
2024-04-18,772.74,773.215,771.825,772.83,382.0
2024-04-19,770.665,770.835,765.875,767.7,1361.0
2024-04-22,767.6,767.6,763.0,766.955,1106.0
2024-04-23,767.45,768.665,766.77,767.77,583.0
2024-04-24,774.505,775.15,770.995,772.82,1104.0
2024-04-26,772.035,772.82,770.45,770.585,1310.0
2024-04-29,773.105,773.305,768.495,770.45,799.0
2024-04-30,771.49,774.615,770.55,774.385,400.0
2024-05-01,768.625,770.565,768.585,768.625,537.0
2024-05-02,763.91,765.33,762.88,763.155,1296.0
2024-05-03,764.595,765.605,763.165,764.05,338.0
2024-05-06,768.135,768.84,766.925,767.61,603.0
2024-05-07,773.245,777.67,771.64,777.67,658.0
2024-05-08,778.555,781.26,778.285,780.14,528.0
2024-05-09,780.595,781.39,779.355,780.23,441.0
2024-05-10,780.975,782.355,780.605,781.24,359.0
2024-05-13,783.04,784.915,782.205,784.885,683.0
2024-05-14,782.135,783.205,781.845,783.04,460.0
2024-05-15,783.84,784.555,781.75,782.145,689.0
2024-05-16,785.865,788.265,784.23,788.125,620.0
2024-05-17,785.42,787.82,784.98,786.71,388.0
2024-05-20,785.875,786.155,784.435,784.525,408.0
2024-05-21,787.68,790.685,787.68,790.0,468.0
2024-05-22,791.51,791.51,789.585,790.03,469.0
2024-05-23,795.955,798.615,795.725,798.615,1297.0
2024-05-24,791.185,793.05,790.955,791.67,490.0
2024-05-27,792.88,792.88,791.025,791.67,1038.0
2024-05-28,790.46,790.46,788.69,789.05,531.0
2024-05-29,789.18,790.54,787.205,787.66,201.0
2024-05-30,786.75,787.025,785.46,786.945,761.0
2024-05-31,781.69,781.69,779.755,780.725,666.0
2024-06-03,786.835,789.545,786.73,789.545,638.0
2024-06-04,782.96,785.23,782.275,784.96,378.0
2024-06-05,789.605,790.56,787.93,788.675,428.0
2024-06-06,797.57,797.75,794.665,797.045,540.0
2024-06-07,796.63,796.63,795.14,795.835,671.0
2024-06-11,796.63,813.495,796.62,804.855,1192.0
2024-06-12,807.005,807.44,805.4,805.56,303.0
2024-06-13,807.73,810.915,807.51,810.915,904.0
2024-06-14,812.335,813.495,811.74,813.495,1011.0
2024-06-17,814.715,816.045,813.94,815.955,793.0
2024-06-18,821.045,822.075,819.29,819.29,1185.0
2024-06-19,817.85,817.86,816.45,816.845,621.0
2024-06-20,816.255,819.365,816.095,819.365,440.0
2024-06-21,817.21,817.21,813.63,814.845,4086.0
2024-06-24,816.285,817.17,814.845,815.26,490.0
2024-06-25,811.86,811.86,811.025,811.065,669.0
2024-06-26,814.94,816.245,811.67,811.67,1311.0
2024-06-27,814.385,814.385,811.53,812.475,490.0
2024-06-28,818.245,822.555,818.215,821.73,1652.0
2024-07-01,817.24,817.24,811.98,813.75,1812.0
2024-07-02,814.535,815.51,813.65,815.23,708.0
2024-07-03,817.595,818.255,816.445,817.555,1117.0
2024-07-04,817.31,817.38,816.155,816.94,698.0
2024-07-05,815.42,815.72,814.225,815.6,874.0
2024-07-08,816.61,817.13,815.23,816.72,530.0
2024-07-09,820.48,821.635,820.28,820.38,835.0
2024-07-10,820.36,821.595,819.835,819.905,1260.0
2024-07-11,826.425,826.94,825.105,825.63,779.0
2024-07-12,818.055,820.13,817.715,818.32,1150.0
2024-07-15,823.005,824.265,822.31,823.46,393.0
2024-07-16,826.615,830.135,826.615,830.035,798.0
2024-07-17,833.87,834.44,831.925,832.0,686.0
2024-07-18,825.2,827.18,823.48,824.345,860.0
2024-07-19,821.545,822.575,821.215,822.31,435.0
2024-07-22,818.5,821.445,817.35,821.065,895.0
2024-07-23,830.075,830.79,829.25,830.42,309.0
2024-07-24,829.535,832.0,829.12,830.96,328.0
2024-07-25,820.72,824.985,820.72,821.81,498.0
2024-07-26,820.43,821.355,819.715,820.57,844.0
2024-07-29,828.395,830.4,827.725,829.965,812.0
2024-07-30,825.19,826.535,824.605,826.165,1322.0
2024-07-31,825.3,836.895,825.095,835.67,758.0
2024-08-01,840.5,844.28,840.485,842.69,743.0
2024-08-02,829.18,829.695,821.74,821.74,1471.0
2024-08-05,808.3,808.3,798.0,805.985,3001.0
2024-08-06,798.61,804.79,794.54,800.03,3277.0
2024-08-07,794.295,799.57,793.825,798.865,2112.0
2024-08-08,799.325,838.525,785.405,786.02,1521.0
2024-08-09,801.97,802.375,798.905,799.95,2882.0
2024-08-12,807.15,807.15,804.055,806.145,2218.0
2024-08-13,805.825,806.44,804.74,805.785,886.0
2024-08-14,811.68,814.255,811.175,813.115,843.0
2024-08-15,819.415,822.745,818.215,818.71,1369.0
2024-08-16,832.39,832.925,830.67,831.505,913.0
2024-08-19,827.36,827.39,823.73,824.355,817.0
2024-08-20,826.265,829.11,825.78,828.215,594.0
2024-08-21,823.7,825.17,823.185,824.995,316.0
2024-08-22,827.15,828.475,826.805,827.55,500.0
2024-08-23,826.475,826.585,825.2,826.025,2381.0
2024-08-26,823.095,825.38,822.18,825.13,1450.0
2024-08-27,822.735,823.67,821.455,821.465,601.0
2024-08-28,821.74,822.975,818.79,822.915,272.0
2024-08-29,813.44,815.02,812.665,814.195,526.0
2024-08-30,818.045,819.12,817.08,818.275,1066.0
2024-09-02,827.04,828.68,826.535,827.45,3737.0
2024-09-03,825.5,831.1,824.845,831.1,383.0
2024-09-04,816.475,817.465,814.235,814.485,1397.0
2024-09-05,815.18,816.375,813.74,814.89,957.0
2024-09-06,810.43,811.55,807.775,811.355,2262.0
2024-09-09,805.505,809.155,804.94,808.71,735.0
2024-09-10,816.93,817.595,813.41,813.74,1132.0
2024-09-11,819.695,819.915,815.43,816.175,282.0
2024-09-12,825.85,827.11,825.52,825.995,843.0
2024-09-13,827.16,827.895,826.415,827.68,662.0
2024-09-16,832.56,833.585,830.62,831.125,469.0
2024-09-17,828.72,830.115,827.895,828.7,390.0
2024-09-18,829.15,829.775,827.56,828.82,458.0
2024-09-19,830.25,832.09,828.82,828.93,500.0
2024-09-20,830.89,831.255,828.185,829.05,988.0
2024-09-23,830.165,831.915,828.59,829.15,540.0
2024-09-24,828.75,829.04,824.845,828.94,303.0
2024-09-25,822.865,824.305,822.42,823.77,570.0
2024-09-26,832.41,832.835,831.06,831.935,701.0
2024-09-27,826.275,828.375,825.985,828.245,510.0
2024-09-30,822.855,822.885,818.96,818.96,592.0
2024-10-01,823.99,825.5,822.855,823.025,708.0
2024-10-02,820.84,821.255,817.4,820.2,790.0
2024-10-03,822.695,823.63,821.97,822.565,277.0
2024-10-04,824.475,826.425,823.64,825.31,1128.0
2024-10-07,837.82,838.94,836.295,836.695,648.0
2024-10-08,835.66,839.06,834.565,838.175,357.0
2024-10-09,844.28,846.17,844.23,845.96,1047.0
2024-10-10,854.32,854.94,851.755,851.755,1663.0
2024-10-11,850.635,851.32,849.61,849.7,404.0
2024-10-14,855.295,856.985,853.895,855.445,769.0
2024-10-15,863.975,866.38,863.49,866.38,1449.0
2024-10-16,861.05,864.53,860.885,861.81,994.0
2024-10-17,868.795,869.085,862.355,863.855,573.0
2024-10-18,865.355,866.095,862.95,863.695,1023.0
2024-10-21,866.94,867.87,865.395,866.96,576.0
2024-10-22,872.12,872.705,866.25,866.25,2199.0
2024-10-23,866.41,869.8,866.41,868.47,410.0
2024-10-24,867.795,868.24,866.61,866.81,748.0
2024-10-25,868.875,869.87,868.41,869.61,1364.0
2024-10-28,875.605,879.215,875.51,878.94,572.0
2024-10-29,877.635,879.335,876.87,878.985,1250.0
2024-10-30,883.65,886.285,883.38,885.76,458.0
2024-10-31,875.34,875.825,873.77,874.285,934.0
2024-11-01,861.54,861.975,860.14,861.935,1201.0
2024-11-04,861.11,861.84,859.46,861.42,839.0
2024-11-05,861.885,861.885,859.065,859.4,905.0
2024-11-06,865.315,890.35,864.075,888.87,2958.0
2024-11-07,894.665,895.56,888.305,888.63,1516.0
2024-11-08,887.995,891.255,887.35,890.2,1363.0
2024-11-11,901.465,906.2,901.465,903.87,1370.0
2024-11-12,904.705,908.335,904.55,908.145,1811.0
2024-11-13,917.63,917.63,908.145,917.63,207.0
2024-11-14,919.94,922.275,914.62,920.215,159.0
2024-11-15,920.315,944.475,908.145,914.65,619.0
2024-11-18,924.58,925.255,901.665,903.245,924.0
2024-11-19,899.44,900.005,897.795,899.635,2150.0
2024-11-20,898.82,900.95,898.175,900.9,944.0
2024-11-21,904.705,904.705,897.45,898.495,1347.0
2024-11-22,905.145,907.4,905.145,906.785,807.0
2024-11-25,908.785,912.235,907.89,911.605,1975.0
2024-11-26,914.13,918.935,914.13,915.94,642.0
2024-11-27,922.455,925.09,921.815,922.065,907.0
2024-11-28,916.905,919.62,916.55,918.535,664.0
2024-11-29,918.475,918.475,915.285,916.755,554.0
2024-12-02,919.62,921.985,919.62,921.01,1024.0
2024-12-03,927.065,929.63,926.58,928.565,1072.0
2024-12-04,926.905,937.875,926.3,934.465,1216.0
2024-12-05,938.66,940.09,938.51,938.62,789.0
2024-12-06,937.03,938.925,933.795,937.755,2409.0
2024-12-09,944.385,946.74,943.7,946.74,876.0
2024-12-10,935.655,941.005,933.45,940.755,2473.0
2024-12-11,941.37,941.79,938.69,941.62,732.0
2024-12-12,946.47,947.525,940.15,941.205,1150.0
2024-12-13,944.465,946.7,944.225,944.99,1495.0
2024-12-16,945.865,945.865,942.305,942.875,1226.0
2024-12-17,946.335,948.5,945.07,948.5,512.0
2024-12-18,948.29,951.81,946.71,951.69,1693.0
2024-12-19,938.35,941.18,935.75,937.815,6744.0
2024-12-20,935.38,938.475,930.595,931.56,1553.0
2024-12-23,942.89,946.335,942.89,945.56,1448.0
2024-12-24,945.45,951.15,945.45,950.22,478.0
2024-12-27,951.925,963.52,951.915,963.52,1070.0
2024-12-30,963.52,963.52,948.54,949.025,771.0
2024-12-31,942.72,943.24,940.815,942.37,1711.0
2025-01-02,944.455,947.245,940.47,943.14,957.0
2025-01-03,940.13,940.79,938.665,938.665,633.0
2025-01-06,950.085,951.43,945.09,947.95,1027.0
2025-01-07,951.855,952.115,946.605,946.945,589.0
2025-01-08,941.735,946.08,940.48,943.935,1038.0
2025-01-09,945.29,946.09,943.46,945.59,1920.0
2025-01-10,948.44,948.44,942.46,946.325,1631.0
2025-01-13,940.36,940.61,935.15,939.375,1346.0
2025-01-14,939.56,940.34,937.59,938.605,524.0
2025-01-15,938.855,939.425,936.98,937.04,1041.0
2025-01-16,947.8,952.715,947.8,952.655,650.0
2025-01-17,950.62,953.42,948.04,952.96,738.0
2025-01-20,958.33,961.39,957.405,958.37,1651.0
2025-01-21,954.825,957.405,951.865,954.255,2008.0
2025-01-22,958.35,962.105,958.35,961.86,2082.0
2025-01-23,966.37,966.37,961.86,962.125,1598.0
2025-01-24,965.795,967.485,960.225,961.26,3045.0
2025-01-28,961.19,961.19,950.68,955.195,2304.0
2025-01-29,961.32,967.08,961.32,966.055,884.0
2025-01-30,963.72,967.635,961.08,967.2,552.0
2025-01-31,976.335,976.335,970.625,970.625,613.0
2025-02-03,957.775,966.4,955.215,960.555,1763.0
2025-02-04,960.79,964.11,960.395,961.53,681.0
2025-02-05,956.0,957.365,954.915,956.0,735.0
2025-02-06,957.995,963.005,957.995,962.945,639.0
2025-02-07,960.285,961.34,959.565,961.17,2466.0
2025-02-10,955.405,959.43,955.065,957.475,672.0
2025-02-11,959.845,960.095,958.4,958.72,388.0
2025-02-12,958.72,958.99,956.41,956.835,707.0
2025-02-13,958.23,960.065,957.325,957.325,975.0
2025-02-14,961.53,962.935,961.03,962.845,1617.0
2025-02-17,958.21,963.385,955.215,955.9,1551.0
2025-02-18,957.755,962.385,956.31,958.3,2223.0
2025-02-19,958.52,961.39,958.3,958.69,1845.0
2025-02-20,963.045,963.045,957.095,957.095,2100.0
2025-02-21,950.49,951.465,949.165,950.015,1177.0
2025-02-24,941.445,946.435,939.71,941.565,1346.0
2025-02-25,938.915,940.23,937.62,938.545,927.0
2025-02-26,938.275,939.115,934.18,938.885,953.0
2025-02-27,941.195,942.9,938.475,942.9,1068.0
2025-02-28,936.96,938.825,934.49,938.825,4469.0
2025-03-03,953.57,954.915,949.215,953.3,1454.0
2025-03-04,937.23,941.345,935.985,940.56,1374.0
2025-03-05,923.135,926.64,921.7,925.515,2466.0
2025-03-06,916.885,917.725,913.39,916.01,1945.0
2025-03-07,904.765,908.38,903.24,908.24,2427.0
2025-03-10,903.595,906.455,901.615,905.22,3343.0
2025-03-11,889.44,892.86,881.26,892.32,8085.0
2025-03-12,882.645,884.52,881.44,883.515,1364.0
2025-03-13,882.13,883.515,879.03,879.625,1531.0
2025-03-14,878.145,881.1,877.705,880.015,1623.0
2025-03-17,881.89,882.825,881.07,882.425,1410.0
2025-03-18,885.185,885.905,882.685,882.985,1363.0
2025-03-19,882.685,882.685,878.7,880.105,1730.0
2025-03-20,890.625,896.115,890.445,895.735,1371.0
2025-03-21,892.04,894.3,890.985,893.445,950.0
2025-03-24,899.335,902.59,899.335,901.415,682.0
2025-03-25,909.245,910.2,907.74,908.83,1677.0
2025-03-26,910.19,913.32,908.37,908.915,1654.0
2025-03-27,899.045,899.86,898.395,898.435,764.0
2025-03-28,897.13,899.88,895.635,899.88,495.0
2025-03-31,877.745,877.745,873.58,876.04,1234.0
2025-04-01,889.38,897.4,885.325,886.3,1489.0
2025-04-02,890.245,891.235,885.785,886.75,500.0
2025-04-03,870.82,873.59,864.755,873.22,3242.0
2025-04-04,845.255,852.81,844.03,850.995,2806.0
2025-04-07,809.52,819.435,803.87,808.065,8232.0
2025-04-08,846.135,850.535,839.1,840.225,6220.0
2025-04-09,840.225,841.84,807.795,810.585,5554.0
2025-04-10,886.94,887.565,867.91,870.91,4431.0
2025-04-11,852.09,852.8,826.895,852.8,3443.0
2025-04-14,850.735,855.53,848.815,853.195,908.0
2025-04-15,846.97,848.185,841.03,842.345,1988.0
2025-04-16,839.51,839.51,830.88,831.08,1124.0
2025-04-17,823.52,834.455,823.29,833.72,657.0
2025-04-22,801.33,803.79,798.84,799.795,2687.0
2025-04-23,838.61,838.84,831.13,834.475,1317.0
2025-04-24,840.835,842.14,836.69,837.825,1210.0
2025-04-28,856.235,857.47,851.59,852.5,742.0
2025-04-29,854.82,857.57,853.745,855.915,1588.0
2025-04-30,862.055,862.76,856.355,857.43,1036.0
2025-05-01,869.105,874.695,868.915,873.41,1433.0
2025-05-02,869.945,876.15,869.255,873.63,1559.0
2025-05-05,872.075,873.64,865.45,866.345,1364.0
2025-05-06,867.61,869.545,865.69,866.345,1186.0
2025-05-07,863.54,865.61,862.26,863.27,366.0
2025-05-08,868.995,875.98,868.41,874.715,686.0
2025-05-09,879.05,883.58,878.145,879.15,1322.0
2025-05-12,885.975,888.165,885.875,886.67,675.0
2025-05-13,909.905,910.74,901.615,904.105,2734.0
2025-05-14,904.355,904.605,901.615,903.775,1931.0
2025-05-15,908.6,909.465,905.14,907.495,1298.0
2025-05-16,917.985,918.79,913.57,913.57,1257.0
2025-05-19,918.33,918.86,913.57,916.54,3629.0
2025-05-20,918.98,922.155,916.56,919.3,1388.0
2025-05-21,919.0,919.0,911.575,911.575,1267.0
2025-05-22,903.765,905.24,901.435,903.12,1069.0
2025-05-23,906.325,906.895,901.385,901.385,367.0
2025-05-26,895.43,896.125,891.65,893.145,858.0
2025-05-27,899.55,901.595,896.9,899.92,627.0
2025-05-28,913.29,915.93,912.215,914.695,603.0
2025-05-29,925.795,929.06,923.59,926.73,1794.0
2025-05-30,909.755,913.99,908.17,912.94,1349.0
2025-06-02,909.205,909.205,904.485,904.605,1616.0
2025-06-03,907.185,911.595,906.585,911.595,1629.0
2025-06-04,918.83,920.325,916.4,919.995,488.0
2025-06-05,914.845,915.59,912.555,914.315,539.0
2025-06-06,907.9,913.1,907.75,911.955,729.0
2025-06-10,916.77,922.895,916.56,917.945,684.0
2025-06-11,919.32,922.04,919.32,919.535,906.0
2025-06-12,919.845,920.635,917.985,919.34,1507.0
2025-06-13,916.77,917.555,910.39,915.275,3521.0
2025-06-16,917.115,920.755,916.37,917.795,946.0
2025-06-17,917.165,919.655,914.565,916.18,1092.0
2025-06-18,916.35,919.655,916.35,917.075,2172.0
2025-06-19,915.03,917.555,913.265,917.395,998.0
2025-06-20,919.155,919.155,913.805,915.41,1042.0
2025-06-23,916.72,924.925,916.72,924.295,910.0
2025-06-24,928.855,930.57,926.77,929.095,1806.0
2025-06-25,931.88,933.445,930.57,932.37,771.0
2025-06-26,929.805,931.06,928.175,930.255,542.0
2025-06-27,932.68,935.325,932.34,935.325,534.0
2025-06-30,940.865,943.53,940.655,940.915,1124.0
2025-07-01,937.82,941.42,935.325,936.11,1901.0
2025-07-02,936.43,939.795,936.43,939.795,941.0
2025-07-03,940.255,944.405,940.255,942.89,932.0
2025-07-04,948.16,949.615,946.505,947.71,1261.0
2025-07-07,949.875,956.115,949.705,955.245,1904.0
2025-07-08,951.485,952.43,946.265,949.13,1770.0
2025-07-09,953.25,953.25,945.645,947.21,1090.0
2025-07-10,952.185,952.41,949.01,949.01,437.0
2025-07-11,948.63,949.12,945.135,947.53,1031.0
2025-07-14,943.37,945.285,941.275,943.37,2190.0
2025-07-15,951.795,955.915,950.695,954.85,1048.0
2025-07-16,950.525,951.585,949.53,950.085,642.0
2025-07-17,953.56,960.855,953.56,960.0,774.0
2025-07-18,965.925,967.275,964.28,966.625,535.0
2025-07-21,963.93,965.06,962.805,963.4,745.0
2025-07-22,962.765,964.46,961.705,963.035,770.0
2025-07-23,963.73,963.73,957.95,958.54,485.0
2025-07-24,959.45,960.905,956.215,956.675,460.0
2025-07-25,961.465,966.105,961.465,965.12,498.0
2025-07-28,965.12,973.935,964.73,973.775,1210.0
2025-07-29,975.05,977.105,974.38,976.17,446.0
2025-07-30,976.21,976.21,972.255,975.66,369.0
2025-07-31,987.735,992.89,976.21,989.125,685.0
2025-08-01,981.03,981.7,978.205,978.935,1270.0
2025-08-04,974.35,974.35,959.99,961.925,1417.0
2025-08-05,974.75,978.205,973.785,977.625,860.0
2025-08-06,968.265,970.22,966.905,970.14,385.0
2025-08-07,972.925,975.08,971.22,971.985,346.0
2025-08-08,969.81,971.985,969.15,970.07,766.0
2025-08-11,971.32,977.915,971.32,976.78,504.0
2025-08-12,975.05,977.285,974.035,976.63,472.0
2025-08-13,982.765,984.295,982.11,982.945,408.0
2025-08-14,983.195,983.315,979.7,981.59,1091.0
2025-08-15,991.11,994.525,991.11,993.275,536.0
2025-08-18,988.425,988.505,985.69,986.76,1044.0
2025-08-19,986.89,989.955,986.89,988.045,720.0
2025-08-20,988.455,991.78,987.765,988.185,629.0
2025-08-21,989.305,993.275,989.185,991.87,983.0
2025-08-22,990.005,990.005,987.35,988.305,582.0
2025-08-25,993.985,994.175,991.48,991.49,660.0
2025-08-26,990.94,990.94,984.885,989.345,857.0
2025-08-27,992.18,994.665,991.53,993.385,497.0
2025-08-28,989.185,993.195,988.375,990.69,485.0
2025-08-29,991.29,992.16,989.575,990.67,693.0
2025-09-01,986.87,987.27,982.585,982.625,1466.0
2025-09-02,982.04,984.665,981.86,984.075,775.0
2025-09-03,982.575,983.025,980.66,982.07,453.0
2025-09-04,982.2,986.09,981.9,985.99,2785.0
2025-09-05,993.925,995.395,993.695,994.275,779.0
2025-09-08,988.425,989.345,984.845,984.845,521.0
2025-09-09,982.975,983.785,980.13,981.26,476.0
2025-09-10,985.98,988.245,984.435,984.435,647.0
2025-09-11,984.585,986.54,984.585,986.31,725.0
2025-09-12,984.395,986.62,984.395,986.62,685.0
2025-09-15,988.185,988.185,985.3,986.88,707.0
2025-09-16,988.055,991.74,988.055,991.4,672.0
2025-09-17,986.21,998.17,985.19,986.34,841.0
2025-09-18,992.6,997.98,992.37,997.83,1403.0
2025-09-19,1002.71,1002.71,999.66,1002.11,2286.0
2025-09-22,1003.01,1007.52,1003.01,1006.02,977.0
2025-09-23,1007.04,1013.47,1007.04,1012.6,675.0
2025-09-24,1006.38,1006.8,1002.11,1002.77,713.0
2025-09-25,1004.21,1006.37,1003.6,1003.64,338.0
2025-09-26,1007.34,1007.91,1005.5,1006.09,1256.0
2025-09-29,1011.03,1012.74,1010.12,1010.44,1105.0
2025-09-30,1009.15,1010.15,1004.0,1004.5,884.0
2025-10-01,1006.38,1006.56,1004.0,1004.48,557.0
2025-10-02,1010.07,1014.11,1010.07,1011.36,1213.0
2025-10-03,1014.62,1018.35,1014.46,1017.8,607.0
2025-10-06,1018.0,1018.0,1015.0,1016.41,423.0
2025-10-07,1013.85,1015.5,1012.9,1015.5,593.0
2025-10-08,1015.5,1021.74,1014.01,1021.26,726.0
2025-10-09,1022.0,1023.96,1018.97,1018.98,650.0
2025-10-10,1024.35,1025.34,1022.77,1023.27,775.0
2025-10-13,1015.52,1016.94,1013.34,1014.33,1023.0
2025-10-14,1017.97,1021.31,1017.0,1020.08,484.0
2025-10-15,1020.99,1021.7,1018.13,1019.42,932.0
2025-10-16,1022.32,1025.6,1021.0,1024.77,1085.0
2025-10-17,1024.77,1024.77,1015.0,1016.01,592.0
2025-10-20,1022.75,1025.28,1021.0,1025.0,855.0
2025-10-21,1030.45,1035.0,1030.37,1032.8,1501.0
2025-10-22,1034.58,1035.27,1033.51,1034.34,1253.0
2025-10-23,1029.74,1032.8,1027.93,1031.41,625.0
2025-10-24,1032.34,1035.92,1031.71,1035.78,683.0
2025-10-27,1042.87,1045.17,1042.41,1045.17,2664.0
2025-10-28,1045.17,1046.35,1043.01,1043.97,1590.0
2025-10-29,1044.4,1044.67,1041.22,1044.32,798.0
2025-10-30,1045.27,1047.23,1041.9,1041.9,1830.0
2025-10-31,1042.0,1046.38,1042.0,1045.34,521.0
2025-11-03,1046.0,1046.5,1042.74,1043.41,405.0
2025-11-04,1044.95,1045.87,1040.34,1041.39,820.0
2025-11-05,1040.47,1040.84,1036.23,1038.5,4469.0
2025-11-06,1041.97,1043.0,1039.27,1041.0,308.0
2025-11-07,1037.0,1037.72,1034.0,1035.74,968.0
2025-11-10,1038.74,1038.74,1034.7,1036.0,672.0
2025-11-11,1042.06,1044.73,1042.06,1044.36,1095.0
2025-11-12,1045.1,1049.28,1045.1,1048.89,774.0
2025-11-13,1045.42,1045.42,1040.0,1044.37,2127.0
2025-11-14,1029.19,1031.98,1027.35,1027.95,3084.0
2025-11-17,1028.5,1035.51,1000.01,1034.99,2471.0
2025-11-18,1026.07,1027.91,1021.08,1022.84,1247.0
2025-11-19,1013.27,1020.0,1013.14,1017.27,899.0
2025-11-20,1028.73,1036.14,1028.73,1035.4,1336.0
2025-11-21,1015.37,1017.22,1010.79,1015.93,1559.0
2025-11-24,1024.94,1026.34,1023.95,1024.06,2922.0
2025-11-25,1035.34,1036.82,1033.9,1035.93,583.0
2025-11-26,1037.0,1044.03,1037.0,1040.72,832.0