Date,Open,High,Low,Close,Volume
2012-11-08,4.5,4.6,4.48,4.48,80492.0
2012-11-09,4.45,4.45,4.45,4.45,3136.0
2012-11-12,4.66,5.03,4.66,4.97,129889.0
2012-11-13,5.01,5.1,4.95,4.95,120710.0
2012-11-14,4.93,4.93,4.86,4.87,38684.0
2012-11-15,4.85,4.85,4.6,4.68,103896.0
2012-11-16,4.6,4.62,4.58,4.6,37300.0
2012-11-19,4.62,4.7,4.62,4.7,13093.0
2012-11-20,4.72,4.88,4.72,4.88,27912.0
2012-11-21,4.95,5.05,4.94,5.02,16910.0
2012-11-22,5.02,5.02,4.93,5.02,13514.0
2012-11-23,5.08,5.08,5.08,5.08,11664.0
2012-11-26,5.08,5.12,5.08,5.08,24389.0
2012-11-27,5.07,5.11,5.0,5.0,25701.0
2012-11-28,5.04,5.04,5.02,5.02,21804.0
2012-11-29,5.08,5.08,5.05,5.05,2000.0
2012-11-30,5.12,5.5,5.12,5.5,77990.0
2012-12-03,5.7,6.1,5.7,6.1,16700.0
2012-12-04,5.88,5.88,5.5,5.5,63408.0
2012-12-05,5.51,5.75,5.5,5.7,73904.0
2012-12-06,5.72,6.1,5.72,6.06,45036.0
2012-12-07,6.13,6.13,5.95,5.95,6604.0
2012-12-10,5.95,5.95,5.95,5.95,4924.0
2012-12-11,6.03,6.03,5.99,6.03,23305.0
2012-12-12,6.01,6.03,5.97,5.99,18073.0
2012-12-13,6.0,6.15,6.0,6.1,47626.0
2012-12-14,6.1,6.15,6.09,6.12,39757.0
2012-12-17,6.15,6.15,6.13,6.13,2000.0
2012-12-18,6.14,6.2,6.14,6.2,17322.0
2012-12-19,6.2,6.2,6.15,6.15,134038.0
2012-12-20,6.15,6.15,6.07,6.07,26243.0
2012-12-21,6.0,6.1,6.0,6.1,37539.0
2012-12-24,6.0,6.1,6.0,6.07,5683.0
2012-12-27,6.0,6.05,5.95,5.95,17512.0
2012-12-28,6.1,6.1,6.1,6.1,4178.0
2012-12-31,6.0,6.05,5.95,6.05,9852.0
2013-01-02,6.0,6.0,5.75,5.9,6780.0
2013-01-03,5.95,6.0,5.86,5.96,10711.0
2013-01-04,5.9,5.9,5.9,5.9,0.0
2013-01-07,5.9,5.9,5.89,5.89,5194.0
2013-01-08,5.92,6.0,5.89,6.0,13308.0
2013-01-09,5.99,5.99,5.98,5.98,17795.0
2013-01-10,5.95,5.95,5.9,5.9,6216.0
2013-01-11,5.9,5.9,5.75,5.75,30408.0
2013-01-14,5.65,5.7,5.52,5.7,26896.0
2013-01-15,5.65,5.79,5.56,5.79,15273.0
2013-01-16,5.79,5.83,5.78,5.83,9735.0
2013-01-17,5.84,5.95,5.8,5.95,20828.0
2013-01-18,5.95,5.97,5.8,5.9,27483.0
2013-01-21,5.9,5.9,5.8,5.8,10008.0
2013-01-22,5.85,5.9,5.85,5.88,2063.0
2013-01-23,5.96,5.96,5.96,5.96,5000.0
2013-01-24,5.78,5.78,5.72,5.75,5923.0
2013-01-25,5.89,5.89,5.89,5.89,352.0
2013-01-29,5.89,5.89,5.8,5.88,10190.0
2013-01-30,5.81,5.84,5.78,5.78,14045.0
2013-01-31,5.8,5.86,5.77,5.86,3493.0
2013-02-01,5.86,5.88,5.84,5.88,10515.0
2013-02-04,5.78,5.8,5.77,5.77,7797.0
2013-02-05,5.75,5.75,5.75,5.75,2000.0
2013-02-06,5.74,5.74,5.6,5.74,11465.0
2013-02-07,5.65,5.7,5.55,5.7,58474.0
2013-02-08,5.69,5.69,5.69,5.69,4000.0
2013-02-11,5.69,5.69,5.65,5.69,8852.0
2013-02-12,5.75,5.83,5.75,5.81,19544.0
2013-02-13,5.83,5.89,5.83,5.89,29590.0
2013-02-14,5.89,5.95,5.89,5.92,26066.0
2013-02-15,5.92,5.95,5.89,5.91,7528.0
2013-02-18,5.94,6.0,5.94,5.96,11787.0
2013-02-19,6.01,6.01,6.01,6.01,2194.0
2013-02-20,6.0,6.15,6.0,6.12,17301.0
2013-02-21,6.21,6.21,6.12,6.15,29586.0
2013-02-22,6.21,6.23,6.21,6.22,9626.0
2013-02-25,6.22,6.22,6.16,6.2,30821.0
2013-02-26,6.19,6.23,6.16,6.2,8131.0
2013-02-27,6.17,6.19,6.12,6.12,43070.0
2013-02-28,6.14,6.14,6.14,6.14,800.0
2013-03-01,6.27,6.55,6.27,6.51,37594.0
2013-03-04,6.49,6.5,6.42,6.5,20977.0
2013-03-05,6.5,6.6,6.45,6.45,12516.0
2013-03-06,6.58,6.8,6.52,6.8,34668.0
2013-03-07,6.83,7.05,6.8,7.05,75345.0
2013-03-08,7.1,7.44,7.0,7.25,111730.0
2013-03-11,7.44,7.85,7.4,7.75,42339.0
2013-03-12,7.64,7.64,7.53,7.6,14591.0
2013-03-13,7.6,7.72,7.6,7.7,16511.0
2013-03-14,7.7,8.2,7.7,7.99,42116.0
2013-03-15,8.21,8.6,8.21,8.48,45319.0
2013-03-18,8.41,8.41,8.25,8.25,97426.0
2013-03-19,8.3,8.5,8.3,8.5,35044.0
2013-03-20,8.85,9.5,8.85,9.29,52076.0
2013-03-21,9.44,9.45,8.77,8.82,114030.0
2013-03-22,8.92,8.97,8.88,8.94,22890.0
2013-03-25,8.9,8.9,8.6,8.69,44024.0
2013-03-26,8.78,8.8,8.7,8.7,12605.0
2013-03-27,8.85,9.0,8.85,8.96,21129.0
2013-03-28,8.94,8.94,8.8,8.91,5289.0
2013-04-02,8.96,9.14,8.96,9.14,14792.0
2013-04-03,9.15,9.2,9.12,9.17,10652.0
2013-04-04,9.15,9.15,9.0,9.02,55354.0
2013-04-05,9.06,9.06,8.89,8.9,17103.0
2013-04-08,9.0,9.05,9.0,9.0,11880.0
2013-04-09,9.06,9.06,9.0,9.05,14136.0
2013-04-10,9.03,9.09,9.03,9.09,16019.0
2013-04-11,9.1,9.15,9.1,9.15,8000.0
2013-04-12,9.2,9.28,9.2,9.28,15250.0
2013-04-15,9.26,9.54,9.26,9.54,14940.0
2013-04-16,9.57,9.75,9.56,9.57,61424.0
2013-04-17,9.75,9.9,9.72,9.9,37673.0
2013-04-18,9.88,9.9,9.75,9.87,38172.0
2013-04-19,9.86,9.95,9.79,9.94,59229.0
2013-04-22,9.95,10.04,9.95,9.95,18420.0
2013-04-23,10.1,10.15,10.09,10.15,27110.0
2013-04-24,10.25,11.0,10.25,10.83,36960.0
2013-04-26,11.1,11.4,11.1,11.4,1842.0
2013-04-29,11.5,11.75,11.45,11.67,74794.0
2013-04-30,11.85,12.5,11.83,12.2,61807.0
2013-05-01,11.85,11.85,10.7,10.99,67861.0
2013-05-02,9.99,10.45,9.71,10.45,73262.0
2013-05-03,10.3,11.28,10.3,10.96,53494.0
2013-05-06,11.35,11.5,11.11,11.3,11977.0
2013-05-07,11.35,11.35,10.82,10.82,20804.0
2013-05-08,10.9,11.39,10.87,11.0,15352.0
2013-05-09,11.22,11.22,11.04,11.17,7633.0
2013-05-10,11.2,11.57,11.2,11.35,23571.0
2013-05-13,11.45,11.5,11.4,11.5,15462.0
2013-05-14,11.3,11.3,11.1,11.24,8091.0
2013-05-15,11.2,11.3,11.15,11.2,15460.0
2013-05-16,11.3,11.3,11.2,11.2,2001.0
2013-05-17,11.13,11.25,11.13,11.2,13813.0
2013-05-20,11.45,11.58,11.45,11.58,1068.0
2013-05-21,11.45,11.57,11.45,11.57,5059.0
2013-05-22,11.57,11.64,11.57,11.64,1782.0
2013-05-23,11.63,11.7,11.5,11.5,411.0
2013-05-24,11.44,11.44,10.82,10.82,7937.0
2013-05-27,10.9,11.05,10.85,11.01,20680.0
2013-05-28,11.01,11.18,11.01,11.18,2800.0
2013-05-29,11.2,11.2,11.02,11.02,55.0
2013-05-30,11.06,11.2,11.05,11.2,10565.0
2013-05-31,11.2,11.75,11.2,11.75,50.0
2013-06-03,12.0,12.0,11.7,11.7,1983.0
2013-06-04,11.8,11.8,11.6,11.6,100.0
2013-06-05,11.6,11.75,11.6,11.6,16277.0
2013-06-06,11.58,12.05,11.58,12.05,4620.0
2013-06-07,12.24,12.5,12.24,12.35,32661.0
2013-06-11,12.38,12.4,12.38,12.4,1018.0
2013-06-12,12.42,12.42,12.4,12.4,500.0
2013-06-13,12.5,12.6,12.5,12.6,11106.0
2013-06-14,12.7,12.7,12.7,12.7,1000.0
2013-06-17,12.8,13.02,12.7,13.02,28696.0
2013-06-18,13.45,13.45,13.4,13.4,750.0
2013-06-19,13.5,13.59,13.5,13.59,2530.0
2013-06-20,13.54,13.62,13.46,13.62,26979.0
2013-06-21,13.4,14.0,13.0,14.0,40680.0
2013-06-24,13.94,13.94,13.6,13.6,2100.0
2013-06-25,13.45,13.45,12.7,12.9,37291.0
2013-06-26,12.85,13.15,12.78,13.0,13973.0
2013-06-27,13.2,13.5,13.2,13.33,16269.0
2013-06-28,13.48,13.65,13.48,13.65,1924.0
2013-07-01,13.8,13.8,13.75,13.8,2794.0
2013-07-02,13.9,13.99,13.88,13.99,14576.0
2013-07-03,14.0,14.65,14.0,14.65,6500.0
2013-07-04,14.9,14.91,14.9,14.91,243.0
2013-07-05,15.33,15.7,15.33,15.65,50941.0
2013-07-08,15.9,16.1,15.9,16.1,2789.0
2013-07-09,16.1,16.1,14.57,14.89,98170.0
2013-07-10,15.02,15.48,15.01,15.28,35528.0
2013-07-11,15.45,15.45,14.89,14.98,29369.0
2013-07-12,14.55,14.55,14.23,14.5,46067.0
2013-07-15,14.5,14.5,14.15,14.15,1471.0
2013-07-16,14.0,14.05,13.06,13.57,79658.0
2013-07-17,12.8,13.3,12.8,13.3,10988.0
2013-07-18,13.7,14.3,13.69,14.15,33397.0
2013-07-19,14.5,14.75,14.3,14.75,35873.0
2013-07-22,14.79,15.2,14.79,14.93,38752.0
2013-07-23,15.12,15.65,15.12,15.65,33924.0
2013-07-24,15.5,15.55,15.08,15.4,30499.0
2013-07-25,15.5,15.6,15.4,15.5,14026.0
2013-07-26,15.53,15.7,15.4,15.4,15669.0
2013-07-29,15.45,15.45,15.25,15.36,25328.0
2013-07-30,15.36,15.4,15.24,15.28,10796.0
2013-07-31,15.1,15.3,14.86,15.3,18596.0
2013-08-01,14.85,15.2,14.3,15.2,47289.0
2013-08-02,15.25,15.25,15.08,15.15,608.0
2013-08-05,15.05,15.05,14.88,14.88,3673.0
2013-08-06,14.8,14.8,14.2,14.47,25482.0
2013-08-07,14.2,14.64,14.2,14.49,14479.0
2013-08-08,14.55,14.6,14.45,14.5,1882.0
2013-08-09,14.18,14.18,14.0,14.1,19982.0
2013-08-12,13.98,14.3,13.98,14.3,1934.0
2013-08-13,14.29,14.29,14.08,14.2,4963.0
2013-08-14,14.2,14.38,14.1,14.31,10334.0
2013-08-15,14.31,14.31,14.0,14.17,8057.0
2013-08-16,14.01,14.25,14.01,14.02,4855.0
2013-08-19,14.06,14.15,14.03,14.12,2958.0
2013-08-20,14.12,14.22,14.07,14.2,7672.0
2013-08-21,14.15,14.2,13.77,13.85,24465.0
2013-08-22,13.85,14.01,13.85,14.01,149.0
2013-08-23,14.02,14.02,13.84,13.84,11916.0
2013-08-26,13.84,13.84,13.25,13.6,27636.0
2013-08-27,13.6,13.6,13.56,13.56,2243.0
2013-08-28,13.5,13.55,13.05,13.55,16312.0
2013-08-29,13.52,13.85,13.52,13.85,741.0
2013-08-30,14.05,14.85,14.05,14.75,57839.0
2013-09-02,14.75,15.08,14.5,15.08,27975.0
2013-09-03,15.08,15.4,15.0,15.3,17032.0
2013-09-04,15.28,15.39,15.21,15.36,13021.0
2013-09-05,15.46,15.6,15.36,15.5,18106.0
2013-09-06,15.6,15.8,15.53,15.58,12185.0
2013-09-09,15.7,15.94,15.58,15.64,7197.0
2013-09-10,15.85,15.85,15.655,15.78,347.0
2013-09-11,15.86,15.86,15.86,15.86,0.0
2013-09-12,16.0,16.23,16.0,16.23,19837.0
2013-09-13,16.27,16.47,16.2,16.39,22158.0
2013-09-16,16.45,16.6,16.22,16.6,26639.0
2013-09-17,16.66,16.7,16.66,16.7,600.0
2013-09-18,16.72,16.95,16.66,16.75,25787.0
2013-09-19,16.95,16.95,16.8,16.8,550.0
2013-09-20,16.99,16.99,16.98,16.98,637.0
2013-09-23,16.95,16.95,16.7,16.8,21268.0
2013-09-24,16.79,16.8,16.6,16.79,9785.0
2013-09-25,16.8,16.85,16.6,16.6,14077.0
2013-09-26,16.65,16.75,16.65,16.75,3868.0
2013-09-27,16.85,16.9,16.85,16.9,758.0
2013-09-30,16.9,16.9,16.86,16.86,250.0
2013-10-01,16.85,16.85,16.62,16.72,3395.0
2013-10-02,16.72,16.82,16.43,16.5,12431.0
2013-10-03,16.85,16.85,16.7,16.7,1461.0
2013-10-04,16.68,16.68,16.43,16.43,2980.0
2013-10-07,16.55,16.55,16.44,16.44,2.0
2013-10-08,16.44,16.49,15.9,16.32,19908.0
2013-10-09,16.25,16.25,16.0,16.0,337.0
2013-10-10,15.85,15.85,15.85,15.85,1024.0
2013-10-14,17.25,17.6,17.25,17.3,56786.0
2013-10-15,17.9,18.3,17.9,18.3,1669.0
2013-10-16,18.79,19.8,18.79,19.8,13.0
2013-10-17,20.5,22.5,20.4,22.42,135725.0
2013-10-18,23.66,24.1,23.2,24.0,125016.0
2013-10-21,23.6,23.6,23.2,23.2,6570.0
2013-10-22,23.3,25.8,23.23,25.2,55894.0
2013-10-23,25.85,26.2,25.51,25.52,70340.0
2013-10-24,25.78,25.78,24.58,24.9,38239.0
2013-10-25,24.85,25.0,24.3,24.5,36965.0
2013-10-28,24.6,24.6,23.85,24.2,65709.0
2013-10-29,24.2,24.5,24.1,24.34,37123.0
2013-10-30,24.45,24.6,24.22,24.35,25972.0
2013-10-31,24.0,24.12,23.8,24.12,30634.0
2013-11-01,24.12,26.0,24.12,25.5,34809.0
2013-11-04,25.4,26.43,25.36,26.33,56461.0
2013-11-05,27.92,29.75,27.92,29.0,60686.0
2013-11-06,30.31,34.57,30.31,34.2,212166.0
2013-11-07,34.6,36.5,27.7,28.54,440791.0
2013-11-08,29.0,32.0,29.0,31.6,131638.0
2013-11-11,31.37,31.85,30.31,30.8,51713.0
2013-11-12,30.89,31.85,30.83,31.85,28168.0
2013-11-13,31.9,31.95,31.49,31.79,25061.0
2013-11-14,31.85,32.37,31.7,32.01,21506.0
2013-11-15,32.05,32.45,31.9,31.99,22152.0
2013-11-18,31.95,32.5,31.88,32.5,22192.0
2013-11-19,32.0,32.2,31.55,32.2,21215.0
2013-11-20,32.0,32.0,31.55,32.0,34829.0
2013-11-21,31.62,31.62,29.17,30.5,82714.0
2013-11-22,31.1,32.2,31.1,31.85,36538.0
2013-11-25,31.79,32.3,31.61,32.2,39188.0
2013-11-26,31.95,31.95,30.55,30.99,23516.0
2013-11-27,30.99,30.99,29.95,30.26,66524.0
2013-11-28,30.25,31.4,30.25,30.9,23818.0
2013-11-29,31.24,31.24,30.38,30.62,9991.0
2013-12-02,30.7,30.7,29.6,29.97,31088.0
2013-12-03,29.6,30.0,29.5,29.81,66215.0
2013-12-04,29.7,29.7,28.14,28.17,69833.0
2013-12-05,27.24,27.65,26.0,27.39,88980.0
2013-12-06,27.25,28.1,27.03,27.94,31490.0
2013-12-09,28.15,29.2,28.15,29.1,47155.0
2013-12-10,30.07,30.07,29.65,29.68,15766.0
2013-12-11,29.75,30.5,29.69,29.95,16444.0
2013-12-12,30.76,30.9,30.16,30.4,17167.0
2013-12-13,30.5,30.87,30.23,30.73,18679.0
2013-12-16,30.4,30.45,29.59,29.71,17115.0
2013-12-17,29.75,30.27,29.64,29.64,15550.0
2013-12-18,29.75,30.1,29.35,29.62,7723.0
2013-12-19,29.91,30.25,29.64,29.65,3728.0
2013-12-20,29.65,29.99,29.55,29.91,8342.0
2013-12-23,29.91,30.02,29.51,29.59,44669.0
2013-12-24,29.95,30.9,29.95,30.41,10517.0
2013-12-27,30.6,30.6,30.31,30.32,12003.0
2013-12-30,30.49,30.49,29.82,29.97,11668.0
2013-12-31,30.48,30.48,28.57,30.4,14110.0
2014-01-02,30.48,30.48,29.0,30.16,5296.0
2014-01-03,29.99,30.4,29.6,30.4,17659.0
2014-01-06,30.41,30.5,29.9,30.5,19502.0
2014-01-07,31.25,32.2,31.18,31.47,37437.0
2014-01-08,32.02,34.95,32.02,33.84,51676.0
2014-01-09,36.35,36.8,35.53,36.06,109968.0
2014-01-10,36.7,37.0,36.2,36.35,45064.0
2014-01-13,36.4,36.95,35.74,36.88,40429.0
2014-01-14,36.84,38.0,36.0,36.9,25623.0
2014-01-15,37.41,39.95,37.4,39.74,54180.0
2014-01-16,40.3,40.3,38.5,38.9,31493.0
2014-01-17,39.7,40.0,39.0,39.1,11756.0
2014-01-20,39.0,39.56,38.83,39.0,21358.0
2014-01-21,39.27,40.0,39.27,39.75,19248.0
2014-01-22,39.9,40.54,39.8,40.46,28994.0
2014-01-23,40.5,41.0,39.68,40.1,16182.0
2014-01-24,38.9,39.8,38.9,39.2,21588.0
2014-01-28,38.74,39.0,37.46,38.7,43568.0
2014-01-29,39.3,39.7,38.81,39.5,58126.0
2014-01-30,38.6,38.6,37.7,38.05,24092.0
2014-01-31,38.4,38.49,38.2,38.4,28122.0
2014-02-03,37.7,37.7,36.21,36.32,41064.0
2014-02-04,34.3,35.35,33.7,34.4,73116.0
2014-02-05,34.7,35.76,34.7,35.23,34951.0
2014-02-06,35.99,36.38,35.6,36.0,17030.0
2014-02-07,36.57,37.76,36.35,36.99,34257.0
2014-02-10,37.0,38.0,36.5,36.5,19043.0
2014-02-11,36.51,37.3,36.51,36.7,6837.0
2014-02-12,36.8,38.0,36.51,36.82,21841.0
2014-02-13,37.18,37.5,35.39,37.42,25659.0
2014-02-14,37.17,37.37,36.8,37.33,28604.0
2014-02-17,37.0,37.06,36.48,36.65,16125.0
2014-02-18,36.66,36.89,35.05,36.48,24981.0
2014-02-19,36.35,36.9,36.0,36.66,19638.0
2014-02-20,36.5,37.05,36.12,36.92,18805.0
2014-02-21,37.0,37.0,36.5,36.9,13191.0
2014-02-24,36.9,37.25,36.9,36.98,11919.0
2014-02-25,36.8,37.41,36.8,37.4,10121.0
2014-02-26,37.3,37.3,36.6,36.9,7288.0
2014-02-27,36.9,37.79,36.9,37.36,37539.0
2014-02-28,37.3,37.7,37.3,37.58,7209.0
2014-03-03,37.9,39.75,37.6,39.4,36363.0
2014-03-04,39.0,39.5,38.3,39.22,34879.0
2014-03-05,39.99,40.0,39.75,40.0,93481.0
2014-03-06,41.02,42.96,41.02,41.85,136513.0
2014-03-07,42.05,42.05,41.7,41.85,88015.0
2014-03-10,41.93,42.5,41.9,42.2,57647.0
2014-03-11,42.0,42.3,41.98,42.11,37378.0
2014-03-12,42.0,42.0,41.1,41.2,44982.0
2014-03-13,40.9,40.96,40.1,40.62,42386.0
2014-03-14,40.0,40.49,39.4,39.8,31510.0
2014-03-17,39.3,40.24,39.16,39.95,33869.0
2014-03-18,40.6,42.0,40.5,41.79,24430.0
2014-03-19,41.85,42.2,41.64,42.1,33301.0
2014-03-20,42.2,42.55,41.87,42.17,25227.0
2014-03-21,42.26,42.4,41.29,41.5,24231.0
2014-03-24,41.3,41.55,41.08,41.5,21641.0
2014-03-25,41.46,41.5,41.0,41.02,7869.0
2014-03-26,41.05,41.2,40.5,40.5,21575.0
2014-03-27,39.3,39.3,37.97,38.43,73153.0
2014-03-28,37.4,37.69,35.62,37.2,80945.0
2014-03-31,37.45,37.45,35.97,36.88,57234.0
2014-04-01,37.02,37.4,36.5,36.75,84468.0
2014-04-02,35.9,35.9,35.3,35.78,144735.0
2014-04-03,34.7,34.99,33.75,34.5,105939.0
2014-04-04,35.28,35.45,34.55,35.3,84436.0
2014-04-07,34.3,34.3,31.5,32.1,119778.0
2014-04-08,29.4,29.89,28.0,29.2,260946.0
2014-04-09,30.2,30.7,29.54,29.6,231849.0
2014-04-10,31.19,31.2,30.32,30.74,138181.0
2014-04-11,28.02,29.3,27.4,28.7,139594.0
2014-04-14,27.9,27.9,26.75,26.8,98878.0
2014-04-15,27.35,27.4,25.59,25.8,65581.0
2014-04-16,26.5,27.0,25.25,25.49,105471.0
2014-04-17,26.1,26.8,26.1,26.66,64531.0
2014-04-22,27.6,28.95,27.5,28.88,80184.0
2014-04-23,30.5,30.95,29.33,29.4,102139.0
2014-04-24,29.99,30.02,29.15,29.5,60876.0
2014-04-28,28.5,28.5,27.78,28.04,39306.0
2014-04-29,28.0,28.2,27.28,27.53,17384.0
2014-04-30,30.1,30.3,28.53,28.98,60220.0
2014-05-01,29.2,29.3,28.5,28.83,37491.0
2014-05-02,29.0,29.3,28.84,29.0,38482.0
2014-05-05,29.3,29.57,28.97,29.15,32005.0
2014-05-06,29.29,29.29,28.8,28.94,21782.0
2014-05-07,28.08,28.44,27.92,28.0,22259.0
2014-05-08,27.9,28.36,27.75,27.9,25121.0
2014-05-09,27.9,28.38,27.48,27.81,17203.0
2014-05-12,27.5,28.47,27.5,28.46,15221.0
2014-05-13,29.2,29.2,28.7,29.01,19828.0
2014-05-14,29.22,29.48,29.2,29.2,20830.0
2014-05-15,30.3,30.8,30.03,30.3,127590.0
2014-05-16,29.99,29.99,29.52,29.86,13390.0
2014-05-19,29.7,29.94,29.6,29.62,9653.0
2014-05-20,29.6,29.87,29.5,29.87,3511.0
2014-05-21,29.8,30.4,29.1,30.34,14427.0
2014-05-22,30.11,30.11,29.5,29.88,16965.0
2014-05-23,29.9,30.2,29.79,30.11,30835.0
2014-05-26,30.1,30.1,29.7,29.85,11910.0
2014-05-27,29.85,29.91,29.7,29.91,7017.0
2014-05-28,30.2,30.66,29.71,29.8,27397.0
2014-05-29,29.8,30.1,29.65,30.0,19762.0
2014-05-30,29.65,29.69,28.8,29.15,32111.0
2014-06-02,29.25,29.25,28.7,29.0,14328.0
2014-06-03,28.85,28.85,28.35,28.4,19203.0
2014-06-04,28.65,28.65,27.0,27.3,33392.0
2014-06-05,27.2,27.3,26.62,27.15,25269.0
2014-06-06,27.0,27.0,26.75,26.87,14398.0
2014-06-10,26.87,26.97,26.51,26.6,24545.0
2014-06-11,26.5,26.99,26.4,26.9,23730.0
2014-06-12,26.99,27.7,26.99,27.34,23185.0
2014-06-13,27.2,27.2,26.71,26.85,7637.0
2014-06-16,27.12,27.25,26.91,27.05,14980.0
2014-06-17,27.2,27.25,26.9,26.9,13351.0
2014-06-18,26.95,27.0,26.7,26.7,18909.0
2014-06-19,26.92,26.92,26.4,26.57,16090.0
2014-06-20,26.5,26.5,25.83,25.88,14828.0
2014-06-23,25.2,25.2,23.7,23.75,91684.0
2014-06-24,23.5,24.8,22.7,24.0,106592.0
2014-06-25,24.6,24.85,23.55,23.81,52937.0
2014-06-26,24.0,24.4,24.0,24.11,12619.0
2014-06-27,24.15,24.5,24.11,24.19,17088.0
2014-06-30,24.2,24.31,23.75,24.11,29481.0
2014-07-01,23.99,24.0,23.5,23.74,25088.0
2014-07-02,24.0,24.38,24.0,24.08,16557.0
2014-07-03,24.2,24.89,24.2,24.45,17862.0
2014-07-04,25.0,25.54,24.5,25.11,39318.0
2014-07-07,24.7,24.97,24.2,24.65,32398.0
2014-07-08,24.6,24.6,23.5,24.49,14774.0
2014-07-09,24.24,24.24,23.4,23.6,41744.0
2014-07-10,24.01,24.08,23.55,23.84,19069.0
2014-07-11,23.6,23.6,23.02,23.3,32426.0
2014-07-14,23.6,24.0,23.59,23.59,10795.0
2014-07-15,23.82,23.83,23.45,23.78,10492.0
2014-07-16,23.75,23.98,23.65,23.9,6056.0
2014-07-17,23.82,24.04,22.95,23.0,29960.0
2014-07-18,22.49,22.5,21.56,21.77,90573.0
2014-07-21,22.16,22.48,21.8,22.35,22750.0
2014-07-22,22.3,22.41,21.85,22.15,29071.0
2014-07-23,21.95,22.0,21.45,21.75,63254.0
2014-07-24,22.09,22.84,22.06,22.67,51296.0
2014-07-25,22.9,23.75,22.9,23.58,54073.0
2014-07-28,23.7,24.18,23.7,24.02,21749.0
2014-07-29,24.32,24.41,23.71,23.78,52538.0
2014-07-30,23.69,23.69,23.11,23.25,58621.0
2014-07-31,23.25,23.48,23.18,23.27,18916.0
2014-08-01,22.89,22.89,22.2,22.3,48082.0
2014-08-04,22.31,22.31,22.16,22.23,13906.0
2014-08-05,22.25,22.99,22.25,22.7,20076.0
2014-08-06,22.12,22.12,21.6,21.75,56077.0
2014-08-07,21.73,22.1,21.3,21.58,39527.0
2014-08-08,21.5,21.58,21.29,21.34,22914.0
2014-08-11,21.4,21.45,20.34,20.68,46311.0
2014-08-12,20.8,21.05,20.52,20.83,29212.0
2014-08-13,20.8,20.82,20.36,20.36,23844.0
2014-08-14,20.34,20.34,19.32,19.7,55515.0
2014-08-15,19.0,19.0,18.28,18.47,145438.0
2014-08-18,19.11,19.66,19.11,19.63,69645.0
2014-08-19,20.01,21.05,20.01,20.79,45838.0
2014-08-20,21.06,21.75,21.01,21.37,41746.0
2014-08-21,21.5,21.61,20.85,20.85,29797.0
2014-08-22,20.85,21.59,20.85,21.4,20278.0
2014-08-25,21.7,22.45,21.69,22.43,52032.0
2014-08-26,22.48,22.9,22.48,22.74,45462.0
2014-08-27,22.8,23.0,22.75,22.77,17798.0
2014-08-28,22.85,22.87,22.4,22.78,17993.0
2014-08-29,22.77,22.77,22.3,22.57,31215.0
2014-09-01,22.84,22.84,22.28,22.28,7321.0
2014-09-02,22.3,22.39,22.05,22.26,15177.0
2014-09-03,22.05,22.05,21.25,21.48,25224.0
2014-09-04,21.48,21.52,21.0,21.27,23778.0
2014-09-05,21.15,21.15,20.45,20.69,26094.0
2014-09-08,20.7,20.84,20.51,20.68,14877.0
2014-09-09,20.8,20.82,20.45,20.59,10139.0
2014-09-10,20.58,20.81,20.51,20.62,8999.0
2014-09-11,20.65,20.8,20.3,20.41,11088.0
2014-09-12,19.39,19.44,18.9,19.0,76636.0
2014-09-15,18.95,19.0,18.0,18.0,76109.0
2014-09-16,18.11,19.25,18.11,19.2,43660.0
2014-09-17,19.61,19.79,19.01,19.12,20608.0
2014-09-18,19.7,19.75,19.2,19.57,18105.0
2014-09-19,19.5,19.69,19.22,19.31,16648.0
2014-09-22,19.76,19.89,19.5,19.5,8529.0
2014-09-23,19.5,19.7,19.2,19.31,12948.0
2014-09-24,19.2,19.4,19.0,19.03,18158.0
2014-09-25,19.05,19.3,19.02,19.04,18417.0
2014-09-26,18.85,18.85,18.41,18.66,37437.0
2014-09-29,19.01,19.2,18.7,18.84,10086.0
2014-09-30,18.8,19.38,18.71,19.13,21582.0
2014-10-01,19.15,19.3,19.0,19.13,2298.0
2014-10-02,19.04,19.23,19.0,19.2,14169.0
2014-10-03,19.15,19.29,19.02,19.07,24874.0
2014-10-06,19.45,19.45,19.0,19.22,8166.0
2014-10-07,19.39,19.42,19.12,19.14,10979.0
2014-10-08,18.9,18.9,18.62,18.75,20430.0
2014-10-09,18.9,18.99,18.66,18.66,19984.0
2014-10-10,18.0,18.0,17.0,17.2,100986.0
2014-10-13,16.5,16.55,16.08,16.25,59311.0
2014-10-14,15.92,15.95,15.52,15.9,61904.0
2014-10-15,15.95,16.25,15.8,16.2,53140.0
2014-10-16,15.8,15.8,15.4,15.6,50907.0
2014-10-17,15.5,15.88,15.3,15.36,45981.0
2014-10-20,15.5,15.51,14.49,14.7,99965.0
2014-10-21,14.51,14.67,14.3,14.58,59029.0
2014-10-22,14.65,15.52,14.65,15.35,131932.0
2014-10-23,15.1,15.1,14.61,14.85,41422.0
2014-10-24,15.06,15.29,14.52,14.54,68379.0
2014-10-27,14.8,15.0,14.75,14.85,23876.0
2014-10-28,14.86,14.95,14.35,14.49,28423.0
2014-10-29,14.51,14.65,14.34,14.5,26567.0
2014-10-30,14.3,14.32,13.95,13.99,45782.0
2014-10-31,14.0,14.3,13.76,14.2,85991.0
2014-11-03,14.39,14.55,14.2,14.43,29910.0
2014-11-04,14.7,15.0,14.38,14.47,52792.0
2014-11-05,14.84,14.9,14.5,14.78,32890.0
2014-11-06,15.11,15.65,15.02,15.58,125328.0
2014-11-07,15.6,16.31,15.5,16.01,117120.0
2014-11-10,16.2,17.44,16.11,16.74,57850.0
2014-11-11,16.94,17.21,15.85,15.93,98907.0
2014-11-12,16.24,16.48,15.8,15.89,22866.0
2014-11-13,16.1,16.1,15.6,15.88,27785.0
2014-11-14,15.89,15.89,15.29,15.45,32314.0
2014-11-17,15.7,15.7,15.4,15.5,9621.0
2014-11-18,15.9,16.44,15.8,16.0,36369.0
2014-11-19,16.0,16.22,15.97,16.0,36012.0
2014-11-20,16.14,16.47,15.47,15.58,34207.0
2014-11-21,15.75,15.8,15.4,15.54,29348.0
2014-11-24,15.7,15.7,15.27,15.53,17951.0
2014-11-25,15.55,16.01,15.55,15.56,33269.0
2014-11-26,15.61,15.86,15.61,15.66,15337.0
2014-11-27,15.7,15.87,15.65,15.7,19315.0
2014-11-28,15.66,15.71,15.59,15.65,17579.0
2014-12-01,15.61,15.7,15.52,15.56,8328.0
2014-12-02,15.55,15.61,15.0,15.0,24328.0
2014-12-03,15.15,15.2,15.02,15.06,15471.0
2014-12-04,15.07,15.62,14.99,15.23,18165.0
2014-12-05,15.2,15.29,15.0,15.14,22850.0
2014-12-08,15.18,15.18,14.95,15.0,19680.0
2014-12-09,15.0,15.0,14.72,14.96,38425.0
2014-12-10,15.02,15.08,14.8,15.0,6322.0
2014-12-11,14.99,15.03,14.79,15.03,11603.0
2014-12-12,15.15,15.5,15.14,15.49,20515.0
2014-12-15,15.4,15.4,15.04,15.16,6731.0
2014-12-16,15.15,15.15,14.85,14.99,16549.0
2014-12-17,14.88,15.0,14.8,14.85,7791.0
2014-12-18,15.0,15.09,14.75,14.75,15667.0
2014-12-19,15.0,15.0,14.62,14.65,17181.0
2014-12-22,14.76,14.97,14.56,14.57,8080.0
2014-12-23,14.81,15.29,14.81,14.96,21457.0
2014-12-24,15.27,15.27,14.9,14.9,5838.0
2014-12-29,15.0,15.5,14.7,15.48,10633.0
2014-12-30,15.48,15.54,15.19,15.48,6802.0
2014-12-31,15.5,15.84,15.41,15.84,7021.0
2015-01-02,15.6,15.83,15.5,15.57,6507.0
2015-01-05,15.55,15.7,15.44,15.52,9948.0
2015-01-06,15.3,15.58,15.3,15.4,18133.0
2015-01-07,15.4,15.61,15.31,15.56,13730.0
2015-01-08,15.58,15.69,15.5,15.69,6778.0
2015-01-09,15.7,16.0,15.64,15.8,15233.0
2015-01-12,15.84,15.84,15.3,15.67,18734.0
2015-01-13,15.67,15.8,15.3,15.35,12737.0
2015-01-14,15.4,15.42,15.25,15.35,10257.0
2015-01-15,15.2,15.2,15.0,15.1,19714.0
2015-01-16,15.13,15.49,15.12,15.49,16722.0
2015-01-19,15.38,15.39,15.21,15.34,11771.0
2015-01-20,15.21,15.38,15.12,15.16,8477.0
2015-01-21,15.1,15.1,14.9,14.9,14170.0
2015-01-22,14.95,15.12,14.87,14.96,19749.0
2015-01-23,15.01,15.49,15.0,15.44,12097.0
2015-01-27,15.01,15.02,14.8,14.96,19669.0
2015-01-28,14.98,14.98,14.75,14.95,11319.0
2015-01-29,14.79,14.79,14.52,14.74,15477.0
2015-01-30,14.7,14.73,14.4,14.69,31806.0
2015-02-02,14.75,14.99,14.62,14.9,14172.0
2015-02-03,15.1,15.27,15.02,15.21,23326.0
2015-02-04,15.35,15.6,15.2,15.44,25767.0
2015-02-05,15.4,15.4,15.13,15.4,9891.0
2015-02-06,15.42,15.42,15.16,15.35,4647.0
2015-02-09,15.24,15.29,15.18,15.25,3466.0
2015-02-10,15.25,15.3,15.17,15.3,5394.0
2015-02-11,15.34,15.4,15.29,15.4,18429.0
2015-02-12,15.39,15.65,15.3,15.5,21528.0
2015-02-13,15.61,15.66,15.5,15.59,20774.0
2015-02-16,15.69,15.76,15.6,15.69,53010.0
2015-02-17,15.81,16.04,15.7,15.74,92551.0
2015-02-18,15.95,17.4,15.93,16.99,43569.0
2015-02-19,17.2,18.89,17.2,18.78,120945.0
2015-02-20,19.0,19.75,18.7,19.1,91026.0
2015-02-23,19.27,19.64,18.95,18.95,41967.0
2015-02-24,18.75,18.75,17.0,17.68,73959.0
2015-02-25,21.5,22.6,21.4,22.6,202079.0
2015-02-26,22.65,24.5,22.65,24.01,159907.0
2015-02-27,23.5,24.0,23.25,23.82,100823.0
2015-03-02,23.7,23.7,23.0,23.55,51255.0
2015-03-03,23.55,23.81,23.35,23.75,30355.0
2015-03-04,23.2,23.4,23.05,23.24,35421.0
2015-03-05,23.2,23.73,23.17,23.46,20414.0
2015-03-06,23.46,23.7,23.35,23.6,20707.0
2015-03-09,23.03,23.03,22.6,22.62,31524.0
2015-03-10,22.53,23.29,22.52,23.13,28368.0
2015-03-11,23.0,23.13,22.7,23.13,17114.0
2015-03-12,23.13,23.5,23.0,23.43,33991.0
2015-03-13,23.86,25.0,23.86,25.0,64061.0
2015-03-16,25.2,25.6,24.31,24.4,49764.0
2015-03-17,24.4,24.5,23.58,23.6,34556.0
2015-03-18,23.6,23.75,23.39,23.39,30383.0
2015-03-19,23.55,23.74,23.5,23.55,13652.0
2015-03-20,23.6,24.0,23.51,23.72,36079.0
2015-03-23,23.7,23.86,23.7,23.86,26869.0
2015-03-24,23.67,23.71,23.47,23.57,25679.0
2015-03-25,23.57,24.0,23.2,23.99,30567.0
2015-03-26,23.25,23.76,23.1,23.75,24172.0
2015-03-27,23.7,24.25,23.61,23.84,15434.0
2015-03-30,24.0,24.0,23.41,23.6,13017.0
2015-03-31,23.8,23.9,23.25,23.32,17597.0
2015-04-01,23.3,23.65,22.52,22.99,19463.0
2015-04-02,23.0,23.73,22.75,23.48,25573.0
2015-04-07,24.0,24.45,23.64,23.64,30060.0
2015-04-08,23.71,24.0,23.64,23.85,9655.0
2015-04-09,23.85,23.87,23.54,23.85,13102.0
2015-04-10,23.75,23.75,23.38,23.6,9428.0
2015-04-13,23.45,23.67,23.45,23.65,16370.0
2015-04-14,23.59,23.6,23.17,23.48,12440.0
2015-04-15,23.48,23.61,23.44,23.49,12604.0
2015-04-16,23.74,23.75,23.3,23.75,96609.0
2015-04-17,23.6,23.65,23.3,23.4,59292.0
2015-04-20,23.05,23.08,22.66,23.08,26207.0
2015-04-21,23.21,23.4,23.11,23.11,25595.0
2015-04-22,23.15,23.2,22.8,23.11,21075.0
2015-04-23,23.15,23.15,22.5,22.65,18181.0
2015-04-24,21.88,21.88,20.0,20.32,176670.0
2015-04-27,20.36,21.69,20.36,20.65,72661.0
2015-04-28,20.05,20.2,19.73,20.17,104805.0
2015-04-29,20.22,20.4,19.78,19.9,32819.0
2015-04-30,19.5,19.8,18.75,19.02,67933.0
2015-05-01,18.99,19.15,18.78,19.0,23124.0
2015-05-04,19.0,19.34,18.85,18.85,28597.0
2015-05-05,19.0,19.38,19.0,19.19,51406.0
2015-05-06,18.92,18.95,18.19,18.39,60036.0
2015-05-07,18.0,18.0,17.5,18.0,44088.0
2015-05-08,18.0,18.24,17.41,18.2,49469.0
2015-05-11,18.3,18.63,18.22,18.59,35885.0
2015-05-12,18.51,18.51,18.1,18.1,15766.0
2015-05-13,18.2,18.45,18.2,18.29,13288.0
2015-05-14,18.29,18.35,18.0,18.35,24676.0
2015-05-15,18.98,18.98,18.64,18.92,224215.0
2015-05-18,18.99,19.0,18.8,18.82,78781.0
2015-05-19,18.91,18.97,18.67,18.72,56928.0
2015-05-20,18.8,18.8,18.55,18.68,42218.0
2015-05-21,18.63,18.9,18.62,18.88,41153.0
2015-05-22,18.85,19.5,18.75,19.28,74586.0
2015-05-25,19.4,19.4,18.83,18.99,30562.0
2015-05-26,19.05,19.25,18.95,18.95,16534.0
2015-05-27,18.95,19.05,18.8,19.0,37751.0
2015-05-28,19.0,19.09,18.9,18.95,17754.0
2015-05-29,19.0,19.15,19.0,19.14,16681.0
2015-06-01,19.15,19.5,19.15,19.15,22368.0
2015-06-02,19.2,19.35,19.07,19.2,28663.0
2015-06-03,19.16,19.17,18.63,18.65,50733.0
2015-06-04,18.79,19.01,18.71,18.75,32095.0
2015-06-05,18.75,18.94,18.72,18.8,20576.0
2015-06-09,18.65,18.65,18.45,18.5,54896.0
2015-06-10,18.6,18.6,18.36,18.44,18472.0
2015-06-11,18.23,18.23,17.73,17.73,64201.0
2015-06-12,17.73,17.74,17.15,17.59,45495.0
2015-06-15,17.25,17.25,17.0,17.16,27235.0
2015-06-16,17.1,17.36,17.01,17.25,17609.0
2015-06-17,17.35,17.35,17.2,17.26,19738.0
2015-06-18,17.2,17.36,17.1,17.25,15774.0
2015-06-19,17.3,17.32,17.06,17.06,15574.0
2015-06-22,17.02,17.05,16.81,17.0,21006.0
2015-06-23,16.99,17.0,16.6,16.79,22654.0
2015-06-24,16.99,16.99,16.52,16.81,25585.0
2015-06-25,16.75,16.89,16.5,16.89,19302.0
2015-06-26,16.8,16.82,16.66,16.73,13417.0
2015-06-29,16.59,16.59,15.9,15.9,59846.0
2015-06-30,15.92,16.22,15.92,16.0,40157.0
2015-07-01,16.1,16.2,15.96,16.15,36716.0
2015-07-02,16.03,16.94,15.99,16.73,53524.0
2015-07-03,16.7,16.98,16.31,16.79,29233.0
2015-07-06,16.68,16.68,16.2,16.45,8621.0
2015-07-07,16.2,16.42,15.51,15.69,56247.0
2015-07-08,15.81,16.09,15.21,15.35,46611.0
2015-07-09,15.39,15.99,15.05,15.95,37688.0
2015-07-10,15.9,16.09,15.52,15.75,46577.0
2015-07-13,15.62,15.74,15.39,15.57,22224.0
2015-07-14,15.6,15.72,15.42,15.42,54590.0
2015-07-15,15.42,15.62,15.42,15.5,29231.0
2015-07-16,15.5,15.51,15.25,15.25,45987.0
2015-07-17,15.25,15.5,15.25,15.45,18294.0
2015-07-20,15.5,15.74,15.5,15.71,29948.0
2015-07-21,15.75,15.99,15.7,15.81,36914.0
2015-07-22,15.95,16.09,15.81,16.09,28517.0
2015-07-23,16.47,16.67,16.4,16.44,88712.0
2015-07-24,16.52,16.67,16.44,16.54,33700.0
2015-07-27,16.51,16.51,16.31,16.4,28904.0
2015-07-28,16.35,16.35,16.0,16.16,28315.0
2015-07-29,16.38,16.55,16.21,16.49,30121.0
2015-07-30,16.42,16.48,16.18,16.34,23949.0
2015-07-31,16.35,16.42,15.81,15.98,45363.0
2015-08-03,16.0,16.09,15.85,15.93,11680.0
2015-08-04,15.75,15.76,15.48,15.6,43298.0
2015-08-05,15.69,15.69,15.47,15.5,19701.0
2015-08-06,15.5,15.56,15.42,15.5,15928.0
2015-08-07,15.52,15.52,15.3,15.35,18819.0
2015-08-10,15.35,15.35,15.01,15.25,37055.0
2015-08-11,15.25,15.25,14.89,15.0,39755.0
2015-08-12,15.0,15.0,14.49,14.5,51164.0
2015-08-13,14.7,15.0,14.6,14.6,35573.0
2015-08-14,14.65,14.75,14.23,14.23,64179.0
2015-08-17,14.44,14.44,14.23,14.28,23124.0
2015-08-18,14.25,14.25,14.05,14.18,34972.0
2015-08-19,14.12,14.17,13.75,13.75,58644.0
2015-08-20,13.9,14.01,13.8,13.92,23734.0
2015-08-21,13.77,13.77,13.54,13.7,37277.0
2015-08-24,13.25,13.5,12.5,12.5,80724.0
2015-08-25,12.0,12.94,11.9,12.6,150995.0
2015-08-26,12.6,12.7,12.37,12.55,93257.0
2015-08-27,12.65,12.72,12.56,12.6,72591.0
2015-08-28,12.8,13.39,12.8,13.17,62534.0
2015-08-31,13.15,13.16,12.5,12.5,42879.0
2015-09-01,12.45,12.7,12.26,12.4,35133.0
2015-09-02,12.36,12.7,12.3,12.65,47255.0
2015-09-03,12.68,12.85,12.3,12.45,32671.0
2015-09-04,12.5,12.6,12.3,12.31,28273.0
2015-09-07,12.3,12.45,12.1,12.27,31901.0
2015-09-08,12.4,12.85,12.4,12.66,25155.0
2015-09-09,12.8,13.26,12.73,13.1,37159.0
2015-09-10,12.96,13.02,12.76,12.88,72745.0
2015-09-11,12.95,12.98,12.7,12.71,14716.0
2015-09-14,12.72,12.89,12.48,12.5,28136.0
2015-09-15,12.55,12.55,12.23,12.3,16319.0
2015-09-16,12.48,12.84,12.31,12.39,26613.0
2015-09-17,12.45,12.45,12.21,12.38,33309.0
2015-09-18,12.21,12.46,11.9,12.19,88566.0
2015-09-21,12.4,12.85,12.35,12.7,150013.0
2015-09-22,12.9,12.9,12.7,12.8,45676.0
2015-09-23,12.84,12.99,12.8,12.86,89478.0
2015-09-24,12.88,13.5,12.86,13.36,91412.0
2015-09-25,13.51,13.95,13.45,13.5,82725.0
2015-09-28,13.5,14.15,13.18,14.05,53051.0
2015-09-29,13.6,14.06,13.48,13.85,71609.0
2015-09-30,13.95,13.95,13.5,13.65,65137.0
2015-10-01,13.65,13.8,13.58,13.7,32432.0
2015-10-02,13.7,13.88,13.46,13.62,69476.0
2015-10-05,13.71,13.9,13.65,13.74,23355.0
2015-10-06,13.84,14.2,13.84,14.1,58180.0
2015-10-07,14.25,14.7,14.25,14.59,43197.0
2015-10-08,14.8,15.51,14.8,14.91,99426.0
2015-10-09,15.2,15.26,14.67,14.7,43892.0
2015-10-12,14.78,14.78,14.6,14.61,28067.0
2015-10-13,14.71,14.71,14.4,14.6,34879.0
2015-10-14,14.6,14.82,14.6,14.75,14781.0
2015-10-15,14.75,14.88,14.6,14.82,33933.0
2015-10-16,14.9,15.0,14.75,14.78,26468.0
2015-10-19,14.95,15.11,14.94,15.1,33782.0
2015-10-20,15.1,15.29,15.0,15.0,30268.0
2015-10-21,15.0,15.01,14.51,14.77,35823.0
2015-10-22,14.9,14.9,14.61,14.85,16888.0
2015-10-23,14.93,15.13,14.88,15.13,21085.0
2015-10-26,15.1,15.13,14.71,14.86,16414.0
2015-10-27,14.9,14.93,14.61,14.73,15744.0
2015-10-28,14.75,14.95,14.68,14.81,22320.0
2015-10-29,14.83,14.83,14.5,14.65,33139.0
2015-10-30,14.72,15.16,14.72,15.0,38662.0
2015-11-02,15.01,15.2,15.0,15.1,14563.0
2015-11-03,15.13,16.21,15.13,15.9,55148.0
2015-11-04,16.3,16.65,16.12,16.57,65262.0
2015-11-05,16.59,17.09,16.2,17.09,88123.0
2015-11-06,17.19,18.2,17.12,17.95,147800.0
2015-11-09,18.3,18.62,18.1,18.32,104096.0
2015-11-10,18.36,18.55,18.15,18.49,97911.0
2015-11-11,18.51,18.6,18.36,18.5,43896.0
2015-11-12,18.5,18.5,18.05,18.1,47931.0
2015-11-13,17.77,18.08,17.75,17.93,44029.0
2015-11-16,17.75,17.75,17.01,17.2,68514.0
2015-11-17,17.2,17.72,17.2,17.67,25744.0
2015-11-18,17.72,18.5,17.6,18.2,67771.0
2015-11-19,18.45,18.5,18.23,18.45,34731.0
2015-11-20,18.49,18.91,18.49,18.72,21891.0
2015-11-23,18.76,19.95,18.76,19.82,64125.0
2015-11-24,20.02,20.5,19.26,19.34,57075.0
2015-11-25,19.34,19.39,18.72,18.75,54691.0
2015-11-26,18.8,18.86,18.56,18.6,39190.0
2015-11-27,18.6,18.73,18.02,18.2,32204.0
2015-11-30,18.0,18.0,17.23,17.55,76368.0
2015-12-01,17.55,17.59,17.11,17.42,71796.0
2015-12-02,17.4,17.48,17.08,17.28,25003.0
2015-12-03,16.9,16.9,16.3,16.73,83560.0
2015-12-04,16.64,17.43,16.42,17.0,36340.0
2015-12-07,17.3,17.43,16.62,16.66,27088.0
2015-12-08,16.7,16.77,16.34,16.56,29711.0
2015-12-09,16.59,16.99,16.55,16.72,31982.0
2015-12-10,17.07,17.1,16.5,16.6,44056.0
2015-12-11,16.7,16.99,16.53,16.74,42555.0
2015-12-14,16.6,16.85,16.5,16.5,30733.0
2015-12-15,16.44,16.69,15.87,15.88,39256.0
2015-12-16,16.5,16.95,16.35,16.35,146175.0
2015-12-17,16.7,16.9,16.61,16.76,52445.0
2015-12-18,16.99,16.99,16.595,16.78,45828.0
2015-12-21,16.76,17.19,16.76,17.15,44646.0
2015-12-22,17.1,17.67,17.05,17.56,34360.0
2015-12-23,17.44,18.0,17.44,17.64,33509.0
2015-12-24,17.9,18.1,17.75,18.0,22028.0
2015-12-29,18.0,18.55,17.87,18.41,29290.0
2015-12-30,18.8,18.88,17.97,18.6,32983.0
2015-12-31,18.6,18.65,18.0,18.65,11287.0
2016-01-04,18.6,18.64,18.01,18.16,12398.0
2016-01-05,18.0,18.0,17.51,17.6,29500.0
2016-01-06,17.63,17.89,17.09,17.75,23773.0
2016-01-07,17.43,17.63,16.9,16.99,32964.0
2016-01-08,16.88,16.88,16.23,16.63,43132.0
2016-01-11,16.4,16.4,15.97,16.0,50550.0
2016-01-12,16.0,16.2,15.97,15.98,57449.0
2016-01-13,15.99,16.19,15.99,16.14,39769.0
2016-01-14,15.99,15.99,15.2,15.4,91039.0
2016-01-15,15.46,15.7,15.2,15.2,57686.0
2016-01-18,15.14,15.35,15.09,15.35,34879.0
2016-01-19,15.4,15.62,15.3,15.36,40734.0
2016-01-20,15.55,15.65,15.01,15.17,42528.0
2016-01-21,15.17,15.7,15.0,15.6,40723.0
2016-01-22,15.75,15.87,15.15,15.27,65299.0
2016-01-25,15.7,16.98,15.4,16.39,53564.0
2016-01-27,16.4,16.4,15.81,15.92,34047.0
2016-01-28,15.79,15.91,15.53,15.81,16160.0
2016-01-29,15.86,15.86,15.35,15.36,71298.0
2016-02-01,15.41,15.41,15.04,15.04,80113.0
2016-02-02,15.25,15.3,15.1,15.1,29470.0
2016-02-03,15.12,15.2,15.05,15.11,48438.0
2016-02-04,15.1,15.2,15.01,15.1,19559.0
2016-02-05,15.2,15.47,15.06,15.13,26339.0
2016-02-08,15.1,15.13,14.91,15.13,47038.0
2016-02-09,14.5,14.5,14.1,14.15,106099.0
2016-02-10,14.29,14.3,13.5,13.5,76719.0
2016-02-11,13.82,13.99,13.16,13.2,93105.0
2016-02-12,13.2,13.22,12.5,12.95,68092.0
2016-02-15,13.54,13.93,12.53,12.83,111364.0
2016-02-16,13.1,13.38,13.02,13.29,38550.0
2016-02-17,13.5,13.99,13.5,13.57,55505.0
2016-02-18,13.95,14.18,13.9,13.9,27287.0
2016-02-19,14.02,14.1,13.51,13.65,49126.0
2016-02-22,13.9,13.93,13.6,13.76,39265.0
2016-02-23,13.97,14.34,13.96,14.3,21312.0
2016-02-24,14.19,14.3,13.75,13.87,50662.0
2016-02-25,14.14,14.14,13.71,13.8,27163.0
2016-02-26,14.0,14.0,13.83,13.9,20010.0
2016-02-29,13.9,13.92,13.8,13.8,21986.0
2016-03-01,13.8,14.12,13.67,13.67,21171.0
2016-03-02,13.95,14.2,13.68,13.75,41864.0
2016-03-03,13.81,14.04,13.7,13.75,113148.0
2016-03-04,13.84,13.96,13.71,13.78,91197.0
2016-03-07,13.88,13.89,13.73,13.83,75160.0
2016-03-08,13.92,14.28,13.92,14.1,55272.0
2016-03-09,14.0,14.3,14.0,14.1,48128.0
2016-03-10,14.02,14.29,14.0,14.17,29614.0
2016-03-11,14.24,14.3,14.03,14.12,24828.0
2016-03-14,14.3,14.36,14.15,14.24,37494.0
2016-03-15,14.35,14.35,14.16,14.25,17497.0
2016-03-16,14.18,14.18,13.55,13.69,101004.0
2016-03-17,13.81,13.99,13.56,13.85,25313.0
2016-03-18,13.91,14.08,13.91,14.0,25289.0
2016-03-21,14.05,14.06,13.8,13.8,16690.0
2016-03-22,13.81,13.81,13.58,13.6,19829.0
2016-03-23,13.85,13.85,13.4,13.41,31761.0
2016-03-24,13.42,13.8,13.42,13.6,44592.0
2016-03-29,13.7,13.7,13.32,13.35,48550.0
2016-03-30,13.5,13.61,13.37,13.61,20061.0
2016-03-31,13.8,13.98,13.8,13.95,15066.0
2016-04-01,13.96,14.15,13.9,14.15,20754.0
2016-04-04,14.5,15.42,14.33,15.06,49585.0
2016-04-05,15.06,15.1,14.85,14.97,78284.0
2016-04-06,14.95,14.98,14.7,14.84,18321.0
2016-04-07,14.85,15.03,14.81,14.93,27070.0
2016-04-08,14.92,15.05,14.67,14.94,24446.0
2016-04-11,14.85,14.9,14.65,14.9,21524.0
2016-04-12,14.9,15.6,14.69,15.34,35146.0
2016-04-13,15.4,15.8,15.29,15.5,31420.0
2016-04-14,15.6,15.79,15.2,15.7,22749.0
2016-04-15,15.7,15.81,15.52,15.62,31346.0
2016-04-18,15.7,16.0,15.7,16.0,33188.0
2016-04-19,16.0,16.0,15.52,15.6,28895.0
2016-04-20,15.65,16.0,15.21,15.72,38973.0
2016-04-21,15.8,16.0,15.72,15.86,24635.0
2016-04-22,15.8,15.8,15.4,15.4,43852.0
2016-04-26,15.3,15.58,15.0,15.0,19846.0
2016-04-27,15.09,15.09,14.72,14.8,30728.0
2016-04-28,14.8,14.99,14.7,14.98,17919.0
2016-04-29,14.98,15.0,14.85,15.0,20785.0
2016-05-02,15.0,15.0,14.75,14.75,19279.0
2016-05-03,14.94,14.96,14.73,14.8,18653.0
2016-05-04,14.71,14.71,14.19,14.2,40649.0
2016-05-05,14.17,14.21,14.0,14.05,34655.0
2016-05-06,14.05,14.65,14.05,14.64,26664.0
2016-05-09,14.62,14.62,14.37,14.45,35765.0
2016-05-10,14.45,14.49,14.37,14.45,44065.0
2016-05-11,14.5,14.64,14.4,14.49,17058.0
2016-05-12,14.31,14.67,14.3,14.49,97620.0
2016-05-13,14.94,15.95,14.9,15.7,117375.0
2016-05-16,15.79,16.36,15.7,16.25,98884.0
2016-05-17,16.46,16.75,16.46,16.63,102592.0
2016-05-18,16.49,16.49,16.0,16.23,64471.0
2016-05-19,16.23,16.45,15.62,15.67,53417.0
2016-05-20,15.52,16.01,15.2,15.89,88435.0
2016-05-23,15.97,15.97,15.37,15.64,51196.0
2016-05-24,15.8,15.8,15.24,15.71,43026.0
2016-05-25,15.88,16.19,15.77,15.86,67633.0
2016-05-26,15.95,16.0,15.73,15.83,56000.0
2016-05-27,16.0,16.35,16.0,16.31,59769.0
2016-05-30,16.32,16.52,16.22,16.49,44661.0
2016-05-31,16.47,16.72,16.47,16.65,21857.0
2016-06-01,16.7,17.17,16.7,16.94,71776.0
2016-06-02,17.11,17.69,17.11,17.52,46882.0
2016-06-03,17.95,18.0,17.5,17.78,106142.0
2016-06-06,17.78,17.78,17.35,17.6,29886.0
2016-06-07,17.6,17.8,17.6,17.74,58730.0
2016-06-08,18.0,18.2,17.83,17.95,111868.0
2016-06-09,18.06,18.65,18.06,18.59,46771.0
2016-06-10,18.67,18.8,18.5,18.69,42482.0
2016-06-14,18.35,18.35,17.575,17.63,72658.0
2016-06-15,17.62,18.15,17.4,17.62,33971.0
2016-06-16,17.87,18.5,17.87,18.28,52329.0
2016-06-17,18.2,18.46,18.01,18.15,30677.0
2016-06-20,18.37,18.37,18.01,18.02,17691.0
2016-06-21,18.15,18.15,17.83,17.85,18782.0
2016-06-22,17.76,17.84,17.35,17.44,51732.0
2016-06-23,17.75,17.84,17.41,17.69,31209.0
2016-06-24,17.98,17.98,16.5,16.74,110429.0
2016-06-27,16.7,17.0,16.45,16.83,135056.0
2016-06-28,16.92,16.92,16.27,16.36,46823.0
2016-06-29,16.8,17.15,16.8,17.0,30917.0
2016-06-30,17.2,17.51,17.2,17.4,52659.0
2016-07-01,17.49,17.49,17.01,17.11,23012.0
2016-07-04,17.2,17.4,17.12,17.25,16232.0
2016-07-05,17.25,17.52,17.15,17.34,29059.0
2016-07-06,17.52,17.52,17.0,17.0,19464.0
2016-07-07,17.1,17.1,16.8,16.9,11405.0
2016-07-08,16.9,17.15,16.9,17.1,31374.0
2016-07-11,17.14,17.45,17.1,17.34,39101.0
2016-07-12,17.35,17.36,17.1,17.2,33751.0
2016-07-13,17.25,17.36,17.03,17.36,20535.0
2016-07-14,17.3,17.33,16.9,17.0,40328.0
2016-07-15,17.1,17.34,16.8,16.92,27413.0
2016-07-18,17.0,17.11,16.9,16.9,19233.0
2016-07-19,17.0,17.19,16.9,17.0,23086.0
2016-07-20,17.05,18.5,17.05,18.11,73906.0
2016-07-21,18.16,18.4,18.15,18.29,32659.0
2016-07-22,18.29,18.29,17.91,18.02,23997.0
2016-07-25,18.1,18.74,18.1,18.74,107402.0
2016-07-26,18.7,18.84,18.5,18.84,77058.0
2016-07-27,18.81,18.81,18.63,18.72,25105.0
2016-07-28,18.72,18.8,18.36,18.62,51303.0
2016-07-29,18.65,18.87,18.58,18.73,37872.0
2016-08-01,18.74,18.99,18.7,18.95,56256.0
2016-08-02,18.95,18.97,18.7,18.76,22998.0
2016-08-03,18.55,18.89,18.45,18.62,32082.0
2016-08-04,18.66,18.8,18.61,18.74,35732.0
2016-08-05,18.75,18.98,18.71,18.87,71078.0
2016-08-08,18.98,19.2,18.97,19.08,59174.0
2016-08-09,19.01,19.05,18.95,19.04,22615.0
2016-08-10,18.94,19.04,18.7,19.04,25706.0
2016-08-11,19.01,19.04,18.91,18.95,22860.0
2016-08-12,19.0,19.04,18.76,18.89,32668.0
2016-08-15,18.95,19.1,18.93,18.93,21818.0
2016-08-16,18.95,19.08,18.51,18.64,48319.0
2016-08-17,18.84,19.04,18.72,19.04,30787.0
2016-08-18,18.75,19.0,18.75,18.99,27580.0
2016-08-19,19.0,19.0,18.66,18.91,51116.0
2016-08-22,18.99,18.99,18.6,18.6,42897.0
2016-08-23,18.74,19.05,18.72,19.02,44823.0
2016-08-24,19.02,19.2,19.0,19.18,53980.0
2016-08-25,19.18,19.23,18.99,19.11,31387.0
2016-08-26,18.95,18.95,18.65,18.74,30215.0
2016-08-29,18.76,18.97,18.5,18.88,41491.0
2016-08-30,18.9,18.95,18.61,18.89,11020.0
2016-08-31,18.93,19.09,18.93,19.08,39229.0
2016-09-01,19.0,19.05,18.92,19.03,15075.0
2016-09-02,19.05,19.16,19.0,19.07,25690.0
2016-09-05,19.07,19.15,19.0,19.08,26657.0
2016-09-06,19.1,19.49,19.06,19.36,57364.0
2016-09-07,19.45,19.74,19.36,19.6,65739.0
2016-09-08,19.6,19.61,19.22,19.34,65454.0
2016-09-09,19.38,19.49,19.26,19.3,22753.0
2016-09-12,19.2,19.25,18.12,18.65,72337.0
2016-09-13,18.75,19.0,18.74,18.74,69106.0
2016-09-14,18.74,18.74,18.64,18.65,33480.0
2016-09-15,18.65,18.86,18.64,18.77,29772.0
2016-09-16,18.95,19.5,18.95,19.33,51405.0
2016-09-19,19.4,19.4,19.25,19.32,10583.0
2016-09-20,19.32,19.47,19.32,19.4,31543.0
2016-09-21,19.4,19.47,19.27,19.3,31470.0
2016-09-22,19.3,19.49,19.15,19.16,35140.0
2016-09-23,19.16,19.19,18.9,19.1,39622.0
2016-09-26,19.15,19.15,18.7,18.89,36680.0
2016-09-27,18.9,18.9,18.24,18.57,35573.0
2016-09-28,18.58,18.6,18.25,18.58,30425.0
2016-09-29,18.62,18.72,18.57,18.65,16667.0
2016-09-30,18.72,18.72,18.5,18.5,29076.0
2016-10-03,18.5,18.54,18.38,18.5,22344.0
2016-10-04,18.5,18.9,18.46,18.64,53821.0
2016-10-05,18.5,18.7,18.44,18.5,27330.0
2016-10-06,18.5,18.6,18.0,18.0,42033.0
2016-10-07,18.0,18.1,17.64,17.88,40150.0
2016-10-10,17.8,17.8,17.5,17.56,43300.0
2016-10-11,17.75,17.8,17.51,17.65,21422.0
2016-10-12,17.6,17.6,17.11,17.3,54110.0
2016-10-13,17.11,17.24,16.4,16.7,78361.0
2016-10-14,16.6,17.0,16.54,16.65,51278.0
2016-10-17,16.6,17.0,16.25,16.31,69320.0
2016-10-18,16.65,16.87,16.6,16.8,27416.0
2016-10-19,17.0,17.16,16.92,17.07,29402.0
2016-10-20,17.18,17.18,16.81,16.92,34470.0
2016-10-21,17.0,17.17,16.95,17.0,37061.0
2016-10-24,17.0,17.0,16.89,16.95,20166.0
2016-10-25,16.92,17.07,16.9,16.95,18697.0
2016-10-26,17.01,17.01,16.6,16.65,23327.0
2016-10-27,16.86,16.91,16.59,16.6,20584.0
2016-10-28,16.65,16.8,16.6,16.71,16227.0
2016-10-31,16.75,16.8,16.6,16.61,31454.0
2016-11-01,16.64,16.64,16.0,16.12,61770.0
2016-11-02,16.12,16.12,15.79,16.08,55769.0
2016-11-03,16.0,16.71,16.0,16.4,56121.0
2016-11-04,16.7,16.9,16.41,16.6,67031.0
2016-11-07,16.73,16.99,16.57,16.89,26453.0
2016-11-08,17.15,17.33,16.95,17.08,29713.0
2016-11-09,17.25,17.44,16.0,16.59,87455.0
2016-11-10,16.92,17.3,16.65,16.89,49109.0
2016-11-11,16.8,16.8,16.63,16.66,39563.0
2016-11-14,16.63,16.65,16.52,16.58,13360.0
2016-11-15,16.6,16.64,16.3,16.47,35519.0
2016-11-16,16.68,16.9,16.68,16.84,31764.0
2016-11-17,16.92,17.4,16.92,17.14,32662.0
2016-11-18,17.14,17.38,17.03,17.37,17721.0
2016-11-21,17.36,17.89,17.2,17.61,57276.0
2016-11-22,17.63,18.14,17.46,18.0,44209.0
2016-11-23,18.0,18.0,17.8,17.85,17479.0
2016-11-24,17.74,17.82,17.5,17.52,12896.0
2016-11-25,17.5,17.5,17.1,17.24,31066.0
2016-11-28,17.15,17.3,17.07,17.07,27026.0
2016-11-29,17.02,17.02,16.58,16.61,31494.0
2016-11-30,16.68,16.9,16.68,16.75,14125.0
2016-12-01,17.0,17.29,16.98,17.0,24985.0
2016-12-02,17.0,17.0,16.65,16.8,27236.0
2016-12-05,16.71,16.85,16.39,16.85,20499.0
2016-12-06,16.75,16.75,16.41,16.61,5396.0
2016-12-07,16.47,16.8,16.47,16.71,22398.0
2016-12-08,16.83,17.0,16.67,17.0,37799.0
2016-12-09,16.84,16.98,16.64,16.9,37252.0
2016-12-12,16.91,16.99,16.74,16.8,13961.0
2016-12-13,16.8,16.92,16.65,16.7,30439.0
2016-12-14,16.8,16.81,16.6,16.67,9458.0
2016-12-15,16.71,16.75,16.42,16.42,12729.0
2016-12-16,16.42,16.89,16.42,16.51,16509.0
2016-12-19,16.76,16.78,16.6,16.7,17554.0
2016-12-20,16.8,16.89,16.71,16.72,11989.0
2016-12-21,16.75,16.79,16.5,16.55,20777.0
2016-12-22,16.5,16.83,16.5,16.59,12511.0
2016-12-23,16.75,16.89,16.75,16.89,8048.0
2016-12-28,16.9,16.99,16.85,16.89,7340.0
2016-12-29,16.92,16.96,16.81,16.96,6612.0
2016-12-30,16.95,16.99,16.81,16.98,9289.0
2017-01-03,16.85,16.98,16.82,16.85,14917.0
2017-01-04,16.88,16.99,16.65,16.99,22998.0
2017-01-05,16.99,17.24,16.99,17.23,22802.0
2017-01-06,17.25,17.72,17.25,17.41,22608.0
2017-01-09,17.44,17.8,17.44,17.68,29957.0
2017-01-10,17.45,17.72,17.45,17.64,8258.0
2017-01-11,17.64,17.67,16.98,17.35,21638.0
2017-01-12,17.15,17.45,17.0,17.27,15135.0
2017-01-13,17.31,17.65,17.25,17.52,34894.0
2017-01-16,17.54,17.7,17.42,17.53,24059.0
2017-01-17,17.66,17.66,17.45,17.54,17068.0
2017-01-18,17.68,17.68,17.31,17.68,15749.0
2017-01-19,17.68,17.79,17.41,17.79,20988.0
2017-01-20,17.79,17.86,17.6,17.84,18846.0
2017-01-23,17.84,17.89,17.62,17.68,28245.0
2017-01-24,17.65,18.0,17.65,17.97,35225.0
2017-01-25,18.0,18.23,17.97,18.19,29652.0
2017-01-27,18.11,18.43,18.11,18.33,27163.0
2017-01-30,18.27,18.34,18.12,18.22,21084.0
2017-01-31,18.22,18.22,18.0,18.03,26577.0
2017-02-01,18.09,18.48,18.09,18.4,34929.0
2017-02-02,18.45,18.45,18.3,18.34,8684.0
2017-02-03,18.3,18.34,18.12,18.34,22718.0
2017-02-06,18.25,18.34,17.88,18.06,26176.0
2017-02-07,18.06,18.35,17.96,18.3,46294.0
2017-02-08,18.22,18.3,17.95,17.97,11951.0
2017-02-09,18.1,18.17,18.0,18.04,27064.0
2017-02-10,18.03,18.17,17.85,17.9,19522.0
2017-02-13,17.89,17.89,17.81,17.84,9336.0
2017-02-14,17.86,17.9,17.72,17.82,19669.0
2017-02-15,17.8,17.88,17.76,17.8,7121.0
2017-02-16,17.8,17.88,17.72,17.88,13647.0
2017-02-17,17.87,17.93,17.65,17.87,19461.0
2017-02-20,17.85,17.85,17.65,17.68,6887.0
2017-02-21,17.74,17.74,17.45,17.62,19460.0
2017-02-22,17.62,17.62,17.3,17.3,26575.0
2017-02-23,17.4,17.8,17.34,17.71,62727.0
2017-02-24,17.75,17.8,17.35,17.42,17771.0
2017-02-27,17.44,17.65,17.43,17.44,4359.0
2017-02-28,17.44,17.54,17.25,17.54,34603.0
2017-03-01,17.5,17.55,16.83,16.9,32464.0
2017-03-02,17.01,17.49,17.0,17.2,29916.0
2017-03-03,17.36,17.4,17.2,17.35,13306.0
2017-03-06,17.35,17.35,17.15,17.3,7415.0
2017-03-07,17.25,17.32,17.01,17.14,17925.0
2017-03-08,17.07,17.1,16.95,17.0,14259.0
2017-03-09,17.07,17.15,16.9,17.05,13101.0
2017-03-10,17.1,17.18,16.95,17.18,14173.0
2017-03-13,17.0,17.19,17.0,17.0,5923.0
2017-03-14,17.14,17.34,17.1,17.22,10349.0
2017-03-15,17.35,17.65,17.35,17.52,32003.0
2017-03-16,17.53,17.87,17.53,17.74,19908.0
2017-03-17,17.77,18.0,17.75,17.75,15298.0
2017-03-20,17.88,17.88,17.63,17.75,10483.0
2017-03-21,17.88,18.09,17.64,17.64,30157.0
2017-03-22,17.85,17.98,17.6,17.7,51200.0
2017-03-23,17.7,17.7,17.21,17.5,18957.0
2017-03-24,17.49,17.49,17.23,17.31,16075.0
2017-03-27,17.38,17.5,17.3,17.3,13805.0
2017-03-28,17.31,17.4,17.15,17.33,19319.0
2017-03-29,17.33,17.33,17.05,17.2,18477.0
2017-03-30,17.42,17.8,17.37,17.77,43882.0
2017-03-31,17.41,18.2,17.41,18.1,117778.0
2017-04-03,18.1,18.17,18.0,18.11,19797.0
2017-04-04,18.17,18.5,18.15,18.47,32748.0
2017-04-05,18.45,18.45,18.28,18.42,19050.0
2017-04-06,18.42,18.42,18.07,18.39,19220.0
2017-04-07,18.25,18.38,18.0,18.29,50108.0
2017-04-10,18.2,18.35,18.2,18.3,9482.0
2017-04-11,18.3,18.33,18.06,18.33,19452.0
2017-04-12,18.32,18.55,18.18,18.53,27166.0
2017-04-13,18.57,19.0,18.41,18.66,90613.0
2017-04-18,18.8,18.95,18.75,18.95,23452.0
2017-04-19,19.0,19.32,18.95,19.23,62553.0
2017-04-20,19.26,19.48,19.17,19.3,37185.0
2017-04-21,19.29,19.31,19.0,19.15,26227.0
2017-04-24,19.17,19.21,18.9,19.1,15853.0
2017-04-26,19.1,19.28,18.99,19.22,49401.0
2017-04-27,19.2,19.8,19.13,19.58,78233.0
2017-04-28,19.62,20.08,19.59,20.0,46982.0
2017-05-01,20.0,20.14,19.84,19.9,74750.0
2017-05-02,19.99,20.01,19.55,19.76,48256.0
2017-05-03,19.94,20.015,19.83,19.91,73204.0
2017-05-04,19.94,20.04,19.38,19.49,34050.0
2017-05-05,19.5,19.68,19.44,19.49,28179.0
2017-05-08,19.57,20.0,19.57,20.0,32094.0
2017-05-09,20.04,20.3,19.97,20.29,43252.0
2017-05-10,20.32,20.69,20.32,20.57,29103.0
2017-05-11,21.1,22.0,20.89,21.8,384046.0
2017-05-12,21.59,21.7,21.405,21.62,146568.0
2017-05-15,21.8,22.5,21.35,22.08,112389.0
2017-05-16,22.15,22.85,22.15,22.35,127951.0
2017-05-17,22.35,22.37,22.1,22.26,102230.0
2017-05-18,21.8,21.9,21.5,21.55,85790.0
2017-05-19,21.65,21.99,21.65,21.74,92531.0
2017-05-22,21.93,22.15,21.93,22.12,29484.0
2017-05-23,22.3,22.73,22.3,22.6,68781.0
2017-05-24,22.76,22.93,22.71,22.76,33899.0
2017-05-25,22.85,23.0,22.81,22.81,85266.0
2017-05-26,22.9,23.12,22.89,23.03,60565.0
2017-05-29,23.06,23.39,23.0,23.17,74507.0
2017-05-30,23.19,23.21,22.91,22.99,92481.0
2017-05-31,23.35,24.24,23.23,23.92,137887.0
2017-06-01,23.86,24.11,23.78,24.09,53340.0
2017-06-02,24.29,24.82,24.04,24.7,89011.0
2017-06-05,24.95,25.62,24.86,25.19,130467.0
2017-06-06,25.19,25.19,24.43,24.69,85806.0
2017-06-07,24.75,25.15,24.75,25.06,115260.0
2017-06-08,25.07,25.07,24.11,24.45,67507.0
2017-06-09,24.05,24.05,23.7,23.85,85608.0
2017-06-13,23.5,23.5,22.9,23.0,122059.0
2017-06-14,23.23,23.85,23.0,23.63,69249.0
2017-06-15,23.59,23.72,23.34,23.53,22950.0
2017-06-16,23.5,23.78,23.32,23.7,22129.0
2017-06-19,23.5,24.13,23.5,23.98,43383.0
2017-06-20,24.12,24.89,24.12,24.86,117297.0
2017-06-21,24.72,24.8,23.94,24.02,37840.0
2017-06-22,24.5,25.14,24.15,24.95,43855.0
2017-06-23,25.03,25.25,24.9,25.0,24287.0
2017-06-26,25.0,25.1,24.86,24.89,16737.0
2017-06-27,24.86,24.95,24.51,24.65,34719.0
2017-06-28,24.5,24.81,24.5,24.64,15017.0
2017-06-29,24.86,24.9,24.5,24.65,24816.0
2017-06-30,24.45,24.45,23.76,24.19,44558.0
2017-07-03,24.64,24.64,24.0,24.0,30060.0
2017-07-04,23.97,24.28,23.75,24.2,25478.0
2017-07-05,24.25,24.52,24.1,24.48,22889.0
2017-07-06,24.89,24.98,24.31,24.57,26627.0
2017-07-07,24.51,24.56,24.01,24.34,30588.0
2017-07-10,24.4,24.86,24.35,24.61,20131.0
2017-07-11,24.63,24.7,24.44,24.44,12439.0
2017-07-12,24.48,24.61,24.25,24.46,27847.0
2017-07-13,24.61,24.89,24.3,24.54,33181.0
2017-07-14,24.53,24.53,24.2,24.3,42021.0
2017-07-17,24.49,24.52,24.2,24.22,24159.0
2017-07-18,24.2,24.26,24.0,24.03,147035.0
2017-07-19,24.0,24.26,23.85,24.05,53294.0
2017-07-20,24.0,24.0,23.76,23.96,32446.0
2017-07-21,23.8,24.5,23.52,24.22,71886.0
2017-07-24,24.52,24.52,23.56,23.8,24793.0
2017-07-25,23.6,24.4,23.6,24.18,20916.0
2017-07-26,24.25,24.41,24.0,24.25,27995.0
2017-07-27,24.4,24.5,24.36,24.45,32880.0
2017-07-28,24.5,24.56,24.4,24.54,21664.0
2017-07-31,24.56,24.96,24.51,24.87,54642.0
2017-08-01,24.81,25.49,24.81,25.15,77010.0
2017-08-02,25.25,26.1,25.25,25.8,67839.0
2017-08-03,25.97,26.4,25.85,26.0,76424.0
2017-08-04,25.9,25.99,25.6,25.69,38471.0
2017-08-07,25.69,25.69,25.09,25.21,25444.0
2017-08-08,25.12,25.15,24.87,25.1,30393.0
2017-08-09,24.86,24.98,24.82,24.89,30967.0
2017-08-10,24.8,25.0,24.4,24.5,21865.0
2017-08-11,24.38,24.45,24.2,24.29,46186.0
2017-08-14,24.33,24.98,24.3,24.6,28381.0
2017-08-15,24.81,25.26,24.78,25.12,56803.0
2017-08-16,25.06,25.44,24.86,25.2,19229.0
2017-08-17,25.0,25.02,24.61,24.76,28417.0
2017-08-18,24.8,24.8,24.6,24.74,10623.0
2017-08-21,24.71,24.71,24.53,24.69,22704.0
2017-08-22,24.65,24.85,24.6,24.8,52086.0
2017-08-23,24.75,24.77,24.6,24.7,27343.0
2017-08-24,24.6,24.74,24.43,24.65,44528.0
2017-08-25,24.55,24.55,24.4,24.51,34235.0
2017-08-28,24.4,24.4,24.1,24.35,37450.0
2017-08-29,24.2,24.21,24.03,24.11,67667.0
2017-08-30,24.11,24.13,23.73,23.79,71892.0
2017-08-31,24.02,24.15,23.82,23.82,19060.0
2017-09-01,23.92,23.96,23.25,23.6,81226.0
2017-09-04,23.64,23.77,23.5,23.52,35482.0
2017-09-05,23.46,23.71,23.46,23.65,47902.0
2017-09-06,23.64,24.0,23.64,23.85,47755.0
2017-09-07,23.85,23.96,23.75,23.81,79827.0
2017-09-08,23.81,23.87,23.79,23.83,32619.0
2017-09-11,23.92,24.42,23.73,24.3,33074.0
2017-09-12,24.36,24.97,24.29,24.63,31407.0
2017-09-13,24.61,24.92,24.54,24.79,40844.0
2017-09-14,24.97,25.66,24.86,25.41,54948.0
2017-09-15,25.51,25.57,25.41,25.54,316214.0
2017-09-18,25.69,26.8,25.69,26.24,142726.0
2017-09-19,26.29,26.43,26.17,26.4,88439.0
2017-09-20,26.3,26.4,26.06,26.38,30888.0
2017-09-21,26.37,26.44,26.01,26.01,66792.0
2017-09-22,25.95,26.24,25.83,26.04,49316.0
2017-09-25,26.0,26.02,25.72,25.96,30205.0
2017-09-26,25.95,26.48,25.93,26.25,53418.0
2017-09-27,26.07,26.69,26.07,26.69,57410.0
2017-09-28,26.75,28.45,26.75,28.22,123984.0
2017-09-29,28.4,28.89,28.37,28.39,53980.0
2017-10-02,28.2,28.23,27.87,28.05,25904.0
2017-10-03,28.12,28.47,28.12,28.36,56962.0
2017-10-04,28.32,28.41,28.23,28.26,63548.0
2017-10-05,28.52,29.8,28.52,29.41,52110.0
2017-10-06,29.15,29.5,28.56,29.2,71389.0
2017-10-09,29.19,29.365,29.0,29.26,69932.0
2017-10-10,29.51,30.0,29.51,29.95,73509.0
2017-10-11,30.13,30.97,30.01,30.27,84553.0
2017-10-12,30.61,31.17,30.6,31.0,76103.0
2017-10-13,31.49,31.98,31.49,31.82,71810.0
2017-10-16,32.01,32.47,31.96,32.18,112491.0
2017-10-17,32.13,32.14,30.61,30.84,170366.0
2017-10-18,30.3,30.99,29.59,30.8,140972.0
2017-10-19,30.5,31.13,30.25,30.46,63365.0
2017-10-20,30.15,30.3,29.97,30.08,56569.0
2017-10-23,30.07,30.365,29.8,29.93,54266.0
2017-10-24,29.93,30.05,29.51,29.65,50508.0
2017-10-25,29.8,30.2,29.8,29.85,62965.0
2017-10-26,29.98,30.16,29.66,30.11,68912.0
2017-10-27,30.13,30.44,30.015,30.23,76529.0
2017-10-30,30.4,30.7,30.27,30.29,38670.0
2017-10-31,30.5,31.07,30.4,30.9,64626.0
2017-11-01,31.3,31.37,30.41,30.58,76631.0
2017-11-02,30.96,30.96,30.39,30.61,51504.0
2017-11-03,30.7,31.4,30.7,31.11,49439.0
2017-11-06,31.3,31.72,30.51,30.95,65583.0
2017-11-07,31.39,31.48,31.23,31.36,46212.0
2017-11-08,31.47,31.66,30.61,30.96,69084.0
2017-11-09,29.67,30.8,28.85,30.59,310525.0
2017-11-10,30.4,30.53,29.11,29.11,226864.0
2017-11-13,28.6,28.6,27.6,27.65,242764.0
2017-11-14,27.01,28.53,27.0,28.53,130826.0
2017-11-15,28.81,30.0,28.81,30.0,140149.0
2017-11-16,30.02,30.3,29.49,29.88,100268.0
2017-11-17,29.0,30.04,28.94,30.0,150741.0
2017-11-20,30.0,30.6,29.97,30.37,81429.0
2017-11-21,30.51,30.51,30.08,30.24,75660.0
2017-11-22,30.23,30.28,29.27,30.14,123781.0
2017-11-23,30.0,30.27,29.64,29.93,108172.0
2017-11-24,30.0,30.2,29.66,29.79,110669.0
2017-11-27,29.82,29.93,29.59,29.76,68398.0
2017-11-28,29.8,29.8,29.21,29.48,96884.0
2017-11-29,29.35,29.35,28.5,28.53,78542.0
2017-11-30,28.51,28.53,27.67,28.25,90432.0
2017-12-01,28.51,28.93,28.51,28.8,60331.0
2017-12-04,28.85,28.88,28.4,28.72,38799.0
2017-12-05,28.7,28.7,27.58,27.7,124223.0
2017-12-06,27.7,27.7,27.11,27.35,172322.0
2017-12-07,27.3,27.64,27.25,27.27,157884.0
2017-12-08,27.27,28.3,27.27,27.49,79648.0
2017-12-11,27.55,28.29,27.55,28.0,83547.0
2017-12-12,27.98,28.04,27.43,27.55,66584.0
2017-12-13,27.45,27.45,26.84,27.04,89392.0
2017-12-14,27.15,27.29,26.9,27.02,118023.0
2017-12-15,26.98,27.08,25.87,26.07,188035.0
2017-12-18,26.44,27.49,26.2,27.17,287708.0
2017-12-19,27.35,28.3,27.2,28.12,333566.0
2017-12-20,28.21,28.35,27.75,28.23,145691.0
2017-12-21,28.49,29.24,28.46,29.12,180886.0
2017-12-22,29.1,29.105,28.53,28.9,56546.0
2017-12-27,28.92,28.92,28.25,28.5,78119.0
2017-12-28,28.6,28.665,27.94,27.94,33370.0
2017-12-29,28.19,28.835,28.01,28.66,67544.0
2018-01-02,28.72,28.85,28.18,28.35,22716.0
2018-01-03,28.85,28.85,28.25,28.7,137267.0
2018-01-04,28.72,28.72,28.26,28.55,151271.0
2018-01-05,28.65,29.05,28.53,28.9,150661.0
2018-01-08,29.07,29.64,29.07,29.48,207099.0
2018-01-09,29.5,29.63,29.35,29.5,130076.0
2018-01-10,29.42,29.88,29.34,29.8,151740.0
2018-01-11,29.6,29.96,29.4,29.76,176625.0
2018-01-12,29.94,30.165,29.83,29.91,103056.0
2018-01-15,30.1,30.14,29.81,29.96,95057.0
2018-01-16,30.1,31.13,30.02,30.69,186595.0
2018-01-17,30.7,30.7,30.3,30.53,139314.0
2018-01-18,30.65,30.68,30.31,30.6,104022.0
2018-01-19,30.45,30.45,29.81,29.95,138888.0
2018-01-22,29.9,30.13,29.8,30.01,120774.0
2018-01-23,30.1,30.59,29.95,30.1,180654.0
2018-01-24,30.22,30.89,30.17,30.75,120444.0
2018-01-25,30.75,31.8,30.75,31.7,240060.0
2018-01-29,31.82,31.84,31.17,31.26,327691.0
2018-01-30,31.2,31.2,30.33,30.33,113598.0
2018-01-31,30.01,31.48,29.36,31.47,470567.0
2018-02-01,31.84,35.35,31.82,34.79,525873.0
2018-02-02,34.74,35.49,33.35,33.49,251983.0
2018-02-05,32.55,32.86,31.26,31.55,242056.0
2018-02-06,30.16,30.93,29.81,30.7,280179.0
2018-02-07,32.64,32.9,31.86,32.59,345248.0
2018-02-08,32.7,32.7,31.65,32.0,250974.0
2018-02-09,30.95,32.22,30.89,31.77,475384.0
2018-02-12,31.76,31.99,31.0,31.08,172691.0
2018-02-13,31.14,31.94,31.0,31.55,289752.0
2018-02-14,31.4,31.42,30.6,30.92,360834.0
2018-02-15,31.23,31.94,30.8,31.76,334170.0
2018-02-16,32.0,32.95,31.85,32.1,262753.0
2018-02-19,32.55,32.55,31.38,32.0,178572.0
2018-02-20,32.0,32.0,31.45,31.45,104963.0
2018-02-21,31.6,31.85,31.14,31.6,231363.0
2018-02-22,31.48,31.99,31.26,31.6,320820.0
2018-02-23,31.96,31.96,31.25,31.56,157284.0
2018-02-26,31.85,32.09,31.48,31.66,136376.0
2018-02-27,32.18,32.18,31.05,31.33,287625.0
2018-02-28,31.24,31.98,30.6,31.76,197497.0
2018-03-01,31.98,32.62,31.87,32.23,290489.0
2018-03-02,32.24,33.0,32.15,32.88,321054.0
2018-03-05,32.43,32.43,30.77,30.85,526788.0
2018-03-06,31.4,32.08,31.16,31.77,426375.0
2018-03-07,31.96,32.12,31.68,31.79,352992.0
2018-03-08,31.65,32.67,31.65,32.23,302109.0
2018-03-09,32.56,32.735,31.55,31.84,417950.0
2018-03-12,32.42,33.48,31.83,32.97,1166753.0
2018-03-13,33.0,34.66,32.99,34.0,1436852.0
2018-03-14,33.7,35.4,33.64,34.87,1010115.0
2018-03-15,34.0,34.9,33.6,34.4,1084592.0
2018-03-16,34.15,34.9,33.77,34.21,3170784.0
2018-03-19,34.415,34.64,34.07,34.5,637039.0
2018-03-20,34.38,35.5,33.83,35.25,817297.0
2018-03-21,35.25,35.34,34.63,34.84,344864.0
2018-03-22,34.48,35.3,34.07,35.0,332588.0
2018-03-23,34.42,35.0,34.07,34.83,411574.0
2018-03-26,34.5,34.64,33.82,34.6,483924.0
2018-03-27,34.83,36.0,34.8,35.1,507787.0
2018-03-28,34.75,34.75,33.54,34.44,491276.0
2018-03-29,34.44,34.8,33.01,33.44,621994.0
2018-04-03,32.91,33.66,32.56,32.8,664773.0
2018-04-04,33.3,34.34,32.82,33.68,539507.0
2018-04-05,33.99,34.39,33.59,33.73,269697.0
2018-04-06,33.8,34.48,33.27,34.08,162833.0
2018-04-09,33.86,33.99,33.39,33.85,357682.0
2018-04-10,34.15,35.95,34.15,35.01,684484.0
2018-04-11,35.01,35.5,34.62,34.91,340400.0
2018-04-12,34.8,35.69,34.2,34.93,361805.0
2018-04-13,34.8,35.35,34.63,34.96,223739.0
2018-04-16,35.85,35.88,35.13,35.5,261402.0
2018-04-17,35.68,36.04,35.42,35.46,266679.0
2018-04-18,35.49,37.0,35.46,36.0,598698.0
2018-04-19,36.35,37.55,35.83,37.04,455750.0
2018-04-20,37.0,37.5,36.68,37.31,382878.0
2018-04-23,37.5,37.5,36.63,37.22,248387.0
2018-04-24,37.39,37.92,37.2,37.47,349510.0
2018-04-26,37.64,38.0,37.52,37.85,356785.0
2018-04-27,37.85,38.49,37.85,38.1,401282.0
2018-04-30,38.5,38.64,37.77,38.03,546479.0
2018-05-01,37.9,38.35,37.68,38.21,255947.0
2018-05-02,38.75,40.08,38.5,39.5,590099.0
2018-05-03,39.86,40.5,38.87,39.02,768878.0
2018-05-04,39.6,40.6,39.6,40.05,437871.0
2018-05-07,40.22,41.29,40.22,41.09,528036.0
2018-05-08,41.0,41.0,39.36,39.91,550538.0
2018-05-09,40.52,41.37,40.52,41.28,654316.0
2018-05-10,41.49,42.2,39.89,39.89,811630.0
2018-05-11,39.7,40.69,39.7,40.0,629698.0
2018-05-14,40.0,40.44,39.7,40.07,314207.0
2018-05-15,38.54,40.21,37.75,39.99,661497.0
2018-05-16,40.18,40.395,39.72,39.79,405848.0
2018-05-17,40.0,40.17,39.28,39.49,299639.0
2018-05-18,39.11,39.65,39.09,39.46,259431.0
2018-05-21,39.29,40.0,38.81,39.86,193100.0
2018-05-22,39.5,40.08,39.08,39.24,328984.0
2018-05-23,39.0,39.11,38.07,38.37,272423.0
2018-05-24,38.02,39.26,38.0,39.11,329620.0
2018-05-25,38.94,39.605,38.74,39.5,276345.0
2018-05-28,39.7,40.4,39.545,40.32,550423.0
2018-05-29,40.1,40.22,38.92,39.31,347637.0
2018-05-30,39.0,40.23,39.0,40.2,195609.0
2018-05-31,40.45,40.98,40.17,40.97,378546.0
2018-06-01,40.97,41.18,40.44,40.86,299310.0
2018-06-04,41.1,41.45,40.98,41.12,182968.0
2018-06-05,41.15,42.61,41.15,42.3,375488.0
2018-06-06,42.71,44.2,42.71,43.61,597390.0
2018-06-07,43.77,44.75,43.77,44.01,500646.0
2018-06-08,44.05,44.13,43.52,43.95,248096.0
2018-06-12,44.36,45.64,44.36,44.98,502356.0
2018-06-13,44.9,45.32,44.52,44.77,298398.0
2018-06-14,45.0,45.95,44.85,45.0,337012.0
2018-06-15,45.68,46.005,45.39,45.78,323912.0
2018-06-18,45.9,46.41,45.33,45.54,433713.0
2018-06-19,46.05,46.5,45.24,45.36,594414.0
2018-06-20,45.92,46.25,45.39,45.72,474436.0
2018-06-21,47.25,47.81,46.63,47.44,543230.0
2018-06-22,46.86,47.09,45.65,46.17,412778.0
2018-06-25,46.65,47.17,45.68,46.04,278918.0
2018-06-26,45.01,45.79,44.89,45.1,332090.0
2018-06-27,44.94,46.405,44.94,46.1,316263.0
2018-06-28,46.57,46.6,45.21,45.29,272701.0
2018-06-29,45.4,45.66,44.95,45.01,401769.0
2018-07-02,45.81,46.35,45.63,45.86,318640.0
2018-07-03,46.3,47.12,45.85,46.0,290172.0
2018-07-04,45.67,46.0,44.87,45.35,292327.0
2018-07-05,45.34,45.56,44.88,45.0,218347.0
2018-07-06,45.01,45.21,44.38,45.01,261535.0
2018-07-09,45.5,45.98,45.04,45.53,124530.0
2018-07-10,45.44,46.41,45.08,45.2,336267.0
2018-07-11,45.0,45.33,44.36,44.42,330012.0
2018-07-12,44.6,46.27,44.6,45.8,565689.0
2018-07-13,46.0,46.87,45.78,46.29,377228.0
2018-07-16,46.48,46.86,46.03,46.09,307507.0
2018-07-17,45.99,46.41,45.21,45.35,165079.0
2018-07-18,46.29,46.62,45.12,45.45,548388.0
2018-07-19,45.35,45.57,44.98,45.3,222031.0
2018-07-20,45.62,46.19,45.28,45.99,177436.0
2018-07-23,45.9,45.97,45.38,45.5,305724.0
2018-07-24,45.4,45.6,44.76,44.98,278415.0
2018-07-25,45.01,45.1,44.25,44.83,268287.0
2018-07-26,44.79,44.79,44.0,44.02,187840.0
2018-07-27,44.04,45.05,44.04,44.86,284040.0
2018-07-30,44.88,45.1,43.72,43.93,176300.0
2018-07-31,43.33,43.33,42.58,42.8,460416.0
2018-08-01,42.3,44.77,42.29,44.14,599051.0
2018-08-02,44.1,44.1,43.0,43.0,598005.0
2018-08-03,43.86,45.73,43.86,44.72,707960.0
2018-08-06,44.8,45.21,42.74,43.59,549829.0
2018-08-07,43.71,45.01,43.58,44.77,372053.0
2018-08-08,44.46,44.94,44.3,44.4,360472.0
2018-08-09,44.46,44.63,43.945,44.5,262484.0
2018-08-10,44.5,45.0,44.5,44.73,292002.0
2018-08-13,44.62,46.27,44.52,45.73,563753.0
2018-08-14,45.75,46.98,45.73,46.25,515590.0
2018-08-15,46.05,47.68,45.75,47.25,416023.0
2018-08-16,47.21,47.91,46.72,47.51,401953.0
2018-08-17,47.5,47.72,46.92,47.35,330203.0
2018-08-20,47.35,47.82,46.87,47.47,257988.0
2018-08-21,47.87,49.73,47.7,49.01,530733.0
2018-08-22,49.2,50.0,48.9,49.02,612243.0
2018-08-23,49.5,50.25,49.26,49.99,434978.0
2018-08-24,50.0,50.35,49.37,49.79,348033.0
2018-08-27,50.0,51.11,49.93,50.99,544036.0
2018-08-28,51.04,51.1,50.31,50.83,346425.0
2018-08-29,50.9,51.695,50.47,50.67,463401.0
2018-08-30,50.67,52.58,50.59,52.34,561869.0
2018-08-31,52.34,52.34,51.01,51.07,354661.0
2018-09-03,51.5,52.1,50.81,51.1,332682.0
2018-09-04,51.1,51.17,49.755,49.92,339597.0
2018-09-05,49.2,49.9,48.58,48.75,380407.0
2018-09-06,47.81,47.81,45.43,45.97,1008814.0
2018-09-07,45.7,46.27,44.78,46.27,809552.0
2018-09-10,47.3,48.63,47.0,47.76,489748.0
2018-09-11,47.8,47.97,46.66,46.86,457579.0
2018-09-12,47.25,47.98,47.0,47.42,424946.0
2018-09-13,47.32,47.88,46.97,47.17,384126.0
2018-09-14,48.16,48.41,47.77,48.21,304253.0
2018-09-17,48.12,48.85,47.75,48.8,515331.0
2018-09-18,48.21,48.5,47.46,47.86,282702.0
2018-09-19,47.69,48.57,47.39,48.26,280063.0
2018-09-20,47.46,48.19,46.9,47.61,257733.0
2018-09-21,48.5,50.09,48.05,50.0,820308.0
2018-09-24,50.49,50.98,49.63,49.97,615122.0
2018-09-25,49.8,49.97,48.77,49.03,527529.0
2018-09-26,49.0,50.67,48.24,49.69,476491.0
2018-09-27,48.7,49.295,47.7,49.21,892994.0
2018-09-28,48.31,49.645,48.21,49.0,541222.0
2018-10-01,49.22,50.77,49.11,50.61,594495.0
2018-10-02,50.15,50.6,49.56,49.96,384607.0
2018-10-03,50.0,50.28,49.28,49.55,423055.0
2018-10-04,49.6,49.69,48.745,49.0,427807.0
2018-10-05,48.46,48.71,47.88,48.49,335659.0
2018-10-08,48.0,49.03,47.72,48.84,370046.0
2018-10-09,48.39,48.41,45.89,46.43,720472.0
2018-10-10,46.2,46.2,45.2,45.36,463061.0
2018-10-11,43.89,43.89,42.18,42.52,1017851.0
2018-10-12,42.04,44.16,41.83,43.29,693757.0
2018-10-15,43.0,43.0,41.75,42.34,478195.0
2018-10-16,41.54,42.19,41.49,41.82,460314.0
2018-10-17,42.7,44.67,42.7,44.18,613625.0
2018-10-18,44.45,44.49,43.63,43.83,380839.0
2018-10-19,43.02,43.2,42.44,42.75,313613.0
2018-10-22,42.2,42.45,41.67,42.05,410140.0
2018-10-23,42.74,42.84,41.7,41.8,352226.0
2018-10-24,41.99,42.03,40.79,40.81,372726.0
2018-10-25,37.08,40.21,37.08,39.08,1019916.0
2018-10-26,40.37,41.03,38.61,38.84,767250.0
2018-10-29,38.4,39.77,38.0,39.25,740974.0
2018-10-30,38.18,40.36,38.18,40.23,512015.0
2018-10-31,40.9,40.9,39.07,39.78,426695.0
2018-11-01,40.18,41.34,40.08,41.3,477263.0
2018-11-02,41.03,41.56,40.56,40.98,372275.0
2018-11-05,41.43,42.32,40.85,41.11,669382.0
2018-11-06,41.38,41.64,40.74,41.52,288012.0
2018-11-07,42.0,43.28,41.26,42.97,449949.0
2018-11-08,44.96,46.0,42.9,43.75,506923.0
2018-11-09,44.36,44.36,41.79,42.1,490009.0
2018-11-12,41.49,41.7,39.41,40.61,524629.0
2018-11-13,39.5,40.53,38.5,40.05,780003.0
2018-11-14,40.46,40.6,39.69,39.91,366378.0
2018-11-15,40.06,40.94,40.01,40.65,563167.0
2018-11-16,40.79,42.25,40.67,41.98,457131.0
2018-11-19,41.01,41.09,39.48,39.77,605768.0
2018-11-20,38.77,38.84,37.54,37.62,708621.0
2018-11-21,38.5,38.53,36.48,36.67,718034.0
2018-11-22,36.89,37.58,36.855,37.39,568836.0
2018-11-23,37.5,37.7,36.88,37.29,229859.0
2018-11-26,37.0,37.62,36.1,37.14,377150.0
2018-11-27,37.99,38.12,37.23,37.5,483723.0
2018-11-28,37.99,39.46,37.22,39.36,539405.0
2018-11-29,39.82,40.86,39.63,40.56,345621.0
2018-11-30,40.43,40.64,39.32,39.88,433531.0
2018-12-03,40.41,41.6,40.35,40.92,535184.0
2018-12-04,41.09,41.27,40.62,40.64,334514.0
2018-12-05,39.14,39.66,38.81,39.43,379866.0
2018-12-06,39.37,39.53,38.01,38.94,267393.0
2018-12-07,39.21,39.46,38.67,38.76,302666.0
2018-12-10,38.09,38.5,37.05,37.2,552940.0
2018-12-11,37.97,38.42,37.515,37.55,401793.0
2018-12-12,38.04,39.5,37.87,39.3,404145.0
2018-12-13,39.4,40.49,39.33,39.95,240470.0
2018-12-14,39.61,39.97,38.98,39.16,239401.0
2018-12-17,37.26,40.06,37.26,39.96,283920.0
2018-12-18,39.41,39.76,38.59,39.03,348960.0
2018-12-19,38.7,39.37,38.55,39.1,419863.0
2018-12-20,39.14,39.76,38.48,38.53,532340.0
2018-12-21,38.38,39.53,38.08,39.42,788999.0
2018-12-24,38.32,41.0,38.08,40.72,349825.0
2018-12-27,41.31,41.8,40.62,41.75,505127.0
2018-12-28,42.28,42.35,41.53,41.9,206303.0
2018-12-31,41.21,42.3,41.21,42.02,189939.0
2019-01-02,41.95,43.12,41.73,41.95,249801.0
2019-01-03,41.79,42.985,41.79,42.09,265145.0
2019-01-04,42.0,42.0,40.03,40.9,306938.0
2019-01-07,41.47,42.24,41.29,41.91,286584.0
2019-01-08,42.25,43.6,42.1,43.52,327694.0
2019-01-09,44.05,44.66,43.42,43.5,415307.0
2019-01-10,43.57,43.69,42.42,43.0,242340.0
2019-01-11,42.96,43.38,42.37,42.66,217298.0
2019-01-14,42.38,42.68,41.59,42.0,224428.0
2019-01-15,41.57,42.48,41.55,42.35,250944.0
2019-01-16,42.51,43.56,42.51,42.95,388220.0
2019-01-17,43.46,43.65,42.32,42.45,292383.0
2019-01-18,42.82,42.82,41.72,42.13,278730.0
2019-01-21,42.35,42.83,42.14,42.24,186530.0
2019-01-22,42.48,42.85,42.06,42.59,188704.0
2019-01-23,42.0,43.42,41.72,42.2,180527.0
2019-01-24,42.03,42.4,41.62,42.01,295743.0
2019-01-25,42.01,42.51,41.98,42.3,167568.0
2019-01-29,41.97,42.2,41.7,41.82,273705.0
2019-01-30,41.67,41.79,39.86,40.02,339947.0
2019-01-31,42.02,43.6,41.45,43.53,741110.0
2019-02-01,43.49,43.85,42.85,43.3,451810.0
2019-02-04,42.9,42.9,42.06,42.16,143813.0
2019-02-05,42.21,44.1,42.21,43.79,357654.0
2019-02-06,44.53,45.7,44.3,45.0,557988.0
2019-02-07,46.0,47.24,45.12,46.22,529272.0
2019-02-08,46.2,46.24,45.33,45.9,327953.0
2019-02-11,46.2,46.5,45.42,45.98,319624.0
2019-02-12,46.0,47.02,45.4,46.75,449016.0
2019-02-13,47.3,47.86,47.02,47.73,391845.0
2019-02-14,48.08,48.72,47.96,48.6,368488.0
2019-02-15,48.5,48.99,48.09,48.31,254704.0
2019-02-18,48.99,49.0,48.07,48.67,332030.0
2019-02-19,48.8,49.38,48.05,48.33,267062.0
2019-02-20,48.99,49.27,48.13,48.29,214725.0
2019-02-21,48.0,48.2,47.44,47.82,346618.0
2019-02-22,48.24,49.0,48.0,48.72,166144.0
2019-02-25,49.29,49.4,48.75,49.05,166980.0
2019-02-26,49.1,49.1,47.56,47.95,188728.0
2019-02-27,47.95,48.04,47.07,47.33,308627.0
2019-02-28,47.5,47.85,46.54,47.5,319545.0
2019-03-01,48.0,48.99,47.865,48.13,297741.0
2019-03-04,48.97,50.07,48.9,49.92,442705.0
2019-03-05,49.68,49.88,48.66,48.76,356083.0
2019-03-06,49.0,49.35,48.72,49.06,217742.0
2019-03-07,49.5,49.56,48.8,49.01,292504.0
2019-03-08,48.45,49.5,48.45,48.63,185475.0
2019-03-11,48.6,48.9,48.25,48.72,129182.0
2019-03-12,49.0,49.2,48.21,48.32,272866.0
2019-03-13,47.99,48.16,47.35,47.53,136970.0
2019-03-14,47.51,48.69,47.4,48.51,342357.0
2019-03-15,49.0,49.95,48.9,49.58,427445.0
2019-03-18,49.98,50.0,49.16,49.35,224798.0
2019-03-19,49.5,49.5,48.04,48.5,212879.0
2019-03-20,48.95,50.0,48.7,50.0,412342.0
2019-03-21,49.5,49.65,48.8,49.35,423168.0
2019-03-22,49.52,49.98,49.45,49.75,293371.0
2019-03-25,49.0,49.14,47.86,48.04,282402.0
2019-03-26,48.09,48.17,47.57,47.84,144764.0
2019-03-27,48.89,48.89,48.3,48.73,191594.0
2019-03-28,48.4,48.66,47.47,48.22,214364.0
2019-03-29,48.6,49.18,48.45,48.65,221563.0
2019-04-01,48.77,49.48,48.4,48.99,385935.0
2019-04-02,49.71,50.99,49.5,50.64,768024.0
2019-04-03,51.4,51.5,50.53,50.7,324893.0
2019-04-04,51.01,51.49,50.6,51.09,278683.0
2019-04-05,50.7,50.8,49.47,49.66,343007.0
2019-04-08,49.65,50.92,49.54,50.51,209186.0
2019-04-09,50.51,51.27,50.25,50.97,299865.0
2019-04-10,51.19,52.1,50.9,51.4,353596.0
2019-04-11,51.45,51.97,50.81,51.26,240783.0
2019-04-12,52.0,52.28,51.5,52.09,219353.0
2019-04-15,52.15,52.23,51.64,51.87,199006.0
2019-04-16,51.83,52.02,51.16,51.32,310037.0
2019-04-17,52.0,52.0,51.09,51.57,313256.0
2019-04-18,52.12,52.12,50.45,51.31,260507.0
2019-04-23,52.0,53.31,51.61,53.29,393783.0
2019-04-24,53.5,54.37,53.27,54.28,712893.0
2019-04-26,55.0,55.06,53.65,53.95,448647.0
2019-04-29,54.19,54.74,53.97,54.56,244724.0
2019-04-30,54.99,55.98,54.065,54.45,462557.0
2019-05-01,54.3,55.1,54.28,55.03,357512.0
2019-05-02,54.99,55.73,54.69,55.03,367704.0
2019-05-03,55.11,55.4,54.13,54.65,484604.0
2019-05-06,54.36,54.36,53.03,53.52,385468.0
2019-05-07,53.37,54.39,52.2,54.05,508075.0
2019-05-08,53.25,54.02,53.13,53.47,341005.0
2019-05-09,53.83,54.32,53.46,53.77,383066.0
2019-05-10,54.01,55.67,53.7,55.14,330149.0
2019-05-13,55.4,55.55,54.26,54.54,248750.0
2019-05-14,53.38,53.86,52.97,53.75,337233.0
2019-05-15,54.53,54.7,54.15,54.31,354090.0
2019-05-16,58.0,60.93,57.58,60.15,1294875.0
2019-05-17,59.76,62.11,59.6,61.3,919972.0
2019-05-20,60.76,60.9,59.12,59.4,697852.0
2019-05-21,58.0,59.87,57.96,59.58,563718.0
2019-05-22,59.58,59.8,58.94,59.21,438883.0
2019-05-23,59.5,60.49,59.21,60.14,871775.0
2019-05-24,59.4,60.19,59.31,59.69,485206.0
2019-05-27,59.69,60.27,59.53,60.2,277606.0
2019-05-28,60.25,61.82,60.2,61.07,519270.0
2019-05-29,59.86,60.89,59.76,60.41,393343.0
2019-05-30,60.91,61.4,59.44,59.89,380168.0
2019-05-31,59.27,60.38,59.06,59.81,325495.0
2019-06-03,59.7,60.39,59.19,59.45,492080.0
2019-06-04,58.52,58.95,56.64,57.38,654767.0
2019-06-05,59.0,59.45,57.96,58.3,550616.0
2019-06-06,58.32,59.46,58.32,58.69,533060.0
2019-06-07,59.19,59.48,58.01,59.29,451154.0
2019-06-11,59.9,61.215,59.7,60.91,533157.0
2019-06-12,61.23,61.74,60.01,60.45,334583.0
2019-06-13,61.11,61.13,59.24,59.47,275251.0
2019-06-14,59.45,59.52,58.7,59.24,265486.0
2019-06-17,58.43,59.71,58.42,59.09,292469.0
2019-06-18,59.3,60.92,59.06,60.34,440152.0
2019-06-19,61.0,61.67,60.3,60.8,490113.0
2019-06-20,60.5,62.77,60.5,62.6,578447.0
2019-06-21,62.5,63.16,61.39,61.99,422991.0
2019-06-24,61.72,62.2,61.155,61.31,166631.0
2019-06-25,61.3,61.4,60.39,61.15,217018.0
2019-06-26,60.6,61.1,60.43,61.02,313375.0
2019-06-27,59.13,61.27,59.0,60.75,368145.0
2019-06-28,60.61,60.97,59.8,59.94,291347.0
2019-07-01,60.88,61.94,60.58,61.22,329600.0
2019-07-02,61.65,62.2,61.29,61.8,421120.0
2019-07-03,62.01,63.05,61.83,63.0,430605.0
2019-07-04,63.97,64.49,62.0,62.6,386474.0
2019-07-05,63.19,63.54,62.22,63.27,271050.0
2019-07-08,63.27,64.17,62.49,62.59,293383.0
2019-07-09,62.55,63.85,62.23,62.31,292971.0
2019-07-10,63.03,64.04,62.8,63.47,188754.0
2019-07-11,63.31,64.45,63.29,63.96,262168.0
2019-07-12,64.21,64.46,62.815,63.33,249572.0
2019-07-15,62.31,62.38,60.75,61.03,310998.0
2019-07-16,61.07,61.29,60.0,60.09,243980.0
2019-07-17,59.7,60.23,59.345,60.02,331972.0
2019-07-18,60.11,60.76,59.85,59.87,286061.0
2019-07-19,60.0,61.37,59.54,61.07,301178.0
2019-07-22,61.67,61.92,60.82,61.61,286227.0
2019-07-23,61.67,62.73,61.67,62.55,206900.0
2019-07-24,62.24,63.55,62.045,63.35,330290.0
2019-07-25,63.85,65.74,63.57,65.25,523626.0
2019-07-26,65.04,65.2,63.8,64.56,344377.0
2019-07-29,64.67,65.87,64.67,65.27,342694.0
2019-07-30,65.6,65.73,64.57,64.9,273421.0
2019-07-31,64.97,65.63,64.86,64.92,262974.0
2019-08-01,65.49,65.86,64.57,64.57,239213.0
2019-08-02,65.57,66.75,64.45,65.68,299451.0
2019-08-05,65.9,65.94,63.46,63.79,405052.0
2019-08-06,59.0,61.98,57.54,59.97,955938.0
2019-08-07,60.4,61.76,59.555,59.93,505547.0
2019-08-08,59.95,61.02,59.1,61.01,359877.0
2019-08-09,62.4,62.7,61.03,61.08,316277.0
2019-08-12,61.15,61.77,60.76,61.7,132136.0
2019-08-13,61.66,62.85,61.25,62.04,234791.0
2019-08-14,62.9,63.67,62.34,62.59,258329.0
2019-08-15,60.62,61.38,59.7,60.41,342629.0
2019-08-16,59.5,60.56,59.21,60.0,261043.0
2019-08-19,60.5,62.0,60.13,62.0,297766.0
2019-08-20,61.74,62.63,60.57,62.51,265426.0
2019-08-21,62.47,62.7,61.3,62.61,202791.0
2019-08-22,63.0,63.51,62.21,62.43,198696.0
2019-08-23,62.77,63.31,61.36,61.58,175407.0
2019-08-26,60.01,60.74,59.0,60.51,288676.0
2019-08-27,60.92,61.97,60.55,61.49,235776.0
2019-08-28,61.27,63.0,61.16,62.81,267167.0
2019-08-29,62.97,62.99,61.65,62.15,241359.0
2019-08-30,62.55,63.56,62.43,63.47,349364.0
2019-09-02,63.5,63.65,62.95,63.35,274345.0
2019-09-03,62.64,63.35,62.53,62.79,107846.0
2019-09-04,62.33,62.88,61.72,62.82,324962.0
2019-09-05,63.3,65.45,62.68,65.01,460287.0
2019-09-06,65.65,68.15,65.65,66.5,465220.0
2019-09-09,66.73,68.88,66.42,67.01,300751.0
2019-09-10,65.91,66.03,65.22,65.69,349034.0
2019-09-11,64.75,64.8,62.8,63.55,326592.0
2019-09-12,64.7,64.72,62.21,62.43,269767.0
2019-09-13,63.88,64.06,61.84,62.15,263391.0
2019-09-16,62.77,62.81,60.82,61.16,333667.0
2019-09-17,61.78,62.8,61.15,62.65,189653.0
2019-09-18,63.44,64.07,62.18,62.3,342435.0
2019-09-19,62.93,63.95,62.6,63.06,432340.0
2019-09-20,64.15,65.24,63.67,63.8,174114.0
2019-09-23,64.77,65.92,64.61,65.6,347482.0
2019-09-24,65.7,66.83,64.93,66.15,320194.0
2019-09-25,65.4,66.2,64.51,64.74,400234.0
2019-09-26,65.42,65.42,63.21,63.31,338820.0
2019-09-27,63.94,64.25,63.1,63.35,228966.0
2019-09-30,63.0,63.31,61.92,62.29,446395.0
2019-10-01,62.3,63.82,61.96,63.82,357073.0
2019-10-02,62.5,63.19,61.44,61.77,433103.0
2019-10-03,60.38,61.22,60.05,60.39,606378.0
2019-10-04,61.01,62.51,61.01,62.3,399519.0
2019-10-07,62.66,63.39,62.5,63.08,199147.0
2019-10-08,63.94,64.59,63.05,63.99,296795.0
2019-10-09,62.45,65.13,62.42,64.78,477661.0
2019-10-10,64.73,65.82,64.2,64.69,371625.0
2019-10-11,65.82,66.91,65.62,66.91,461221.0
2019-10-14,67.31,68.56,67.13,67.69,297428.0
2019-10-15,67.82,68.83,67.37,68.53,340498.0
2019-10-16,69.0,70.53,69.0,70.14,514655.0
2019-10-17,70.0,70.8,69.27,69.38,467580.0
2019-10-18,68.88,70.2,68.88,69.86,361013.0
2019-10-21,68.5,69.09,67.78,68.7,322911.0
2019-10-22,68.83,69.68,68.25,68.25,287032.0
2019-10-23,66.81,66.81,65.0,66.1,709303.0
2019-10-24,66.95,67.18,65.3,65.66,305071.0
2019-10-25,66.49,67.535,66.25,67.0,363082.0
2019-10-28,67.22,67.68,66.81,66.93,178257.0
2019-10-29,68.0,69.08,67.78,68.72,224151.0
2019-10-30,68.5,69.45,68.01,68.9,359129.0
2019-10-31,69.07,70.0,67.96,68.99,292136.0
2019-11-01,68.72,70.04,67.95,69.91,360332.0
2019-11-04,70.0,71.32,68.86,69.06,539045.0
2019-11-05,69.12,69.175,67.24,68.43,417746.0
2019-11-06,68.44,68.62,67.31,67.5,643128.0
2019-11-07,69.99,74.54,69.75,73.95,1065577.0
2019-11-08,74.03,75.97,73.94,75.71,883422.0
2019-11-11,75.55,77.75,75.5,75.71,853152.0
2019-11-12,75.4,77.69,74.83,76.64,573679.0
2019-11-13,77.0,78.18,76.69,77.57,569955.0
2019-11-14,77.89,79.15,77.3,77.65,529498.0
2019-11-15,76.7,78.08,75.82,77.54,519739.0
2019-11-18,77.5,77.6,76.43,77.11,328439.0
2019-11-19,77.0,77.83,76.64,77.83,364911.0
2019-11-20,77.85,79.0,77.6,78.87,328276.0
2019-11-21,77.85,78.24,77.4,77.91,435794.0
2019-11-22,77.91,79.59,77.5,79.59,387422.0
2019-11-25,79.6,79.99,78.95,79.08,365272.0
2019-11-26,79.51,80.86,79.51,80.22,336125.0
2019-11-27,80.0,81.18,79.85,81.12,372672.0
2019-11-28,82.06,82.68,81.53,82.1,351534.0
2019-11-29,82.0,82.98,81.24,81.28,387121.0
2019-12-02,81.65,82.87,81.51,82.36,256688.0
2019-12-03,80.99,81.21,79.65,79.8,486926.0
2019-12-04,79.58,81.37,79.0,81.0,553500.0
2019-12-05,81.58,82.79,81.11,81.5,432599.0
2019-12-06,81.34,82.3,80.61,82.3,270809.0
2019-12-09,82.57,82.79,81.37,81.8,264473.0
2019-12-10,80.43,81.57,80.37,80.94,326269.0
2019-12-11,80.92,81.05,79.91,80.11,488087.0
2019-12-12,79.99,80.2,78.155,78.88,359640.0
2019-12-13,78.58,79.49,78.27,79.34,457540.0
2019-12-16,80.0,81.42,80.0,81.05,398094.0
2019-12-17,81.5,82.81,80.385,81.1,444836.0
2019-12-18,80.61,81.84,80.55,81.36,323755.0
2019-12-19,81.17,82.37,80.7,81.23,229758.0
2019-12-20,81.0,81.82,80.39,80.47,221434.0
2019-12-23,81.88,84.45,81.28,83.23,313621.0
2019-12-24,83.01,83.2,80.71,81.47,154634.0
2019-12-27,81.25,81.99,81.0,81.61,81677.0
2019-12-30,81.2,82.14,80.63,81.94,115169.0
2019-12-31,80.72,81.27,79.95,80.0,200781.0
2020-01-02,80.05,80.78,79.48,79.75,184513.0
2020-01-03,80.97,81.41,79.4,79.72,260070.0
2020-01-06,79.17,81.02,78.53,80.76,249040.0
2020-01-07,81.6,82.44,81.45,82.04,246553.0
2020-01-08,81.95,81.99,79.66,80.65,390233.0
2020-01-09,80.65,82.23,80.65,82.16,496064.0
2020-01-10,82.6,84.07,82.6,83.95,438026.0
2020-01-13,82.78,84.05,80.9,83.72,186931.0
2020-01-14,83.72,84.68,83.7,83.98,20342.0
2020-01-15,84.0,85.04,83.81,84.58,202090.0
2020-01-16,85.44,86.48,85.34,86.21,199846.0
2020-01-17,87.94,88.0,85.58,85.58,230590.0
2020-01-20,86.11,86.79,84.7,85.19,221845.0
2020-01-21,86.0,86.2,82.91,83.93,264758.0
2020-01-22,83.18,85.71,83.18,85.45,328693.0
2020-01-23,84.85,85.46,84.0,84.26,320857.0
2020-01-24,84.75,84.86,83.91,84.58,197408.0
2020-01-28,83.17,83.71,82.71,83.21,221439.0
2020-01-29,84.48,85.81,84.0,85.36,239054.0
2020-01-30,85.4,86.25,84.74,85.45,261261.0
2020-01-31,84.55,85.92,84.55,85.58,284919.0
2020-02-03,84.66,86.14,84.45,85.8,347141.0
2020-02-04,85.09,87.15,84.65,85.5,455736.0
2020-02-05,85.5,86.99,84.24,86.67,339586.0
2020-02-06,87.0,87.77,84.15,87.44,575497.0
2020-02-07,87.45,88.0,86.37,86.75,158102.0
2020-02-10,87.0,87.09,85.52,85.76,197711.0
2020-02-11,86.98,87.8,86.47,87.5,310265.0
2020-02-12,87.74,89.17,86.99,87.4,380588.0
2020-02-13,88.67,88.88,87.16,87.47,341433.0
2020-02-14,87.0,87.93,86.1,87.06,325394.0
2020-02-17,87.1,88.6,86.9,88.5,208951.0
2020-02-18,88.49,90.22,87.56,88.93,317438.0
2020-02-19,89.26,89.99,87.83,89.0,310748.0
2020-02-20,89.4,89.91,87.34,87.48,362111.0
2020-02-21,87.6,88.5,86.8,87.3,335585.0
2020-02-24,86.5,86.605,83.39,83.5,504294.0
2020-02-25,80.8,83.55,79.5,82.66,763195.0
2020-02-26,81.28,81.46,79.22,79.95,691969.0
2020-02-27,79.86,80.81,77.76,78.0,571830.0
2020-02-28,74.6,76.2,73.37,73.65,1058562.0
2020-03-02,74.75,77.76,72.48,74.59,1259670.0
2020-03-03,79.1,80.38,78.0,79.94,1220643.0
2020-03-04,77.0,78.57,73.5,77.14,1018603.0
2020-03-05,79.55,80.1,78.66,79.54,616091.0
2020-03-06,78.0,78.19,75.15,75.17,268525.0
2020-03-09,74.05,74.36,70.0,71.4,968116.0
2020-03-10,68.08,75.86,67.5,75.86,1108277.0
2020-03-11,77.0,78.83,75.03,75.55,1323880.0
2020-03-12,74.0,76.17,71.17,74.47,1735427.0
2020-03-13,69.01,80.39,68.95,80.39,2041442.0
2020-03-16,74.8,75.35,68.16,68.16,1169394.0
2020-03-17,65.0,74.79,64.72,73.85,1846673.0
2020-03-18,69.2,70.28,64.75,66.61,1376345.0
2020-03-19,67.93,69.13,63.77,63.94,1512281.0
2020-03-20,64.51,66.4,61.22,61.75,966380.0
2020-03-23,55.47,60.1,54.69,58.75,1637706.0
2020-03-24,57.94,63.35,57.61,63.09,1051530.0
2020-03-25,68.0,68.49,63.08,65.39,904825.0
2020-03-26,66.38,69.19,64.5,67.82,1134362.0
2020-03-27,69.19,70.49,65.04,65.2,833989.0
2020-03-30,65.0,68.1,65.0,68.0,719438.0
2020-03-31,69.75,71.66,66.79,67.91,1189215.0
2020-04-01,68.07,70.86,68.07,69.5,493006.0
2020-04-02,66.39,67.98,65.16,65.78,1103439.0
2020-04-03,66.99,67.305,65.24,65.66,922916.0
2020-04-06,66.21,69.87,66.21,69.39,655067.0
2020-04-07,71.7,71.8,69.6,71.05,819366.0
2020-04-08,70.0,75.36,69.69,73.08,888033.0
2020-04-09,75.69,78.97,75.13,78.1,833437.0
2020-04-14,78.14,79.6,77.2,79.05,770825.0
2020-04-15,80.1,82.49,79.12,79.53,513465.0
2020-04-16,78.2,79.18,77.73,79.18,594663.0
2020-04-17,79.5,80.74,77.9,78.83,605404.0
2020-04-20,78.0,80.13,78.0,78.0,404888.0
2020-04-21,77.5,77.79,74.83,75.02,543882.0
2020-04-22,74.7,76.44,74.21,75.4,380806.0
2020-04-23,76.0,77.19,75.0,75.73,411993.0
2020-04-24,76.0,76.96,75.7,76.13,328217.0
2020-04-27,77.6,79.96,77.305,79.88,372970.0
2020-04-28,79.88,80.72,78.78,80.23,351437.0
2020-04-29,80.5,80.8,78.3,78.99,311226.0
2020-04-30,80.21,81.07,78.98,79.53,474913.0
2020-05-01,78.2,79.33,77.5,77.5,362794.0
2020-05-04,77.14,79.34,77.08,79.04,434505.0
2020-05-05,80.01,80.3,78.8,79.69,388450.0
2020-05-06,79.0,79.64,77.53,79.19,407101.0
2020-05-07,79.39,82.4,78.9,82.1,530941.0
2020-05-08,82.0,82.84,81.08,82.3,526533.0
2020-05-11,82.58,83.45,82.17,82.94,407291.0
2020-05-12,81.82,83.78,81.78,83.37,504036.0
2020-05-13,82.31,84.0,82.21,83.77,396657.0
2020-05-14,81.08,84.4,78.33,79.77,1248262.0
2020-05-15,79.15,79.46,75.0,75.32,1288539.0
2020-05-18,75.54,78.19,75.54,77.15,537192.0
2020-05-19,79.06,79.58,78.29,79.4,534611.0
2020-05-20,79.57,80.81,78.96,80.16,437630.0
2020-05-21,79.31,80.55,78.87,79.94,380777.0
2020-05-22,79.32,80.56,79.24,80.15,307136.0
2020-05-25,80.5,82.5,80.5,82.5,329967.0
2020-05-26,82.58,85.88,82.42,85.04,566096.0
2020-05-27,83.27,85.66,82.42,84.7,630414.0
2020-05-28,84.86,85.76,84.08,85.0,637105.0
2020-05-29,85.0,86.25,84.51,85.27,445033.0
2020-06-01,83.33,86.87,83.1,86.61,392834.0
2020-06-02,86.6,87.47,86.0,86.74,530569.0
2020-06-03,88.0,89.5,87.19,89.33,673780.0
2020-06-04,89.21,91.49,88.73,89.38,619244.0
2020-06-05,87.95,88.48,86.525,87.42,623021.0
2020-06-09,87.42,87.42,81.81,81.81,837149.0
2020-06-10,82.48,85.49,82.48,85.0,560491.0
2020-06-11,85.0,85.83,83.83,84.77,671543.0
2020-06-12,82.0,84.38,81.55,83.77,629907.0
2020-06-15,83.0,85.34,82.85,83.11,515950.0
2020-06-16,85.25,86.35,84.04,86.3,505508.0
2020-06-17,87.61,89.12,87.4,88.45,551700.0
2020-06-18,88.48,89.4,88.11,88.87,378889.0
2020-06-19,90.0,91.8,89.16,89.29,592909.0
2020-06-22,88.88,89.35,88.06,88.52,270905.0
2020-06-23,90.295,91.77,87.93,88.77,623489.0
2020-06-24,89.95,91.94,89.67,90.67,428904.0
2020-06-25,90.49,91.42,88.9,88.9,416797.0
2020-06-26,89.3,90.17,88.82,89.82,358205.0
2020-06-29,88.7,90.29,88.42,89.9,419912.0
2020-06-30,90.66,92.0,88.86,90.11,502431.0
2020-07-01,91.5,92.28,90.5,90.8,347846.0
2020-07-02,92.5,92.54,90.87,91.8,345768.0
2020-07-03,92.5,93.26,90.18,91.17,405488.0
2020-07-06,91.34,91.95,90.34,90.34,240603.0
2020-07-07,92.13,94.19,91.0,92.17,475471.0
2020-07-08,93.1,93.97,92.01,92.07,328010.0
2020-07-09,92.51,93.66,91.58,91.96,321437.0
2020-07-10,92.97,94.31,92.71,93.18,420312.0
2020-07-13,95.0,95.0,91.53,92.85,435600.0
2020-07-14,90.5,90.97,88.37,88.76,93827.0
2020-07-15,91.26,91.92,89.68,91.71,380281.0
2020-07-16,92.0,92.49,89.25,89.55,375573.0
2020-07-17,89.51,90.86,88.46,89.77,319917.0
2020-07-20,90.01,91.87,90.01,91.01,288291.0
2020-07-21,93.0,96.56,92.9,96.08,557809.0
2020-07-22,94.9,94.9,92.69,93.69,248047.0
2020-07-23,93.82,94.37,92.84,93.32,316735.0
2020-07-24,93.0,93.64,91.65,92.77,359328.0
2020-07-27,91.71,94.04,91.71,93.69,221407.0
2020-07-28,95.01,95.34,92.43,92.45,252585.0
2020-07-29,92.1,92.1,90.24,90.65,402947.0
2020-07-30,91.0,93.71,90.88,93.31,370163.0
2020-07-31,93.4,93.8,89.63,89.94,587955.0
2020-08-03,90.3,92.31,89.83,91.75,477548.0
2020-08-04,94.97,95.45,92.14,92.38,425257.0
2020-08-05,91.46,92.76,91.15,92.55,239178.0
2020-08-06,92.39,92.92,91.15,91.53,229463.0
2020-08-07,91.53,92.03,90.85,91.06,223825.0
2020-08-10,91.52,92.15,90.86,91.45,196283.0
2020-08-11,90.8,90.96,89.42,90.35,428317.0
2020-08-12,89.41,89.49,87.65,88.87,403778.0
2020-08-13,90.9,90.92,88.7,89.31,365318.0
2020-08-14,90.95,94.13,90.63,94.13,542578.0
2020-08-17,93.0,93.87,91.72,91.93,316858.0
2020-08-18,92.73,94.42,92.73,93.72,308071.0
2020-08-19,94.0,97.0,93.79,96.19,478684.0
2020-08-20,95.93,96.2,94.4,94.79,312159.0
2020-08-21,95.35,97.15,95.26,97.0,352353.0
2020-08-24,97.1,98.49,96.7,98.49,182871.0
2020-08-25,100.11,101.31,97.28,98.5,514159.0
2020-08-26,98.3,101.13,98.245,100.02,502472.0
2020-08-27,100.02,102.87,100.02,101.72,387279.0
2020-08-28,101.0,101.71,99.09,99.95,435744.0
2020-08-31,100.0,101.7,99.785,100.97,363976.0
2020-09-01,97.94,100.0,97.52,99.73,531599.0
2020-09-02,100.0,103.05,99.6,103.0,521622.0
2020-09-03,103.0,103.48,98.8,100.46,920204.0
2020-09-04,93.5,97.12,93.4,94.78,804293.0
2020-09-07,93.03,94.73,92.59,94.39,472531.0
2020-09-08,96.33,96.49,94.46,95.45,363739.0
2020-09-09,92.75,93.53,92.15,93.43,477414.0
2020-09-10,94.99,96.5,93.15,93.61,374744.0
2020-09-11,92.49,92.73,91.1,91.45,492137.0
2020-09-14,91.43,91.63,89.49,90.81,361781.0
2020-09-15,90.77,91.7,90.44,90.9,422551.0
2020-09-16,92.33,92.95,91.08,92.65,386858.0
2020-09-17,93.58,93.63,90.69,90.69,335694.0
2020-09-18,92.14,92.99,91.59,92.12,721478.0
2020-09-21,92.48,92.6,90.45,91.06,352076.0
2020-09-22,91.38,95.63,91.33,95.06,570278.0
2020-09-23,96.88,99.15,96.58,98.62,521428.0
2020-09-24,95.19,97.98,95.08,97.27,287744.0
2020-09-25,97.5,98.41,96.68,97.63,417998.0
2020-09-28,98.15,99.8,98.1,98.44,281011.0
2020-09-29,99.0,101.37,98.78,101.37,527935.0
2020-09-30,100.46,101.44,99.37,100.75,703868.0
2020-10-01,101.36,103.49,100.89,102.41,698884.0
2020-10-02,103.29,104.94,102.57,103.2,422520.0
2020-10-05,103.6,104.98,103.6,104.63,287282.0
2020-10-06,104.99,106.68,104.27,106.16,360419.0
2020-10-07,105.75,108.29,105.75,107.48,458330.0
2020-10-08,111.46,113.45,110.11,112.95,835680.0
2020-10-09,112.95,114.27,112.25,113.38,596753.0
2020-10-12,114.0,115.08,113.535,114.87,24887.0
2020-10-13,117.0,117.925,115.72,116.92,470503.0
2020-10-14,117.48,119.88,117.0,117.86,456627.0
2020-10-15,115.51,117.38,115.23,115.5,545620.0
2020-10-16,114.5,115.21,113.32,114.55,419678.0
2020-10-19,115.67,117.82,115.31,116.45,412190.0
2020-10-20,116.0,117.4,115.82,117.05,305038.0
2020-10-21,116.4,117.28,115.43,116.76,224287.0
2020-10-22,113.6,116.05,113.56,115.34,347649.0
2020-10-23,113.56,115.21,113.56,114.01,323537.0
2020-10-26,114.9,117.62,114.03,114.09,268467.0
2020-10-27,112.58,113.74,112.11,112.48,351756.0
2020-10-28,112.4,114.47,111.81,113.79,332851.0
2020-10-29,110.38,111.83,109.83,111.4,464030.0
2020-10-30,110.41,111.5,110.02,110.15,536325.0
2020-11-02,109.5,111.75,109.08,110.88,341677.0
2020-11-03,110.47,113.54,110.22,112.55,305784.0
2020-11-04,113.1,116.78,112.61,116.4,438115.0
2020-11-05,118.81,120.0,118.35,118.7,545631.0
2020-11-06,120.0,121.41,117.34,118.17,406005.0
2020-11-09,119.09,119.61,118.45,119.18,385225.0
2020-11-10,119.4,119.49,114.08,115.05,747384.0
2020-11-11,126.55,130.5,121.0,122.71,2783562.0
2020-11-12,128.0,130.95,120.41,123.5,1613102.0
2020-11-13,120.11,122.44,118.97,122.14,1011989.0
2020-11-16,122.01,122.1,120.06,120.52,17863.0
2020-11-17,119.8,121.56,117.61,120.49,1233941.0
2020-11-18,118.51,121.96,118.51,121.33,811643.0
2020-11-19,120.49,125.0,120.18,124.16,899055.0
2020-11-20,125.02,129.04,123.68,127.39,808025.0
2020-11-23,128.09,132.98,125.84,130.72,983844.0
2020-11-24,133.33,136.94,131.78,135.86,1003657.0
2020-11-25,130.43,134.83,126.64,129.94,1982788.0
2020-11-26,128.03,134.83,126.49,133.52,1153375.0
2020-11-27,134.9,136.99,130.3,133.76,1487274.0
2020-11-30,136.43,138.19,132.44,132.5,6447067.0
2020-12-01,133.82,134.26,130.71,132.2,48260.0
2020-12-02,133.52,133.8,128.75,130.66,920126.0
2020-12-03,133.8,134.1,131.18,132.0,547142.0
2020-12-04,133.5,135.39,131.14,132.9,563961.0
2020-12-07,137.85,138.62,135.91,138.43,745563.0
2020-12-08,139.6,141.51,139.0,140.24,720367.0
2020-12-09,141.68,144.06,140.37,141.0,685555.0
2020-12-10,139.58,141.6,138.69,139.51,662473.0
2020-12-11,138.81,142.46,138.68,141.33,422751.0
2020-12-14,142.4,145.55,141.365,143.94,45284.0
2020-12-15,144.51,156.72,144.19,147.47,1352724.0
2020-12-16,147.0,152.32,146.62,150.66,857219.0
2020-12-17,153.99,154.0,150.03,154.0,1136164.0
2020-12-18,155.09,157.99,150.59,150.59,2309459.0
2020-12-21,148.5,152.44,146.0,146.86,838679.0
2020-12-22,145.39,148.1,145.39,147.1,577912.0
2020-12-23,150.17,150.81,145.55,147.01,501467.0
2020-12-24,145.62,146.68,144.52,146.36,189018.0
2020-12-29,146.62,147.29,145.06,145.63,371652.0
2020-12-30,145.0,147.03,145.0,146.67,274944.0
2020-12-31,149.48,149.545,146.82,146.82,181757.0
2021-01-04,148.88,149.3,147.55,148.46,222962.0
2021-01-05,148.84,153.1,148.75,152.71,366374.0
2021-01-06,150.81,154.63,147.15,148.0,39431.0
2021-01-07,145.85,145.94,140.08,140.53,550384.0
2021-01-08,141.92,143.1,141.0,142.61,447515.0
2021-01-11,141.53,142.3,135.11,135.93,63583.0
2021-01-12,131.84,133.79,130.1,132.76,678594.0
2021-01-13,132.0,132.75,128.7,130.96,644879.0
2021-01-14,132.71,135.86,132.01,135.86,596738.0
2021-01-15,134.95,135.56,133.03,133.78,441569.0
2021-01-18,133.8,137.855,133.79,136.66,39209.0
2021-01-19,140.0,140.0,137.2,137.66,426860.0
2021-01-20,140.0,140.38,135.88,136.27,445105.0
2021-01-21,135.55,137.62,135.31,136.08,488523.0
2021-01-22,137.24,138.15,136.15,136.99,460384.0
2021-01-25,135.64,137.43,134.65,137.43,396557.0
2021-01-27,139.62,146.5,138.62,140.85,915388.0
2021-01-28,137.69,139.18,131.1,132.01,602547.0
2021-01-29,135.39,136.3,129.71,129.89,125317.0
2021-02-01,128.01,132.5,126.84,131.41,457284.0
2021-02-02,136.4,136.4,129.8,130.3,677096.0
2021-02-03,131.0,132.26,128.5,130.31,564862.0
2021-02-04,133.08,133.08,127.26,127.84,370491.0
2021-02-05,129.48,129.75,126.9,129.38,336299.0
2021-02-08,130.0,132.91,130.0,130.86,297487.0
2021-02-09,131.0,132.9,130.1,130.1,260960.0
2021-02-10,130.47,134.02,129.3,133.83,330329.0
2021-02-11,133.47,133.53,129.06,130.9,493814.0
2021-02-12,131.0,132.25,130.19,130.26,234278.0
2021-02-15,130.53,132.3,130.1,130.71,279295.0
2021-02-16,131.69,131.7,127.52,128.71,323904.0
2021-02-17,130.15,130.15,126.39,127.86,62207.0
2021-02-18,127.51,128.69,126.62,127.29,298405.0
2021-02-19,126.57,127.35,123.88,124.7,419037.0
2021-02-22,121.28,124.64,120.43,123.44,400466.0
2021-02-23,119.1,120.45,115.28,120.17,772259.0
2021-02-24,118.0,120.0,115.55,116.33,576681.0
2021-02-25,116.0,120.79,115.71,119.75,592899.0
2021-02-26,116.12,118.43,112.62,118.43,657099.0
2021-03-01,120.75,123.64,119.42,122.53,695605.0
2021-03-02,126.57,127.57,122.24,122.24,603646.0
2021-03-03,119.76,121.71,118.1,119.0,429668.0
2021-03-04,115.99,120.0,114.21,115.9,620235.0
2021-03-05,113.61,114.62,111.62,113.17,680768.0
2021-03-08,114.26,115.66,112.58,112.6,523128.0
2021-03-09,109.99,109.99,104.44,108.32,947633.0
2021-03-10,111.5,113.0,110.13,111.03,570810.0
2021-03-11,110.87,110.89,107.27,109.69,558574.0
2021-03-12,113.45,115.97,112.27,115.01,507045.0
2021-03-15,114.52,114.52,111.58,113.1,406671.0
2021-03-16,114.0,119.6,113.16,117.67,558583.0
2021-03-17,117.67,119.91,116.19,119.63,537498.0
2021-03-18,121.48,121.98,117.22,117.74,372956.0
2021-03-19,115.2,120.0,114.2,119.94,711974.0
2021-03-22,120.0,120.18,117.52,119.64,311478.0
2021-03-23,121.5,123.07,120.62,121.11,428816.0
2021-03-24,121.5,126.11,120.9,123.47,420997.0
2021-03-25,125.7,125.83,121.34,122.17,381079.0
2021-03-26,124.5,127.75,122.99,127.2,379167.0
2021-03-29,127.87,128.0,121.76,122.92,483051.0
2021-03-30,123.41,128.36,123.28,125.62,354615.0
2021-03-31,126.03,127.77,125.09,126.53,420716.0
2021-04-01,128.0,132.27,127.58,130.87,523235.0
2021-04-06,134.69,135.09,133.0,135.0,551730.0
2021-04-07,136.0,136.7,134.73,135.77,481451.0
2021-04-08,136.98,138.34,136.17,136.83,406817.0
2021-04-09,140.18,140.7,138.35,138.9,371851.0
2021-04-12,140.25,142.99,139.2,141.26,484977.0
2021-04-13,144.33,145.13,142.6,143.22,410746.0
2021-04-14,146.13,146.8,144.51,146.08,292784.0
2021-04-15,141.97,145.98,141.0,145.64,270450.0
2021-04-16,145.0,148.0,145.0,147.14,186501.0
2021-04-19,147.14,147.99,145.28,145.78,248637.0
2021-04-20,142.98,145.58,142.18,143.73,303696.0
2021-04-21,140.56,142.99,140.12,141.68,604362.0
2021-04-22,141.58,143.15,140.6,143.15,493154.0
2021-04-23,143.0,143.49,142.35,143.49,334897.0
2021-04-26,143.87,143.9,141.7,142.75,283907.0
2021-04-27,142.56,143.46,138.08,139.55,348879.0
2021-04-28,135.16,139.32,135.0,138.8,515645.0
2021-04-29,139.0,142.4,139.0,141.81,283039.0
2021-04-30,140.0,143.5,139.81,141.56,227882.0
2021-05-03,141.64,142.39,139.55,139.95,154142.0
2021-05-04,135.75,139.18,135.68,137.51,332880.0
2021-05-05,135.7,138.05,135.68,137.4,222681.0
2021-05-06,136.81,139.98,136.32,137.3,226547.0
2021-05-07,135.54,136.99,132.94,133.75,298062.0
2021-05-10,133.17,136.57,132.97,136.0,277793.0
2021-05-11,133.13,134.34,130.35,131.91,602755.0
2021-05-12,135.31,137.1,133.52,134.88,473942.0
2021-05-13,120.0,129.32,115.25,117.39,971747.0
2021-05-14,117.9,119.39,111.22,112.5,1158370.0
2021-05-17,119.8,119.8,115.76,118.75,700067.0
2021-05-18,118.98,119.68,115.86,118.12,521528.0
2021-05-19,118.01,119.29,116.05,117.32,713774.0
2021-05-20,118.64,123.62,118.12,122.12,547942.0
2021-05-21,127.35,129.12,125.48,127.2,561461.0
2021-05-24,128.5,129.9,126.7,127.47,542591.0
2021-05-25,129.01,129.2,126.19,126.53,445860.0
2021-05-26,127.1,130.7,127.1,128.44,508906.0
2021-05-27,128.0,131.94,125.77,131.94,959008.0
2021-05-28,133.8,133.8,129.72,130.44,380320.0
2021-05-31,132.37,133.17,130.5,132.65,321999.0
2021-06-01,132.47,132.5,130.41,131.62,240867.0
2021-06-02,129.99,130.64,127.64,129.0,394648.0
2021-06-03,129.51,132.6,128.0,131.9,407080.0
2021-06-04,128.59,130.32,127.93,129.41,438501.0
2021-06-07,129.79,130.45,129.01,130.15,284751.0
2021-06-08,130.52,132.01,129.73,132.01,296739.0
2021-06-09,130.48,132.17,128.9,129.28,341852.0
2021-06-10,130.66,133.79,129.82,133.11,402572.0
2021-06-11,135.54,137.26,133.51,134.08,345474.0
2021-06-15,136.13,138.33,135.15,137.91,282514.0
2021-06-16,136.9,137.16,135.31,137.16,241997.0
2021-06-17,139.99,139.99,135.225,138.04,445529.0
2021-06-18,140.65,143.87,139.85,142.25,609937.0
2021-06-21,140.0,143.47,139.12,140.96,386168.0
2021-06-22,140.09,142.27,138.36,138.95,330640.0
2021-06-23,138.94,140.25,137.58,137.89,266602.0
2021-06-24,134.7,138.19,133.85,137.94,243294.0
2021-06-25,137.35,138.03,136.05,136.76,286934.0
2021-06-28,135.2,137.37,134.51,136.97,222226.0
2021-06-29,138.55,139.27,136.84,138.09,260075.0
2021-06-30,139.86,140.86,136.71,137.1,348135.0
2021-07-01,136.7,137.19,135.01,136.04,157573.0
2021-07-02,137.0,141.49,135.04,137.59,322405.0
2021-07-05,140.23,140.23,135.99,136.58,196378.0
2021-07-06,135.6,136.37,131.91,132.18,231977.0
2021-07-07,135.18,137.88,133.595,137.3,215061.0
2021-07-08,137.77,138.66,135.29,136.8,263449.0
2021-07-09,134.19,134.66,132.15,134.28,226387.0
2021-07-12,135.85,137.38,134.2,137.12,175218.0
2021-07-13,136.77,138.32,136.05,136.33,210294.0
2021-07-14,137.3,140.39,136.61,137.65,353405.0
2021-07-15,135.4,136.5,133.66,134.46,286001.0
2021-07-16,135.5,137.69,135.3,137.2,217333.0
2021-07-19,137.2,139.84,136.2,138.64,248772.0
2021-07-20,139.34,141.73,138.85,141.0,307820.0
2021-07-21,141.05,143.28,139.81,140.11,239033.0
2021-07-22,140.5,141.15,138.42,139.56,168509.0
2021-07-23,140.42,143.39,140.42,142.92,185462.0
2021-07-26,143.5,145.22,143.06,143.73,292268.0
2021-07-27,140.6,142.35,138.34,141.06,277071.0
2021-07-28,141.01,144.0,138.03,139.13,391059.0
2021-07-29,141.68,143.9,140.37,141.04,261820.0
2021-07-30,140.1,141.48,139.49,140.28,282656.0
2021-08-02,142.98,145.11,141.72,142.22,309900.0
2021-08-03,142.2,145.0,141.64,143.28,307266.0
2021-08-04,142.06,146.0,140.68,145.88,344840.0
2021-08-05,146.73,149.46,146.21,149.1,321033.0
2021-08-06,149.98,151.4,148.17,148.69,279466.0
2021-08-09,148.6,149.1,146.19,147.42,237622.0
2021-08-10,148.16,149.29,147.42,148.27,154188.0
2021-08-11,145.5,146.98,143.54,145.54,267957.0
2021-08-12,143.07,144.12,141.35,141.59,278391.0
2021-08-13,145.37,145.37,142.45,142.85,206914.0
2021-08-16,142.51,145.18,142.38,144.26,211938.0
2021-08-17,144.46,145.58,142.1,142.11,218795.0
2021-08-18,142.4,145.83,142.21,145.33,201739.0
2021-08-19,144.63,147.96,143.89,147.89,227046.0
2021-08-20,148.35,149.87,148.0,148.23,205949.0
2021-08-23,148.96,152.61,148.85,150.0,327796.0
2021-08-24,150.0,152.48,149.96,150.43,260405.0
2021-08-25,152.0,153.61,150.42,151.33,321800.0
2021-08-26,150.01,153.14,149.6,150.9,378308.0
2021-08-27,150.32,151.25,147.62,150.4,332633.0
2021-08-30,150.83,150.9,148.89,150.04,209217.0
2021-08-31,151.0,152.13,149.52,151.82,391189.0
2021-09-01,150.95,151.94,150.61,151.5,194889.0
2021-09-02,152.0,153.0,150.39,152.88,296029.0
2021-09-03,152.5,152.73,150.55,151.01,164164.0
2021-09-06,151.06,153.16,150.25,152.75,229831.0
2021-09-07,153.0,153.89,151.17,153.76,203523.0
2021-09-08,151.6,154.0,151.6,152.98,253784.0
2021-09-09,152.6,153.35,145.75,146.42,486269.0
2021-09-10,147.9,150.77,147.11,150.2,326773.0
2021-09-13,147.86,150.73,147.81,150.2,246072.0
2021-09-14,149.21,149.46,145.67,147.49,282176.0
2021-09-15,147.44,150.45,147.06,148.73,269305.0
2021-09-16,148.0,151.33,148.0,150.79,493033.0
2021-09-17,151.85,153.89,150.72,153.34,871129.0
2021-09-20,150.0,150.59,144.72,146.4,399877.0
2021-09-21,145.0,148.71,143.5,147.69,374140.0
2021-09-22,149.31,150.69,147.95,148.85,206820.0
2021-09-23,150.0,153.57,149.855,153.07,248847.0
2021-09-24,150.07,151.27,148.88,149.87,264505.0
2021-09-27,149.83,150.27,148.38,149.95,176133.0
2021-09-28,146.5,147.95,140.1,140.35,484360.0
2021-09-29,138.02,138.58,134.2,137.85,711239.0
2021-09-30,139.55,139.86,136.46,139.0,456085.0
2021-10-01,139.55,141.86,137.1,140.39,532496.0
2021-10-04,139.55,140.04,136.71,137.48,189208.0
2021-10-05,134.0,135.81,133.0,134.59,406334.0
2021-10-06,138.09,139.37,133.22,133.68,435162.0
2021-10-07,135.7,138.39,135.09,137.41,368787.0
2021-10-08,140.24,140.84,137.95,139.28,305938.0
2021-10-11,133.83,136.31,133.3,133.78,407432.0
2021-10-12,132.63,134.34,131.5,133.69,376139.0
2021-10-13,135.68,136.81,135.0,135.87,187267.0
2021-10-14,137.87,143.55,137.87,143.04,390903.0
2021-10-15,143.7,145.49,143.25,144.35,232432.0
2021-10-18,144.92,145.38,140.95,141.63,13714.0
2021-10-19,143.04,146.54,143.04,144.14,226925.0
2021-10-20,145.53,147.47,145.0,146.19,296276.0
2021-10-21,145.87,150.05,145.775,150.05,433674.0
2021-10-22,150.32,152.3,149.23,149.68,274667.0
2021-10-25,149.99,151.98,148.53,151.79,156279.0
2021-10-26,151.78,152.55,150.43,151.3,238896.0
2021-10-27,151.46,153.1,151.08,153.1,318875.0
2021-10-28,153.1,155.0,151.92,154.14,289455.0
2021-10-29,153.83,154.32,149.0,149.51,282380.0
2021-11-01,154.67,156.18,152.67,155.75,344923.0
2021-11-02,155.0,156.65,151.74,153.59,206726.0
2021-11-03,154.98,155.59,152.34,153.1,248168.0
2021-11-04,153.95,154.49,151.84,153.69,198692.0
2021-11-05,150.0,154.47,149.52,154.47,23751.0
2021-11-08,153.7,153.8,146.04,146.96,445945.0
2021-11-09,146.78,149.84,145.5,148.0,220652.0
2021-11-10,149.78,149.78,145.92,147.28,374324.0
2021-11-11,139.92,142.46,135.29,138.12,681639.0
2021-11-12,144.21,144.94,139.28,142.26,1053352.0
2021-11-15,142.48,146.35,142.2,145.84,323207.0
2021-11-16,144.99,145.6,142.03,145.6,323487.0
2021-11-17,146.18,148.94,146.18,147.63,249129.0
2021-11-18,146.79,149.59,145.56,148.92,224705.0
2021-11-19,148.51,151.6,148.01,151.0,377484.0
2021-11-22,150.13,150.74,145.75,146.38,277010.0
2021-11-23,144.99,145.24,140.27,141.32,332402.0
2021-11-24,139.8,142.98,139.63,141.59,215999.0
2021-11-25,141.91,142.76,140.85,141.85,206499.0
2021-11-26,142.5,143.445,139.24,139.3,207205.0
2021-11-29,140.71,142.91,139.4,141.21,320459.0
2021-11-30,143.9,146.33,142.32,144.84,570102.0
2021-12-01,144.23,149.48,142.57,148.74,80173.0
2021-12-02,144.78,145.17,138.82,141.14,614953.0
2021-12-03,143.46,144.5,140.3,142.59,361385.0
2021-12-06,142.02,143.84,137.77,140.04,455688.0
2021-12-07,141.36,143.87,141.07,143.43,279944.0
2021-12-08,145.17,146.77,144.71,145.67,359361.0
2021-12-09,141.5,143.35,139.26,140.99,430716.0
2021-12-10,139.99,141.75,139.22,141.1,262580.0
2021-12-13,139.71,141.8,139.17,141.67,302795.0
2021-12-14,140.85,145.2,140.52,142.52,333673.0
2021-12-15,139.18,141.11,137.99,137.99,320910.0
2021-12-16,144.95,145.5,138.58,140.88,477310.0
2021-12-17,135.96,136.53,133.4,134.27,630374.0
2021-12-20,134.27,137.94,134.05,136.94,323591.0
2021-12-21,137.0,140.53,136.0,140.43,306799.0
2021-12-22,141.98,143.6,140.63,143.19,268526.0
2021-12-23,142.5,142.57,140.96,142.06,148534.0
2021-12-24,142.51,142.98,141.29,142.0,82493.0
2021-12-29,142.24,144.87,141.64,144.87,241639.0
2021-12-30,144.9,146.2,143.77,144.1,216008.0
2021-12-31,144.55,144.86,141.44,141.44,166336.0
2022-01-04,140.8,146.37,139.83,146.22,270386.0
2022-01-05,144.18,145.21,140.44,140.67,281067.0
2022-01-06,136.02,138.6,131.5,131.5,472567.0
2022-01-07,132.45,133.07,129.51,130.83,335789.0
2022-01-10,128.88,128.88,125.35,127.23,517053.0
2022-01-11,128.94,129.97,124.9,126.0,699056.0
2022-01-12,129.0,129.8,126.97,127.57,394431.0
2022-01-13,127.0,127.76,125.44,125.44,333070.0
2022-01-14,122.11,122.72,118.69,119.11,811224.0
2022-01-17,118.5,120.38,117.4,119.62,429327.0
2022-01-18,119.4,123.67,119.1,120.56,487167.0
2022-01-19,120.0,120.365,116.24,117.72,497674.0
2022-01-20,115.53,117.92,115.01,117.4,368481.0
2022-01-21,116.0,119.2,115.42,117.31,630981.0
2022-01-24,116.5,117.67,115.82,116.25,420419.0
2022-01-25,115.1,115.83,110.94,112.19,646123.0
2022-01-27,109.5,109.72,102.2,104.69,1116466.0
2022-01-28,107.24,110.81,104.5,109.86,1374253.0
2022-01-31,110.89,113.79,110.31,112.91,528615.0
2022-02-01,117.9,117.9,113.74,113.98,442572.0
2022-02-02,115.0,115.75,114.26,115.37,350525.0
2022-02-03,111.0,111.28,107.61,109.64,460453.0
2022-02-04,110.49,115.0,109.46,111.45,395106.0
2022-02-07,113.49,114.075,110.32,111.95,362678.0
2022-02-08,111.18,114.71,110.89,111.4,465205.0
2022-02-09,112.32,115.42,111.12,115.27,397915.0
2022-02-10,120.0,120.0,114.88,115.88,594848.0
2022-02-11,113.02,113.26,110.1,110.65,438179.0
2022-02-14,110.2,110.26,107.71,109.0,351490.0
2022-02-15,108.81,110.32,107.8,109.32,518592.0
2022-02-16,112.6,112.6,108.14,109.04,301740.0
2022-02-17,108.54,108.67,105.52,105.82,551165.0
2022-02-18,102.58,105.48,101.51,103.0,602077.0
2022-02-21,100.02,102.02,98.32,101.67,680249.0
2022-02-22,99.01,100.04,96.32,98.49,41164.0
2022-02-23,100.0,100.99,97.81,98.6,690203.0
2022-02-24,94.66,95.68,91.81,93.21,654245.0
2022-02-25,98.5,98.5,93.98,96.21,807360.0
2022-02-28,94.98,94.98,92.7,93.73,838649.0
2022-03-01,94.78,100.52,94.35,100.32,740477.0
2022-03-02,99.81,101.11,98.3,101.05,692307.0
2022-03-03,100.22,101.03,98.86,100.54,605451.0
2022-03-04,97.63,99.135,96.73,98.05,503351.0
2022-03-07,97.0,98.31,94.75,95.67,505609.0
2022-03-08,92.5,96.89,92.5,95.28,534712.0
2022-03-09,96.39,98.21,95.97,97.0,422564.0
2022-03-10,100.0,101.49,98.41,98.56,658488.0
2022-03-11,96.99,97.435,92.3,92.78,549100.0
2022-03-14,92.61,93.93,90.15,93.6,476289.0
2022-03-15,92.99,94.67,92.45,93.14,492489.0
2022-03-16,95.0,97.32,93.72,96.93,430912.0
2022-03-17,103.65,103.78,99.28,99.82,236702.0
2022-03-18,99.99,100.29,98.22,99.09,450690.0
2022-03-21,102.09,103.72,101.34,101.49,456703.0
2022-03-22,102.29,102.77,98.32,98.82,300833.0
2022-03-23,100.01,103.18,99.12,102.93,527011.0
2022-03-24,101.49,102.97,99.67,102.76,417687.0
2022-03-25,103.55,105.0,102.84,104.42,447650.0
2022-03-28,104.47,104.53,99.03,99.03,376818.0
2022-03-29,101.09,102.69,100.8,102.26,292022.0
2022-03-30,105.62,108.66,104.1,107.66,733855.0
2022-03-31,105.31,105.52,102.09,102.75,761457.0
2022-04-01,102.29,102.99,100.1,101.04,458330.0
2022-04-04,101.1,103.92,100.37,103.36,310791.0
2022-04-05,107.79,108.4,106.1,108.0,578774.0
2022-04-06,105.26,107.36,103.36,104.88,419569.0
2022-04-07,101.16,102.98,100.61,101.81,52296.0
2022-04-08,102.75,103.87,101.63,102.14,241571.0
2022-04-11,101.1,102.58,99.99,101.51,198969.0
2022-04-12,101.55,102.05,99.91,101.17,246716.0
2022-04-13,100.72,102.07,100.16,100.73,234218.0
2022-04-14,101.31,102.98,100.875,102.78,28399.0
2022-04-19,101.0,102.41,99.14,100.95,366208.0
2022-04-20,101.51,103.78,100.83,101.83,314648.0
2022-04-21,101.79,101.79,98.43,99.3,363060.0
2022-04-22,98.3,98.5,97.04,97.84,436061.0
2022-04-26,97.64,98.0,95.85,96.29,474906.0
2022-04-27,94.09,95.095,93.19,94.55,471598.0
2022-04-28,95.0,95.95,93.51,93.9,42419.0
2022-04-29,94.5,96.35,94.0,96.35,462830.0
2022-05-02,93.99,93.99,88.14,90.0,739380.0
2022-05-03,92.74,93.24,91.5,91.83,450616.0
2022-05-04,91.9,92.71,91.56,92.09,306533.0
2022-05-05,93.11,95.58,93.11,95.2,360827.0
2022-05-06,89.69,90.75,86.57,86.57,699237.0
2022-05-09,86.39,86.39,83.56,83.985,36788.0
2022-05-10,82.5,87.79,81.29,87.72,73782.0
2022-05-11,88.0,89.16,84.82,86.97,484808.0
2022-05-12,81.52,82.04,75.8,76.9,1727696.0
2022-05-13,80.0,84.24,79.34,84.16,995586.0
2022-05-16,87.35,90.49,86.28,87.88,765973.0
2022-05-17,87.18,87.7,83.75,86.45,433841.0
2022-05-18,87.01,88.84,86.16,88.42,502347.0
2022-05-19,85.0,86.27,84.23,85.64,405402.0
2022-05-20,87.36,90.25,86.95,88.53,680386.0
2022-05-23,88.7,91.23,88.61,90.48,370783.0
2022-05-24,89.12,90.74,87.5,88.43,481909.0
2022-05-25,87.01,88.32,86.33,87.47,396536.0
2022-05-26,88.04,89.49,86.64,87.43,385931.0
2022-05-27,89.57,89.8,86.55,87.47,308477.0
2022-05-30,88.7,92.59,88.38,92.02,640768.0
2022-05-31,92.41,92.78,88.605,89.29,1406856.0
2022-06-01,89.12,89.205,86.75,87.36,421856.0
2022-06-02,85.6,86.83,84.47,84.78,604530.0
2022-06-03,88.28,88.37,85.53,85.63,591636.0
2022-06-06,83.5,84.78,83.33,84.38,321769.0
2022-06-07,83.5,86.61,80.03,80.19,629438.0
2022-06-08,80.9,82.97,80.88,81.85,362106.0
2022-06-09,81.0,81.82,79.72,79.72,421219.0
2022-06-10,78.0,82.98,77.55,82.93,774164.0
2022-06-14,76.36,82.24,75.63,81.9,1054958.0
2022-06-15,81.1,81.45,77.32,77.61,799467.0
2022-06-16,80.83,81.74,77.65,77.85,806041.0
2022-06-17,74.01,74.48,72.53,73.52,1396913.0
2022-06-20,74.86,76.17,72.8,75.72,907346.0
2022-06-21,76.55,77.12,74.66,75.51,444879.0
2022-06-22,75.7,76.16,74.62,75.0,396064.0
2022-06-23,75.3,77.09,74.8,76.42,491711.0
2022-06-24,79.24,82.31,78.94,82.15,975052.0
2022-06-27,83.0,84.1,82.17,83.13,560326.0
2022-06-28,82.1,83.51,81.8,82.57,576170.0
2022-06-29,80.01,81.5,77.33,78.52,496225.0
2022-06-30,78.5,78.72,76.96,76.96,586979.0
2022-07-01,77.2,79.05,76.56,77.01,386239.0
2022-07-04,77.25,80.15,77.25,78.81,341894.0
2022-07-05,79.5,80.905,79.11,80.64,339090.0
2022-07-06,84.96,88.42,83.15,86.0,1100742.0
2022-07-07,85.4,86.0,84.03,85.67,558728.0
2022-07-08,87.45,88.19,86.3,87.04,397875.0
2022-07-11,87.42,87.42,84.26,84.26,421893.0
2022-07-12,83.5,84.83,83.05,84.28,482391.0
2022-07-13,83.95,86.32,83.72,85.4,593597.0
2022-07-14,85.23,87.49,84.25,87.11,317191.0
2022-07-15,86.38,87.46,85.3,86.34,567184.0
2022-07-18,86.6,88.175,85.46,88.03,294205.0
2022-07-19,86.51,86.52,81.69,82.73,596119.0
2022-07-20,86.54,89.28,86.01,87.64,601667.0
2022-07-21,88.0,90.81,87.29,90.5,642021.0
2022-07-22,90.75,93.12,89.36,91.22,680875.0
2022-07-25,90.44,90.98,88.72,90.26,351427.0
2022-07-26,89.12,89.55,87.7,89.13,324754.0
2022-07-27,87.81,90.02,87.81,89.59,340706.0
2022-07-28,92.6,94.43,90.09,90.94,433185.0
2022-07-29,92.41,94.08,90.9,92.99,421793.0
2022-08-01,93.17,94.63,92.1,92.6,327458.0
2022-08-02,93.02,93.65,92.02,93.58,270161.0
2022-08-03,93.7,97.33,93.24,96.9,561229.0
2022-08-04,100.0,100.5,97.44,97.56,514668.0
2022-08-05,98.46,98.98,94.93,95.04,319394.0
2022-08-08,94.98,95.0,93.37,94.0,334892.0
2022-08-09,93.27,97.47,93.0,97.47,331947.0
2022-08-10,94.64,94.92,92.7,93.81,384880.0
2022-08-11,97.0,97.47,95.41,97.11,430331.0
2022-08-12,94.31,95.69,93.53,94.75,339321.0
2022-08-15,96.12,97.93,95.43,95.82,304174.0
2022-08-16,96.88,97.57,95.51,96.76,301543.0
2022-08-17,97.0,98.15,95.52,97.59,240566.0
2022-08-18,94.57,94.88,90.11,90.65,941868.0
2022-08-19,87.6,90.505,87.6,88.8,800051.0
2022-08-22,86.54,88.33,86.11,87.66,767850.0
2022-08-23,86.9,88.0,86.19,86.19,391054.0
2022-08-24,86.25,87.45,86.12,87.14,253155.0
2022-08-25,87.57,88.91,86.645,88.07,277176.0
2022-08-26,88.0,88.69,87.29,88.02,309350.0
2022-08-29,84.5,84.5,82.535,83.09,508517.0
2022-08-30,83.25,85.4,82.74,84.6,420169.0
2022-08-31,85.0,87.75,84.85,87.75,19867.0
2022-09-01,85.59,87.1,85.06,85.32,419679.0
2022-09-02,85.31,87.09,83.1,83.37,276825.0
2022-09-05,83.0,84.24,81.58,83.77,440487.0
2022-09-06,83.7,85.47,83.7,84.2,379795.0
2022-09-07,82.51,84.28,82.45,84.14,488217.0
2022-09-08,85.35,87.57,85.11,87.38,292942.0
2022-09-09,87.5,88.97,87.12,88.41,305716.0
2022-09-12,90.72,90.8,88.5,89.24,272048.0
2022-09-13,90.41,91.39,90.06,90.92,294949.0
2022-09-14,86.01,86.99,84.88,86.48,550737.0
2022-09-15,86.57,87.11,85.08,85.08,531947.0
2022-09-16,84.52,84.675,82.85,83.59,1176831.0
2022-09-19,82.92,84.87,82.85,84.44,273986.0
2022-09-20,85.1,85.73,84.61,85.56,295986.0
2022-09-21,84.2,84.325,82.89,83.04,461859.0
2022-09-23,79.96,79.97,76.53,76.53,778669.0
2022-09-26,75.85,79.46,75.71,78.95,671413.0
2022-09-27,78.75,80.0,77.935,79.68,529590.0
2022-09-28,79.32,79.96,77.02,77.12,548310.0
2022-09-29,79.21,79.39,77.0,77.0,539031.0
2022-09-30,74.68,75.175,72.77,73.51,1043384.0
2022-10-03,72.28,73.29,70.71,71.5,460983.0
2022-10-04,73.3,75.99,73.11,75.99,738471.0
2022-10-05,78.0,79.94,77.8,79.05,725156.0
2022-10-06,78.82,79.805,78.69,79.35,336189.0
2022-10-07,78.29,79.1,76.57,76.57,506689.0
2022-10-10,73.61,74.89,73.28,73.59,405965.0
2022-10-11,73.0,74.02,72.615,72.85,468680.0
2022-10-12,71.58,72.19,70.86,70.86,575727.0
2022-10-13,70.82,72.36,70.34,71.75,527251.0
2022-10-14,73.02,73.5,71.35,72.0,375181.0
2022-10-17,70.72,72.535,70.34,72.5,256686.0
2022-10-18,74.95,77.0,74.0,76.77,487541.0
2022-10-19,76.89,77.87,75.72,76.42,425681.0
2022-10-20,75.28,75.97,71.93,72.46,518370.0
2022-10-21,72.1,74.05,71.51,73.28,478593.0
2022-10-24,75.11,76.51,74.97,75.87,327716.0
2022-10-25,76.49,77.885,76.13,76.4,22412.0
2022-10-26,77.92,78.0,76.475,77.24,392029.0
2022-10-27,78.5,78.5,76.45,76.74,308240.0
2022-10-28,76.0,76.16,73.77,74.63,357769.0
2022-10-31,77.5,78.3,76.22,78.07,448903.0
2022-11-01,77.49,78.28,75.1,78.28,462432.0
2022-11-02,77.35,77.48,75.27,75.6,395361.0
2022-11-03,72.5,74.68,72.0,74.09,445062.0
2022-11-04,73.32,74.89,73.09,74.89,331599.0
2022-11-07,74.56,74.88,72.95,73.31,363327.0
2022-11-08,73.02,73.085,71.22,72.21,511482.0
2022-11-09,73.08,73.18,71.25,72.62,537164.0
2022-11-10,70.61,70.84,62.85,64.74,1883880.0
2022-11-11,69.4,71.795,67.07,70.09,188593.0
2022-11-14,70.92,71.36,67.37,67.37,708548.0
2022-11-15,67.22,69.44,66.45,69.44,732664.0
2022-11-16,69.25,69.8,67.53,68.17,507678.0
2022-11-17,68.52,69.35,68.02,69.35,469272.0
2022-11-18,68.91,69.48,68.41,68.92,427405.0
2022-11-21,68.49,68.83,66.285,66.34,483646.0
2022-11-22,65.93,67.75,65.41,67.75,569322.0
2022-11-23,67.5,68.49,66.51,68.09,465559.0
2022-11-24,68.75,69.26,68.19,68.56,339050.0
2022-11-25,68.99,69.78,68.83,69.05,242614.0
2022-11-28,68.98,69.35,68.13,68.81,277449.0
2022-11-29,68.57,69.59,67.75,69.5,320164.0
2022-11-30,69.43,71.52,68.88,70.64,856580.0
2022-12-01,74.98,75.96,73.05,74.99,895122.0
2022-12-02,75.5,75.87,74.11,75.15,489259.0
2022-12-05,74.9,75.05,73.06,74.78,387412.0
2022-12-06,72.06,73.23,71.01,71.82,591943.0
2022-12-07,70.49,70.85,68.8,68.8,569146.0
2022-12-08,68.01,69.82,67.2,69.45,370057.0
2022-12-09,70.0,70.45,69.28,70.01,271711.0
2022-12-12,69.75,71.1,69.32,70.63,274367.0
2022-12-13,71.0,73.0,70.79,72.98,482792.0
2022-12-14,74.42,75.19,73.29,75.15,617741.0
2022-12-15,75.15,76.91,73.8,75.82,814241.0
2022-12-16,73.36,74.5,72.78,73.52,578373.0
2022-12-19,73.0,73.85,71.49,73.2,361002.0
2022-12-20,72.32,72.32,68.01,68.6,603131.0
2022-12-21,69.41,71.14,68.7,70.26,438398.0
2022-12-22,70.9,71.73,70.6,71.4,305711.0
2022-12-23,70.0,70.55,69.44,70.05,253732.0
2022-12-28,69.23,69.87,69.03,69.32,239592.0
2022-12-29,69.02,69.1,68.16,68.76,278997.0
2022-12-30,70.66,71.0,70.16,70.27,268319.0
2023-01-03,70.37,70.545,69.22,70.11,285073.0
2023-01-04,71.25,72.65,70.53,72.65,325248.0
2023-01-05,73.0,73.48,72.31,73.0,494602.0
2023-01-06,71.1,71.63,70.58,71.62,307254.0
2023-01-09,72.43,73.56,71.83,72.01,279716.0
2023-01-10,72.6,72.76,71.35,71.64,281000.0
2023-01-11,71.54,71.6,67.19,69.29,892211.0
2023-01-12,70.58,71.49,70.0,70.63,510776.0
2023-01-13,71.45,72.57,70.93,71.07,387892.0
2023-01-16,72.03,75.01,71.7,74.31,377529.0
2023-01-17,74.0,74.01,72.08,72.62,358182.0
2023-01-18,73.93,74.44,72.78,74.43,391177.0
2023-01-19,74.26,74.26,73.14,73.64,228725.0
2023-01-20,73.41,73.48,72.13,72.84,310832.0
2023-01-23,74.29,74.62,73.63,73.85,335508.0
2023-01-24,75.18,76.31,74.11,76.31,465145.0
2023-01-25,75.5,76.33,74.13,74.17,377821.0
2023-01-27,75.35,75.97,73.95,75.32,456592.0
2023-01-30,77.21,79.3,77.2,77.68,576663.0
2023-01-31,76.82,78.2,75.56,76.8,556175.0
2023-02-01,77.7,78.4,76.29,76.86,345921.0
2023-02-02,80.32,84.16,79.36,82.6,1067663.0
2023-02-03,85.08,85.5,81.99,81.99,820231.0
2023-02-06,81.41,81.98,80.36,80.83,498297.0
2023-02-07,80.08,81.12,79.67,80.82,531240.0
2023-02-08,81.25,82.52,80.49,81.58,526143.0
2023-02-09,80.66,81.39,78.84,79.64,558012.0
2023-02-10,78.78,79.3,77.57,78.0,386014.0
2023-02-13,77.0,78.03,76.75,76.88,370862.0
2023-02-14,78.3,78.72,77.7,78.54,333765.0
2023-02-15,79.5,80.31,77.96,79.14,490054.0
2023-02-16,80.49,82.41,80.09,82.41,495555.0
2023-02-17,79.7,79.83,77.76,77.76,477459.0
2023-02-20,77.3,77.65,76.69,76.91,215918.0
2023-02-21,76.79,78.02,76.34,77.33,232372.0
2023-02-22,75.88,77.72,75.11,77.27,362278.0
2023-02-23,77.79,78.02,76.3,76.42,452234.0
2023-02-24,76.82,77.63,75.98,77.63,380235.0
2023-02-27,76.59,76.61,75.2,75.77,316910.0
2023-02-28,76.58,77.84,75.77,77.7,334177.0
2023-03-01,76.0,78.0,75.52,77.46,241870.0
2023-03-02,77.39,77.39,74.59,75.23,464325.0
2023-03-03,76.1,76.14,74.91,75.62,302487.0
2023-03-06,77.4,79.87,77.4,78.47,600644.0
2023-03-07,78.29,79.64,77.65,79.58,347773.0
2023-03-08,78.68,78.8,77.79,78.62,253375.0
2023-03-09,86.26,87.5,83.36,87.0,1611827.0
2023-03-10,86.5,87.45,85.5,86.73,616883.0
2023-03-13,86.0,87.48,83.29,86.39,642097.0
2023-03-14,85.88,86.67,83.91,85.1,730952.0
2023-03-15,87.06,88.8,86.28,88.47,864107.0
2023-03-16,88.55,88.88,87.24,88.44,649639.0
2023-03-17,89.05,89.69,87.56,89.47,564721.0
2023-03-20,88.44,89.86,87.83,89.36,285940.0
2023-03-21,88.96,89.53,87.83,88.96,240262.0
2023-03-22,90.83,90.85,87.06,89.66,625233.0
2023-03-23,88.56,89.27,86.11,88.9,388435.0
2023-03-24,88.22,88.35,85.545,87.7,506342.0
2023-03-27,87.81,89.6,87.22,88.98,286154.0
2023-03-28,88.05,88.7,86.0,86.43,434462.0
2023-03-29,85.73,87.24,85.085,87.14,339281.0
2023-03-30,88.77,89.42,87.63,88.77,420141.0
2023-03-31,89.33,90.0,88.74,89.42,581261.0
2023-04-03,90.87,93.26,90.13,90.75,820778.0
2023-04-04,90.29,92.35,90.14,92.35,618883.0
2023-04-05,93.37,94.15,92.71,93.48,559104.0
2023-04-06,93.48,93.48,90.35,91.03,297546.0
2023-04-11,91.8,92.14,89.85,90.95,362792.0
2023-04-12,90.92,91.62,89.36,91.51,510290.0
2023-04-13,91.7,91.87,90.48,91.5,354681.0
2023-04-14,92.0,92.66,91.15,91.65,198470.0
2023-04-17,92.42,93.42,91.975,92.61,267196.0
2023-04-18,92.19,93.05,90.89,91.45,320595.0
2023-04-19,91.6,92.63,91.24,92.0,218338.0
2023-04-20,92.42,92.6,91.51,92.0,294072.0
2023-04-21,91.83,93.0,91.35,91.87,235938.0
2023-04-24,92.9,93.06,91.69,92.37,138070.0
2023-04-26,93.53,93.95,91.88,93.57,628143.0
2023-04-27,92.8,93.475,92.38,92.93,207731.0
2023-04-28,93.7,94.24,92.74,93.34,406838.0
2023-05-01,93.87,94.46,92.38,92.47,274828.0
2023-05-02,92.36,93.83,91.55,92.15,570738.0
2023-05-03,90.94,91.98,89.6,90.97,372969.0
2023-05-04,89.76,92.97,89.62,92.63,283448.0
2023-05-05,92.55,93.28,91.53,92.08,299844.0
2023-05-08,92.25,93.19,92.0,93.12,253944.0
2023-05-09,93.76,94.0,92.07,92.07,298148.0
2023-05-10,91.72,92.93,91.62,92.24,224245.0
2023-05-11,95.63,95.63,91.87,93.16,489578.0
2023-05-12,93.6,94.33,93.0,93.84,419670.0
2023-05-15,93.84,94.27,92.62,94.27,274535.0
2023-05-16,93.99,93.99,92.13,92.39,332078.0
2023-05-17,92.96,95.1,92.63,94.1,391299.0
2023-05-18,97.19,102.695,97.0,102.49,1190909.0
2023-05-19,104.64,108.39,104.25,108.0,910850.0
2023-05-22,108.0,109.52,106.25,109.5,776132.0
2023-05-23,111.0,111.67,109.07,110.43,679339.0
2023-05-24,110.39,111.94,108.06,108.75,609244.0
2023-05-25,107.57,111.28,107.57,111.28,509985.0
2023-05-26,110.14,111.24,109.8,110.67,388948.0
2023-05-29,111.82,112.68,109.44,109.73,380634.0
2023-05-30,110.16,110.74,109.01,109.91,340169.0
2023-05-31,110.82,110.99,109.5,109.95,1364032.0
2023-06-01,110.79,112.24,109.8,112.03,441628.0
2023-06-02,112.5,113.5,111.18,111.87,440803.0
2023-06-05,110.81,111.29,108.66,109.81,609977.0
2023-06-06,110.9,112.17,109.3,111.27,625622.0
2023-06-07,111.61,113.5,111.28,112.11,677895.0
2023-06-08,109.3,109.89,105.38,106.21,713389.0
2023-06-09,106.53,109.2,106.3,109.08,564197.0
2023-06-13,111.87,114.32,109.87,113.62,717495.0
2023-06-14,112.08,113.0,110.14,111.34,557662.0
2023-06-15,112.95,114.3,111.71,113.79,542796.0
2023-06-16,114.0,118.26,113.8,116.72,874967.0
2023-06-19,117.04,118.3,116.63,118.21,408627.0
2023-06-20,118.05,119.9,117.38,119.88,385459.0
2023-06-21,120.0,121.29,118.18,118.54,396586.0
2023-06-22,117.58,117.68,113.17,113.33,561600.0
2023-06-23,112.77,113.39,111.16,111.34,698726.0
2023-06-26,110.51,113.23,109.96,113.19,436225.0
2023-06-27,112.0,113.5,111.82,113.02,357574.0
2023-06-28,115.02,115.14,113.065,114.69,435208.0
2023-06-29,116.49,117.28,115.79,117.28,409401.0
2023-06-30,117.14,118.99,116.425,118.93,507175.0
2023-07-03,119.12,119.8,115.39,117.86,376715.0
2023-07-04,117.0,117.97,116.33,117.15,251787.0
2023-07-05,116.56,117.69,115.8,117.42,270644.0
2023-07-06,116.91,117.56,115.95,117.54,279871.0
2023-07-07,114.61,115.9,113.63,115.2,389983.0
2023-07-10,115.4,116.95,115.26,116.28,293012.0
2023-07-11,117.13,119.0,116.04,119.0,345555.0
2023-07-12,119.07,119.6,117.42,118.62,24102.0
2023-07-13,119.8,122.7,119.62,121.77,79988.0
2023-07-14,123.69,124.94,122.59,123.74,470890.0
2023-07-17,124.08,124.41,122.67,124.41,289493.0
2023-07-18,125.0,125.475,123.2,125.13,392341.0
2023-07-19,125.8,127.55,125.47,126.8,478524.0
2023-07-20,126.24,127.675,125.9,127.2,337717.0
2023-07-21,124.66,125.0,121.42,122.2,467538.0
2023-07-24,121.63,122.42,119.53,120.72,503899.0
2023-07-25,120.29,121.4,117.78,119.3,477144.0
2023-07-26,119.5,120.1,118.06,120.1,359021.0
2023-07-27,119.94,123.95,119.88,122.66,396383.0
2023-07-28,121.99,122.73,120.755,122.13,210626.0
2023-07-31,122.8,123.57,120.8,122.21,302700.0
2023-08-01,122.0,124.35,121.11,123.88,376299.0
2023-08-02,125.05,125.34,123.33,123.73,320230.0
2023-08-03,121.71,121.72,119.02,120.37,307963.0
2023-08-04,120.42,122.2,118.5,122.2,384707.0
2023-08-07,120.97,122.37,119.61,120.8,223010.0
2023-08-08,121.63,122.5,120.73,121.09,227678.0
2023-08-09,120.66,122.45,120.46,122.04,158137.0
2023-08-10,120.0,120.0,116.8,117.5,373542.0
2023-08-11,117.71,118.96,116.62,117.23,263214.0
2023-08-14,115.65,117.21,114.67,116.87,425097.0
2023-08-15,118.04,119.45,117.27,119.17,257320.0
2023-08-16,118.37,118.5,115.255,116.03,23790.0
2023-08-17,114.73,115.8,112.55,113.98,633023.0
2023-08-18,111.85,114.47,111.46,114.29,389743.0
2023-08-21,114.51,117.25,113.87,114.97,320682.0
2023-08-22,117.81,120.5,116.62,118.88,403808.0
2023-08-23,117.92,119.16,117.01,118.58,305245.0
2023-08-24,120.49,123.98,120.11,122.75,416456.0
2023-08-25,118.95,119.76,117.89,118.67,333200.0
2023-08-28,119.92,120.2,118.84,119.6,193775.0
2023-08-29,119.97,121.5,118.71,120.81,261985.0
2023-08-30,122.3,122.99,120.81,122.8,406922.0
2023-08-31,123.5,125.1,123.07,125.1,588554.0
2023-09-01,125.4,125.5,123.36,123.86,315356.0
2023-09-04,125.03,125.65,123.07,123.81,218817.0
2023-09-05,123.8,124.27,122.08,124.27,181265.0
2023-09-06,124.59,125.02,121.58,122.23,237289.0
2023-09-07,123.15,123.2,120.9,122.06,250646.0
2023-09-08,122.49,122.97,121.71,122.55,180302.0
2023-09-11,121.16,121.9,118.87,121.01,235386.0
2023-09-12,121.1,122.17,119.94,121.77,237031.0
2023-09-13,120.71,120.71,118.4,119.44,264822.0
2023-09-14,119.0,120.48,118.81,120.0,269779.0
2023-09-15,121.21,123.29,121.21,123.29,600411.0
2023-09-18,120.91,121.12,117.5,118.2,321778.0
2023-09-19,117.86,118.74,117.53,117.65,204952.0
2023-09-20,117.07,117.87,114.02,114.38,393527.0
2023-09-21,113.0,115.61,112.87,115.33,409576.0
2023-09-22,112.11,114.7,112.06,114.7,292168.0
2023-09-25,114.5,117.0,113.81,117.0,159965.0
2023-09-26,116.0,116.81,113.96,114.0,269645.0
2023-09-27,113.87,114.0,112.27,112.5,416254.0
2023-09-28,111.52,113.41,111.5,112.0,316795.0
2023-09-29,112.0,113.25,111.09,112.43,336009.0
2023-10-02,110.44,113.65,110.0,112.95,260718.0
2023-10-03,112.6,112.73,110.77,111.62,396419.0
2023-10-04,109.9,111.22,109.1,110.71,420863.0
2023-10-05,111.83,113.85,111.25,113.68,449025.0
2023-10-06,112.92,114.49,112.8,112.97,312549.0
2023-10-09,112.87,114.37,112.0,112.7,309480.0
2023-10-10,112.5,118.11,112.27,117.63,498201.0
2023-10-11,118.89,119.89,117.98,119.74,418455.0
2023-10-12,120.0,122.24,119.99,120.93,480829.0
2023-10-13,119.15,120.56,117.37,118.02,262520.0
2023-10-16,116.12,116.15,114.0,114.0,268304.0
2023-10-17,115.49,117.65,114.3,116.25,243324.0
2023-10-18,115.0,115.88,112.065,113.92,334517.0
2023-10-19,112.43,113.0,110.61,111.08,272036.0
2023-10-20,109.83,110.77,108.76,109.55,313157.0
2023-10-23,108.38,109.0,106.98,107.9,224508.0
2023-10-24,107.95,109.0,107.53,108.38,291889.0
2023-10-25,108.99,110.2,107.86,108.45,275380.0
2023-10-26,105.0,106.3,104.19,106.3,510702.0
2023-10-27,106.19,106.39,104.32,104.52,260446.0
2023-10-30,104.44,108.74,104.15,106.82,382920.0
2023-10-31,108.0,108.91,106.0,106.69,328551.0
2023-11-01,108.06,108.06,105.13,107.06,348937.0
2023-11-02,107.86,112.22,107.84,110.75,25668.0
2023-11-03,113.5,113.67,110.37,112.29,298741.0
2023-11-06,113.28,114.08,111.15,111.82,253483.0
2023-11-07,112.0,113.61,110.96,112.99,177386.0
2023-11-08,114.1,115.84,113.44,114.72,305940.0
2023-11-09,116.4,116.4,98.52,100.47,1607078.0
2023-11-10,97.29,102.3,96.58,99.93,1124193.0
2023-11-13,100.9,102.0,97.14,98.49,697183.0
2023-11-14,99.0,100.0,97.28,99.76,506288.0
2023-11-15,101.0,103.46,100.945,101.95,795553.0
2023-11-16,101.8,101.88,100.07,100.07,389702.0
2023-11-17,100.17,101.24,99.1,101.24,283548.0
2023-11-20,102.77,103.28,100.17,100.54,289765.0
2023-11-21,101.2,101.66,99.86,101.27,375823.0
2023-11-22,100.99,100.99,98.72,100.0,411045.0
2023-11-23,101.31,101.32,99.34,99.55,273092.0
2023-11-24,99.43,101.09,98.74,99.56,180243.0
2023-11-27,99.7,101.3,99.45,99.93,244800.0
2023-11-28,99.84,100.44,99.01,99.17,336878.0
2023-11-29,99.62,102.58,98.75,102.08,358686.0
2023-11-30,102.82,103.1,100.78,103.05,784995.0
2023-12-01,101.76,102.3,99.8,101.13,277287.0
2023-12-04,102.12,104.09,102.02,102.8,303540.0
2023-12-05,102.59,102.59,100.01,101.79,350626.0
2023-12-06,103.65,104.17,101.66,103.74,430553.0
2023-12-07,103.72,103.74,102.31,103.61,304566.0
2023-12-08,103.7,105.04,102.6,105.0,321344.0
2023-12-11,104.85,105.86,104.0,104.37,430303.0
2023-12-12,105.48,109.41,104.39,108.33,583190.0
2023-12-13,108.2,109.12,107.64,108.5,310442.0
2023-12-14,111.92,113.12,110.38,111.63,522308.0
2023-12-15,110.62,111.13,109.52,110.49,611945.0
2023-12-18,110.54,112.1,110.11,110.11,296452.0
2023-12-19,111.02,112.12,110.77,111.86,328686.0
2023-12-20,113.21,113.43,112.04,112.04,307851.0
2023-12-21,109.94,112.16,109.4,109.95,433408.0
2023-12-22,109.94,111.04,109.5,110.05,121232.0
2023-12-27,111.89,112.05,110.34,111.57,126434.0
2023-12-28,112.62,112.79,111.24,112.79,139038.0
2023-12-29,112.99,112.99,111.59,112.3,134165.0
2024-01-02,112.5,113.67,112.31,113.14,102642.0
2024-01-03,111.55,111.78,108.8,108.9,254256.0
2024-01-04,108.5,108.76,107.06,108.76,206203.0
2024-01-05,109.78,109.78,105.14,106.34,374864.0
2024-01-08,105.3,106.9,105.2,105.66,176662.0
2024-01-09,107.81,108.84,107.0,108.84,382734.0
2024-01-10,108.1,110.02,108.1,109.28,293888.0
2024-01-11,110.0,110.235,109.3,110.13,186464.0
2024-01-12,109.88,110.71,108.89,109.28,140618.0
2024-01-15,109.09,109.98,108.95,109.59,105675.0
2024-01-16,108.53,109.82,108.01,109.27,278299.0
2024-01-17,109.72,110.34,109.02,109.85,245572.0
2024-01-18,108.43,109.84,107.09,109.47,291413.0
2024-01-19,110.98,114.76,110.45,114.73,386186.0
2024-01-22,116.82,118.8,114.14,115.36,368009.0
2024-01-23,115.33,115.5,113.34,114.0,324825.0
2024-01-24,114.65,114.795,112.31,113.0,321174.0
2024-01-25,112.69,112.96,111.225,112.54,372759.0
2024-01-29,112.2,112.2,108.85,109.21,358783.0
2024-01-30,112.02,112.03,109.745,110.98,343680.0
2024-01-31,110.0,111.25,109.5,110.79,533347.0
2024-02-01,109.17,110.45,108.54,109.38,332409.0
2024-02-02,110.0,112.29,109.7,112.29,515232.0
2024-02-05,110.64,111.62,110.35,111.41,279097.0
2024-02-06,110.72,110.82,107.55,108.34,462782.0
2024-02-07,107.81,109.0,107.52,108.73,353005.0
2024-02-08,107.99,110.97,107.83,109.77,298272.0
2024-02-09,110.39,111.79,109.37,111.74,239119.0
2024-02-12,111.29,113.95,111.08,113.37,198998.0
2024-02-13,112.91,113.68,111.66,113.03,237658.0
2024-02-14,111.0,111.89,110.0,111.58,209357.0
2024-02-15,112.99,118.39,112.75,118.02,641147.0
2024-02-16,118.39,119.93,117.21,117.5,600348.0
2024-02-19,116.92,117.12,114.6,114.8,219647.0
2024-02-20,113.8,114.3,111.94,113.68,280563.0
2024-02-21,112.0,115.47,111.63,114.01,278067.0
2024-02-22,113.5,116.82,113.23,116.65,357197.0
2024-02-23,119.02,121.25,118.86,119.91,558785.0
2024-02-26,120.17,123.44,119.99,122.46,503983.0
2024-02-27,121.0,122.86,120.58,121.69,376346.0
2024-02-28,122.39,127.0,121.93,127.0,786493.0
2024-02-29,125.01,128.0,122.74,127.31,708828.0
2024-03-01,128.0,135.21,127.75,134.93,765977.0
2024-03-04,134.5,136.56,133.305,135.5,486305.0
2024-03-05,135.49,135.98,131.93,134.52,472845.0
2024-03-06,130.27,133.99,130.27,133.3,421878.0
2024-03-07,135.25,136.38,133.31,133.4,465784.0
2024-03-08,135.0,135.84,133.16,133.65,473087.0
2024-03-11,132.43,134.22,131.8,134.0,355145.0
2024-03-12,133.67,135.63,133.52,135.63,407483.0
2024-03-13,135.58,138.01,134.66,138.01,508797.0
2024-03-14,137.22,137.975,135.73,135.97,351770.0
2024-03-15,134.95,136.1,134.01,135.15,1895298.0
2024-03-18,134.03,136.18,132.69,135.39,270699.0
2024-03-19,135.27,135.61,133.0,133.33,261965.0
2024-03-20,134.25,134.88,131.3,132.2,374109.0
2024-03-21,134.7,136.39,132.67,135.32,461643.0
2024-03-22,133.91,135.8,133.75,135.29,246660.0
2024-03-25,136.5,138.79,135.58,137.11,409427.0
2024-03-26,136.0,136.5,132.6,133.39,412253.0
2024-03-27,134.11,134.18,132.54,133.89,257987.0
2024-03-28,134.0,134.17,132.02,133.32,363229.0
2024-04-02,132.22,134.0,132.11,132.55,300740.0
2024-04-03,131.61,131.61,125.01,125.01,69456.0
2024-04-04,126.71,127.8,125.1,125.1,309484.0
2024-04-05,124.38,125.1,121.8,123.0,342532.0
2024-04-08,123.36,124.2,122.49,123.14,249109.0
2024-04-09,123.13,124.22,122.99,123.68,203654.0
2024-04-10,123.8,124.055,122.06,122.2,250073.0
2024-04-11,118.42,121.8,117.12,121.8,487436.0
2024-04-12,122.1,122.75,121.2,121.96,225378.0
2024-04-15,120.0,120.59,119.085,119.84,221357.0
2024-04-16,118.62,119.69,116.695,117.89,443540.0
2024-04-17,118.0,119.5,116.87,118.71,271094.0
2024-04-18,118.74,120.94,118.71,119.14,205494.0
2024-04-19,117.08,117.65,114.89,116.81,295200.0
2024-04-22,118.21,119.61,117.59,119.61,213401.0
2024-04-23,121.12,121.7,120.05,121.57,262256.0
2024-04-24,122.1,123.39,119.81,119.81,376209.0
2024-04-26,119.0,120.24,117.55,120.24,334061.0
2024-04-29,122.55,122.85,121.66,121.66,234213.0
2024-04-30,121.0,122.35,120.85,122.08,249747.0
2024-05-01,119.34,124.77,118.69,123.18,310501.0
2024-05-02,123.97,124.39,122.61,123.63,279322.0
2024-05-03,124.97,126.29,124.38,125.22,210111.0
2024-05-06,125.81,126.995,125.09,125.56,234959.0
2024-05-07,127.44,128.0,125.66,127.1,327609.0
2024-05-08,127.34,127.73,126.64,127.59,237867.0
2024-05-09,127.67,127.99,125.79,125.8,286175.0
2024-05-10,125.93,126.86,125.3,125.36,195512.0
2024-05-13,124.21,124.94,122.85,123.0,260479.0
2024-05-14,121.89,122.58,120.24,120.24,393621.0
2024-05-15,120.5,121.71,119.73,121.71,344060.0
2024-05-16,126.32,128.73,125.78,127.54,503670.0
2024-05-17,124.77,125.81,121.0,121.01,310183.0
2024-05-20,121.5,125.27,121.32,125.27,321805.0
2024-05-21,125.88,126.75,124.95,124.95,315554.0
2024-05-22,124.95,125.81,123.5,124.0,404849.0
2024-05-23,130.99,136.465,130.05,134.84,798148.0
2024-05-24,134.53,135.19,130.49,131.19,513574.0
2024-05-27,131.93,134.18,131.36,134.07,453494.0
2024-05-28,133.93,134.93,133.32,133.54,293070.0
2024-05-29,132.25,134.22,132.15,132.66,546786.0
2024-05-30,131.65,134.885,131.57,134.03,377390.0
2024-05-31,134.58,135.0,131.95,135.0,950689.0
2024-06-03,135.09,135.85,133.89,134.24,231833.0
2024-06-04,134.51,135.15,131.8,131.8,298816.0
2024-06-05,126.86,128.05,123.9,125.93,833852.0
2024-06-06,128.34,128.89,126.27,128.2,578161.0
2024-06-07,127.2,129.36,126.57,129.29,392969.0
2024-06-11,127.44,129.04,126.61,128.97,476877.0
2024-06-12,128.9,129.8,127.57,128.79,535225.0
2024-06-13,132.65,132.71,131.2,131.75,360350.0
2024-06-14,131.11,131.7,130.61,130.94,254647.0
2024-06-17,130.58,131.19,128.97,129.22,257633.0
2024-06-18,130.34,130.79,129.76,130.36,342708.0
2024-06-19,130.53,131.675,129.84,130.88,229427.0
2024-06-20,131.0,131.35,129.85,130.58,392688.0
2024-06-21,130.75,132.61,130.56,132.61,673688.0
2024-06-24,133.3,134.35,131.29,131.33,214857.0
2024-06-25,132.34,133.0,131.74,132.92,263295.0
2024-06-26,134.01,134.5,132.97,134.42,313792.0
2024-06-27,132.68,135.44,132.68,135.44,355308.0
2024-06-28,136.52,137.39,135.44,136.4,275290.0
2024-07-01,134.34,135.18,133.29,134.7,215986.0
2024-07-02,135.39,135.67,133.53,133.53,211335.0
2024-07-03,133.87,135.87,133.73,135.87,321460.0
2024-07-04,135.87,136.37,134.73,134.73,145882.0
2024-07-05,134.72,135.5,134.27,135.37,127807.0
2024-07-08,135.39,136.7,134.975,135.0,244041.0
2024-07-09,134.87,135.42,133.72,135.0,246040.0
2024-07-10,133.89,136.9,133.59,136.84,261593.0
2024-07-11,137.93,141.72,137.87,141.5,552283.0
2024-07-12,140.84,141.1,138.58,140.49,330064.0
2024-07-15,140.64,142.79,140.64,142.49,268323.0
2024-07-16,142.22,142.64,140.33,140.46,361617.0
2024-07-17,140.49,142.16,140.39,140.42,316465.0
2024-07-18,139.42,139.42,136.0,137.03,351602.0
2024-07-19,134.98,136.49,134.5,135.41,246267.0
2024-07-22,134.33,135.54,133.43,133.51,261999.0
2024-07-23,135.24,136.26,134.75,135.9,263648.0
2024-07-24,135.14,136.66,134.85,135.87,192801.0
2024-07-25,131.9,133.02,130.87,131.1,542945.0
2024-07-26,131.75,132.94,131.1,132.54,339929.0
2024-07-29,134.87,134.99,133.47,134.14,195630.0
2024-07-30,132.59,134.48,131.86,134.25,297624.0
2024-07-31,134.96,138.18,134.67,138.18,386510.0
2024-08-01,139.99,141.9,138.63,140.25,34295.0
2024-08-02,136.77,138.37,135.49,135.61,452406.0
2024-08-05,131.4,132.03,126.9,128.09,572972.0
2024-08-06,128.09,130.47,127.4,127.95,378549.0
2024-08-07,127.74,129.78,126.69,129.07,279890.0
2024-08-08,128.38,128.97,127.44,128.46,221761.0
2024-08-09,130.81,133.04,130.53,131.81,266571.0
2024-08-12,133.48,134.58,133.06,133.62,178531.0
2024-08-13,134.07,135.39,133.62,134.72,154817.0
2024-08-14,136.0,137.65,135.36,135.36,191968.0
2024-08-15,136.55,138.23,136.0,137.9,220327.0
2024-08-16,140.0,141.23,139.64,140.66,233855.0
2024-08-19,140.44,142.2,140.44,141.62,219990.0
2024-08-20,142.12,144.31,142.12,144.31,295661.0
2024-08-21,143.27,144.7,142.47,144.41,316446.0
2024-08-22,144.25,145.03,143.4,144.67,209995.0
2024-08-23,143.74,144.89,142.825,143.23,210093.0
2024-08-26,143.52,144.49,140.93,143.55,249431.0
2024-08-27,141.78,143.0,139.64,140.37,243345.0
2024-08-28,140.25,141.7,139.3,141.7,219651.0
2024-08-29,140.09,143.6,139.72,143.19,315666.0
2024-08-30,143.58,144.48,142.84,142.84,374361.0
2024-09-02,142.78,144.33,141.92,143.7,188351.0
2024-09-03,142.79,144.7,142.38,144.7,230269.0
2024-09-04,142.45,143.38,140.09,141.09,343639.0
2024-09-05,141.48,145.0,140.81,144.06,363777.0
2024-09-06,142.41,143.83,140.48,142.47,333269.0
2024-09-09,140.43,141.61,138.6,141.61,351617.0
2024-09-10,142.4,143.06,140.56,142.02,236849.0
2024-09-11,141.16,141.415,139.8,141.16,279168.0
2024-09-12,142.45,144.41,142.18,144.27,267702.0
2024-09-13,144.79,145.08,141.05,142.1,296135.0
2024-09-16,142.89,144.4,142.845,144.4,354339.0
2024-09-17,144.62,148.1,144.62,148.1,529402.0
2024-09-18,147.62,148.6,145.03,147.85,385940.0
2024-09-19,149.49,149.49,146.73,149.4,574376.0
2024-09-20,149.85,152.41,148.8,150.05,886647.0
2024-09-23,148.43,150.27,147.02,149.17,332796.0
2024-09-24,148.37,148.87,147.0,148.87,278192.0
2024-09-25,148.02,149.18,146.63,147.1,268688.0
2024-09-26,148.31,148.4,145.41,147.49,328377.0
2024-09-27,147.16,149.0,147.0,148.72,186922.0
2024-09-30,148.8,149.67,147.89,149.44,360936.0
2024-10-01,149.5,150.2,148.73,150.2,18170.0
2024-10-02,147.96,148.6,145.38,146.43,493693.0
2024-10-03,146.96,147.48,144.89,146.02,264268.0
2024-10-04,144.38,146.05,143.19,145.32,281058.0
2024-10-07,144.53,147.83,144.07,147.72,228275.0
2024-10-08,146.4,146.515,143.56,145.15,247367.0
2024-10-09,146.23,148.07,145.93,147.38,256938.0
2024-10-10,147.1,148.75,146.01,147.78,245675.0
2024-10-11,147.35,149.72,147.35,149.69,247498.0
2024-10-14,150.0,151.31,148.92,149.5,223051.0
2024-10-15,149.39,151.24,148.975,149.85,291969.0
2024-10-16,148.0,148.85,147.015,147.59,273490.0
2024-10-17,150.15,150.49,147.53,148.4,53048.0
2024-10-18,148.01,148.39,146.33,147.65,196825.0
2024-10-21,148.0,151.52,147.5,151.0,328395.0
2024-10-22,148.75,149.63,147.89,147.89,459916.0
2024-10-23,148.39,148.49,146.9,147.1,258908.0
2024-10-24,145.5,146.74,145.38,146.25,302565.0
2024-10-25,147.2,148.0,146.04,147.4,209894.0
2024-10-28,148.8,151.42,148.0,151.15,294832.0
2024-10-29,150.7,152.5,150.11,151.14,390037.0
2024-10-30,151.05,151.61,149.76,150.0,401482.0
2024-10-31,149.5,150.45,148.59,149.5,439320.0
2024-11-01,147.73,148.83,145.93,148.21,353183.0
2024-11-04,148.91,150.57,148.645,150.28,299371.0
2024-11-05,147.03,150.82,147.0,150.3,411813.0
2024-11-06,151.08,154.18,150.8,153.68,475657.0
2024-11-07,154.33,155.18,152.94,155.18,383716.0
2024-11-08,156.37,158.71,155.41,157.0,479959.0
2024-11-11,158.16,159.76,157.83,159.62,327668.0
2024-11-12,160.55,161.655,158.99,161.14,481848.0
2024-11-13,161.07,162.31,160.4,161.55,52297.0
2024-11-14,164.96,172.94,164.78,171.0,979178.0
2024-11-15,170.49,172.61,169.08,172.61,770388.0
2024-11-18,171.66,172.19,169.16,170.55,499652.0
2024-11-19,171.22,177.62,171.145,176.88,553934.0
2024-11-20,175.59,175.98,173.71,173.91,339090.0
2024-11-21,173.81,174.46,171.96,173.43,405691.0
2024-11-22,173.53,174.64,171.74,172.92,418997.0
2024-11-25,174.7,174.775,173.0,174.5,595913.0
2024-11-26,174.7,175.51,173.04,174.14,287884.0
2024-11-27,174.72,176.15,172.37,175.89,314524.0
2024-11-28,176.0,176.61,175.58,175.88,194176.0
2024-11-29,175.0,175.45,172.06,173.85,386138.0
2024-12-02,176.59,176.63,174.09,174.55,217128.0
2024-12-03,177.9,178.2,175.08,177.18,592637.0
2024-12-04,176.16,179.15,176.06,177.68,355176.0
2024-12-05,179.4,181.07,178.04,179.17,367910.0
2024-12-06,176.98,178.04,176.42,178.04,31733.0
2024-12-09,177.58,180.85,177.51,178.81,326871.0
2024-12-10,176.2,176.72,169.76,170.99,468434.0
2024-12-11,170.99,172.805,167.31,168.62,341310.0
2024-12-12,172.3,172.3,169.13,171.0,31768.0
2024-12-13,169.31,170.36,167.64,169.01,302337.0
2024-12-16,169.8,170.71,168.27,168.55,185438.0
2024-12-17,167.33,171.49,167.33,171.11,267659.0
2024-12-18,170.0,171.87,169.03,170.63,280812.0
2024-12-19,165.0,167.57,163.55,166.27,537081.0
2024-12-20,166.01,166.94,164.86,166.04,435952.0
2024-12-23,166.97,168.765,166.26,168.17,203231.0
2024-12-24,168.5,169.25,167.66,168.66,79050.0
2024-12-27,167.01,169.48,166.54,168.92,139067.0
2024-12-30,167.99,168.1,165.64,167.39,187108.0
2024-12-31,165.83,168.56,165.48,168.56,120484.0
2025-01-02,166.07,168.605,165.5,167.5,176977.0
2025-01-03,166.63,168.49,165.91,168.17,128451.0
2025-01-06,172.32,173.65,170.26,170.97,330248.0
2025-01-07,171.99,174.76,171.48,174.76,263353.0
2025-01-08,172.84,173.59,171.69,171.69,292433.0
2025-01-09,170.97,172.2,170.0,171.12,195166.0
2025-01-10,170.61,171.12,169.7,170.1,158631.0
2025-01-13,166.78,168.42,164.755,165.42,256840.0
2025-01-14,164.1,166.86,164.1,165.21,220151.0
2025-01-15,164.6,166.2,164.5,165.58,246394.0
2025-01-16,169.0,170.34,167.05,168.0,277511.0
2025-01-17,167.97,169.335,167.02,167.79,175325.0
2025-01-20,167.79,168.75,167.01,168.67,122838.0
2025-01-21,169.81,170.28,166.0,166.0,234015.0
2025-01-22,167.27,170.05,166.28,170.05,374108.0
2025-01-23,172.65,173.56,171.44,171.92,277327.0
2025-01-24,172.92,173.49,171.545,172.61,345050.0
2025-01-28,170.1,176.28,169.34,175.62,458133.0
2025-01-29,179.41,180.95,176.97,180.0,480283.0
2025-01-30,180.0,182.3,178.46,178.8,316614.0
2025-01-31,179.99,184.0,179.23,183.27,382466.0
2025-02-03,180.97,183.58,179.64,182.07,345716.0
2025-02-04,184.0,185.19,181.86,181.86,427907.0
2025-02-05,182.86,185.05,181.92,184.81,285266.0
2025-02-06,186.0,186.3,184.64,184.9,203771.0
2025-02-07,184.9,185.12,182.51,182.51,191474.0
2025-02-10,180.1,183.33,179.26,183.19,235688.0
2025-02-11,183.88,187.55,183.19,186.33,216513.0
2025-02-12,185.74,185.97,182.32,183.42,274871.0
2025-02-13,182.47,184.25,180.4,183.58,237886.0
2025-02-14,184.0,187.63,183.24,185.66,277492.0
2025-02-17,185.8,186.49,183.51,184.99,231007.0
2025-02-18,185.0,186.53,184.09,184.32,189463.0
2025-02-19,185.5,186.31,182.92,186.26,308829.0
2025-02-20,184.42,188.3,182.64,184.32,394387.0
2025-02-21,185.39,185.47,180.31,182.02,258657.0
2025-02-24,179.84,180.57,175.39,179.89,447123.0
2025-02-25,177.86,179.26,176.5,178.39,377205.0
2025-02-26,177.21,178.61,175.695,177.06,370508.0
2025-02-27,178.4,179.2,175.31,176.53,213008.0
2025-02-28,174.81,174.88,169.97,170.73,670178.0
2025-03-03,173.51,174.22,171.25,173.65,327011.0
2025-03-04,174.65,174.77,170.395,174.1,271239.0
2025-03-05,172.02,173.99,170.82,172.94,364753.0
2025-03-06,172.31,172.8,170.23,171.98,255958.0
2025-03-07,168.1,168.48,165.43,166.0,389848.0
2025-03-10,166.61,168.63,165.85,167.01,24011.0
2025-03-11,161.57,161.67,156.6,158.55,620434.0
2025-03-12,159.99,160.47,153.13,156.8,682144.0
2025-03-13,158.9,160.22,155.76,156.13,527603.0
2025-03-14,156.33,157.62,155.2,157.38,387387.0
2025-03-17,159.64,160.94,158.34,159.0,352234.0
2025-03-18,162.1,163.51,157.66,157.67,414897.0
2025-03-19,156.06,157.74,155.68,156.29,35368.0
2025-03-20,157.0,159.4,156.57,159.4,431452.0
2025-03-21,160.19,160.99,157.57,157.57,533625.0
2025-03-24,158.53,159.99,157.405,158.0,347015.0
2025-03-25,160.72,161.93,159.44,160.0,383350.0
2025-03-26,162.17,162.55,158.18,159.64,356509.0
2025-03-27,156.86,159.95,156.64,159.14,343244.0
2025-03-28,157.51,159.14,155.29,155.86,395062.0
2025-03-31,154.39,154.85,151.88,154.75,612828.0
2025-04-01,154.6,156.62,153.7,156.62,314956.0
2025-04-02,157.42,157.96,155.43,155.78,378857.0
2025-04-03,153.13,153.87,150.415,150.42,581520.0
2025-04-04,145.99,147.63,144.69,145.54,605776.0
2025-04-07,134.9,143.43,134.0,142.26,896011.0
2025-04-08,145.42,149.0,144.96,148.3,601713.0
2025-04-09,142.34,147.0,142.29,146.93,464813.0
2025-04-10,162.35,163.53,155.35,156.09,602125.0
2025-04-11,150.9,155.04,150.9,155.04,33336.0
2025-04-14,155.6,159.27,154.595,158.67,316427.0
2025-04-15,158.39,158.99,155.88,156.28,336767.0
2025-04-16,156.67,157.595,154.13,154.43,33485.0
2025-04-17,153.84,155.52,153.02,155.11,499702.0
2025-04-22,152.24,154.18,151.79,153.1,18279.0
2025-04-23,156.27,158.54,154.94,157.46,380790.0
2025-04-24,158.47,159.345,156.58,156.58,310075.0
2025-04-28,161.27,161.94,159.0,159.52,401267.0
2025-04-29,157.0,163.19,157.0,161.2,302445.0
2025-04-30,161.2,164.19,160.62,164.19,551480.0
2025-05-01,164.35,169.57,164.0,169.51,380373.0
2025-05-02,169.6,171.32,168.3,170.25,348653.0
2025-05-05,171.0,171.07,168.18,168.23,248740.0
2025-05-06,165.64,168.0,165.34,166.25,364843.0
2025-05-07,163.6,166.73,162.64,165.83,421821.0
2025-05-08,167.66,168.43,166.48,167.94,334211.0
2025-05-09,168.76,173.41,168.76,172.41,270893.0
2025-05-12,169.5,173.05,169.37,171.45,251705.0
2025-05-13,171.1,175.72,171.0,174.38,322617.0
2025-05-14,174.44,176.655,173.79,173.86,437361.0
2025-05-15,172.5,182.77,169.51,182.05,849440.0
2025-05-16,179.31,182.72,178.95,180.02,668744.0
2025-05-19,179.11,183.67,178.88,181.47,419444.0
2025-05-20,181.0,182.4,179.62,182.3,328173.0
2025-05-21,183.48,183.98,180.86,181.72,242641.0
2025-05-22,179.39,180.46,178.05,179.9,328718.0
2025-05-23,181.0,182.84,180.14,181.12,202383.0
2025-05-26,180.83,182.47,180.21,180.94,21041.0
2025-05-27,181.99,183.57,180.76,183.57,248614.0
2025-05-28,184.0,186.88,183.93,184.81,334124.0
2025-05-29,185.6,186.11,184.15,185.75,225689.0
2025-05-30,184.86,186.01,181.38,184.29,831270.0
2025-06-02,186.89,188.74,184.65,186.97,296129.0
2025-06-03,186.49,188.18,186.06,187.51,290991.0
2025-06-04,188.12,188.87,186.01,188.87,323474.0
2025-06-05,189.5,189.99,188.46,189.99,306727.0
2025-06-06,189.98,190.49,188.5,188.67,291209.0
2025-06-10,189.16,192.84,189.13,192.1,319674.0
2025-06-11,193.5,193.78,187.75,187.75,273906.0
2025-06-12,189.24,189.54,187.98,189.52,408393.0
2025-06-13,189.97,190.38,187.47,188.7,344628.0
2025-06-16,188.7,190.79,187.62,190.79,267293.0
2025-06-17,190.5,193.2,190.04,191.46,302736.0
2025-06-18,191.84,194.67,191.675,193.56,246244.0
2025-06-19,193.25,193.6,191.16,191.88,357145.0
2025-06-20,191.62,193.77,191.16,193.77,573373.0
2025-06-23,192.5,193.93,190.92,193.46,173291.0
2025-06-24,193.3,196.52,193.18,194.21,281746.0
2025-06-25,194.21,194.21,194.21,194.21,0.0
2025-06-26,179.05,186.18,176.06,184.0,1716942.0
2025-06-27,184.91,185.99,181.795,182.99,1160560.0
2025-06-30,184.0,186.46,179.8,179.8,1942035.0
2025-07-01,181.99,184.7,180.16,182.03,774332.0
2025-07-02,179.56,180.51,176.72,178.24,2374996.0
2025-07-03,180.23,180.23,176.06,176.5,618224.0
2025-07-04,177.24,180.0,177.175,178.01,417200.0
2025-07-07,179.05,179.99,177.4,178.58,260659.0
2025-07-08,180.0,182.89,178.285,178.4,366772.0
2025-07-09,178.0,179.5,176.65,177.67,361834.0
2025-07-10,178.5,178.91,175.8,176.41,376343.0
2025-07-11,176.6,177.55,173.16,173.83,446481.0
2025-07-14,173.83,174.43,172.33,172.58,346688.0
2025-07-15,175.46,176.54,173.83,174.56,387399.0
2025-07-16,174.5,176.83,173.81,176.11,323595.0
2025-07-17,178.87,181.7,177.02,179.13,338454.0
2025-07-18,180.0,182.66,179.74,181.0,381157.0
2025-07-21,180.9,180.99,178.24,179.76,268231.0
2025-07-22,180.0,181.46,178.63,180.85,288012.0
2025-07-23,179.96,181.8,177.8,180.17,434875.0
2025-07-24,181.13,181.3,176.86,178.05,417589.0
2025-07-25,179.69,180.3,177.5,178.09,228330.0
2025-07-28,178.85,180.68,177.84,178.82,313949.0
2025-07-29,178.45,180.78,177.19,179.72,287759.0
2025-07-30,178.22,181.1,178.01,180.0,285612.0
2025-07-31,179.02,181.88,178.9,180.99,498990.0
2025-08-01,179.3,179.85,174.75,174.75,489213.0
2025-08-04,174.75,177.02,174.01,175.35,269793.0
2025-08-05,177.57,178.0,176.5,176.5,291255.0
2025-08-06,177.75,179.27,176.15,178.5,320587.0
2025-08-07,179.33,179.33,177.14,178.4,261652.0
2025-08-08,175.65,179.685,175.56,178.83,320013.0
2025-08-11,177.51,177.99,175.39,176.54,236799.0
2025-08-12,175.95,177.0,171.86,172.7,385977.0
2025-08-13,172.7,173.21,168.055,168.78,628752.0
2025-08-14,168.04,169.1,165.7,165.99,732839.0
2025-08-15,166.0,167.835,165.58,166.81,408501.0
2025-08-18,167.0,168.64,165.29,168.64,543127.0
2025-08-19,169.4,172.96,168.74,171.5,460022.0
2025-08-20,173.12,173.15,169.83,170.3,305581.0
2025-08-21,173.44,173.44,169.0,169.0,299340.0
2025-08-22,167.77,169.19,167.0,167.98,394431.0
2025-08-25,169.0,169.26,164.6,165.86,500305.0
2025-08-26,165.0,166.54,163.38,164.05,1001571.0
2025-08-27,165.0,165.0,162.47,163.11,322699.0
2025-08-28,165.23,165.86,161.84,162.05,400147.0
2025-08-29,163.0,164.99,161.86,163.59,506381.0
2025-09-01,161.1,161.42,156.82,156.96,420070.0
2025-09-02,157.31,159.65,156.9,159.65,558967.0
2025-09-03,155.0,157.21,149.4,149.75,849498.0
2025-09-04,154.92,157.36,152.95,157.0,750795.0
2025-09-05,158.9,159.65,157.805,158.89,607452.0
2025-09-08,159.0,162.16,158.95,160.99,602964.0
2025-09-09,160.78,162.32,159.75,159.75,516297.0
2025-09-10,160.11,162.32,160.04,161.34,306849.0
2025-09-11,160.05,163.13,159.69,162.35,386728.0
2025-09-12,164.7,164.7,161.87,162.18,404035.0
2025-09-15,162.1,162.12,160.24,161.24,304299.0
2025-09-16,161.97,162.35,158.88,160.3,297160.0
2025-09-17,161.5,162.4,160.33,161.29,528176.0
2025-09-18,161.1,162.39,160.13,160.28,458264.0
2025-09-19,165.0,166.0,161.98,162.59,699039.0
2025-09-22,163.2,165.45,163.09,163.8,386452.0
2025-09-23,165.0,165.45,163.5,163.97,280829.0
2025-09-24,161.0,162.33,160.32,161.41,373827.0
2025-09-25,160.43,161.45,159.22,159.22,493502.0
2025-09-26,158.66,159.21,156.02,158.24,379105.0
2025-09-29,158.34,159.26,157.34,157.34,287819.0
2025-09-30,158.72,159.545,157.13,157.5,440403.0
2025-10-01,157.0,158.39,155.32,158.39,339832.0
2025-10-02,159.93,160.75,158.21,158.21,469545.0
2025-10-03,158.04,160.95,157.475,160.95,507746.0
2025-10-06,161.0,161.235,156.78,157.69,271755.0
2025-10-07,156.86,158.47,156.44,157.46,476935.0
2025-10-08,157.29,157.54,154.53,154.79,486786.0
2025-10-09,156.9,157.79,153.81,154.25,459523.0
2025-10-10,154.1,156.88,153.94,156.15,476667.0
2025-10-13,151.8,154.21,151.0,153.81,284712.0
2025-10-14,153.81,154.65,151.92,154.5,373725.0
2025-10-15,153.7,157.97,152.7,157.07,357464.0
2025-10-16,157.43,157.51,153.11,154.79,325236.0
2025-10-17,154.0,155.89,153.47,154.15,439540.0
2025-10-20,157.41,157.41,154.22,154.59,364379.0
2025-10-21,155.6,155.825,151.54,151.54,358323.0
2025-10-22,152.72,155.14,152.49,154.38,499845.0
2025-10-23,152.96,154.0,150.46,150.46,457612.0
2025-10-24,150.53,151.99,149.0,150.79,527743.0
2025-10-27,151.47,152.47,150.32,152.17,367210.0
2025-10-28,152.17,154.26,151.34,153.78,502830.0
2025-10-29,152.92,154.2,150.36,150.76,324613.0
2025-10-30,148.95,149.64,145.57,146.42,502515.0
2025-10-31,146.29,147.19,145.0,145.0,475778.0
2025-11-03,145.0,148.3,144.7,148.3,418276.0
2025-11-04,150.76,150.76,145.98,145.98,289347.0
2025-11-05,146.0,146.65,142.64,144.63,449698.0
2025-11-06,143.47,145.63,143.03,145.37,392634.0
2025-11-07,144.86,145.46,141.42,141.74,387231.0
2025-11-10,142.5,143.12,138.63,143.12,516596.0
2025-11-11,142.0,143.48,140.93,143.19,343252.0
2025-11-12,143.3,143.63,139.69,140.0,518643.0
2025-11-13,140.66,141.0,126.65,127.36,1357389.0
2025-11-14,124.98,125.48,121.4,122.36,1261785.0
2025-11-17,122.7,122.895,119.46,122.22,776501.0
2025-11-18,120.01,121.86,117.05,118.25,915615.0
2025-11-19,119.0,121.665,116.81,118.62,923709.0
2025-11-20,122.66,126.42,120.27,120.47,1011089.0
2025-11-21,118.0,120.5,116.71,119.22,733928.0
2025-11-24,119.92,122.36,119.52,119.9,1466382.0
2025-11-25,121.08,122.0,119.2,120.54,651994.0
2025-11-26,121.86,122.18,119.78,120.39,467676.0