Date,Open,High,Low,Close,Volume
2011-01-06,6.21,6.34,6.145,6.145,4200.0
2011-01-07,6.21,6.315,6.17,6.17,4792.0
2011-01-10,6.245,6.245,6.245,6.245,568.0
2011-01-11,6.185,6.295,6.17,6.17,11689.0
2011-01-12,6.2,6.25,6.17,6.25,8336.0
2011-01-13,6.27,6.3,6.27,6.3,5471.0
2011-01-14,6.27,6.335,6.18,6.185,8218.0
2011-01-17,6.185,6.455,6.185,6.28,7589.0
2011-01-18,6.32,6.525,6.32,6.415,7098.0
2011-01-19,6.415,6.525,6.22,6.355,11327.0
2011-01-20,6.455,6.455,6.315,6.315,3200.0
2011-01-21,6.38,6.385,6.285,6.38,9100.0
2011-01-24,6.385,6.455,6.35,6.455,8230.0
2011-01-25,6.455,6.52,6.35,6.455,4136.0
2011-01-26,6.385,6.45,6.385,6.45,6600.0
2011-01-27,6.485,6.635,6.485,6.52,5045.0
2011-01-28,6.555,6.595,6.485,6.485,7529.0
2011-01-31,6.45,6.485,6.345,6.465,8527.0
2011-02-01,6.48,6.495,6.48,6.495,1900.0
2011-02-02,6.485,6.485,6.37,6.45,6240.0
2011-02-03,6.45,6.45,6.35,6.35,3175.0
2011-02-04,6.415,6.415,6.31,6.31,3412.0
2011-02-07,6.32,6.415,6.31,6.335,3404.0
2011-02-08,6.335,6.41,6.31,6.41,11470.0
2011-02-09,6.345,6.515,6.345,6.35,16149.0
2011-02-10,6.35,6.615,6.345,6.415,11690.0
2011-02-11,6.345,6.485,6.345,6.485,3800.0
2011-02-14,6.415,6.415,6.36,6.415,2300.0
2011-02-15,6.415,6.415,6.31,6.31,9821.0
2011-02-16,6.32,6.345,6.32,6.345,1682.0
2011-02-17,6.33,6.38,6.31,6.38,10894.0
2011-02-18,6.465,6.545,6.415,6.545,7676.0
2011-02-22,6.35,6.415,6.345,6.415,16779.0
2011-02-23,6.45,6.48,6.305,6.41,12408.0
2011-02-24,6.335,6.575,6.335,6.575,4407.0
2011-02-25,6.345,6.575,6.345,6.445,2450.0
2011-02-28,6.345,6.445,6.3,6.375,23141.0
2011-03-01,6.44,6.625,6.41,6.545,11456.0
2011-03-02,6.515,6.515,6.265,6.265,15810.0
2011-03-03,6.375,6.375,6.375,6.375,6318.0
2011-03-04,6.425,6.58,6.375,6.55,8483.0
2011-03-07,6.41,6.515,6.41,6.44,5240.0
2011-03-08,6.48,6.49,6.48,6.48,2100.0
2011-03-09,6.41,6.41,6.41,6.41,0.0
2011-03-10,6.375,6.495,6.335,6.38,10538.0
2011-03-11,6.235,6.345,6.235,6.335,4034.0
2011-03-14,6.395,6.395,6.275,6.275,1154.0
2011-03-15,6.285,6.285,6.02,6.045,16403.0
2011-03-16,6.035,6.15,5.91,5.995,13498.0
2011-03-17,6.15,6.15,5.98,6.085,4303.0
2011-03-18,6.15,6.15,5.95,5.96,6361.0
2011-03-21,6.085,6.085,6.05,6.05,4700.0
2011-03-22,6.125,6.125,6.08,6.115,8294.0
2011-03-23,6.095,6.125,6.03,6.125,5710.0
2011-03-24,6.125,6.125,6.125,6.125,6320.0
2011-03-25,6.05,6.085,6.015,6.085,5850.0
2011-03-28,6.085,6.085,6.02,6.085,19656.0
2011-03-29,6.08,6.19,6.08,6.19,9500.0
2011-03-30,6.13,6.21,6.09,6.13,8030.0
2011-03-31,6.13,6.225,6.095,6.155,16350.0
2011-04-01,6.225,6.47,6.115,6.295,22160.0
2011-04-04,6.34,6.455,6.26,6.405,16078.0
2011-04-05,6.34,6.425,6.26,6.295,35744.0
2011-04-06,6.295,6.335,6.245,6.28,75800.0
2011-04-07,6.26,6.435,6.26,6.405,3765.0
2011-04-08,6.405,6.44,6.37,6.44,12654.0
2011-04-11,6.385,6.385,6.32,6.37,277731.0
2011-04-12,6.47,6.475,6.28,6.28,12314.0
2011-04-13,6.305,6.305,6.27,6.27,2200.0
2011-04-14,6.455,6.475,6.295,6.295,4650.0
2011-04-15,6.31,6.37,6.26,6.295,15151.0
2011-04-18,6.31,6.345,6.255,6.345,15449.0
2011-04-19,6.295,6.295,6.255,6.27,5652.0
2011-04-20,6.295,6.295,6.16,6.245,24915.0
2011-04-21,6.21,6.225,6.075,6.195,16650.0
2011-04-25,6.06,6.08,6.06,6.08,1200.0
2011-04-26,6.19,6.26,6.19,6.26,1700.0
2011-04-27,6.095,6.19,6.045,6.05,9295.0
2011-04-28,6.095,6.355,6.08,6.105,3803.0
2011-04-29,6.14,6.14,6.14,6.14,100.0
2011-05-02,6.255,6.255,6.13,6.13,4901.0
2011-05-03,6.36,6.36,6.205,6.225,42731.0
2011-05-04,6.32,6.36,6.225,6.26,15276.0
2011-05-05,6.26,6.26,6.125,6.125,18756.0
2011-05-06,6.14,6.28,6.14,6.145,10781.0
2011-05-09,6.26,6.26,6.145,6.145,27320.0
2011-05-10,6.14,6.475,6.01,6.27,14858.0
2011-05-11,6.225,6.55,6.225,6.435,7782.0
2011-05-12,6.425,6.475,6.425,6.475,3450.0
2011-05-13,6.405,6.475,6.31,6.375,6115.0
2011-05-16,6.405,6.405,6.32,6.34,1605.0
2011-05-17,6.4,6.45,6.34,6.34,5830.0
2011-05-18,6.345,6.4,6.345,6.39,6507.0
2011-05-19,6.39,6.535,6.31,6.31,28010.0
2011-05-20,6.335,6.345,6.295,6.335,9031.0
2011-05-24,6.46,6.475,6.31,6.32,18088.0
2011-05-25,6.22,6.385,6.22,6.23,28459.0
2011-05-26,6.325,6.405,6.22,6.26,37870.0
2011-05-27,6.325,6.54,6.32,6.485,31569.0
2011-05-30,6.54,6.585,6.485,6.485,6360.0
2011-05-31,6.485,6.585,6.405,6.475,19165.0
2011-06-01,6.475,6.555,6.475,6.555,7800.0
2011-06-02,6.515,6.515,6.515,6.515,2400.0
2011-06-03,6.555,6.58,6.55,6.55,15300.0
2011-06-06,6.555,6.62,6.55,6.62,31731.0
2011-06-07,6.585,6.585,6.515,6.515,580.0
2011-06-08,6.485,6.585,6.475,6.585,9600.0
2011-06-09,6.585,6.63,6.515,6.515,9910.0
2011-06-10,6.55,6.55,6.475,6.475,37583.0
2011-06-13,6.475,6.485,6.475,6.475,10781.0
2011-06-14,6.475,6.54,6.475,6.485,4288.0
2011-06-15,6.515,6.55,6.485,6.525,18877.0
2011-06-16,6.58,6.625,6.575,6.58,10733.0
2011-06-17,6.58,6.58,6.51,6.51,11433.0
2011-06-20,6.51,6.575,6.51,6.575,8330.0
2011-06-21,6.605,6.94,6.555,6.94,10462.0
2011-06-22,6.905,7.15,6.85,6.905,9475.0
2011-06-23,6.85,6.935,6.685,6.865,5749.0
2011-06-24,6.905,6.905,6.83,6.83,539.0
2011-06-27,6.765,6.765,6.65,6.65,4597.0
2011-06-28,6.75,6.925,6.62,6.66,11000.0
2011-06-29,6.795,6.795,6.655,6.72,2120.0
2011-06-30,6.84,6.88,6.65,6.65,21625.0
2011-07-04,6.65,6.65,6.61,6.61,5578.0
2011-07-05,6.705,6.795,6.65,6.7,5466.0
2011-07-06,6.785,6.795,6.785,6.795,1504.0
2011-07-07,6.7,6.865,6.7,6.865,1904.0
2011-07-08,6.755,6.84,6.58,6.65,16906.0
2011-07-11,6.65,6.685,6.65,6.685,7954.0
2011-07-12,6.67,6.67,6.65,6.65,5803.0
2011-07-13,6.655,6.745,6.655,6.745,4700.0
2011-07-14,6.745,6.745,6.72,6.72,1532.0
2011-07-15,6.815,6.86,6.745,6.86,11794.0
2011-07-18,6.795,6.795,6.795,6.795,1200.0
2011-07-19,6.745,6.745,6.745,6.745,1900.0
2011-07-20,6.795,6.86,6.745,6.795,4202.0
2011-07-21,6.8,6.86,6.745,6.85,10492.0
2011-07-25,6.85,6.865,6.765,6.86,1820.0
2011-07-26,6.86,6.865,6.86,6.865,700.0
2011-07-27,6.865,6.865,6.865,6.865,50.0
2011-07-28,6.735,6.795,6.73,6.795,2345.0
2011-07-29,6.755,6.795,6.755,6.795,3500.0
2011-08-02,6.72,6.795,6.67,6.67,5000.0
2011-08-03,6.65,6.745,6.65,6.72,8544.0
2011-08-04,6.66,6.66,6.65,6.65,7600.0
2011-08-05,6.65,6.65,6.21,6.575,29383.0
2011-08-08,6.42,6.42,6.21,6.21,17210.0
2011-08-09,6.355,6.355,6.025,6.135,23730.0
2011-08-10,6.21,6.21,5.66,6.13,5638.0
2011-08-11,6.02,6.025,5.7,6.025,4885.0
2011-08-12,5.83,6.025,5.82,5.99,4301.0
2011-08-15,5.99,5.99,5.955,5.99,2740.0
2011-08-16,5.99,5.99,5.88,5.88,1100.0
2011-08-17,5.88,6.025,5.88,6.025,2300.0
2011-08-18,5.88,5.91,5.7,5.86,6035.0
2011-08-19,5.875,5.88,5.575,5.575,3555.0
2011-08-22,5.77,5.77,5.48,5.55,2264.0
2011-08-23,5.85,5.85,5.85,5.85,25.0
2011-08-24,5.53,5.66,5.48,5.66,19940.0
2011-08-25,5.66,5.66,5.485,5.525,8180.0
2011-08-26,5.58,5.66,5.31,5.415,7310.0
2011-08-29,5.415,5.51,5.39,5.48,4150.0
2011-08-30,5.55,5.845,5.55,5.845,5520.0
2011-08-31,5.7,5.81,5.66,5.81,8835.0
2011-09-01,5.77,5.77,5.77,5.77,2500.0
2011-09-02,5.715,5.715,5.715,5.715,250.0
2011-09-06,5.565,5.59,5.48,5.515,9017.0
2011-09-07,5.545,5.59,5.515,5.59,4400.0
2011-09-08,5.515,5.515,5.48,5.515,4200.0
2011-09-09,5.625,5.625,5.485,5.625,1850.0
2011-09-12,5.625,5.625,5.625,5.625,2300.0
2011-09-13,5.525,5.525,5.515,5.515,1338.0
2011-09-14,5.61,5.625,5.525,5.525,1707.0
2011-09-15,5.625,5.66,5.625,5.66,3900.0
2011-09-16,5.725,5.94,5.725,5.94,10520.0
2011-09-19,5.875,5.875,5.62,5.635,4950.0
2011-09-20,5.62,5.69,5.62,5.63,3304.0
2011-09-21,5.63,5.63,5.62,5.62,8409.0
2011-09-22,5.62,5.63,5.425,5.425,7000.0
2011-09-23,5.425,5.615,5.425,5.575,62530.0
2011-09-26,5.51,5.51,5.5,5.51,6400.0
2011-09-27,5.605,5.605,5.4,5.4,2250.0
2011-09-28,5.39,5.495,5.39,5.39,871.0
2011-09-29,5.425,5.5,5.39,5.39,2965.0
2011-09-30,5.39,5.62,5.39,5.39,7183.0
2011-10-03,5.5,5.5,5.355,5.355,12250.0
2011-10-04,5.355,5.355,5.02,5.02,41816.0
2011-10-05,5.265,5.27,4.92,4.92,22711.0
2011-10-06,5.205,5.205,5.135,5.165,3758.0
2011-10-07,5.16,5.165,5.16,5.165,1700.0
2011-10-11,5.13,5.13,5.115,5.12,8342.0
2011-10-12,5.165,5.165,5.115,5.115,13620.0
2011-10-13,5.12,5.12,4.98,5.11,4256.0
2011-10-14,5.115,5.115,5.025,5.025,1850.0
2011-10-17,5.055,5.095,5.055,5.085,10215.0
2011-10-18,5.095,5.095,5.02,5.02,17700.0
2011-10-19,4.99,5.01,4.945,4.98,6981.0
2011-10-20,4.98,4.98,4.945,4.98,5837.0
2011-10-21,4.99,5.21,4.98,5.19,48100.0
2011-10-24,5.07,5.07,4.995,5.035,2255.0
2011-10-25,5.165,5.225,5.165,5.225,7849.0
2011-10-26,5.225,5.225,5.19,5.19,8345.0
2011-10-27,5.195,5.85,5.195,5.615,19712.0
2011-10-31,5.36,5.36,5.36,5.36,1200.0
2011-11-01,5.36,5.36,5.285,5.36,5800.0
2011-11-02,5.36,5.36,5.36,5.36,1700.0
2011-11-03,5.355,5.355,5.205,5.24,15935.0
2011-11-04,5.205,5.205,5.065,5.07,5540.0
2011-11-07,5.1,5.195,5.08,5.18,3720.0
2011-11-08,5.18,5.5,5.165,5.285,7950.0
2011-11-09,5.34,5.53,5.34,5.345,4256.0
2011-11-10,5.4,5.42,5.21,5.42,9580.0
2011-11-11,5.435,5.435,5.195,5.28,8350.0
2011-11-14,5.355,5.355,5.195,5.205,7674.0
2011-11-15,5.255,5.325,5.195,5.205,15012.0
2011-11-16,5.195,5.205,5.13,5.13,6300.0
2011-11-17,5.195,5.205,5.115,5.115,12940.0
2011-11-18,5.205,5.205,5.195,5.205,9830.0
2011-11-21,5.205,5.465,5.165,5.28,10341.0
2011-11-22,5.28,5.4,5.205,5.39,5900.0
2011-11-23,5.47,5.47,5.315,5.41,8150.0
2011-11-24,5.355,5.355,5.355,5.355,1070.0
2011-11-25,5.325,5.715,5.31,5.585,9070.0
2011-11-28,5.585,5.65,5.425,5.51,4622.0
2011-11-29,5.575,5.69,5.5,5.68,3483.0
2011-11-30,5.815,5.83,5.41,5.465,5100.0
2011-12-01,5.45,5.45,5.44,5.44,1900.0
2011-12-02,5.545,5.555,5.355,5.51,11150.0
2011-12-05,5.555,5.745,5.555,5.695,2065.0
2011-12-06,5.695,5.695,5.615,5.615,1819.0
2011-12-07,5.645,5.905,5.645,5.905,8164.0
2011-12-08,5.905,5.905,5.725,5.725,5800.0
2011-12-09,5.73,6.05,5.73,6.045,6218.0
2011-12-12,5.805,5.815,5.805,5.805,304.0
2011-12-13,5.815,5.935,5.815,5.935,1080.0
2011-12-14,5.875,5.875,5.575,5.59,9841.0
2011-12-15,5.63,5.63,5.63,5.63,300.0
2011-12-16,5.925,5.925,5.835,5.845,4640.0
2011-12-19,5.865,6.04,5.805,5.805,8000.0
2011-12-20,5.89,5.905,5.865,5.905,5213.0
2011-12-21,5.98,6.205,5.98,6.065,20382.0
2011-12-22,6.205,6.235,6.175,6.235,7600.0
2011-12-23,6.235,6.245,6.235,6.245,1400.0
2011-12-28,6.255,6.435,6.13,6.435,11299.0
2011-12-29,6.435,6.51,6.285,6.51,4885.0
2011-12-30,6.51,6.69,6.51,6.69,5175.0
2012-01-03,6.69,6.965,6.69,6.875,13150.0
2012-01-04,6.92,6.92,6.66,6.72,2050.0
2012-01-05,6.82,6.82,6.705,6.815,9758.0
2012-01-06,6.82,6.89,6.67,6.705,3799.0
2012-01-09,6.88,6.88,6.66,6.67,7784.0
2012-01-10,6.8,6.8,6.7,6.705,10106.0
2012-01-11,6.7,6.735,6.47,6.47,13089.0
2012-01-12,6.54,6.815,6.54,6.815,1100.0
2012-01-13,6.815,6.815,6.66,6.67,4478.0
2012-01-16,6.845,6.845,6.66,6.805,3211.0
2012-01-17,6.705,6.72,6.625,6.625,11675.0
2012-01-18,6.585,6.835,6.585,6.835,7053.0
2012-01-19,6.845,6.905,6.64,6.805,12340.0
2012-01-20,6.8,6.935,6.705,6.815,6810.0
2012-01-23,6.83,6.935,6.83,6.89,18180.0
2012-01-24,6.835,6.835,6.75,6.75,4851.0
2012-01-25,6.805,6.815,6.67,6.8,5950.0
2012-01-26,6.735,6.815,6.685,6.79,8900.0
2012-01-27,6.715,6.78,6.64,6.78,2550.0
2012-01-30,6.735,6.775,6.7,6.75,8550.0
2012-01-31,6.75,6.75,6.73,6.735,1780.0
2012-02-01,6.69,6.69,6.685,6.69,2510.0
2012-02-02,6.72,6.72,6.44,6.47,14982.0
2012-02-03,6.47,6.58,6.435,6.58,5166.0
2012-02-06,6.615,6.66,6.61,6.625,6668.0
2012-02-07,6.625,6.675,6.585,6.66,4050.0
2012-02-08,6.69,6.69,6.615,6.615,3695.0
2012-02-09,6.585,6.625,6.51,6.625,5514.0
2012-02-10,6.625,6.625,6.47,6.585,5102.0
2012-02-13,6.54,6.595,6.54,6.55,3125.0
2012-02-14,6.44,6.44,6.27,6.33,9016.0
2012-02-15,6.32,6.345,6.32,6.32,5310.0
2012-02-16,6.395,6.395,6.305,6.305,4910.0
2012-02-17,6.375,6.405,6.375,6.395,11890.0
2012-02-21,6.365,6.455,6.29,6.395,1751.0
2012-02-22,6.435,6.51,6.435,6.51,4200.0
2012-02-23,6.48,6.525,6.44,6.515,6725.0
2012-02-24,6.525,6.54,6.525,6.525,3405.0
2012-02-27,6.51,6.585,6.1,6.58,29423.0
2012-02-28,6.465,6.495,6.465,6.495,3800.0
2012-02-29,6.435,6.495,6.39,6.495,11315.0
2012-03-01,6.55,6.585,6.515,6.515,4617.0
2012-03-02,6.515,6.55,6.33,6.435,4395.0
2012-03-05,6.47,6.47,6.285,6.305,6561.0
2012-03-06,6.39,6.435,6.36,6.435,6390.0
2012-03-07,6.435,6.435,6.425,6.425,865.0
2012-03-08,6.485,6.485,6.375,6.435,2283.0
2012-03-09,6.435,6.435,6.29,6.305,1050.0
2012-03-12,6.39,6.425,6.32,6.32,1500.0
2012-03-13,6.245,6.36,6.245,6.315,5731.0
2012-03-14,6.315,6.435,6.315,6.435,1500.0
2012-03-15,6.42,6.42,6.36,6.395,6825.0
2012-03-16,6.445,6.465,6.39,6.39,2550.0
2012-03-19,6.43,6.43,6.315,6.315,2475.0
2012-03-20,6.275,6.46,6.275,6.46,4850.0
2012-03-21,6.43,6.43,6.35,6.35,4085.0
2012-03-22,6.39,6.43,6.39,6.43,9515.0
2012-03-23,6.39,6.42,6.36,6.415,2125.0
2012-03-26,6.36,6.545,6.35,6.545,7838.0
2012-03-27,6.545,6.545,6.535,6.545,608.0
2012-03-28,6.545,6.785,6.545,6.785,305150.0
2012-03-29,6.515,6.715,6.515,6.715,3135.0
2012-03-30,6.7,6.715,6.7,6.705,1700.0
2012-04-02,6.765,6.815,6.69,6.69,6730.0
2012-04-03,6.39,6.505,6.375,6.375,6641.0
2012-04-04,6.39,6.42,6.39,6.415,2300.0
2012-04-05,6.5,6.505,6.36,6.5,549.0
2012-04-09,6.465,6.465,6.35,6.39,989.0
2012-04-10,6.42,6.42,6.35,6.39,2710.0
2012-04-11,6.39,6.39,6.39,6.39,250.0
2012-04-12,6.365,6.365,6.35,6.35,1100.0
2012-04-13,6.35,6.35,6.335,6.335,4025.0
2012-04-16,6.25,6.3,6.235,6.3,1400.0
2012-04-17,6.46,6.46,6.275,6.275,556.0
2012-04-18,6.165,6.275,6.165,6.275,670.0
2012-04-19,6.29,6.29,6.29,6.29,300.0
2012-04-20,6.26,6.26,6.26,6.26,200.0
2012-04-23,6.2,6.215,6.16,6.16,3700.0
2012-04-24,6.165,6.39,6.16,6.39,6900.0
2012-04-25,6.2,6.2,6.2,6.2,50.0
2012-04-26,6.19,6.235,6.19,6.235,375.0
2012-04-27,6.235,6.345,6.235,6.235,1795.0
2012-04-30,6.245,6.245,6.235,6.235,800.0
2012-05-01,6.245,6.275,6.235,6.235,2525.0
2012-05-02,6.19,6.2,6.18,6.2,7550.0
2012-05-03,6.18,6.29,6.165,6.165,6729.0
2012-05-04,6.165,6.29,6.165,6.275,1533.0
2012-05-07,6.165,6.42,6.16,6.16,15611.0
2012-05-08,6.16,6.16,5.98,5.98,200.0
2012-05-09,6.105,6.16,6.065,6.16,10800.0
2012-05-10,6.12,6.12,6.12,6.12,950.0
2012-05-11,6.045,6.045,5.605,5.605,3964.0
2012-05-14,5.595,5.615,5.505,5.545,2739.0
2012-05-15,5.545,5.545,5.31,5.31,12320.0
2012-05-16,5.35,5.38,5.08,5.16,18070.0
2012-05-17,5.195,5.21,5.11,5.12,6124.0
2012-05-18,5.11,5.16,5.105,5.16,4472.0
2012-05-22,5.16,5.545,5.16,5.43,3733.0
2012-05-23,5.42,5.42,5.33,5.335,2659.0
2012-05-24,5.345,5.35,5.345,5.35,2300.0
2012-05-25,5.42,5.445,5.42,5.435,730.0
2012-05-29,5.49,5.49,5.49,5.49,2500.0
2012-05-30,5.49,5.49,5.49,5.49,100.0
2012-06-01,5.545,5.765,5.545,5.765,1850.0
2012-06-04,5.775,5.905,5.63,5.89,7160.0
2012-06-05,5.93,5.93,5.815,5.815,5111.0
2012-06-06,5.89,5.89,5.775,5.795,3050.0
2012-06-07,5.775,5.775,5.705,5.775,6650.0
2012-06-11,5.695,5.695,5.405,5.405,3780.0
2012-06-12,5.405,5.405,5.31,5.395,8043.0
2012-06-13,5.35,5.39,5.35,5.35,7400.0
2012-06-14,5.52,5.52,5.275,5.275,2620.0
2012-06-15,5.365,5.585,4.935,5.005,5340.0
2012-06-18,5.54,5.54,5.32,5.52,910.0
2012-06-19,5.52,5.52,5.52,5.52,2162.0
2012-06-20,5.535,5.535,5.535,5.535,600.0
2012-06-21,5.51,5.51,5.495,5.495,4291.0
2012-06-22,5.495,5.495,5.33,5.335,7165.0
2012-06-25,5.425,5.425,5.29,5.315,4150.0
2012-06-26,5.29,5.29,5.275,5.29,3500.0
2012-06-27,5.25,5.25,5.06,5.06,1000.0
2012-06-28,5.075,5.075,4.96,4.96,3470.0
2012-06-29,5.085,5.51,5.085,5.26,9701.0
2012-07-03,5.5,5.5,5.275,5.275,2450.0
2012-07-04,5.52,5.52,5.51,5.52,480.0
2012-07-05,5.51,5.51,5.32,5.43,2656.0
2012-07-06,5.445,5.51,5.375,5.43,6460.0
2012-07-09,5.43,5.43,5.425,5.43,841.0
2012-07-10,5.4,5.51,5.375,5.51,3750.0
2012-07-12,5.51,5.51,5.51,5.51,400.0
2012-07-13,5.51,5.58,5.51,5.51,1600.0
2012-07-16,5.485,5.485,5.44,5.44,1500.0
2012-07-17,5.385,5.5,5.28,5.5,3100.0
2012-07-18,5.33,5.5,5.32,5.5,3532.0
2012-07-19,5.33,5.51,5.33,5.51,2133.0
2012-07-20,5.51,5.51,5.51,5.51,143.0
2012-07-23,5.35,5.47,5.295,5.35,1600.0
2012-07-24,5.39,5.39,5.28,5.28,1620.0
2012-07-26,5.385,5.385,5.385,5.385,131.0
2012-07-27,5.35,5.43,5.28,5.28,3550.0
2012-07-30,5.35,5.35,5.345,5.345,5400.0
2012-07-31,5.315,5.345,5.315,5.315,285.0
2012-08-01,5.315,5.705,5.315,5.5,7735.0
2012-08-02,5.685,5.7,5.685,5.7,3300.0
2012-08-03,5.7,5.7,5.66,5.66,1300.0
2012-08-07,5.565,5.665,5.55,5.55,4615.0
2012-08-08,5.52,5.63,5.52,5.62,1715.0
2012-08-09,5.665,5.665,5.59,5.59,2250.0
2012-08-10,5.59,5.595,5.59,5.595,3900.0
2012-08-13,5.595,5.595,5.55,5.55,10213.0
2012-08-14,5.63,5.745,5.595,5.745,8240.0
2012-08-15,5.745,5.945,5.745,5.945,1112.0
2012-08-16,5.935,5.935,5.785,5.905,4100.0
2012-08-17,5.905,5.905,5.895,5.905,2830.0
2012-08-20,5.895,5.895,5.895,5.895,400.0
2012-08-21,5.865,5.865,5.745,5.775,1640.0
2012-08-22,5.675,5.685,5.63,5.665,6450.0
2012-08-23,5.83,5.83,5.665,5.665,377.0
2012-08-24,5.8,5.81,5.675,5.8,640.0
2012-08-27,5.83,5.83,5.69,5.69,1905.0
2012-08-28,5.705,5.715,5.705,5.715,875.0
2012-08-29,5.705,5.705,5.705,5.705,750.0
2012-08-30,5.58,5.63,5.58,5.63,749.0
2012-08-31,5.63,5.81,5.575,5.81,55595.0
2012-09-04,5.81,5.81,5.81,5.81,300.0
2012-09-06,5.705,5.785,5.705,5.785,1800.0
2012-09-07,5.785,6.02,5.785,6.02,17010.0
2012-09-10,6.02,6.09,5.98,5.98,3428.0
2012-09-11,5.945,5.975,5.945,5.95,164350.0
2012-09-12,5.945,5.945,5.91,5.91,3400.0
2012-09-13,6.0,6.1,6.0,6.1,2725.0
2012-09-14,6.225,6.225,6.1,6.13,3421.0
2012-09-17,6.18,6.36,6.18,6.335,26247.0
2012-09-19,6.14,6.14,6.045,6.045,37200.0
2012-09-20,5.95,6.015,5.825,6.015,5400.0
2012-09-21,5.98,5.98,5.92,5.92,1100.0
2012-09-25,5.965,5.965,5.815,5.825,10343.0
2012-09-26,5.83,5.935,5.705,5.815,3554.0
2012-09-27,5.825,5.825,5.81,5.825,2600.0
2012-09-28,5.825,5.825,5.815,5.815,1900.0
2012-10-01,5.825,5.98,5.825,5.84,10641.0
2012-10-02,5.855,5.98,5.715,5.825,7754.0
2012-10-03,5.745,5.755,5.705,5.745,3900.0
2012-10-04,5.715,5.715,5.715,5.715,80.0
2012-10-05,5.715,5.825,5.715,5.825,3840.0
2012-10-09,5.825,5.825,5.76,5.825,1477.0
2012-10-10,5.77,6.06,5.7,6.06,28146.0
2012-10-11,6.06,6.2,6.06,6.17,21220.0
2012-10-12,6.115,6.115,5.905,5.905,4000.0
2012-10-15,5.905,5.965,5.905,5.905,2500.0
2012-10-17,6.035,6.07,5.98,5.98,2596.0
2012-10-18,5.905,5.98,5.905,5.98,4355.0
2012-10-19,5.98,5.99,5.98,5.98,1600.0
2012-10-22,5.905,6.06,5.905,6.06,5300.0
2012-10-23,5.975,5.98,5.965,5.98,3400.0
2012-10-24,5.905,5.98,5.905,5.98,22966.0
2012-10-25,5.98,5.98,5.98,5.98,9467.0
2012-10-26,5.935,5.98,5.935,5.98,7040.0
2012-10-29,5.98,5.98,5.98,5.98,2000.0
2012-10-30,5.98,6.02,5.855,6.02,25070.0
2012-10-31,6.055,6.055,6.055,6.055,100.0
2012-11-01,5.99,6.055,5.98,6.055,1240.0
2012-11-02,6.06,6.145,5.99,6.145,1649.0
2012-11-05,6.155,6.18,6.155,6.155,1412.0
2012-11-07,6.13,6.14,5.98,5.98,4100.0
2012-11-08,6.14,6.14,6.14,6.14,975.0
2012-11-12,6.14,6.33,5.98,6.33,9834.0
2012-11-13,6.415,6.455,6.375,6.405,7108.0
2012-11-14,6.445,6.445,6.18,6.18,9970.0
2012-11-15,6.18,6.405,6.18,6.18,2725.0
2012-11-16,6.33,6.385,6.18,6.255,22352.0
2012-11-19,6.425,6.425,6.28,6.305,6927.0
2012-11-20,6.335,6.455,6.255,6.405,20817.0
2012-11-21,6.415,6.415,6.405,6.415,3235.0
2012-11-22,6.455,6.69,6.455,6.68,14990.0
2012-11-23,6.69,6.76,6.535,6.73,14380.0
2012-11-26,6.62,6.7,6.58,6.61,8732.0
2012-11-27,6.61,6.705,6.61,6.705,250.0
2012-11-28,6.66,6.69,6.58,6.69,7166.0
2012-11-29,6.69,6.81,6.69,6.81,3019.0
2012-11-30,6.88,6.88,6.77,6.77,6169.0
2012-12-03,6.81,6.81,6.77,6.77,1700.0
2012-12-04,6.73,6.73,6.69,6.69,5900.0
2012-12-05,6.73,6.73,6.69,6.69,3172.0
2012-12-06,6.715,6.72,6.675,6.69,36468.0
2012-12-07,6.72,6.81,6.72,6.785,21300.0
2012-12-10,6.785,6.81,6.69,6.74,4255.0
2012-12-11,6.775,7.005,6.74,7.005,14932.0
2012-12-12,7.045,7.045,7.045,7.045,50.0
2012-12-13,6.85,6.88,6.85,6.87,2900.0
2012-12-14,6.85,6.91,6.69,6.74,2812.0
2012-12-17,6.71,6.91,6.705,6.91,1000.0
2012-12-18,7.02,7.02,6.895,6.96,2700.0
2012-12-19,7.005,7.07,6.95,7.045,9450.0
2012-12-20,6.855,7.045,6.805,7.045,3515.0
2012-12-21,7.005,7.005,6.815,6.885,10300.0
2012-12-24,7.02,7.045,6.845,7.045,1018.0
2012-12-27,6.96,6.96,6.96,6.96,100.0
2012-12-28,6.96,6.96,6.885,6.885,2750.0
2012-12-31,6.79,6.845,6.765,6.845,6039.0
2013-01-02,6.88,6.885,6.88,6.885,1400.0
2013-01-03,6.94,6.965,6.91,6.94,2000.0
2013-01-04,6.925,6.96,6.855,6.855,12972.0
2013-01-07,6.895,6.91,6.805,6.815,1832.0
2013-01-08,6.805,6.805,6.725,6.805,33253.0
2013-01-09,6.765,7.04,6.765,6.975,1707.0
2013-01-10,7.04,7.045,7.005,7.005,1050.0
2013-01-11,7.005,7.045,7.005,7.045,6683.0
2013-01-14,7.005,7.005,7.005,7.005,570.0
2013-01-15,7.005,7.04,7.005,7.005,3000.0
2013-01-16,7.005,7.2,7.0,7.2,7559.0
2013-01-17,7.165,7.165,7.005,7.14,88184.0
2013-01-18,7.165,7.205,7.125,7.18,5043.0
2013-01-21,7.125,7.245,7.125,7.125,3910.0
2013-01-22,7.205,7.205,7.125,7.2,4099.0
2013-01-23,7.205,7.205,7.205,7.205,2640.0
2013-01-24,7.205,7.205,7.165,7.205,5660.0
2013-01-25,7.14,7.14,7.125,7.125,5500.0
2013-01-28,7.085,7.085,7.045,7.045,700.0
2013-01-29,7.045,7.045,7.045,7.045,2958.0
2013-01-30,7.005,7.045,7.005,7.005,10250.0
2013-01-31,7.005,7.205,7.005,7.085,3070.0
2013-02-01,7.125,7.125,7.005,7.085,5809.0
2013-02-04,7.045,7.045,7.005,7.005,1500.0
2013-02-05,7.205,7.205,7.045,7.205,825.0
2013-02-06,7.085,7.165,7.015,7.165,2460.0
2013-02-07,7.03,7.03,6.885,7.005,5560.0
2013-02-08,7.005,7.005,7.005,7.005,1600.0
2013-02-11,7.005,7.005,7.005,7.005,900.0
2013-02-12,7.16,7.36,7.06,7.175,5166.0
2013-02-13,7.055,7.285,7.055,7.285,6595.0
2013-02-14,7.205,7.285,7.175,7.285,1044.0
2013-02-15,7.285,7.35,7.285,7.285,2215.0
2013-02-19,7.36,7.365,7.205,7.365,4058.0
2013-02-20,7.215,7.4,7.215,7.4,8326.0
2013-02-21,7.39,7.405,7.39,7.405,4100.0
2013-02-22,7.215,7.4,7.205,7.245,4693.0
2013-02-25,7.215,7.285,7.205,7.285,3000.0
2013-02-26,7.215,7.245,7.165,7.245,5925.0
2013-02-28,7.205,7.205,7.205,7.205,1500.0
2013-03-01,7.205,7.22,7.205,7.22,4201.0
2013-03-04,7.205,7.205,7.165,7.205,1994.0
2013-03-05,7.335,7.335,6.855,6.925,68799.0
2013-03-06,7.005,7.005,6.855,7.005,13900.0
2013-03-07,7.015,7.015,7.005,7.005,1100.0
2013-03-08,7.24,7.36,7.205,7.285,30002.0
2013-03-11,7.32,7.445,7.285,7.405,20923.0
2013-03-12,7.52,7.695,7.51,7.615,15510.0
2013-03-13,7.67,7.79,7.565,7.685,8199.0
2013-03-14,7.615,7.645,7.585,7.585,12190.0
2013-03-15,7.605,7.77,7.595,7.665,12874.0
2013-03-18,7.87,7.965,7.77,7.77,16065.0
2013-03-19,7.825,7.85,7.77,7.81,22575.0
2013-03-20,7.81,7.935,7.77,7.85,4525.0
2013-03-21,7.885,7.935,7.85,7.935,15083.0
2013-03-22,7.835,8.07,7.825,7.965,14861.0
2013-03-25,7.975,8.26,7.94,8.095,11036.0
2013-03-26,8.025,8.14,8.025,8.13,2050.0
2013-03-27,7.975,8.115,7.975,8.0,2382.0
2013-03-28,7.985,8.015,7.975,7.985,10673.0
2013-04-01,7.96,8.18,7.915,8.105,24162.0
2013-04-02,8.04,8.17,8.04,8.055,3318.0
2013-04-03,8.095,8.095,7.975,7.975,16730.0
2013-04-04,8.09,8.09,7.895,8.055,40218.0
2013-04-05,8.055,8.055,7.94,7.94,2066.0
2013-04-08,7.94,7.94,7.935,7.94,2831.0
2013-04-09,7.96,7.96,7.935,7.935,100.0
2013-04-10,7.975,8.015,7.95,8.0,5320.0
2013-04-11,7.96,8.055,7.935,7.935,4125.0
2013-04-12,7.975,7.975,7.85,7.975,1925.0
2013-04-15,7.895,7.91,7.895,7.9,8400.0
2013-04-16,7.86,7.935,7.85,7.935,2500.0
2013-04-17,7.885,7.885,7.875,7.875,6142.0
2013-04-18,7.875,7.895,7.875,7.895,1655.0
2013-04-19,7.965,7.975,7.965,7.975,1100.0
2013-04-22,7.935,8.015,7.935,8.005,935.0
2013-04-23,7.965,8.18,7.96,8.115,271346.0
2013-04-24,8.115,8.22,8.115,8.17,6026.0
2013-04-25,8.18,8.26,8.18,8.18,1836.0
2013-04-26,8.18,8.22,8.14,8.16,5980.0
2013-04-29,8.155,8.22,8.155,8.22,14400.0
2013-04-30,8.18,8.18,8.14,8.18,8730.0
2013-05-01,8.095,8.095,8.095,8.095,89.0
2013-05-03,8.18,8.185,8.18,8.18,18550.0
2013-05-06,7.78,8.095,7.78,8.025,10829.0
2013-05-07,8.095,8.59,8.095,8.325,85856.0
2013-05-08,8.335,8.44,8.325,8.34,45457.0
2013-05-09,8.425,8.57,8.385,8.415,28740.0
2013-05-10,8.425,8.505,8.35,8.36,17935.0
2013-05-13,8.385,8.465,8.34,8.385,27510.0
2013-05-14,8.425,8.465,8.365,8.385,5575.0
2013-05-15,8.505,8.505,8.3,8.34,15539.0
2013-05-16,8.335,8.34,8.325,8.325,9700.0
2013-05-17,8.36,8.36,8.3,8.3,22000.0
2013-05-21,8.34,8.465,8.34,8.385,7883.0
2013-05-22,8.505,8.745,8.505,8.67,10181.0
2013-05-23,8.71,8.77,8.545,8.72,8462.0
2013-05-24,8.61,8.905,8.61,8.905,10450.0
2013-05-27,8.815,9.04,8.815,9.04,6109.0
2013-05-28,9.045,9.485,9.04,9.405,10922.0
2013-05-29,9.39,9.405,9.3,9.405,14933.0
2013-05-30,9.405,9.445,9.325,9.445,3795.0
2013-05-31,9.365,9.445,9.24,9.3,31795.0
2013-06-03,9.24,9.405,9.24,9.355,7606.0
2013-06-04,9.365,9.405,9.26,9.26,100784.0
2013-06-05,9.3,9.53,9.135,9.25,10035.0
2013-06-06,9.29,9.325,9.175,9.325,1216.0
2013-06-07,9.315,9.6,9.315,9.325,15943.0
2013-06-10,9.325,9.325,9.12,9.12,2080.0
2013-06-11,9.12,9.12,8.995,8.995,8914.0
2013-06-12,9.005,9.325,9.005,9.325,14998.0
2013-06-13,9.325,9.33,9.325,9.325,4550.0
2013-06-14,9.33,9.33,9.25,9.265,6908.0
2013-06-17,9.275,9.325,9.135,9.16,51977.0
2013-06-18,9.175,9.36,9.175,9.285,7205.0
2013-06-19,9.285,9.46,9.285,9.45,8365.0
2013-06-20,9.44,9.44,9.285,9.315,2860.0
2013-06-21,9.325,9.325,9.185,9.2,53099.0
2013-06-24,9.175,9.2,9.05,9.12,8721.0
2013-06-25,9.12,9.195,8.97,9.11,6227.0
2013-06-26,9.195,9.2,9.16,9.16,3692.0
2013-06-27,9.16,9.21,9.16,9.16,42769.0
2013-06-28,9.12,9.12,8.95,8.95,850.0
2013-07-02,9.045,9.44,9.045,9.325,4363.0
2013-07-03,9.17,9.17,9.11,9.12,2025.0
2013-07-04,9.045,9.045,9.035,9.035,600.0
2013-07-05,9.1,9.195,9.035,9.12,2485.0
2013-07-08,9.31,9.31,9.12,9.235,2313.0
2013-07-09,9.24,9.325,9.145,9.145,5850.0
2013-07-10,9.12,9.125,8.95,8.95,5303.0
2013-07-11,9.12,9.185,9.045,9.175,4723.0
2013-07-12,9.125,9.2,9.125,9.2,5786.0
2013-07-15,9.2,9.265,8.83,8.87,21017.0
2013-07-16,8.795,8.87,8.42,8.555,5865.0
2013-07-17,8.62,8.66,8.62,8.655,14374.0
2013-07-18,8.57,8.66,8.37,8.495,14849.0
2013-07-19,8.505,8.66,8.505,8.655,9438.0
2013-07-22,8.72,8.855,8.545,8.62,29505.0
2013-07-23,8.71,8.95,8.71,8.87,3772.0
2013-07-24,8.95,9.1,8.95,9.1,5050.0
2013-07-25,8.895,9.0,8.66,8.66,4550.0
2013-07-26,8.62,8.82,8.305,8.34,14145.0
2013-07-29,8.61,8.62,8.495,8.61,8213.0
2013-07-30,8.495,8.54,8.495,8.54,210.0
2013-07-31,8.495,8.86,8.495,8.86,5285.0
2013-08-01,8.86,9.075,8.86,8.97,4518.0
2013-08-02,8.95,9.06,8.95,8.97,1250.0
2013-08-06,9.0,9.035,8.91,8.91,4938.0
2013-08-07,8.91,9.095,8.91,8.95,2184.0
2013-08-08,8.95,9.075,8.91,9.075,4823.0
2013-08-09,8.97,9.05,8.87,8.87,69100.0
2013-08-12,8.92,8.945,8.91,8.91,3009.0
2013-08-13,8.985,8.995,8.87,8.91,2109.0
2013-08-14,8.91,9.1,8.91,9.035,4915.0
2013-08-15,9.1,9.12,9.095,9.095,11175.0
2013-08-16,9.135,9.21,9.135,9.21,1150.0
2013-08-19,9.16,9.235,9.16,9.2,2454.0
2013-08-20,9.125,9.125,9.11,9.12,1815.0
2013-08-22,9.1,9.12,9.0,9.12,1760.0
2013-08-23,9.12,9.12,9.035,9.035,709.0
2013-08-26,9.035,9.12,9.035,9.12,696.0
2013-08-27,8.835,8.835,8.495,8.495,12845.0
2013-08-28,8.495,8.78,8.495,8.695,18633.0
2013-08-29,8.95,9.235,8.83,9.085,4439.0
2013-08-30,9.25,9.29,8.945,9.16,11576.0
2013-09-03,9.335,9.335,9.2,9.275,2672.0
2013-09-04,9.3,9.325,9.285,9.325,7032.0
2013-09-05,9.45,9.45,9.285,9.325,3514.0
2013-09-06,9.365,9.365,9.2,9.2,2538.0
2013-09-09,9.2,9.325,9.2,9.315,8752.0
2013-09-10,9.315,9.385,9.225,9.365,4950.0
2013-09-11,9.41,9.535,9.325,9.535,12087.0
2013-09-12,9.45,9.535,9.45,9.45,30802.0
2013-09-13,9.615,9.615,9.535,9.59,1700.0
2013-09-16,9.615,9.865,9.535,9.605,9423.0
2013-09-17,9.73,9.78,9.715,9.715,8990.0
2013-09-18,9.825,9.99,9.825,9.905,5187.0
2013-09-19,9.84,9.915,9.84,9.88,2726.0
2013-09-20,9.865,9.965,9.78,9.865,5728.0
2013-09-23,9.825,9.825,9.725,9.805,11974.0
2013-09-24,9.695,9.705,9.495,9.58,24339.0
2013-09-25,9.515,9.655,9.515,9.54,2750.0
2013-09-26,9.655,9.83,9.655,9.665,3300.0
2013-09-27,9.705,9.825,9.615,9.645,5092.0
2013-09-30,9.64,9.765,9.615,9.765,6340.0
2013-10-01,9.78,9.855,9.73,9.855,10273.0
2013-10-02,9.855,9.865,9.74,9.75,2240.0
2013-10-03,9.825,9.89,9.615,9.655,3156.0
2013-10-04,9.695,9.78,9.655,9.68,5148.0
2013-10-07,9.665,9.74,9.655,9.74,2943.0
2013-10-08,9.655,9.78,9.645,9.74,46368.0
2013-10-09,9.695,9.8,9.655,9.74,9869.0
2013-10-10,9.825,9.925,9.825,9.825,710.0
2013-10-11,9.865,9.9,9.865,9.865,1693.0
2013-10-16,9.755,9.865,9.755,9.755,3572.0
2013-10-17,9.89,9.905,9.74,9.865,5160.0
2013-10-18,9.875,9.905,9.74,9.815,10703.0
2013-10-21,9.89,9.89,9.865,9.89,12450.0
2013-10-22,9.905,9.905,9.85,9.865,11219.0
2013-10-23,9.79,9.825,9.79,9.825,4110.0
2013-10-24,9.825,9.905,9.825,9.905,5256.0
2013-10-25,9.905,9.95,9.865,9.905,9358.0
2013-10-28,9.95,9.95,9.9,9.905,3826.0
2013-10-29,10.075,10.285,10.065,10.245,46924.0
2013-10-30,10.285,10.41,10.285,10.41,13908.0
2013-10-31,10.455,10.745,10.455,10.62,27130.0
2013-11-01,10.78,10.78,10.655,10.72,19740.0
2013-11-04,11.075,11.075,10.745,10.745,27957.0
2013-11-05,10.705,10.745,10.505,10.665,9831.0
2013-11-06,10.375,10.705,10.375,10.655,9190.0
2013-11-07,10.705,10.705,10.37,10.555,7623.0
2013-11-08,10.51,10.705,10.505,10.665,11294.0
2013-11-11,10.745,10.745,10.615,10.665,38139.0
2013-11-12,10.705,10.705,9.68,9.915,38591.0
2013-11-13,9.88,9.985,9.335,9.95,22764.0
2013-11-14,10.06,10.275,9.715,10.0,7474.0
2013-11-15,10.015,10.085,9.99,10.085,17785.0
2013-11-18,10.075,10.325,10.035,10.325,13270.0
2013-11-19,10.2,10.25,10.04,10.075,6092.0
2013-11-20,10.16,10.455,9.825,10.41,32412.0
2013-11-21,10.535,11.075,10.535,10.915,92665.0
2013-11-22,10.99,11.04,10.905,10.925,77108.0
2013-11-25,11.005,11.545,11.005,11.485,47532.0
2013-11-26,11.47,11.47,11.175,11.375,27699.0
2013-11-27,11.375,11.755,11.26,11.5,22901.0
2013-11-28,11.83,11.88,11.72,11.755,16915.0
2013-11-29,11.755,11.84,11.335,11.425,12909.0
2013-12-02,11.325,11.67,11.14,11.545,10725.0
2013-12-03,11.5,11.79,11.46,11.47,3725.0
2013-12-04,11.67,11.67,11.295,11.295,9200.0
2013-12-05,11.395,11.46,11.0,11.0,8608.0
2013-12-06,11.005,11.3,11.005,11.21,1999.0
2013-12-09,11.185,11.185,11.0,11.0,5503.0
2013-12-10,11.115,11.165,11.015,11.085,5530.0
2013-12-11,11.165,11.165,10.915,10.915,9956.0
2013-12-12,10.79,10.925,10.79,10.875,5895.0
2013-12-13,10.83,10.925,10.83,10.855,2479.0
2013-12-16,10.975,10.975,10.79,10.83,11740.0
2013-12-17,10.89,10.925,10.845,10.88,4362.0
2013-12-18,11.035,11.085,10.955,11.085,13094.0
2013-12-19,11.11,11.18,11.04,11.05,7086.0
2013-12-20,11.17,11.29,11.16,11.29,3046.0
2013-12-23,11.375,11.465,11.34,11.34,8375.0
2013-12-24,11.415,11.465,11.295,11.39,1805.0
2013-12-27,11.34,11.365,11.22,11.295,5869.0
2013-12-30,11.295,11.975,11.295,11.975,8784.0
2013-12-31,11.89,12.605,11.89,12.275,32420.0
2014-01-02,12.335,12.335,11.95,12.085,8014.0
2014-01-03,12.205,12.51,12.02,12.055,32588.0
2014-01-06,12.18,12.53,12.105,12.315,23962.0
2014-01-07,12.4,12.46,11.985,12.13,34523.0
2014-01-08,12.195,12.195,12.13,12.145,20029.0
2014-01-09,12.145,12.23,11.765,11.89,37899.0
2014-01-10,11.935,12.06,11.885,12.045,32606.0
2014-01-13,12.35,12.35,12.06,12.06,23712.0
2014-01-14,11.97,11.97,11.485,11.72,19748.0
2014-01-15,11.685,11.89,11.635,11.68,50161.0
2014-01-16,11.61,12.195,11.61,11.885,5397.0
2014-01-17,12.01,12.105,11.825,12.095,10522.0
2014-01-20,12.23,12.34,11.635,11.745,12708.0
2014-01-21,11.85,12.01,11.635,11.925,11881.0
2014-01-22,12.025,12.06,11.89,11.96,7681.0
2014-01-23,12.13,12.13,11.925,11.97,13301.0
2014-01-24,12.025,12.06,11.765,11.875,19108.0
2014-01-27,11.78,11.89,11.72,11.765,15708.0
2014-01-28,11.83,12.02,11.765,11.805,14356.0
2014-01-29,11.805,11.84,11.68,11.745,20777.0
2014-01-30,12.19,12.22,11.89,11.89,9201.0
2014-01-31,11.73,11.885,11.72,11.745,3370.0
2014-02-03,11.865,12.105,11.765,11.89,8850.0
2014-02-04,11.935,11.975,11.89,11.89,3295.0
2014-02-05,11.89,12.28,11.805,12.06,5967.0
2014-02-06,12.085,12.24,12.055,12.085,9648.0
2014-02-07,12.305,12.305,12.155,12.275,11474.0
2014-02-10,12.165,12.56,12.165,12.36,13868.0
2014-02-11,12.57,12.655,12.23,12.23,5860.0
2014-02-12,12.275,12.445,12.215,12.24,4193.0
2014-02-13,12.315,12.445,12.255,12.315,4590.0
2014-02-14,12.315,12.475,12.195,12.205,5300.0
2014-02-18,12.23,12.375,12.145,12.195,10219.0
2014-02-19,15.295,16.35,14.735,15.355,305863.0
2014-02-20,15.645,16.14,15.63,15.885,212437.0
2014-02-21,15.85,15.97,15.635,15.74,63799.0
2014-02-24,15.83,15.83,15.29,15.46,81687.0
2014-02-25,15.295,15.46,14.695,15.075,74370.0
2014-02-26,15.075,15.29,14.865,15.29,51109.0
2014-02-27,15.29,15.535,15.205,15.29,52685.0
2014-02-28,15.29,15.45,15.29,15.33,28866.0
2014-03-03,15.295,15.545,15.29,15.51,44760.0
2014-03-04,15.5,15.85,15.5,15.79,45061.0
2014-03-05,15.8,15.8,15.655,15.67,21372.0
2014-03-06,16.52,17.37,16.31,17.24,50135.0
2014-03-07,16.995,17.24,16.565,17.235,57052.0
2014-03-10,17.155,17.41,17.125,17.385,27782.0
2014-03-11,17.41,17.58,17.295,17.37,13334.0
2014-03-12,17.47,17.47,17.2,17.325,41480.0
2014-03-13,17.24,17.72,17.24,17.72,26101.0
2014-03-14,17.72,18.04,17.66,18.015,28904.0
2014-03-17,18.165,18.465,17.885,18.26,58875.0
2014-03-18,18.39,18.55,17.96,18.09,26077.0
2014-03-19,18.175,18.305,17.885,18.13,64173.0
2014-03-20,18.13,18.165,17.91,18.105,24364.0
2014-03-21,18.115,18.22,17.985,18.13,15299.0
2014-03-24,18.305,18.305,18.115,18.305,52473.0
2014-03-25,18.175,18.33,18.175,18.22,16879.0
2014-03-26,18.34,18.34,17.96,17.96,17285.0
2014-03-27,17.885,17.885,17.115,17.19,37881.0
2014-03-28,17.08,17.525,17.055,17.14,54936.0
2014-03-31,17.235,17.405,17.02,17.105,32160.0
2014-04-01,17.07,17.395,17.07,17.3,18980.0
2014-04-02,17.225,17.68,17.165,17.66,25483.0
2014-04-03,17.61,17.66,17.49,17.535,13119.0
2014-04-04,17.645,17.655,17.49,17.585,14191.0
2014-04-07,17.535,17.66,17.535,17.535,22014.0
2014-04-08,17.535,17.6,17.535,17.535,12828.0
2014-04-09,17.62,19.285,17.605,18.73,77162.0
2014-04-10,18.81,18.815,18.015,18.175,38914.0
2014-04-11,18.37,18.635,18.13,18.21,16707.0
2014-04-14,18.055,18.235,17.63,17.815,12264.0
2014-04-15,18.015,18.295,17.79,17.96,12132.0
2014-04-16,17.96,18.2,17.96,18.13,14706.0
2014-04-17,18.015,18.245,17.97,18.045,25440.0
2014-04-21,17.97,18.37,17.895,17.96,5408.0
2014-04-22,18.13,18.15,17.97,17.97,10684.0
2014-04-23,17.96,17.96,17.775,17.895,24553.0
2014-04-24,17.755,17.955,17.535,17.755,12656.0
2014-04-25,17.62,17.695,17.62,17.645,14070.0
2014-04-28,17.645,17.695,17.62,17.63,10240.0
2014-04-29,17.62,17.67,17.62,17.62,13751.0
2014-04-30,17.62,17.67,17.62,17.63,8345.0
2014-05-01,17.62,17.72,17.62,17.62,9773.0
2014-05-02,17.62,17.885,17.62,17.865,5922.0
2014-05-05,17.67,17.835,17.63,17.66,16070.0
2014-05-06,17.62,17.745,17.62,17.69,9560.0
2014-05-07,17.74,17.745,17.63,17.66,9393.0
2014-05-08,17.705,18.09,17.66,18.09,16890.0
2014-05-09,17.9,18.1,17.72,17.79,16733.0
2014-05-12,17.79,17.955,17.705,17.755,9062.0
2014-05-13,17.955,18.08,17.745,17.995,14835.0
2014-05-14,17.84,18.31,17.84,18.305,21029.0
2014-05-15,18.31,18.37,17.995,18.225,29935.0
2014-05-16,18.37,18.37,18.175,18.175,17435.0
2014-05-20,18.175,18.22,18.045,18.045,22767.0
2014-05-21,18.055,18.285,18.045,18.26,11620.0
2014-05-22,18.22,18.37,18.13,18.355,11801.0
2014-05-23,18.38,18.56,18.185,18.39,16144.0
2014-05-26,18.43,18.43,17.955,18.045,11320.0
2014-05-27,18.175,18.605,18.005,18.585,18569.0
2014-05-28,18.25,18.5,18.25,18.5,16249.0
2014-05-29,18.56,18.56,18.39,18.45,15100.0
2014-05-30,18.43,18.73,18.38,18.56,17235.0
2014-06-02,18.73,19.665,18.605,19.665,28631.0
2014-06-03,19.73,19.73,18.605,18.69,35176.0
2014-06-04,18.69,18.92,18.515,18.92,4785.0
2014-06-05,18.75,18.92,18.74,18.87,10501.0
2014-06-06,18.99,19.03,18.645,19.03,9360.0
2014-06-09,19.075,19.945,19.075,19.5,13137.0
2014-06-10,19.5,20.115,19.43,19.63,9862.0
2014-06-11,19.67,19.67,19.345,19.355,14405.0
2014-06-12,19.57,19.57,17.765,18.305,31714.0
2014-06-13,18.14,18.165,17.765,17.92,14060.0
2014-06-16,17.755,17.91,17.39,17.535,61037.0
2014-06-17,17.575,17.75,17.53,17.72,9627.0
2014-06-18,17.745,17.79,17.54,17.59,12443.0
2014-06-19,17.54,17.935,17.54,17.73,10445.0
2014-06-20,17.955,18.48,17.66,17.695,4134.0
2014-06-23,17.495,17.85,17.325,17.71,9156.0
2014-06-24,17.895,17.93,17.705,17.9,7496.0
2014-06-25,18.04,18.42,17.875,18.185,11987.0
2014-06-26,18.22,19.16,18.09,18.745,15465.0
2014-06-27,18.98,19.08,18.52,19.04,7179.0
2014-06-30,19.135,19.135,18.78,18.955,2414.0
2014-07-02,18.955,19.17,18.55,18.565,7082.0
2014-07-03,18.52,18.695,18.315,18.395,12550.0
2014-07-04,18.125,18.505,18.125,18.395,2743.0
2014-07-07,18.145,18.435,17.885,18.195,7129.0
2014-07-08,18.325,18.74,18.15,18.46,11861.0
2014-07-09,18.72,19.21,18.46,18.885,18382.0
2014-07-10,18.84,19.385,18.74,19.255,21756.0
2014-07-11,19.375,19.815,19.135,19.6,20264.0
2014-07-14,19.765,20.16,19.15,19.3,7723.0
2014-07-15,19.175,19.47,19.17,19.28,10438.0
2014-07-16,19.245,19.565,19.22,19.265,8248.0
2014-07-17,19.47,19.47,18.955,18.955,17231.0
2014-07-18,18.955,18.955,18.91,18.91,12634.0
2014-07-21,18.955,19.125,18.78,19.1,11285.0
2014-07-22,19.02,19.385,19.02,19.05,8584.0
2014-07-23,19.17,19.385,18.995,19.255,10870.0
2014-07-24,19.34,19.385,19.17,19.29,7379.0
2014-07-25,19.385,20.02,19.385,19.815,10061.0
2014-07-28,20.135,20.245,19.22,19.23,14756.0
2014-07-29,19.615,20.015,19.245,20.015,11427.0
2014-07-30,20.195,20.195,19.695,19.695,10347.0
2014-07-31,19.91,20.03,19.4,19.6,11390.0
2014-08-01,19.255,19.685,19.255,19.255,7127.0
2014-08-05,19.195,19.815,18.74,18.74,14811.0
2014-08-06,18.74,19.635,18.315,18.925,21284.0
2014-08-07,19.175,19.175,18.52,18.995,10799.0
2014-08-08,18.92,19.515,18.91,19.515,10242.0
2014-08-11,19.515,19.685,19.065,19.34,9438.0
2014-08-12,19.175,19.85,19.175,19.745,20597.0
2014-08-13,19.91,20.115,19.77,19.91,42318.0
2014-08-14,20.135,20.14,19.86,20.03,9551.0
2014-08-15,19.9,20.03,19.86,20.02,11432.0
2014-08-18,20.03,20.03,19.795,19.815,7821.0
2014-08-19,19.98,20.115,19.65,19.9,2776.0
2014-08-20,19.815,20.195,19.815,20.03,3034.0
2014-08-21,20.03,20.235,19.89,20.005,5534.0
2014-08-22,19.865,20.03,19.72,19.78,8449.0
2014-08-25,19.96,20.2,19.815,19.9,7068.0
2014-08-26,19.685,20.03,19.685,19.825,11688.0
2014-08-27,19.9,19.9,19.64,19.64,6098.0
2014-08-28,19.64,19.815,19.61,19.61,6264.0
2014-08-29,19.805,19.815,19.6,19.64,5706.0
2014-09-02,19.685,19.815,19.685,19.695,7465.0
2014-09-03,19.695,19.805,19.64,19.65,2687.0
2014-09-04,19.675,19.77,19.6,19.65,8111.0
2014-09-05,19.675,19.675,19.055,19.17,2574.0
2014-09-08,19.05,19.64,19.05,19.305,13592.0
2014-09-09,19.125,19.675,19.09,19.3,3104.0
2014-09-10,19.175,19.385,19.125,19.17,4754.0
2014-09-11,19.305,19.305,19.09,19.255,6772.0
2014-09-12,19.255,19.425,19.22,19.22,10921.0
2014-09-15,18.84,19.47,18.72,19.27,6805.0
2014-09-16,19.27,19.27,19.1,19.255,3574.0
2014-09-17,19.46,19.59,19.295,19.305,8434.0
2014-09-18,19.505,19.8,19.33,19.395,11941.0
2014-09-19,19.49,19.86,19.295,19.86,13108.0
2014-09-22,19.66,19.845,19.165,19.845,22247.0
2014-09-23,19.515,19.6,19.0,19.425,8628.0
2014-09-24,19.255,19.425,18.95,19.305,16260.0
2014-09-25,19.115,19.22,17.91,18.385,15999.0
2014-09-26,18.515,19.14,18.5,18.655,1695.0
2014-09-29,18.44,18.935,17.695,18.64,11061.0
2014-09-30,18.785,18.87,18.23,18.445,6918.0
2014-10-01,18.63,19.13,18.43,18.69,5069.0
2014-10-02,18.855,19.27,18.43,18.855,17872.0
2014-10-03,18.865,19.365,18.655,18.655,15069.0
2014-10-06,18.935,18.935,18.43,18.89,3935.0
2014-10-07,18.855,18.855,18.56,18.78,4372.0
2014-10-08,18.62,18.995,18.62,18.82,12476.0
2014-10-09,18.935,19.08,18.645,18.82,2963.0
2014-10-10,18.675,18.995,18.445,18.985,8008.0
2014-10-14,18.69,19.0,18.42,18.595,13725.0
2014-10-15,18.315,18.455,17.875,18.1,12389.0
2014-10-16,17.865,18.865,17.865,18.855,13471.0
2014-10-17,18.87,19.505,18.87,19.08,7110.0
2014-10-20,19.23,19.295,18.95,19.08,25878.0
2014-10-21,19.365,20.0,19.035,19.67,29867.0
2014-10-22,19.68,20.095,19.515,20.095,7066.0
2014-10-23,20.08,20.64,20.08,20.165,12542.0
2014-10-24,20.375,20.535,20.215,20.535,12867.0
2014-10-27,20.77,20.77,20.165,20.6,6447.0
2014-10-28,20.605,21.385,20.165,21.29,13827.0
2014-10-29,21.22,21.38,20.895,21.195,7985.0
2014-10-30,21.03,21.24,20.815,20.98,10662.0
2014-10-31,21.415,21.675,20.895,21.255,10835.0
2014-11-03,21.275,21.285,20.895,21.25,6200.0
2014-11-04,21.335,21.335,20.91,21.335,1801.0
2014-11-05,21.42,21.78,21.25,21.51,18197.0
2014-11-06,21.55,21.675,21.25,21.385,7031.0
2014-11-07,21.5,21.83,21.25,21.255,11039.0
2014-11-10,21.265,22.01,21.12,21.285,7226.0
2014-11-11,21.04,22.045,21.04,21.68,18773.0
2014-11-12,21.84,21.84,21.51,21.675,9122.0
2014-11-13,21.91,21.91,21.515,21.81,5228.0
2014-11-14,21.89,22.505,21.89,22.205,6758.0
2014-11-17,22.03,22.115,21.845,21.865,5730.0
2014-11-18,22.09,22.4,21.855,22.125,10636.0
2014-11-19,22.125,22.54,21.865,22.125,13154.0
2014-11-20,22.105,22.635,22.105,22.55,12175.0
2014-11-21,22.3,22.595,22.3,22.47,17661.0
2014-11-24,22.28,22.36,21.865,21.91,8198.0
2014-11-25,21.82,22.03,21.51,21.615,14503.0
2014-11-26,21.82,21.975,21.69,21.94,7011.0
2014-11-27,22.005,22.495,21.985,22.495,10165.0
2014-11-28,22.495,22.505,22.23,22.375,8006.0
2014-12-01,22.16,22.4,22.16,22.375,8863.0
2014-12-02,22.15,22.465,22.15,22.465,8997.0
2014-12-03,22.195,22.55,22.195,22.54,13229.0
2014-12-04,22.34,22.625,22.205,22.54,3060.0
2014-12-05,22.635,22.67,22.335,22.67,5229.0
2014-12-08,22.835,22.835,22.41,22.81,19047.0
2014-12-09,22.595,22.81,22.27,22.56,8879.0
2014-12-10,22.765,23.115,22.47,22.585,16826.0
2014-12-11,22.725,22.81,22.55,22.55,6876.0
2014-12-12,22.715,22.73,22.21,22.55,2927.0
2014-12-15,22.395,22.55,21.84,21.94,7599.0
2014-12-16,21.78,21.805,21.03,21.17,10912.0
2014-12-17,21.115,21.815,21.02,21.425,15978.0
2014-12-18,21.595,22.215,21.345,21.905,15465.0
2014-12-19,21.86,22.225,21.29,21.695,9865.0
2014-12-22,21.815,22.69,21.77,22.69,20299.0
2014-12-23,22.695,23.56,22.645,23.55,9754.0
2014-12-24,23.84,23.865,23.57,23.615,3717.0
2014-12-29,23.685,24.38,23.515,23.91,8011.0
2014-12-30,24.145,24.695,23.78,24.095,10294.0
2014-12-31,24.495,24.61,23.875,23.995,7147.0
2015-01-02,24.73,24.73,23.685,23.865,1811.0
2015-01-05,24.39,24.39,22.715,22.715,8987.0
2015-01-06,22.69,22.69,21.545,21.945,15972.0
2015-01-07,22.245,22.76,21.885,22.75,7884.0
2015-01-08,22.76,23.475,22.705,23.465,9120.0
2015-01-09,23.56,23.96,23.35,23.35,6571.0
2015-01-12,23.65,23.65,23.21,23.41,7404.0
2015-01-13,23.7,23.7,23.17,23.17,11090.0
2015-01-14,23.315,23.315,23.02,23.105,4937.0
2015-01-15,23.09,23.125,23.035,23.035,3297.0
2015-01-16,23.02,23.125,22.775,23.125,5243.0
2015-01-19,23.045,23.55,23.045,23.34,2900.0
2015-01-20,23.945,23.945,22.87,22.87,9141.0
2015-01-21,22.705,23.445,22.705,23.24,3067.0
2015-01-22,23.3,23.56,23.3,23.56,23978.0
2015-01-23,23.795,23.795,23.185,23.56,5873.0
2015-01-26,23.41,23.995,23.41,23.865,4472.0
2015-01-27,23.865,23.865,23.56,23.82,8552.0
2015-01-28,23.69,23.82,23.455,23.62,2068.0
2015-01-29,23.71,23.71,22.705,23.08,3503.0
2015-01-30,23.135,23.56,22.905,22.905,4965.0
2015-02-02,22.695,23.34,22.515,22.795,9003.0
2015-02-03,22.81,23.035,22.69,23.01,36259.0
2015-02-04,22.865,23.43,22.69,22.95,4454.0
2015-02-05,22.845,23.995,22.845,23.98,9797.0
2015-02-06,23.995,24.52,23.56,23.585,14323.0
2015-02-09,23.57,23.57,23.03,23.265,7603.0
2015-02-10,23.3,23.735,23.245,23.515,7791.0
2015-02-11,23.49,23.865,22.915,23.185,4242.0
2015-02-12,23.49,23.685,22.74,23.125,10390.0
2015-02-13,23.43,23.72,23.135,23.385,5984.0
2015-02-17,23.395,23.56,22.865,22.96,20626.0
2015-02-18,23.0,23.465,22.87,23.43,4638.0
2015-02-19,23.51,23.82,23.01,23.595,10218.0
2015-02-20,23.71,23.71,22.995,23.43,6079.0
2015-02-23,23.175,23.42,23.115,23.255,8010.0
2015-02-24,23.15,23.34,23.125,23.3,8053.0
2015-02-25,23.34,23.34,23.125,23.34,6484.0
2015-02-26,23.34,23.34,23.175,23.34,8171.0
2015-02-27,23.125,23.43,23.125,23.43,2203.0
2015-03-02,23.475,23.475,23.255,23.34,6986.0
2015-03-03,23.315,23.37,23.14,23.21,5439.0
2015-03-04,23.34,23.34,23.08,23.08,5502.0
2015-03-05,23.255,23.255,22.21,22.21,9630.0
2015-03-06,22.25,22.585,21.86,22.515,15041.0
2015-03-09,23.03,23.56,22.32,23.56,17626.0
2015-03-10,23.475,23.55,22.905,23.535,11977.0
2015-03-11,23.56,24.435,23.43,23.98,14527.0
2015-03-12,24.295,24.425,23.385,23.99,7821.0
2015-03-13,23.99,23.99,23.535,23.78,6806.0
2015-03-16,23.97,23.97,23.34,23.35,9436.0
2015-03-17,23.335,23.52,22.25,22.905,12421.0
2015-03-18,23.115,23.16,22.685,23.055,9314.0
2015-03-19,23.08,23.87,23.08,23.705,4745.0
2015-03-20,23.68,23.87,23.205,23.625,4633.0
2015-03-23,23.195,23.915,23.195,23.905,7058.0
2015-03-24,23.905,24.09,23.395,24.0,8881.0
2015-03-25,24.115,24.115,23.705,23.705,8399.0
2015-03-26,23.475,24.065,23.475,23.475,4574.0
2015-03-27,23.475,23.96,23.46,23.96,6423.0
2015-03-30,23.785,23.96,23.255,23.535,4593.0
2015-03-31,23.625,23.785,23.395,23.545,4535.0
2015-04-01,23.67,24.065,23.555,23.555,23318.0
2015-04-02,23.565,24.135,23.565,23.925,7147.0
2015-04-06,24.115,24.575,24.115,24.32,6362.0
2015-04-07,24.555,24.555,24.22,24.31,13971.0
2015-04-08,24.31,24.485,24.31,24.395,4398.0
2015-04-09,24.53,24.545,24.36,24.405,3743.0
2015-04-10,24.47,24.575,24.405,24.495,6900.0
2015-04-13,24.775,24.775,24.355,24.395,6566.0
2015-04-14,24.395,24.395,24.145,24.16,6572.0
2015-04-15,24.135,24.395,24.09,24.125,5696.0
2015-04-16,24.09,24.135,23.8,23.96,61332.0
2015-04-17,23.87,24.135,23.87,24.055,11880.0
2015-04-20,23.95,23.96,23.52,23.695,13358.0
2015-04-21,23.57,23.775,23.57,23.695,12063.0
2015-04-22,23.925,23.925,23.695,23.695,13377.0
2015-04-23,23.785,23.825,22.82,23.255,6854.0
2015-04-24,23.345,23.695,23.345,23.66,5715.0
2015-04-27,23.605,23.615,23.135,23.535,922.0
2015-04-28,23.16,23.43,22.95,22.995,8704.0
2015-04-29,22.94,23.08,22.36,22.685,18880.0
2015-04-30,22.775,22.995,22.65,22.82,6386.0
2015-05-01,22.995,22.995,22.825,22.985,15311.0
2015-05-04,22.995,23.425,22.95,23.17,6933.0
2015-05-05,23.205,23.205,21.96,22.38,22227.0
2015-05-06,22.37,22.73,21.985,22.07,13863.0
2015-05-07,22.24,22.38,21.965,22.38,14024.0
2015-05-08,22.635,22.64,22.29,22.565,11853.0
2015-05-11,22.79,24.335,22.79,24.335,26862.0
2015-05-12,24.1,24.75,23.915,24.75,11829.0
2015-05-13,24.555,25.345,24.485,25.1,36206.0
2015-05-14,25.185,25.54,25.16,25.53,18479.0
2015-05-15,25.53,25.54,25.005,25.135,8510.0
2015-05-19,25.01,25.01,24.765,24.97,2385.0
2015-05-20,24.97,25.055,24.67,24.975,33588.0
2015-05-21,25.005,25.005,24.755,24.79,5544.0
2015-05-22,24.97,25.1,24.835,25.01,5890.0
2015-05-25,24.8,25.01,24.8,24.925,3294.0
2015-05-26,24.74,25.03,23.915,24.17,23317.0
2015-05-27,24.135,24.755,23.695,23.695,15359.0
2015-05-28,23.705,24.355,23.695,24.345,7646.0
2015-05-29,24.355,24.36,23.695,23.87,41544.0
2015-06-01,23.695,24.18,23.08,23.45,7355.0
2015-06-02,23.215,23.94,23.08,23.345,22999.0
2015-06-03,23.215,23.565,22.6,22.6,25171.0
2015-06-04,22.6,22.73,21.385,22.03,45127.0
2015-06-05,22.37,22.825,22.16,22.475,10293.0
2015-06-08,22.685,22.685,22.44,22.52,3518.0
2015-06-09,22.615,22.64,22.125,22.64,11578.0
2015-06-10,22.64,22.96,22.465,22.625,7302.0
2015-06-11,22.6,22.605,21.73,21.755,19732.0
2015-06-12,21.535,22.82,21.535,22.52,15246.0
2015-06-15,22.53,22.985,22.07,22.29,6261.0
2015-06-16,22.1,22.52,21.895,22.175,19564.0
2015-06-17,22.0,22.405,21.94,21.98,12305.0
2015-06-18,21.825,22.345,21.805,21.98,14334.0
2015-06-19,21.94,22.51,21.85,21.875,30114.0
2015-06-22,21.905,22.925,21.905,22.9,12035.0
2015-06-23,24.295,24.295,22.995,23.255,6291.0
2015-06-24,23.395,23.695,22.955,23.105,7951.0
2015-06-25,23.19,23.315,22.955,23.14,16894.0
2015-06-26,23.005,23.66,23.005,23.66,5270.0
2015-06-29,23.835,23.835,23.315,23.485,23202.0
2015-06-30,23.835,24.895,23.41,24.54,57333.0
2015-07-02,24.805,24.85,24.64,24.77,3648.0
2015-07-03,24.8,25.22,24.665,25.03,18145.0
2015-07-06,24.735,24.8,24.5,24.54,6187.0
2015-07-07,23.855,24.455,23.855,24.365,10135.0
2015-07-08,23.845,24.305,23.845,24.05,10837.0
2015-07-09,24.11,24.12,23.625,23.65,5769.0
2015-07-10,24.02,24.145,23.81,23.925,4992.0
2015-07-13,23.625,24.32,23.625,23.935,5638.0
2015-07-14,23.935,24.055,23.88,24.055,1925.0
2015-07-15,23.65,24.48,23.04,24.25,11850.0
2015-07-16,23.37,24.27,23.37,23.86,6344.0
2015-07-17,24.26,24.26,22.695,23.315,6605.0
2015-07-20,23.145,23.765,23.14,23.175,4505.0
2015-07-21,23.185,23.335,23.175,23.245,4555.0
2015-07-22,23.41,23.81,23.175,23.81,6701.0
2015-07-23,23.81,23.81,23.27,23.57,4416.0
2015-07-24,23.57,24.32,23.57,24.17,14904.0
2015-07-27,23.025,24.235,23.025,23.28,15359.0
2015-07-28,22.96,23.22,22.67,23.04,13038.0
2015-07-29,22.575,23.245,22.545,22.955,9033.0
2015-07-30,23.525,23.525,23.37,23.395,500.0
2015-07-31,23.465,23.535,22.96,23.36,3806.0
2015-08-04,23.835,23.89,22.96,23.8,5275.0
2015-08-05,24.205,24.205,23.145,23.22,5705.0
2015-08-06,24.03,24.03,22.75,22.75,16359.0
2015-08-07,22.66,22.84,22.105,22.16,19342.0
2015-08-10,22.105,22.51,22.095,22.51,6659.0
2015-08-11,22.07,22.46,21.63,22.425,7435.0
2015-08-12,22.325,22.325,21.63,21.715,3850.0
2015-08-13,21.94,22.28,21.63,21.645,9659.0
2015-08-14,21.64,21.64,21.495,21.495,13611.0
2015-08-17,21.495,21.495,20.615,20.615,50199.0
2015-08-18,19.865,20.305,19.865,20.095,22650.0
2015-08-19,19.65,19.775,18.495,18.585,23490.0
2015-08-20,18.425,18.54,18.32,18.53,28497.0
2015-08-21,18.345,18.54,18.02,18.1,33423.0
2015-08-24,15.9,17.39,15.9,17.08,32747.0
2015-08-25,17.375,18.035,17.225,17.305,28427.0
2015-08-26,17.4,17.655,17.27,17.62,11534.0
2015-08-27,18.495,18.54,17.48,18.52,40962.0
2015-08-28,18.345,18.935,18.275,18.805,26143.0
2015-08-31,18.565,19.82,18.565,19.21,17434.0
2015-09-01,18.855,19.305,18.62,18.77,13474.0
2015-09-02,18.77,19.095,18.585,18.785,6301.0
2015-09-03,18.89,19.07,18.4,18.885,15905.0
2015-09-04,19.06,19.42,18.805,19.27,12087.0
2015-09-08,19.42,19.42,19.07,19.105,13910.0
2015-09-09,19.405,19.405,18.865,18.89,11431.0
2015-09-10,19.19,19.21,18.54,18.715,35100.0
2015-09-11,18.52,18.76,18.355,18.635,10097.0
2015-09-14,18.67,18.67,18.23,18.47,14408.0
2015-09-15,18.815,18.94,18.45,18.55,20473.0
2015-09-16,18.67,18.69,18.52,18.655,7124.0
2015-09-17,18.67,18.67,18.235,18.235,25708.0
2015-09-18,18.225,18.67,17.825,18.095,9646.0
2015-09-21,18.67,18.67,17.62,17.78,31791.0
2015-09-22,17.78,18.475,16.91,18.475,36869.0
2015-09-23,17.78,18.405,17.56,18.405,21885.0
2015-09-24,18.235,18.235,17.995,18.005,10304.0
2015-09-25,17.995,18.45,17.995,18.335,55050.0
2015-09-28,18.145,18.37,18.005,18.21,22697.0
2015-09-29,17.915,18.335,17.915,18.27,16651.0
2015-09-30,18.27,18.67,17.455,18.67,44672.0
2015-10-01,18.94,19.385,18.635,19.355,39843.0
2015-10-02,19.23,19.23,18.67,19.115,9172.0
2015-10-05,19.355,19.355,19.08,19.33,9487.0
2015-10-06,19.24,19.34,19.07,19.34,19965.0
2015-10-07,19.34,20.655,19.09,20.27,42467.0
2015-10-08,20.345,20.87,19.935,20.71,18061.0
2015-10-09,20.905,20.975,20.655,20.965,8314.0
2015-10-13,20.7,21.08,20.7,21.08,8280.0
2015-10-14,21.195,21.34,21.135,21.34,4230.0
2015-10-15,21.355,21.55,21.03,21.355,2254.0
2015-10-16,21.27,21.64,21.16,21.55,5293.0
2015-10-19,21.79,22.335,21.56,22.29,6039.0
2015-10-20,22.31,22.31,21.74,22.265,11950.0
2015-10-21,22.155,23.765,22.15,22.655,38590.0
2015-10-22,22.71,22.71,20.67,22.2,20698.0
2015-10-23,22.155,22.495,21.455,22.345,7348.0
2015-10-26,22.345,22.37,21.785,21.98,14107.0
2015-10-27,22.19,22.735,21.445,22.155,86093.0
2015-10-28,22.2,22.2,20.45,21.34,8260.0
2015-10-29,21.34,22.23,20.475,21.055,17151.0
2015-10-30,22.005,22.005,20.63,21.09,13250.0
2015-11-02,21.295,21.33,20.895,20.895,4650.0
2015-11-03,20.895,21.16,20.67,21.03,6255.0
2015-11-04,21.285,21.33,21.07,21.33,2816.0
2015-11-05,21.33,21.55,21.125,21.55,5970.0
2015-11-06,21.74,21.755,21.355,21.755,17578.0
2015-11-09,21.775,23.56,21.51,23.125,57068.0
2015-11-10,23.17,23.83,22.71,23.355,12061.0
2015-11-11,23.925,23.945,23.5,23.685,3795.0
2015-11-12,23.67,23.755,23.475,23.535,12785.0
2015-11-13,23.615,23.615,21.8,22.555,4149.0
2015-11-16,22.495,22.495,22.015,22.155,10190.0
2015-11-17,22.515,22.53,21.61,21.61,12302.0
2015-11-18,21.01,22.22,21.01,21.95,3070.0
2015-11-19,21.96,22.21,21.785,22.21,5984.0
2015-11-20,22.155,22.21,22.07,22.165,1965.0
2015-11-23,21.95,22.675,21.945,22.565,12978.0
2015-11-24,22.655,22.675,22.46,22.675,9210.0
2015-11-25,22.63,22.675,22.39,22.675,17410.0
2015-11-26,22.675,22.675,22.235,22.555,5621.0
2015-11-27,22.665,23.35,22.635,23.33,25767.0
2015-11-30,23.17,23.98,22.955,23.98,30480.0
2015-12-01,23.8,24.555,23.685,23.875,8815.0
2015-12-02,23.785,23.785,23.125,23.4,4857.0
2015-12-03,23.355,23.695,23.115,23.33,31401.0
2015-12-04,23.555,23.555,23.115,23.385,9900.0
2015-12-07,23.475,23.475,23.08,23.135,2501.0
2015-12-08,23.145,23.42,22.995,23.0,6910.0
2015-12-09,22.92,23.34,22.915,23.235,8958.0
2015-12-10,22.995,23.395,22.995,23.385,10171.0
2015-12-11,23.02,23.26,22.995,23.115,8965.0
2015-12-14,22.905,23.09,21.03,21.75,7792.0
2015-12-15,22.23,22.45,21.97,22.13,6783.0
2015-12-16,22.57,23.255,22.065,22.695,5850.0
2015-12-17,22.525,23.255,22.495,23.255,19721.0
2015-12-18,23.255,23.255,22.91,23.255,6344.0
2015-12-21,23.23,23.23,22.165,22.36,15949.0
2015-12-22,21.925,22.005,21.53,22.005,9930.0
2015-12-23,23.22,23.22,21.96,23.15,11054.0
2015-12-24,23.245,23.245,22.79,23.14,2557.0
2015-12-29,23.195,23.245,23.04,23.245,6300.0
2015-12-30,22.665,23.245,22.665,23.12,6146.0
2015-12-31,22.7,23.175,22.7,23.085,1135.0
2016-01-04,23.245,23.255,22.865,23.16,7310.0
2016-01-05,24.095,24.095,22.995,23.83,10102.0
2016-01-06,23.605,24.15,23.41,24.01,11302.0
2016-01-07,23.84,23.92,23.33,23.375,1655.0
2016-01-08,23.74,23.92,22.81,23.245,6004.0
2016-01-11,23.255,23.255,22.14,22.165,13870.0
2016-01-12,22.39,23.255,22.14,22.185,8227.0
2016-01-13,22.4,23.595,22.345,22.54,51822.0
2016-01-14,22.06,22.915,22.05,22.255,6903.0
2016-01-15,22.005,22.345,21.325,21.495,15531.0
2016-01-18,20.85,21.465,20.795,21.245,4843.0
2016-01-19,22.345,22.36,21.255,21.3,15883.0
2016-01-20,22.36,22.36,19.685,20.58,10386.0
2016-01-21,20.58,21.09,20.35,21.09,3125.0
2016-01-22,21.45,21.555,20.135,21.555,10350.0
2016-01-25,20.135,21.475,20.135,20.85,2096.0
2016-01-26,21.02,21.065,20.35,20.805,13616.0
2016-01-27,21.43,21.43,20.395,20.575,2905.0
2016-01-28,20.58,20.795,19.76,20.0,16381.0
2016-01-29,20.11,20.77,19.945,20.41,11136.0
2016-02-01,20.62,21.555,20.26,21.555,12957.0
2016-02-02,21.34,21.465,20.18,21.11,5375.0
2016-02-03,21.46,21.465,21.155,21.165,2920.0
2016-02-04,21.03,21.555,21.02,21.555,5380.0
2016-02-05,21.45,21.465,21.02,21.03,5120.0
2016-02-08,20.94,21.21,20.93,20.93,5470.0
2016-02-09,20.66,20.66,20.405,20.485,9000.0
2016-02-10,20.555,20.59,20.395,20.395,7653.0
2016-02-11,20.26,20.305,20.09,20.09,8329.0
2016-02-12,20.125,20.43,19.775,19.865,8450.0
2016-02-16,19.93,20.33,19.91,19.91,1055.0
2016-02-17,20.035,20.16,19.99,20.045,8943.0
2016-02-18,20.02,20.365,20.02,20.215,11075.0
2016-02-19,20.575,20.95,20.035,20.035,8750.0
2016-02-22,20.195,20.195,20.125,20.135,2000.0
2016-02-23,20.18,20.62,20.17,20.215,4006.0
2016-02-24,20.395,20.68,20.125,20.27,4873.0
2016-02-25,20.35,20.45,20.25,20.45,3117.0
2016-02-26,20.795,21.2,20.53,21.145,10855.0
2016-02-29,20.975,21.225,20.895,21.02,7764.0
2016-03-01,21.225,21.28,21.02,21.28,14463.0
2016-03-02,20.825,21.36,20.795,20.825,8537.0
2016-03-03,21.02,21.635,21.02,21.485,31690.0
2016-03-04,21.475,22.14,21.475,22.14,2279.0
2016-03-07,22.64,23.335,22.64,23.335,25279.0
2016-03-08,23.5,23.5,22.82,23.13,8506.0
2016-03-09,23.06,23.685,23.015,23.58,5846.0
2016-03-10,23.595,23.795,21.995,23.715,20807.0
2016-03-11,23.515,23.965,23.49,23.675,22782.0
2016-03-14,23.5,23.515,23.035,23.095,3871.0
2016-03-15,22.81,22.81,22.47,22.71,5200.0
2016-03-16,22.655,23.445,22.655,23.435,8361.0
2016-03-17,23.64,23.775,23.41,23.615,6803.0
2016-03-18,23.535,24.28,23.535,24.245,14724.0
2016-03-21,24.28,24.29,24.155,24.21,7231.0
2016-03-22,24.21,24.475,23.81,24.45,21017.0
2016-03-23,24.3,24.3,24.065,24.27,5048.0
2016-03-24,24.065,25.045,23.975,24.855,18927.0
2016-03-28,24.89,24.89,24.28,24.29,16858.0
2016-03-29,24.315,24.515,24.0,24.0,12125.0
2016-03-30,24.11,24.29,23.85,23.885,10934.0
2016-03-31,23.795,23.795,23.04,23.085,14869.0
2016-04-01,22.96,22.96,22.645,22.85,17437.0
2016-04-04,22.875,23.56,22.875,23.4,6394.0
2016-04-05,23.56,23.945,23.48,23.64,4628.0
2016-04-06,23.39,24.525,23.39,24.525,33961.0
2016-04-07,24.305,24.425,24.18,24.18,2770.0
2016-04-08,24.18,24.305,23.49,24.305,4051.0
2016-04-11,24.335,24.505,24.29,24.395,6989.0
2016-04-12,23.92,24.29,23.605,24.09,5778.0
2016-04-13,24.36,25.64,23.435,25.415,36713.0
2016-04-14,25.18,25.575,25.1,25.2,20455.0
2016-04-15,25.46,26.27,25.19,26.0,30448.0
2016-04-18,25.945,26.63,25.625,26.54,17586.0
2016-04-19,26.095,26.565,25.96,26.54,12413.0
2016-04-20,26.395,26.97,26.35,26.575,11749.0
2016-04-21,26.52,26.99,26.36,26.99,47576.0
2016-04-22,26.96,26.99,26.025,26.09,15941.0
2016-04-25,25.28,26.09,25.28,26.09,4450.0
2016-04-26,26.09,26.18,25.34,25.455,5477.0
2016-04-27,25.64,26.095,25.505,26.09,9290.0
2016-04-28,26.09,26.225,25.78,25.78,12000.0
2016-04-29,25.78,26.08,25.73,25.825,5330.0
2016-05-02,25.475,26.09,25.325,25.325,11582.0
2016-05-03,25.02,25.02,24.675,24.82,5680.0
2016-05-04,24.65,25.29,24.525,24.75,8613.0
2016-05-05,24.83,25.28,24.83,25.28,1125.0
2016-05-06,25.2,25.915,25.19,25.865,3500.0
2016-05-09,25.81,26.135,25.81,25.81,4602.0
2016-05-10,25.91,25.98,25.295,25.63,2400.0
2016-05-11,26.035,26.27,25.64,26.27,10270.0
2016-05-12,26.36,26.8,26.295,26.545,23514.0
2016-05-13,26.97,28.29,26.97,28.29,75996.0
2016-05-16,28.605,28.78,28.435,28.435,33088.0
2016-05-17,28.425,28.78,27.89,27.975,15310.0
2016-05-18,27.895,28.515,27.89,28.03,8884.0
2016-05-19,28.15,28.445,28.02,28.445,16444.0
2016-05-20,28.445,28.78,28.245,28.605,19450.0
2016-05-24,28.195,28.725,28.195,28.275,83202.0
2016-05-25,28.345,29.23,28.345,28.85,33186.0
2016-05-26,28.825,29.14,28.825,28.905,13875.0
2016-05-27,28.735,29.14,28.735,29.1,15908.0
2016-05-30,29.085,29.085,28.335,28.47,50967.0
2016-05-31,28.6,28.625,27.71,28.21,31270.0
2016-06-01,28.2,28.47,27.96,28.265,6753.0
2016-06-02,29.095,29.095,27.805,28.095,19500.0
2016-06-03,28.11,28.56,27.89,28.33,14056.0
2016-06-06,28.335,28.56,27.93,28.065,9539.0
2016-06-07,28.155,28.87,28.065,28.375,11082.0
2016-06-08,29.14,29.14,28.38,28.785,17602.0
2016-06-09,28.78,29.28,28.57,28.93,17807.0
2016-06-10,28.92,29.335,28.785,29.01,8804.0
2016-06-13,29.145,29.235,28.785,28.785,23717.0
2016-06-14,28.785,29.03,28.605,29.03,4100.0
2016-06-15,28.97,29.25,27.75,28.165,18660.0
2016-06-16,28.13,28.78,27.595,28.365,3502.0
2016-06-17,27.85,28.345,27.84,27.91,1762.0
2016-06-20,28.14,28.7,28.13,28.625,4460.0
2016-06-21,28.905,28.905,28.7,28.88,1203.0
2016-06-22,28.925,28.925,27.75,28.88,3064.0
2016-06-23,28.465,28.845,28.465,28.845,4502.0
2016-06-24,28.255,28.925,28.255,28.925,11400.0
2016-06-27,28.825,28.825,28.29,28.475,10785.0
2016-06-28,28.7,28.7,28.245,28.475,14260.0
2016-06-29,28.915,29.495,28.465,29.495,13314.0
2016-06-30,29.74,30.5,29.695,29.83,19220.0
2016-07-04,30.055,30.055,29.74,30.0,5907.0
2016-07-05,29.855,30.715,29.61,30.66,15477.0
2016-07-06,30.55,30.56,30.145,30.5,5123.0
2016-07-07,30.28,30.615,30.02,30.615,4630.0
2016-07-08,30.3,31.21,30.3,30.87,9175.0
2016-07-11,31.21,31.675,30.685,31.555,28554.0
2016-07-12,31.59,31.755,31.59,31.755,27665.0
2016-07-13,31.635,31.865,31.635,31.865,9432.0
2016-07-14,31.78,31.97,31.395,31.635,24594.0
2016-07-15,31.41,31.42,30.12,30.12,7623.0
2016-07-18,30.11,30.78,29.82,30.28,9921.0
2016-07-19,30.505,31.645,30.505,30.83,14890.0
2016-07-20,32.08,32.08,31.11,31.11,3926.0
2016-07-21,31.12,31.42,31.12,31.375,1758.0
2016-07-22,31.04,31.635,30.97,31.32,7167.0
2016-07-25,30.685,31.155,30.685,31.09,2106.0
2016-07-26,30.735,31.095,30.735,31.095,11800.0
2016-07-27,30.315,31.185,30.3,31.175,4936.0
2016-07-28,30.29,30.815,30.29,30.535,13218.0
2016-07-29,30.36,30.595,30.28,30.29,11880.0
2016-08-02,30.075,30.3,30.075,30.3,5278.0
2016-08-03,30.065,31.015,30.065,30.725,9802.0
2016-08-04,31.185,31.63,31.095,31.185,14953.0
2016-08-05,30.11,31.23,30.11,31.23,4213.0
2016-08-08,30.335,31.285,30.335,31.175,5150.0
2016-08-09,30.975,31.265,30.505,30.705,5709.0
2016-08-10,30.735,30.735,30.145,30.37,5420.0
2016-08-11,30.68,31.59,30.345,31.185,15800.0
2016-08-12,30.97,31.185,30.825,31.175,6210.0
2016-08-15,31.725,33.265,31.635,32.135,38244.0
2016-08-16,32.205,33.895,32.195,33.445,36868.0
2016-08-17,34.35,34.8,33.235,34.79,41126.0
2016-08-18,36.14,36.145,35.435,35.75,58960.0
2016-08-19,35.75,35.975,34.9,35.47,22700.0
2016-08-22,35.56,36.155,35.56,35.885,31836.0
2016-08-23,36.13,36.145,35.785,35.795,63945.0
2016-08-24,35.785,35.815,35.36,35.435,33409.0
2016-08-25,35.26,35.92,35.025,35.39,12250.0
2016-08-26,35.25,37.955,35.25,37.955,49482.0
2016-08-29,37.765,37.765,36.445,36.445,37378.0
2016-08-30,36.31,36.61,36.065,36.49,28199.0
2016-08-31,35.965,36.425,35.705,36.29,27868.0
2016-09-01,36.285,36.29,35.345,36.065,25528.0
2016-09-02,35.57,36.79,35.57,36.235,35112.0
2016-09-06,36.155,36.77,35.75,36.23,20411.0
2016-09-07,36.01,36.59,35.895,36.2,12618.0
2016-09-08,36.145,36.275,35.705,35.805,9256.0
2016-09-09,35.93,35.93,34.98,35.64,30105.0
2016-09-12,35.56,36.03,34.61,35.695,18304.0
2016-09-13,35.27,35.705,35.06,35.245,25107.0
2016-09-14,35.345,35.705,35.055,35.25,39760.0
2016-09-15,35.43,36.79,35.25,36.2,105419.0
2016-09-16,36.94,36.94,36.295,36.63,30397.0
2016-09-19,36.915,38.61,36.86,38.575,80287.0
2016-09-20,39.93,39.93,38.31,39.04,64062.0
2016-09-21,39.485,39.965,39.375,39.62,54239.0
2016-09-22,39.81,39.945,39.49,39.69,36559.0
2016-09-23,39.81,39.81,38.94,39.3,13703.0
2016-09-26,39.02,39.04,38.35,38.585,22288.0
2016-09-27,38.795,38.795,37.795,38.22,24972.0
2016-09-28,38.22,38.22,37.57,38.14,34573.0
2016-09-29,38.14,39.14,37.965,39.0,45448.0
2016-09-30,39.22,39.455,38.585,39.295,74746.0
2016-10-03,39.055,39.735,38.675,39.04,15124.0
2016-10-04,39.2,39.49,38.75,39.49,8877.0
2016-10-05,39.71,39.71,38.93,39.345,11357.0
2016-10-06,39.485,39.485,38.865,38.865,17209.0
2016-10-07,39.0,39.295,38.855,39.04,26450.0
2016-10-11,39.04,39.885,39.04,39.775,35331.0
2016-10-12,39.675,40.13,39.49,39.865,35970.0
2016-10-13,39.845,39.845,39.49,39.675,18659.0
2016-10-14,39.92,39.945,38.095,38.095,47408.0
2016-10-17,37.805,38.965,37.775,38.81,37028.0
2016-10-18,39.03,39.945,38.355,39.945,33874.0
2016-10-19,39.945,41.055,39.51,40.525,33451.0
2016-10-20,40.82,40.82,40.355,40.625,13775.0
2016-10-21,40.675,40.855,40.355,40.52,21096.0
2016-10-24,40.68,41.015,40.655,40.77,23552.0
2016-10-25,40.89,40.99,40.565,40.99,12536.0
2016-10-26,41.035,41.035,40.49,40.625,12041.0
2016-10-27,40.755,40.755,39.23,39.965,18654.0
2016-10-28,40.31,40.765,40.045,40.7,14851.0
2016-10-31,40.765,40.765,39.62,39.975,20289.0
2016-11-01,40.4,40.4,39.8,39.945,20999.0
2016-11-02,40.22,40.22,39.41,39.675,12350.0
2016-11-03,39.585,39.81,38.93,38.95,16396.0
2016-11-04,38.605,41.38,38.595,41.38,45809.0
2016-11-07,43.775,43.775,41.955,42.48,48535.0
2016-11-08,42.525,42.94,42.415,42.705,80520.0
2016-11-09,42.625,42.815,41.5,42.56,24225.0
2016-11-10,42.85,43.125,42.49,42.795,48673.0
2016-11-11,43.24,43.25,42.225,42.625,13581.0
2016-11-14,42.645,42.74,42.245,42.3,16867.0
2016-11-15,42.305,43.35,42.225,43.115,58767.0
2016-11-16,42.68,43.58,42.37,42.96,29278.0
2016-11-17,42.94,45.06,42.725,44.93,111823.0
2016-11-18,44.84,45.485,44.81,44.94,34179.0
2016-11-21,45.405,46.24,44.86,46.04,52035.0
2016-11-22,46.3,46.745,45.865,46.39,40225.0
2016-11-23,46.93,47.965,46.3,46.33,32387.0
2016-11-24,46.745,46.955,46.265,46.455,16550.0
2016-11-25,46.7,46.89,46.41,46.8,23049.0
2016-11-28,46.89,46.89,45.84,46.03,24723.0
2016-11-29,46.665,46.665,45.565,45.895,17475.0
2016-11-30,46.3,46.775,45.655,45.91,25609.0
2016-12-01,45.7,45.845,44.105,44.93,25304.0
2016-12-02,44.485,45.395,44.04,44.91,11489.0
2016-12-05,44.45,45.295,44.44,44.715,13882.0
2016-12-06,44.91,44.91,42.995,44.575,32202.0
2016-12-07,44.965,44.965,43.86,44.805,18848.0
2016-12-08,45.02,45.575,44.865,45.355,29523.0
2016-12-09,45.555,45.555,44.025,44.13,17741.0
2016-12-12,44.885,44.885,43.43,43.685,37719.0
2016-12-13,43.805,44.505,43.785,44.04,15340.0
2016-12-14,44.03,44.495,43.095,44.25,36644.0
2016-12-15,44.33,44.88,44.285,44.385,14986.0
2016-12-16,44.445,44.455,42.995,43.45,32091.0
2016-12-19,42.96,43.35,42.925,43.105,26054.0
2016-12-20,43.105,44.06,43.105,43.65,15091.0
2016-12-21,43.735,44.365,43.37,43.615,20674.0
2016-12-22,43.735,43.75,42.685,42.93,33535.0
2016-12-23,42.84,42.96,41.965,42.625,45850.0
2016-12-28,42.55,42.795,42.095,42.46,24695.0
2016-12-29,42.195,42.505,42.15,42.315,19894.0
2016-12-30,42.375,43.085,41.575,41.675,38473.0
2017-01-03,41.765,42.46,41.585,41.685,12875.0
2017-01-04,41.32,42.265,41.285,42.22,25324.0
2017-01-05,42.095,43.305,42.005,43.28,34970.0
2017-01-06,43.49,44.135,43.225,43.815,24902.0
2017-01-09,44.425,44.425,42.505,42.505,16365.0
2017-01-10,42.46,43.25,42.37,43.17,14782.0
2017-01-11,43.635,43.955,43.28,43.545,26235.0
2017-01-12,43.69,43.69,43.005,43.335,18346.0
2017-01-13,43.69,43.69,42.96,43.505,13255.0
2017-01-16,43.705,43.78,43.015,43.28,19610.0
2017-01-17,43.29,43.725,42.84,43.27,12657.0
2017-01-18,43.36,43.36,42.605,42.97,8435.0
2017-01-19,42.815,43.28,42.78,42.925,10689.0
2017-01-20,43.24,43.46,42.97,43.24,39761.0
2017-01-23,43.28,43.725,43.205,43.205,49157.0
2017-01-24,43.535,43.535,43.015,43.015,10802.0
2017-01-25,42.93,45.795,42.93,45.62,67835.0
2017-01-26,45.94,45.94,45.03,45.19,18628.0
2017-01-27,45.555,45.555,44.78,45.24,14986.0
2017-01-30,45.355,45.355,43.435,43.715,27631.0
2017-01-31,43.325,43.495,43.05,43.28,14695.0
2017-02-01,43.115,43.29,42.64,42.705,32235.0
2017-02-02,42.705,43.28,42.705,42.83,27313.0
2017-02-03,44.17,44.17,42.37,42.375,15617.0
2017-02-06,42.375,43.06,41.91,42.23,380075.0
2017-02-07,41.91,42.37,41.64,41.7,43721.0
2017-02-08,42.14,42.14,41.32,41.34,38627.0
2017-02-09,41.885,41.885,41.32,41.41,39136.0
2017-02-10,42.705,42.705,41.595,41.94,46725.0
2017-02-13,42.16,43.425,41.85,42.985,46346.0
2017-02-14,43.28,43.28,42.37,43.17,17940.0
2017-02-15,43.335,44.245,42.97,44.245,56579.0
2017-02-16,44.19,44.865,43.68,43.69,60767.0
2017-02-17,43.69,44.17,42.595,42.805,15855.0
2017-02-21,42.83,44.01,42.78,43.735,36379.0
2017-02-22,43.335,44.235,43.335,43.87,46597.0
2017-02-23,43.915,45.51,43.845,45.1,44125.0
2017-02-24,45.245,45.255,44.025,44.1,21412.0
2017-02-27,43.86,43.96,43.235,43.37,17315.0
2017-02-28,43.37,44.875,43.37,44.645,22587.0
2017-03-01,44.645,45.31,43.97,44.145,24236.0
2017-03-02,44.06,44.57,43.78,43.805,12081.0
2017-03-03,43.745,44.68,43.505,43.55,15918.0
2017-03-06,45.455,45.455,43.55,43.615,15886.0
2017-03-07,43.525,43.86,42.825,43.21,21646.0
2017-03-08,42.895,43.535,42.46,42.46,29968.0
2017-03-09,42.815,43.26,42.46,42.615,27733.0
2017-03-10,42.595,42.595,40.965,41.91,112132.0
2017-03-13,41.91,42.37,41.23,41.455,23651.0
2017-03-14,41.72,41.73,39.755,39.86,47603.0
2017-03-15,39.725,40.125,39.365,40.115,53720.0
2017-03-16,40.945,42.69,40.725,42.665,47025.0
2017-03-17,42.665,43.0,42.24,42.555,36523.0
2017-03-20,43.02,43.04,42.095,42.195,29841.0
2017-03-21,42.125,42.35,41.895,42.095,16379.0
2017-03-22,42.5,42.5,41.84,42.195,55157.0
2017-03-23,42.19,42.555,42.095,42.195,21023.0
2017-03-24,42.195,42.555,42.095,42.19,28944.0
2017-03-27,42.085,42.14,41.65,41.73,30249.0
2017-03-28,41.19,42.555,41.19,42.305,66186.0
2017-03-29,42.03,42.81,42.025,42.735,41153.0
2017-03-30,42.555,42.69,42.28,42.645,21217.0
2017-03-31,42.635,42.635,42.105,42.305,21472.0
2017-04-03,42.415,42.725,42.37,42.38,24814.0
2017-04-04,42.37,42.735,42.325,42.49,23759.0
2017-04-05,42.855,42.855,42.015,42.095,63552.0
2017-04-06,42.47,43.195,42.095,42.765,55183.0
2017-04-07,42.47,42.855,42.39,42.775,15425.0
2017-04-10,42.555,43.01,42.47,42.745,18865.0
2017-04-11,42.565,42.735,42.095,42.095,12662.0
2017-04-12,42.28,42.435,41.985,42.05,27271.0
2017-04-13,42.095,42.235,42.04,42.095,17454.0
2017-04-17,42.095,42.235,41.86,42.095,25930.0
2017-04-18,41.83,42.08,41.83,41.915,17786.0
2017-04-19,41.65,41.73,41.28,41.62,19314.0
2017-04-20,41.62,41.71,40.43,41.025,27371.0
2017-04-21,40.75,42.07,40.275,40.98,31738.0
2017-04-24,40.73,41.015,40.41,40.465,17713.0
2017-04-25,40.54,40.63,39.385,39.56,30433.0
2017-04-26,39.58,39.58,39.215,39.535,82108.0
2017-04-27,39.57,39.9,39.12,39.33,23111.0
2017-04-28,39.67,39.945,39.095,39.625,24744.0
2017-05-01,39.625,40.98,39.6,40.43,21886.0
2017-05-02,40.285,41.155,40.12,40.89,30610.0
2017-05-03,40.46,40.88,40.01,40.595,20920.0
2017-05-04,41.165,41.165,39.845,40.54,15386.0
2017-05-05,40.41,42.415,40.41,42.025,51140.0
2017-05-08,42.47,42.48,41.685,41.775,24978.0
2017-05-09,42.06,42.095,41.225,42.095,21907.0
2017-05-10,42.345,42.645,42.095,42.625,22380.0
2017-05-11,42.945,43.265,42.235,42.965,31526.0
2017-05-12,43.15,43.16,42.555,42.565,16028.0
2017-05-15,42.675,43.15,41.41,41.93,27949.0
2017-05-16,42.085,42.27,41.21,41.21,20949.0
2017-05-17,41.655,41.655,40.275,40.42,42844.0
2017-05-18,40.32,40.77,39.815,40.245,33587.0
2017-05-19,40.265,41.875,40.265,41.2,20351.0
2017-05-23,41.19,41.755,41.18,41.445,14581.0
2017-05-24,41.5,42.03,41.485,41.6,14654.0
2017-05-25,41.93,42.105,41.625,42.015,84161.0
2017-05-26,42.085,42.095,41.75,42.005,18528.0
2017-05-29,41.775,42.555,41.775,42.095,8316.0
2017-05-30,41.96,42.095,41.64,41.96,14503.0
2017-05-31,42.05,42.085,41.355,41.41,10592.0
2017-06-01,41.64,41.675,41.29,41.42,7993.0
2017-06-02,41.41,41.765,41.335,41.4,12159.0
2017-06-05,41.465,42.535,40.815,41.145,19230.0
2017-06-06,41.545,41.755,41.0,41.18,20356.0
2017-06-07,40.95,41.64,40.815,41.355,8783.0
2017-06-08,40.73,42.095,40.73,41.865,20073.0
2017-06-09,41.72,42.525,41.705,42.085,27253.0
2017-06-12,41.63,42.665,41.63,42.665,448817.0
2017-06-13,42.69,44.385,42.325,44.075,43835.0
2017-06-14,45.17,45.17,43.815,44.255,35894.0
2017-06-15,44.36,44.36,43.075,43.595,32079.0
2017-06-16,43.675,44.555,43.645,44.435,31792.0
2017-06-19,44.48,45.025,43.775,43.865,19015.0
2017-06-20,43.885,44.435,43.525,43.95,36731.0
2017-06-21,43.655,44.425,43.315,43.425,17292.0
2017-06-22,43.805,43.985,43.37,43.58,22903.0
2017-06-23,43.49,43.995,43.185,43.645,17130.0
2017-06-26,43.69,43.69,42.24,43.46,27067.0
2017-06-27,44.095,44.095,42.8,43.075,8210.0
2017-06-28,42.995,43.6,42.395,43.12,10759.0
2017-06-29,42.82,43.965,42.59,43.26,20636.0
2017-06-30,43.635,43.745,43.13,43.655,18160.0
2017-07-04,43.665,43.91,43.14,43.415,10485.0
2017-07-05,43.505,43.505,42.505,43.0,11574.0
2017-07-06,42.625,43.02,41.405,41.41,28454.0
2017-07-07,41.505,43.185,41.465,42.375,19673.0
2017-07-10,41.975,43.45,41.91,43.36,22473.0
2017-07-11,43.625,43.625,41.56,42.36,28542.0
2017-07-12,42.655,42.89,42.37,42.715,23930.0
2017-07-13,42.495,44.105,42.495,43.9,45906.0
2017-07-14,43.955,44.41,43.655,44.005,12449.0
2017-07-17,44.14,44.15,43.675,44.05,22165.0
2017-07-18,44.005,44.005,43.7,43.785,13892.0
2017-07-19,43.665,44.315,43.665,44.195,10107.0
2017-07-20,44.115,44.95,44.115,44.83,13319.0
2017-07-21,44.985,45.37,44.58,44.755,12233.0
2017-07-24,44.635,45.95,44.465,45.915,29919.0
2017-07-25,45.895,46.955,45.485,46.365,28517.0
2017-07-26,45.83,46.495,45.38,45.38,11217.0
2017-07-27,45.485,45.485,44.695,44.805,9169.0
2017-07-28,44.81,45.935,44.305,44.4,7683.0
2017-07-31,44.83,44.92,43.95,44.39,5065.0
2017-08-01,45.345,45.87,44.565,45.85,10109.0
2017-08-02,46.22,46.22,44.865,45.49,12292.0
2017-08-03,45.695,45.99,45.43,45.85,28101.0
2017-08-04,45.94,46.56,45.94,46.29,17316.0
2017-08-08,45.96,46.73,45.94,46.595,28439.0
2017-08-09,46.28,46.585,46.165,46.355,16783.0
2017-08-10,46.4,46.495,43.82,43.82,27583.0
2017-08-11,43.985,45.005,43.655,44.62,27418.0
2017-08-14,44.565,46.32,44.565,46.045,15767.0
2017-08-15,45.475,45.915,45.475,45.545,9739.0
2017-08-16,45.29,46.165,45.29,46.125,18551.0
2017-08-17,46.005,46.07,45.355,45.94,1933.0
2017-08-18,45.445,45.935,45.43,45.675,6395.0
2017-08-21,45.935,45.94,44.075,44.445,45965.0
2017-08-22,44.445,45.345,43.68,44.185,21395.0
2017-08-23,43.84,45.04,43.84,44.555,6869.0
2017-08-24,44.555,44.995,43.46,43.655,10722.0
2017-08-25,43.655,45.035,43.655,44.525,19191.0
2017-08-28,44.565,45.595,44.565,45.3,7538.0
2017-08-29,44.755,45.17,44.755,45.16,3571.0
2017-08-30,45.09,45.435,44.875,45.435,5306.0
2017-08-31,44.74,45.555,44.74,45.26,7139.0
2017-09-01,44.895,45.365,44.535,45.025,13828.0
2017-09-05,45.475,45.475,44.51,44.51,7296.0
2017-09-06,45.465,45.465,44.51,44.74,4024.0
2017-09-07,44.5,45.475,44.5,45.16,2291.0
2017-09-08,44.775,45.64,44.765,45.61,6392.0
2017-09-11,44.6,46.475,44.6,46.18,15204.0
2017-09-12,46.19,46.63,45.995,46.63,12826.0
2017-09-13,46.335,47.245,46.33,46.915,23109.0
2017-09-14,46.505,47.245,46.505,46.91,19328.0
2017-09-15,47.0,47.69,47.0,47.66,19814.0
2017-09-18,47.75,49.18,47.685,48.285,68823.0
2017-09-19,48.795,48.795,46.885,47.3,16635.0
2017-09-20,46.35,47.33,46.35,47.035,10677.0
2017-09-21,47.025,47.135,46.565,46.82,23736.0
2017-09-22,46.415,47.735,46.37,46.93,27077.0
2017-09-25,46.675,47.375,46.665,46.74,11239.0
2017-09-26,46.745,47.89,46.435,46.745,17606.0
2017-09-27,46.415,46.895,46.415,46.61,14766.0
2017-09-28,46.62,46.665,46.46,46.46,29169.0
2017-09-29,46.46,46.57,46.165,46.555,14255.0
2017-10-02,46.555,46.57,45.67,46.045,52800.0
2017-10-03,46.155,46.155,45.19,45.335,37040.0
2017-10-04,45.5,46.57,45.5,46.5,35183.0
2017-10-05,46.57,47.855,46.51,47.395,31822.0
2017-10-06,47.3,48.175,47.16,47.745,23103.0
2017-10-10,48.17,48.27,47.76,48.095,8417.0
2017-10-11,47.595,48.405,47.595,47.93,14117.0
2017-10-12,48.11,48.575,47.725,47.865,21470.0
2017-10-13,48.05,48.05,47.595,47.67,11172.0
2017-10-16,47.16,47.945,47.16,47.815,9950.0
2017-10-17,47.725,47.735,47.44,47.465,8156.0
2017-10-18,47.34,47.585,47.035,47.155,5143.0
2017-10-19,47.125,47.635,47.125,47.3,6633.0
2017-10-20,47.68,47.68,47.31,47.68,13016.0
2017-10-23,47.08,48.545,47.08,48.425,27182.0
2017-10-24,48.705,48.71,47.56,48.465,12045.0
2017-10-25,48.51,49.19,48.04,49.09,25966.0
2017-10-26,49.055,50.05,48.795,49.9,40351.0
2017-10-27,49.91,50.26,49.35,50.17,31177.0
2017-10-30,50.115,50.26,49.725,49.8,14054.0
2017-10-31,50.25,50.25,49.71,49.755,13195.0
2017-11-01,49.8,50.095,49.2,49.78,16369.0
2017-11-02,49.8,49.89,48.85,49.265,20415.0
2017-11-03,50.245,50.245,48.765,49.615,6935.0
2017-11-06,49.8,50.205,49.34,50.095,9723.0
2017-11-07,49.81,50.26,49.645,50.065,10485.0
2017-11-08,50.02,50.17,48.705,50.17,7301.0
2017-11-09,49.995,50.01,48.6,48.76,17330.0
2017-11-10,48.765,49.42,48.685,49.42,9826.0
2017-11-13,49.8,50.17,49.34,50.075,18935.0
2017-11-14,49.89,49.89,49.385,49.515,12989.0
2017-11-15,49.43,49.625,48.425,49.375,14535.0
2017-11-16,49.58,50.17,49.19,49.91,12443.0
2017-11-17,50.14,50.15,49.165,49.635,9882.0
2017-11-20,50.16,50.4,49.66,50.105,32826.0
2017-11-21,50.445,50.445,49.995,49.995,9784.0
2017-11-22,49.965,50.02,49.34,49.615,18765.0
2017-11-23,49.55,49.755,49.055,49.19,6682.0
2017-11-24,49.535,49.68,48.795,49.045,25531.0
2017-11-27,48.895,49.275,48.895,49.11,11913.0
2017-11-28,48.96,49.875,48.5,48.59,9957.0
2017-11-29,48.545,48.85,48.415,48.455,7288.0
2017-11-30,48.185,49.125,48.14,48.555,6529.0
2017-12-01,48.51,49.155,48.37,49.155,11344.0
2017-12-04,49.33,50.15,49.245,49.845,14547.0
2017-12-05,49.8,49.8,49.245,49.43,5655.0
2017-12-06,49.47,49.8,48.98,49.8,9151.0
2017-12-07,49.8,50.245,49.645,50.125,4934.0
2017-12-08,50.225,50.695,49.67,50.675,15577.0
2017-12-11,51.725,51.725,50.575,51.21,84419.0
2017-12-12,51.32,52.06,51.32,51.625,18898.0
2017-12-13,52.08,52.085,51.55,51.55,8403.0
2017-12-14,51.84,52.105,51.505,51.82,17541.0
2017-12-15,51.625,52.475,51.625,51.985,13432.0
2017-12-18,52.475,53.005,51.745,52.29,22645.0
2017-12-19,52.7,53.145,52.355,53.07,8131.0
2017-12-20,53.07,53.41,52.84,53.41,31893.0
2017-12-21,53.59,53.59,53.21,53.33,20784.0
2017-12-22,52.975,53.975,52.975,53.8,16197.0
2017-12-27,53.8,54.865,53.8,54.29,9166.0
2017-12-28,54.41,54.41,53.525,54.03,11109.0
2017-12-29,55.115,55.115,53.66,54.275,10131.0
2018-01-02,54.08,54.365,53.895,53.985,26185.0
2018-01-03,53.985,54.975,52.875,54.16,23324.0
2018-01-04,54.79,54.8,53.66,54.605,18468.0
2018-01-05,54.585,54.95,54.45,54.54,11757.0
2018-01-08,54.645,55.725,54.365,55.615,26772.0
2018-01-09,55.92,56.15,55.56,55.945,26495.0
2018-01-10,56.455,56.455,54.69,55.575,38153.0
2018-01-11,55.77,55.91,55.31,55.475,15642.0
2018-01-12,55.745,56.65,55.65,55.76,16774.0
2018-01-15,56.53,57.75,55.76,56.88,29234.0
2018-01-16,57.76,57.76,56.89,57.26,29994.0
2018-01-17,57.575,57.735,57.125,57.375,15910.0
2018-01-18,57.715,58.3,57.52,57.93,13622.0
2018-01-19,58.75,58.75,58.205,58.39,24012.0
2018-01-22,59.27,60.14,58.465,58.465,18996.0
2018-01-23,59.175,59.185,58.355,58.355,12073.0
2018-01-24,59.685,60.15,57.835,57.835,22175.0
2018-01-25,57.815,57.88,56.615,56.91,31317.0
2018-01-26,56.715,57.215,56.245,56.835,24012.0
2018-01-29,56.9,57.485,56.825,57.355,11199.0
2018-01-30,58.085,58.085,56.54,56.77,12635.0
2018-01-31,56.475,57.04,56.42,56.965,8233.0
2018-02-01,56.91,57.605,56.54,57.215,55102.0
2018-02-02,57.18,57.325,56.14,56.91,25007.0
2018-02-05,56.44,56.815,55.615,55.755,33540.0
2018-02-06,55.615,56.17,55.015,55.475,31035.0
2018-02-07,55.095,56.445,55.06,56.355,10290.0
2018-02-08,56.335,56.845,56.075,56.075,16838.0
2018-02-09,55.725,56.28,54.135,54.845,35098.0
2018-02-12,55.235,55.52,55.015,55.52,25367.0
2018-02-13,55.705,55.76,54.55,54.885,16526.0
2018-02-14,55.08,56.075,54.69,55.39,29795.0
2018-02-15,54.585,55.865,53.44,54.09,24638.0
2018-02-16,54.595,57.355,54.135,57.13,28239.0
2018-02-20,56.9,57.235,56.04,57.03,18206.0
2018-02-21,57.245,57.28,56.92,57.125,14675.0
2018-02-22,57.185,57.435,56.955,57.375,15897.0
2018-02-23,57.465,58.62,57.375,58.305,12875.0
2018-02-26,58.305,58.945,56.955,58.3,20200.0
2018-02-27,58.115,58.3,56.29,56.705,16188.0
2018-02-28,56.705,57.805,56.585,57.365,6542.0
2018-03-01,56.91,57.02,56.485,56.875,6050.0
2018-03-02,57.365,57.375,56.965,57.205,4614.0
2018-03-05,57.62,57.62,56.475,57.31,5344.0
2018-03-06,57.595,58.105,57.16,57.835,11020.0
2018-03-07,57.62,58.305,57.435,57.715,12868.0
2018-03-08,57.835,58.8,57.835,58.76,32225.0
2018-03-09,59.055,59.055,57.56,58.53,10084.0
2018-03-12,59.945,61.445,59.545,61.125,39459.0
2018-03-13,61.38,61.77,60.965,61.77,28763.0
2018-03-14,61.87,62.895,61.775,62.695,18240.0
2018-03-15,62.87,64.22,62.74,63.84,26356.0
2018-03-16,63.805,63.815,61.695,62.37,34130.0
2018-03-19,62.0,63.42,61.36,62.13,29121.0
2018-03-20,62.195,63.505,62.195,63.495,21642.0
2018-03-21,63.21,64.06,62.38,63.44,24190.0
2018-03-22,62.965,63.53,62.38,62.625,17788.0
2018-03-23,62.56,63.04,62.38,62.39,17500.0
2018-03-26,62.56,64.24,62.4,63.655,39284.0
2018-03-27,63.885,63.96,62.745,63.17,27867.0
2018-03-28,62.955,63.21,62.055,63.15,25156.0
2018-03-29,63.59,64.505,62.27,63.32,34519.0
2018-04-02,63.32,63.66,62.95,63.32,11982.0
2018-04-03,63.34,63.54,62.64,63.125,11192.0
2018-04-04,62.66,62.89,61.73,62.755,14192.0
2018-04-05,62.755,63.485,62.735,63.29,11734.0
2018-04-06,63.095,63.17,62.65,62.67,5398.0
2018-04-09,63.34,63.495,62.725,62.835,10323.0
2018-04-10,63.03,63.03,61.89,62.465,14452.0
2018-04-11,62.725,63.365,61.87,62.12,9776.0
2018-04-12,62.085,63.265,62.085,62.485,16837.0
2018-04-13,62.625,62.715,59.91,61.665,32990.0
2018-04-16,61.715,62.625,61.445,61.64,7976.0
2018-04-17,61.64,61.675,60.71,60.815,17630.0
2018-04-18,60.915,62.12,60.34,60.75,17027.0
2018-04-19,60.385,62.835,59.895,61.555,19757.0
2018-04-20,61.575,61.575,61.285,61.315,4453.0
2018-04-23,61.195,61.47,59.52,60.125,12315.0
2018-04-24,60.04,60.84,59.42,60.155,16309.0
2018-04-25,60.17,61.48,60.17,61.01,5374.0
2018-04-26,61.055,61.945,59.68,60.32,19840.0
2018-04-27,60.365,61.76,59.91,60.58,10588.0
2018-04-30,60.675,60.885,59.475,59.78,35471.0
2018-05-01,59.71,60.035,59.075,59.71,6681.0
2018-05-02,59.84,60.56,59.71,59.83,13101.0
2018-05-03,59.865,59.875,58.945,59.065,15412.0
2018-05-04,58.92,59.57,58.24,59.085,13943.0
2018-05-07,58.8,60.34,57.025,57.46,52447.0
2018-05-08,56.875,59.81,56.86,58.715,51667.0
2018-05-09,58.78,61.655,58.78,60.45,31934.0
2018-05-10,60.45,61.22,60.45,61.11,19513.0
2018-05-11,60.99,61.055,60.69,60.905,10754.0
2018-05-14,60.925,61.135,60.17,60.99,13502.0
2018-05-15,60.73,60.895,59.255,59.56,18181.0
2018-05-16,59.41,60.04,58.67,59.57,20321.0
2018-05-17,59.57,60.245,59.01,59.605,14019.0
2018-05-18,59.645,60.645,59.345,60.35,10336.0
2018-05-22,60.18,60.35,58.945,59.18,11019.0
2018-05-23,59.085,59.385,58.045,58.5,14124.0
2018-05-24,58.54,58.75,57.295,58.685,19091.0
2018-05-25,58.565,58.87,57.675,58.46,8081.0
2018-05-28,58.445,58.685,58.28,58.685,7564.0
2018-05-29,58.51,60.675,58.475,60.47,64934.0
2018-05-30,60.57,60.925,59.82,60.545,16141.0
2018-05-31,60.59,62.42,60.505,60.675,20326.0
2018-06-01,60.62,61.535,59.455,60.905,12876.0
2018-06-04,61.08,61.51,60.815,61.26,3400.0
2018-06-05,61.36,61.59,61.22,61.59,9140.0
2018-06-06,61.65,62.755,61.64,62.55,16468.0
2018-06-07,62.66,62.66,62.16,62.195,15474.0
2018-06-08,62.195,62.845,61.965,62.845,23247.0
2018-06-11,62.68,63.04,61.975,62.205,9342.0
2018-06-12,62.735,62.735,61.99,62.565,28081.0
2018-06-13,62.725,63.475,62.195,62.77,7739.0
2018-06-14,62.605,63.095,62.195,62.43,10467.0
2018-06-15,62.455,62.745,62.13,62.435,12234.0
2018-06-18,62.42,62.845,62.29,62.37,5815.0
2018-06-19,62.15,62.84,61.785,62.81,10993.0
2018-06-20,62.765,63.08,62.395,62.73,10883.0
2018-06-21,62.73,62.73,61.76,62.29,6742.0
2018-06-22,62.31,62.385,61.5,62.03,10749.0
2018-06-25,61.845,61.845,59.6,59.88,29699.0
2018-06-26,59.815,60.16,59.635,60.065,16308.0
2018-06-27,60.075,60.55,59.71,59.83,8533.0
2018-06-28,59.655,59.655,58.675,59.625,8782.0
2018-06-29,59.795,59.97,58.76,59.755,16035.0
2018-07-03,59.73,59.925,58.76,58.94,9819.0
2018-07-04,58.8,59.135,58.725,58.725,9253.0
2018-07-05,58.725,59.595,57.84,58.695,20712.0
2018-07-06,58.725,60.055,58.37,60.055,14838.0
2018-07-09,60.0,60.0,58.955,59.095,16715.0
2018-07-10,58.855,58.945,57.735,58.53,18541.0
2018-07-11,58.535,59.55,58.06,59.15,17771.0
2018-07-12,59.125,59.125,58.23,58.33,18058.0
2018-07-13,58.33,59.145,58.33,58.93,6757.0
2018-07-16,58.93,60.065,58.855,59.755,20700.0
2018-07-17,59.755,61.31,59.72,60.56,20353.0
2018-07-18,60.97,61.285,60.55,60.95,9717.0
2018-07-19,61.06,61.835,60.995,61.58,8995.0
2018-07-20,61.5,61.99,61.5,61.86,7438.0
2018-07-23,62.14,63.13,61.87,63.0,16009.0
2018-07-24,63.145,63.68,63.015,63.51,10457.0
2018-07-25,63.35,63.745,61.35,61.73,22184.0
2018-07-26,61.73,61.73,60.205,60.55,11624.0
2018-07-27,60.455,60.455,59.62,60.025,14839.0
2018-07-30,60.15,60.27,59.33,59.7,14364.0
2018-07-31,59.59,61.45,59.59,61.135,8457.0
2018-08-01,61.125,61.47,60.345,61.2,5235.0
2018-08-02,61.05,61.77,60.995,61.75,10014.0
2018-08-03,61.73,62.68,61.38,62.645,8913.0
2018-08-07,62.665,63.315,61.72,62.195,26278.0
2018-08-08,62.14,62.81,62.13,62.53,10985.0
2018-08-09,62.635,65.365,62.53,65.365,31444.0
2018-08-10,65.505,66.275,65.375,66.275,32156.0
2018-08-13,66.125,67.04,65.38,65.78,27585.0
2018-08-14,65.855,68.64,65.855,68.425,57565.0
2018-08-15,68.425,68.67,67.635,68.615,21349.0
2018-08-16,68.195,69.18,67.795,69.04,12295.0
2018-08-17,69.04,72.255,68.93,71.8,32376.0
2018-08-20,71.66,71.815,69.835,69.9,36628.0
2018-08-21,69.87,72.28,69.84,71.425,23985.0
2018-08-22,71.315,71.605,70.875,71.155,7879.0
2018-08-23,71.685,71.685,70.29,71.015,9134.0
2018-08-24,71.015,71.955,70.39,71.005,8560.0
2018-08-27,71.11,71.275,70.355,70.98,18922.0
2018-08-28,71.06,71.33,70.41,70.865,9069.0
2018-08-29,70.085,70.865,69.84,70.3,15096.0
2018-08-30,70.25,70.7,69.975,70.4,12003.0
2018-08-31,70.3,70.7,69.85,70.3,10271.0
2018-09-04,70.085,70.735,69.47,70.105,9856.0
2018-09-05,69.86,70.585,69.85,70.365,10049.0
2018-09-06,70.385,71.11,70.03,70.94,15505.0
2018-09-07,70.755,71.405,70.755,71.4,15138.0
2018-09-10,71.855,73.745,71.78,73.475,29970.0
2018-09-11,73.475,73.475,72.74,73.4,27233.0
2018-09-12,73.495,74.935,73.345,74.74,50337.0
2018-09-13,74.955,75.58,74.515,74.87,25363.0
2018-09-14,75.16,75.885,73.905,75.745,24956.0
2018-09-17,75.735,77.285,75.085,76.825,47369.0
2018-09-18,76.825,78.205,75.44,77.99,37450.0
2018-09-19,78.32,78.32,75.315,75.845,32715.0
2018-09-20,75.78,76.76,75.21,75.52,20637.0
2018-09-21,75.545,75.9,74.27,75.155,25827.0
2018-09-24,75.05,75.49,73.615,73.78,28764.0
2018-09-25,73.98,75.985,73.98,75.06,34386.0
2018-09-26,74.9,76.46,74.9,76.105,78077.0
2018-09-27,76.23,78.235,76.23,77.685,36465.0
2018-09-28,77.525,78.28,76.37,77.935,32371.0
2018-10-01,78.2,79.355,78.19,78.76,35435.0
2018-10-02,78.835,79.18,78.335,78.635,24212.0
2018-10-03,78.775,79.47,78.135,78.89,42998.0
2018-10-04,78.7,80.11,78.28,79.385,28121.0
2018-10-05,79.41,80.83,78.835,80.385,28287.0
2018-10-09,80.735,81.885,79.55,81.52,40732.0
2018-10-10,81.53,81.605,75.21,75.865,52193.0
2018-10-11,74.69,77.04,74.12,74.875,80134.0
2018-10-12,75.455,77.22,75.435,75.995,43911.0
2018-10-15,76.18,77.525,75.135,76.89,24182.0
2018-10-16,77.16,78.275,76.48,78.14,23735.0
2018-10-17,78.415,81.26,78.115,79.18,72377.0
2018-10-18,79.055,79.335,76.5,78.04,34418.0
2018-10-19,78.42,78.88,77.375,78.265,38952.0
2018-10-22,78.34,78.62,76.245,77.535,36348.0
2018-10-23,77.125,77.15,73.99,76.17,48242.0
2018-10-24,76.545,77.19,73.53,74.155,44299.0
2018-10-25,73.41,74.285,72.735,73.7,61218.0
2018-10-26,73.13,74.595,73.09,74.09,30371.0
2018-10-29,74.41,74.885,72.205,72.82,44509.0
2018-10-30,72.79,74.92,72.645,73.485,36884.0
2018-10-31,73.745,75.145,73.185,74.78,46491.0
2018-11-01,74.875,76.03,73.915,74.985,21332.0
2018-11-02,75.145,75.25,73.83,73.95,24715.0
2018-11-05,73.175,74.575,73.075,74.155,19450.0
2018-11-06,74.475,75.135,72.215,72.57,31694.0
2018-11-07,73.12,74.975,72.95,74.305,48719.0
2018-11-08,74.27,75.035,74.175,74.77,26753.0
2018-11-09,74.69,75.08,73.96,74.455,24034.0
2018-11-12,74.4,74.93,72.865,72.865,21155.0
2018-11-13,72.94,82.7,72.94,79.755,103127.0
2018-11-14,79.625,79.635,73.94,76.79,92789.0
2018-11-15,76.855,77.58,75.275,75.675,22704.0
2018-11-16,75.675,77.555,75.25,77.16,34278.0
2018-11-19,77.375,77.385,73.99,74.9,38890.0
2018-11-20,74.38,75.445,73.42,74.48,47166.0
2018-11-21,74.835,75.715,73.735,74.06,24188.0
2018-11-22,74.1,74.24,73.565,73.78,8008.0
2018-11-23,73.66,74.69,73.435,74.07,22170.0
2018-11-26,74.275,75.815,74.275,75.38,44665.0
2018-11-27,75.155,75.965,74.455,74.585,20988.0
2018-11-28,74.77,74.995,73.705,74.4,31080.0
2018-11-29,74.445,75.165,74.23,75.165,33521.0
2018-11-30,75.165,76.555,75.165,76.255,35608.0
2018-12-03,76.945,77.05,74.875,76.275,18471.0
2018-12-04,76.015,76.025,72.82,73.83,50468.0
2018-12-05,74.335,74.435,73.24,73.5,28844.0
2018-12-06,70.965,72.735,70.965,72.67,29780.0
2018-12-07,72.55,73.28,70.825,71.11,24765.0
2018-12-10,71.02,71.515,69.3,71.4,29691.0
2018-12-11,71.42,72.58,71.31,71.4,32846.0
2018-12-12,72.035,73.005,71.785,71.885,16561.0
2018-12-13,72.24,72.635,70.625,71.14,24498.0
2018-12-14,70.73,70.73,67.4,67.73,74564.0
2018-12-17,67.35,67.38,61.18,62.085,157149.0
2018-12-18,61.72,65.56,61.625,65.295,68288.0
2018-12-19,65.28,66.13,64.37,64.66,73409.0
2018-12-20,64.49,64.69,62.05,62.665,49481.0
2018-12-21,63.17,63.23,61.72,62.2,30016.0
2018-12-24,61.56,62.35,61.1,61.9,23914.0
2018-12-27,63.2,64.27,62.835,64.06,39044.0
2018-12-28,64.7,66.395,64.155,65.96,50220.0
2018-12-31,66.345,67.0,65.495,66.29,14351.0
2019-01-02,66.0,66.47,65.025,66.035,37705.0
2019-01-03,65.55,65.56,62.105,62.555,35499.0
2019-01-04,62.63,63.97,62.62,63.445,28022.0
2019-01-07,63.605,64.27,62.62,63.36,41760.0
2019-01-08,63.705,63.705,62.545,62.72,30124.0
2019-01-09,62.975,66.255,62.675,65.745,45425.0
2019-01-10,65.745,70.13,65.42,69.745,85182.0
2019-01-11,69.625,70.235,68.405,68.545,28940.0
2019-01-14,68.63,68.835,67.58,68.115,15997.0
2019-01-15,68.24,69.175,67.44,68.18,23827.0
2019-01-16,68.295,69.27,68.025,68.91,14683.0
2019-01-17,68.715,70.99,68.705,70.335,27046.0
2019-01-18,70.805,70.86,68.68,69.11,38900.0
2019-01-21,69.11,70.87,68.405,70.55,14782.0
2019-01-22,70.525,71.03,69.97,70.185,23787.0
2019-01-23,70.365,70.645,68.725,69.605,19424.0
2019-01-24,69.4,70.935,69.11,70.69,29210.0
2019-01-25,71.01,71.92,70.605,71.28,25751.0
2019-01-28,71.985,71.995,70.365,70.675,12157.0
2019-01-29,70.72,70.99,69.645,70.56,16684.0
2019-01-30,70.25,71.805,70.025,71.43,15646.0
2019-01-31,71.43,72.59,71.42,71.685,16982.0
2019-02-01,71.77,72.385,71.48,72.01,11408.0
2019-02-04,71.89,72.665,71.405,72.06,19164.0
2019-02-05,72.06,72.91,71.365,72.445,12043.0
2019-02-06,72.135,72.94,71.985,72.395,31120.0
2019-02-07,72.3,72.725,71.71,72.395,13762.0
2019-02-08,72.395,72.75,71.965,72.245,10721.0
2019-02-11,72.135,73.54,71.945,73.36,25216.0
2019-02-12,73.65,74.895,73.06,74.37,31474.0
2019-02-13,74.43,74.905,72.64,72.815,50503.0
2019-02-14,72.995,78.735,72.695,77.585,108376.0
2019-02-15,77.49,78.865,76.33,78.51,67095.0
2019-02-19,78.865,78.865,77.415,78.05,27492.0
2019-02-20,78.175,80.245,76.865,79.27,106799.0
2019-02-21,79.455,81.615,76.63,78.1,63852.0
2019-02-22,77.835,79.08,76.77,78.165,64680.0
2019-02-25,77.75,78.895,77.005,78.37,55468.0
2019-02-26,78.07,79.745,77.415,79.295,63037.0
2019-02-27,79.26,79.83,78.49,79.23,54138.0
2019-02-28,79.595,80.525,79.09,79.365,39062.0
2019-03-01,79.67,80.14,78.37,79.035,34187.0
2019-03-04,79.035,79.945,78.66,79.065,29825.0
2019-03-05,79.035,81.0,78.5,79.505,187200.0
2019-03-06,79.595,80.535,78.895,79.075,67966.0
2019-03-07,79.08,79.595,77.735,78.155,27613.0
2019-03-08,77.82,78.22,77.145,77.93,30584.0
2019-03-11,77.885,78.67,76.055,76.72,109905.0
2019-03-12,76.865,77.82,76.075,76.75,74395.0
2019-03-13,76.935,77.48,75.84,76.695,74750.0
2019-03-14,76.695,76.78,75.57,76.35,51575.0
2019-03-15,76.675,77.9,75.01,75.955,84072.0
2019-03-18,76.26,77.93,75.835,77.5,75303.0
2019-03-19,77.53,77.59,76.075,76.3,29082.0
2019-03-20,76.14,76.15,74.9,75.355,26963.0
2019-03-21,75.11,75.765,74.33,75.435,25231.0
2019-03-22,75.23,75.25,72.92,73.145,44958.0
2019-03-25,72.78,73.315,72.32,72.975,25897.0
2019-03-26,73.22,74.65,73.21,74.535,47591.0
2019-03-27,74.29,74.545,73.285,73.915,49113.0
2019-03-28,73.905,73.98,73.05,73.475,22855.0
2019-03-29,73.86,75.955,73.175,75.285,45830.0
2019-04-01,75.615,76.9,75.605,76.355,33852.0
2019-04-02,76.435,76.585,74.78,75.2,23065.0
2019-04-03,75.55,76.065,74.515,75.785,22705.0
2019-04-04,75.645,76.66,75.505,76.395,58273.0
2019-04-05,76.49,76.975,75.285,75.435,14991.0
2019-04-08,75.55,76.31,73.83,74.17,28098.0
2019-04-09,74.17,74.685,73.025,73.2,36069.0
2019-04-10,73.335,74.075,72.545,73.035,27435.0
2019-04-11,73.27,73.99,72.345,72.655,11204.0
2019-04-12,73.07,74.32,71.7,72.345,58086.0
2019-04-15,72.28,73.17,71.81,72.395,33708.0
2019-04-16,73.08,74.105,71.42,71.97,70109.0
2019-04-17,72.385,74.0,72.385,73.09,36153.0
2019-04-18,73.4,75.58,72.92,75.38,45081.0
2019-04-22,75.52,75.595,74.375,74.875,18797.0
2019-04-23,74.46,76.835,74.46,75.935,41988.0
2019-04-24,76.14,76.3,74.245,75.08,22447.0
2019-04-25,75.125,76.055,73.08,73.575,44624.0
2019-04-26,73.605,74.19,72.735,73.165,23662.0
2019-04-29,73.195,75.27,72.79,74.44,38550.0
2019-04-30,74.995,74.995,73.67,73.765,19204.0
2019-05-01,73.775,75.12,72.99,73.635,40540.0
2019-05-02,73.635,74.6,72.79,73.58,40923.0
2019-05-03,73.57,74.355,72.885,73.755,48585.0
2019-05-06,71.37,73.55,70.545,72.195,47131.0
2019-05-07,71.72,73.05,70.9,71.82,80054.0
2019-05-08,72.245,72.245,69.98,70.43,50870.0
2019-05-09,70.31,71.19,69.495,69.69,66534.0
2019-05-10,69.905,70.95,69.185,70.02,200051.0
2019-05-13,69.455,71.37,68.76,70.505,77810.0
2019-05-14,70.875,72.675,70.43,72.535,62268.0
2019-05-15,72.195,74.215,70.96,74.0,69091.0
2019-05-16,74.47,76.32,74.19,76.05,64760.0
2019-05-17,75.795,78.31,75.05,78.075,92821.0
2019-05-21,77.325,78.0,76.865,77.325,45736.0
2019-05-22,77.025,78.085,76.715,77.68,39235.0
2019-05-23,77.08,77.86,76.675,77.495,40827.0
2019-05-24,77.87,80.265,77.355,80.265,77672.0
2019-05-27,80.76,81.665,80.03,80.535,39205.0
2019-05-28,80.46,81.965,79.465,79.475,53936.0
2019-05-29,79.445,80.065,77.52,77.945,53939.0
2019-05-30,78.65,78.65,77.43,77.485,21331.0
2019-05-31,77.09,77.945,75.615,76.47,31714.0
2019-06-03,76.51,77.285,75.615,75.635,28274.0
2019-06-04,75.87,77.485,75.43,77.155,50315.0
2019-06-05,77.71,78.51,76.59,78.255,24265.0
2019-06-06,78.18,78.64,78.105,78.31,9502.0
2019-06-07,78.65,79.24,76.985,79.195,11542.0
2019-06-10,79.39,80.32,79.145,79.84,30782.0
2019-06-11,80.18,80.29,79.44,79.75,40605.0
2019-06-12,79.825,80.16,78.34,79.905,38936.0
2019-06-13,80.055,80.055,79.38,79.655,11159.0
2019-06-14,79.655,80.055,79.025,79.825,9203.0
2019-06-17,79.775,80.525,78.78,79.635,28359.0
2019-06-18,79.825,80.35,78.96,79.135,26166.0
2019-06-19,78.125,80.74,78.125,80.055,29040.0
2019-06-20,80.185,80.505,79.97,80.335,42405.0
2019-06-21,80.165,80.525,79.67,80.045,29087.0
2019-06-24,80.75,80.75,79.105,79.14,20775.0
2019-06-25,79.225,80.75,77.795,78.64,23331.0
2019-06-26,79.93,79.93,76.815,77.35,9632.0
2019-06-27,77.34,78.96,76.805,77.265,18696.0
2019-06-28,77.36,79.925,76.315,79.255,62153.0
2019-07-02,80.29,80.29,77.71,79.275,25705.0
2019-07-03,80.975,80.985,79.745,80.15,26813.0
2019-07-04,80.975,81.08,79.93,81.08,7486.0
2019-07-05,80.685,81.645,79.115,81.525,30819.0
2019-07-08,81.685,81.91,80.825,81.825,30968.0
2019-07-09,81.72,83.72,81.055,82.295,48604.0
2019-07-10,82.455,83.245,82.03,82.665,41142.0
2019-07-11,83.05,86.485,82.605,85.565,38039.0
2019-07-12,85.95,86.165,84.36,85.64,21592.0
2019-07-15,85.825,87.91,85.735,87.645,32923.0
2019-07-16,88.05,89.69,87.325,87.56,40141.0
2019-07-17,89.455,89.455,86.155,87.325,47113.0
2019-07-18,87.11,87.765,86.42,87.155,18235.0
2019-07-19,87.2,88.245,86.175,87.625,25221.0
2019-07-22,87.89,88.52,87.11,87.945,31065.0
2019-07-23,89.04,89.04,87.54,88.245,19542.0
2019-07-24,88.245,90.92,87.59,90.025,35666.0
2019-07-25,89.905,89.915,87.325,88.18,46548.0
2019-07-26,88.5,93.07,87.345,90.685,68868.0
2019-07-29,91.15,91.345,89.65,90.505,37643.0
2019-07-30,89.765,90.875,89.46,89.905,22540.0
2019-07-31,89.01,89.46,84.375,85.495,163630.0
2019-08-01,85.385,89.48,85.035,88.295,79783.0
2019-08-02,87.985,88.05,85.92,87.025,35246.0
2019-08-06,85.415,86.29,83.925,84.97,30729.0
2019-08-07,84.51,84.98,83.275,84.755,64778.0
2019-08-08,84.865,85.97,84.755,85.245,41866.0
2019-08-09,85.045,86.195,83.415,84.63,21727.0
2019-08-12,85.43,85.43,82.455,82.89,26095.0
2019-08-13,81.825,83.7,81.825,82.315,18262.0
2019-08-14,80.995,81.455,79.78,80.195,32785.0
2019-08-15,78.49,81.155,78.465,80.685,25130.0
2019-08-16,82.295,83.34,80.75,83.155,28624.0
2019-08-19,83.51,83.81,82.505,83.17,10260.0
2019-08-20,82.915,84.49,82.54,83.905,18617.0
2019-08-21,84.66,86.07,84.04,84.905,22678.0
2019-08-22,84.2,85.705,84.19,85.385,20730.0
2019-08-23,102.645,102.645,94.95,96.365,190063.0
2019-08-26,97.74,98.295,95.78,97.69,62532.0
2019-08-27,98.84,98.975,94.17,95.355,88178.0
2019-08-28,95.14,96.385,94.735,95.66,31312.0
2019-08-29,96.075,97.38,94.895,95.8,30349.0
2019-08-30,95.65,97.535,95.585,96.92,29491.0
2019-09-03,96.695,97.295,93.595,94.125,59305.0
2019-09-04,94.615,95.63,93.595,94.885,17567.0
2019-09-05,96.515,96.865,94.265,95.78,21317.0
2019-09-06,95.415,97.455,94.64,96.95,26014.0
2019-09-09,96.79,97.44,96.3,97.27,21138.0
2019-09-10,97.27,97.61,96.79,97.26,18985.0
2019-09-11,95.11,95.92,94.32,95.27,129744.0
2019-09-12,95.27,96.985,94.17,94.17,67236.0
2019-09-13,94.17,95.375,92.995,93.09,47356.0
2019-09-16,93.09,93.51,90.1,91.815,39628.0
2019-09-17,91.61,93.965,91.345,93.67,33895.0
2019-09-18,93.655,94.44,90.89,92.945,46597.0
2019-09-19,93.165,93.79,91.995,92.895,33849.0
2019-09-20,93.11,94.385,92.42,94.0,24658.0
2019-09-23,93.92,93.93,91.09,91.58,73340.0
2019-09-24,91.57,92.46,90.375,90.73,37880.0
2019-09-25,90.27,91.75,89.24,89.56,33252.0
2019-09-26,89.56,91.09,89.205,90.07,23845.0
2019-09-27,90.325,90.325,88.73,88.955,33968.0
2019-09-30,89.025,90.25,88.505,88.845,55777.0
2019-10-01,89.165,89.9,87.795,87.795,36360.0
2019-10-02,87.315,88.71,83.06,85.91,131080.0
2019-10-03,85.92,87.88,84.265,87.08,58103.0
2019-10-04,88.57,88.965,86.435,88.525,49356.0
2019-10-07,88.53,89.185,86.965,87.485,40218.0
2019-10-08,87.315,87.455,85.33,86.095,31127.0
2019-10-09,86.55,87.77,86.42,87.09,36760.0
2019-10-10,86.985,88.855,86.38,88.76,36427.0
2019-10-11,88.955,89.865,88.44,88.93,33823.0
2019-10-15,89.21,91.8,88.93,90.62,38301.0
2019-10-16,90.62,91.875,90.525,91.59,49673.0
2019-10-17,91.985,92.505,89.865,91.25,30050.0
2019-10-18,91.61,91.61,89.155,90.06,40536.0
2019-10-21,90.495,90.96,89.495,90.345,22661.0
2019-10-22,90.145,92.035,88.995,89.815,45229.0
2019-10-23,89.815,90.845,88.73,89.54,42967.0
2019-10-24,89.975,90.05,89.135,89.72,10922.0
2019-10-25,90.035,90.62,88.345,89.25,40008.0
2019-10-28,89.705,90.365,88.94,90.015,29764.0
2019-10-29,90.215,92.8,89.855,92.505,74064.0
2019-10-30,92.705,92.76,91.57,92.505,38590.0
2019-10-31,93.45,94.79,91.56,92.885,58215.0
2019-11-01,93.055,93.92,92.185,92.665,29938.0
2019-11-04,94.385,96.885,92.725,96.02,186121.0
2019-11-05,96.595,96.755,94.595,94.845,76680.0
2019-11-06,95.065,96.19,94.205,96.035,43220.0
2019-11-07,95.895,98.745,95.895,98.265,80098.0
2019-11-08,98.465,99.065,95.16,95.755,75584.0
2019-11-11,96.045,96.28,94.09,94.17,26041.0
2019-11-12,94.595,95.63,93.6,93.99,33800.0
2019-11-13,93.99,94.16,92.185,92.225,32780.0
2019-11-14,93.33,93.33,91.035,91.46,39861.0
2019-11-15,91.46,93.25,91.09,92.995,37968.0
2019-11-18,92.79,93.45,92.47,92.885,18121.0
2019-11-19,92.46,93.215,91.23,92.385,67722.0
2019-11-20,92.355,94.375,90.78,91.9,28787.0
2019-11-21,91.77,93.065,91.375,91.95,23909.0
2019-11-22,91.56,93.405,91.56,93.215,287355.0
2019-11-25,93.45,95.12,93.215,94.855,34950.0
2019-11-26,95.34,95.34,93.875,94.685,17768.0
2019-11-27,94.915,95.34,92.79,93.355,37558.0
2019-11-28,92.895,93.205,92.365,92.6,24421.0
2019-11-29,92.46,94.515,92.155,94.025,50709.0
2019-12-02,94.865,95.895,94.575,95.535,64185.0
2019-12-03,95.31,95.31,91.94,92.835,87073.0
2019-12-04,92.74,93.685,91.365,91.96,44506.0
2019-12-05,91.94,93.63,91.47,93.5,29012.0
2019-12-06,93.76,95.265,93.435,94.46,43315.0
2019-12-09,95.01,96.36,92.99,96.35,43040.0
2019-12-10,96.12,97.54,94.475,96.615,39386.0
2019-12-11,96.51,97.7,96.19,96.765,24804.0
2019-12-12,95.44,96.715,94.555,94.81,19094.0
2019-12-13,94.65,96.555,94.395,95.1,27442.0
2019-12-16,95.34,97.37,95.34,97.01,20947.0
2019-12-17,97.0,99.51,96.96,99.235,54195.0
2019-12-18,99.115,100.63,97.695,99.05,51268.0
2019-12-19,98.95,99.82,98.01,98.07,29480.0
2019-12-20,98.18,99.165,97.66,97.99,39312.0
2019-12-23,97.99,99.92,97.915,99.6,32319.0
2019-12-24,99.325,101.02,98.16,100.435,14629.0
2019-12-27,100.235,100.235,99.12,99.27,13519.0
2019-12-30,99.335,99.335,98.155,98.445,14480.0
2019-12-31,98.115,98.855,96.28,97.755,45065.0
2020-01-02,98.115,100.15,97.37,99.335,22544.0
2020-01-03,99.355,99.355,97.985,98.34,22759.0
2020-01-06,98.18,98.39,97.0,98.39,20456.0
2020-01-07,98.86,99.04,97.89,98.775,19608.0
2020-01-08,99.05,99.47,98.38,99.365,35777.0
2020-01-09,99.335,100.49,98.21,99.74,61054.0
2020-01-10,99.81,100.295,99.335,100.075,21804.0
2020-01-13,101.87,104.32,100.35,103.405,52636.0
2020-01-14,103.415,104.585,102.77,103.86,40529.0
2020-01-15,103.595,104.33,102.545,104.235,45149.0
2020-01-16,104.3,107.765,104.21,107.085,40370.0
2020-01-17,107.895,108.795,106.755,106.925,34681.0
2020-01-20,106.925,108.795,106.665,108.325,24856.0
2020-01-21,108.58,108.795,105.4,106.95,37649.0
2020-01-22,107.48,109.04,105.965,107.12,29716.0
2020-01-23,107.28,107.415,105.77,107.095,29623.0
2020-01-24,107.49,108.795,105.975,108.39,22478.0
2020-01-27,107.765,110.34,106.83,109.81,76020.0
2020-01-28,110.1,111.15,108.76,109.645,31477.0
2020-01-29,109.76,111.53,109.39,110.065,35986.0
2020-01-30,109.895,111.625,108.805,110.395,34416.0
2020-01-31,111.785,112.28,110.595,111.55,53860.0
2020-02-03,111.755,112.865,111.21,111.815,25404.0
2020-02-04,112.62,113.81,111.645,112.93,28945.0
2020-02-05,113.755,114.935,112.59,113.96,36950.0
2020-02-06,114.33,115.6,113.98,114.925,27124.0
2020-02-07,114.73,115.965,112.61,114.265,30638.0
2020-02-10,114.14,115.265,113.055,114.635,19714.0
2020-02-11,115.41,115.41,114.275,114.71,25410.0
2020-02-12,114.995,117.1,114.985,116.705,22759.0
2020-02-13,116.905,117.31,115.04,115.52,37555.0
2020-02-14,115.695,116.83,114.52,115.615,19770.0
2020-02-18,114.945,115.23,113.6,114.02,50822.0
2020-02-19,113.535,113.915,110.68,113.155,56019.0
2020-02-20,109.46,112.28,105.96,110.99,121212.0
2020-02-21,109.845,110.26,106.07,106.64,63967.0
2020-02-24,103.335,104.88,100.535,103.245,99809.0
2020-02-25,103.165,103.555,97.435,98.51,106735.0
2020-02-26,97.29,100.98,96.035,98.955,78859.0
2020-02-27,96.82,101.805,95.56,101.23,75268.0
2020-02-28,96.49,98.53,94.405,96.865,91934.0
2020-03-02,96.24,101.755,96.035,101.74,85970.0
2020-03-03,103.375,103.64,98.665,99.545,78178.0
2020-03-04,100.935,101.805,98.52,101.805,67056.0
2020-03-05,100.16,101.23,95.96,96.495,67563.0
2020-03-06,95.55,97.555,92.835,97.3,76697.0
2020-03-09,92.76,94.925,90.075,90.405,137609.0
2020-03-10,92.855,94.85,90.045,94.85,97711.0
2020-03-11,93.43,95.42,90.395,91.04,119091.0
2020-03-12,86.855,87.34,76.64,77.815,140136.0
2020-03-13,85.145,89.835,80.045,89.835,178445.0
2020-03-16,78.965,84.33,71.05,78.845,122243.0
2020-03-17,79.885,86.84,78.19,82.23,117867.0
2020-03-18,78.78,80.955,67.11,71.435,165728.0
2020-03-19,70.53,85.275,64.41,83.77,133197.0
2020-03-20,86.835,96.42,81.5,82.095,121131.0
2020-03-23,81.605,92.81,80.665,90.685,132484.0
2020-03-24,96.16,96.19,90.02,92.44,84461.0
2020-03-25,93.21,97.54,90.155,92.955,118483.0
2020-03-26,93.02,95.345,88.865,90.2,103516.0
2020-03-27,87.525,91.73,82.675,89.215,92607.0
2020-03-30,90.42,93.8,86.645,93.26,41150.0
2020-03-31,94.15,99.645,93.56,95.97,97084.0
2020-04-01,93.845,96.465,93.01,93.905,43846.0
2020-04-02,94.19,96.135,91.035,95.85,51763.0
2020-04-03,95.375,96.94,91.975,95.145,37703.0
2020-04-06,96.115,100.12,96.115,98.505,45800.0
2020-04-07,100.51,102.56,96.75,97.925,67882.0
2020-04-08,98.99,108.195,97.955,105.755,70035.0
2020-04-09,106.855,114.315,106.525,110.825,107660.0
2020-04-13,111.86,111.86,107.235,110.32,42985.0
2020-04-14,111.505,113.225,109.97,112.92,37953.0
2020-04-15,110.415,111.83,108.74,111.66,44903.0
2020-04-16,111.215,112.495,109.135,111.77,26154.0
2020-04-17,114.03,114.925,111.375,113.14,37325.0
2020-04-20,111.395,118.73,110.56,115.76,84035.0
2020-04-21,115.775,115.91,111.315,111.8,53039.0
2020-04-22,112.845,118.53,111.67,117.21,58618.0
2020-04-23,118.615,124.66,118.15,123.12,46832.0
2020-04-24,124.31,127.64,123.615,126.33,74617.0
2020-04-27,128.92,134.755,126.84,128.55,106486.0
2020-04-28,130.005,130.26,126.32,128.455,50266.0
2020-04-29,129.175,134.995,129.065,133.895,84689.0
2020-04-30,134.565,135.23,132.355,133.41,48093.0
2020-05-01,127.165,131.91,127.165,131.105,81462.0
2020-05-04,130.915,130.925,126.625,127.12,55899.0
2020-05-05,127.875,129.54,125.25,125.265,59396.0
2020-05-06,126.405,129.725,123.95,129.64,63755.0
2020-05-07,132.45,132.45,125.825,128.865,98140.0
2020-05-08,130.485,133.8,128.865,132.345,87703.0
2020-05-11,132.585,133.81,131.435,133.2,51983.0
2020-05-12,133.4,133.715,127.99,128.59,52697.0
2020-05-13,127.125,128.52,123.96,125.79,57374.0
2020-05-14,123.37,125.475,120.42,124.345,61410.0
2020-05-15,124.345,128.505,124.345,124.795,63879.0
2020-05-19,129.055,130.165,124.62,125.455,74289.0
2020-05-20,126.72,128.655,125.74,126.835,35793.0
2020-05-21,126.825,128.085,125.37,127.64,27079.0
2020-05-22,126.71,128.97,126.34,127.525,16625.0
2020-05-25,126.215,128.76,126.215,126.74,14402.0
2020-05-26,128.53,129.965,122.61,125.26,78955.0
2020-05-27,125.265,126.215,118.795,123.495,68227.0
2020-05-28,122.96,125.345,121.46,124.785,41094.0
2020-05-29,125.495,126.215,123.68,125.345,32580.0
2020-06-01,126.635,128.495,124.25,124.795,30632.0
2020-06-02,125.0,126.54,120.125,122.315,59800.0
2020-06-03,122.135,124.3,120.17,121.68,54028.0
2020-06-04,120.79,124.13,120.79,122.75,35177.0
2020-06-05,123.295,127.765,123.295,127.64,108099.0
2020-06-08,127.155,131.105,125.465,130.43,98249.0
2020-06-09,128.875,134.755,127.65,133.115,83212.0
2020-06-10,132.67,137.13,132.015,136.655,90461.0
2020-06-11,133.665,136.655,131.815,136.18,70127.0
2020-06-12,137.09,143.535,135.66,142.995,267568.0
2020-06-15,138.1,140.925,136.655,139.445,75393.0
2020-06-16,140.85,142.935,139.94,141.2,52982.0
2020-06-17,142.51,148.66,140.39,142.465,88730.0
2020-06-18,141.06,151.45,140.67,149.85,118212.0
2020-06-19,152.635,158.605,148.52,153.845,157752.0
2020-06-22,154.32,157.495,150.925,155.575,91015.0
2020-06-23,155.725,157.305,152.655,153.865,62799.0
2020-06-24,152.125,154.965,148.465,151.43,69321.0
2020-06-25,150.65,154.3,150.365,153.815,55417.0
2020-06-26,154.92,154.92,149.92,151.98,26563.0
2020-06-29,151.335,151.79,148.085,149.185,34621.0
2020-06-30,147.455,152.36,147.335,152.075,38467.0
2020-07-02,152.065,154.625,150.45,153.295,37045.0
2020-07-03,154.92,154.925,152.2,153.975,18219.0
2020-07-06,155.6,157.41,153.89,153.965,79804.0
2020-07-07,155.785,161.26,154.025,157.91,71311.0
2020-07-08,156.935,160.25,156.355,159.415,28266.0
2020-07-09,159.745,161.525,155.69,157.625,72305.0
2020-07-10,156.46,158.72,152.55,154.83,30702.0
2020-07-13,154.83,156.83,150.31,152.24,77473.0
2020-07-14,150.87,153.76,148.54,153.15,54547.0
2020-07-15,154.11,155.88,150.745,153.55,38889.0
2020-07-16,151.695,153.205,148.32,149.91,56200.0
2020-07-17,150.175,153.375,147.505,152.525,33636.0
2020-07-20,152.73,156.24,151.905,155.6,37351.0
2020-07-21,155.375,156.82,149.08,149.29,50460.0
2020-07-22,151.115,151.125,149.225,149.935,36022.0
2020-07-23,151.935,151.935,147.135,147.515,35126.0
2020-07-24,147.22,147.515,143.125,146.4,57563.0
2020-07-27,147.18,150.535,145.015,149.89,28646.0
2020-07-28,150.07,152.115,148.635,152.075,38239.0
2020-07-29,153.38,153.635,150.775,153.025,37836.0
2020-07-30,152.465,158.69,150.175,157.97,63268.0
2020-07-31,159.53,159.53,154.27,157.71,36741.0
2020-08-04,157.825,159.605,156.04,156.98,58982.0
2020-08-05,156.76,158.14,153.995,158.14,30785.0
2020-08-06,161.125,185.055,161.125,182.85,188764.0
2020-08-07,185.335,185.76,181.54,182.94,67778.0
2020-08-10,181.93,184.345,176.825,180.21,74071.0
2020-08-11,180.895,181.55,174.26,174.885,93868.0
2020-08-12,175.545,178.215,171.61,172.015,39978.0
2020-08-13,171.135,176.125,171.135,174.08,44872.0
2020-08-14,173.935,173.935,169.63,171.57,34451.0
2020-08-17,172.96,178.29,172.77,173.47,53218.0
2020-08-18,173.89,176.39,170.515,172.475,45812.0
2020-08-19,171.695,175.275,170.145,175.03,55933.0
2020-08-20,177.255,177.255,172.405,173.995,17816.0
2020-08-21,172.53,175.365,172.52,174.175,12150.0
2020-08-24,173.735,174.885,170.135,170.45,89815.0
2020-08-25,169.7,172.065,169.29,169.85,33424.0
2020-08-26,171.635,173.65,168.765,172.94,45130.0
2020-08-27,172.995,175.83,166.135,166.505,80385.0
2020-08-28,166.335,169.47,165.86,167.9,37765.0
2020-08-31,169.83,170.755,167.275,169.185,31394.0
2020-09-01,169.545,171.885,167.685,170.365,29853.0
2020-09-02,172.58,172.58,167.17,167.285,36269.0
2020-09-03,168.225,168.985,165.86,166.79,47551.0
2020-09-04,166.075,167.475,159.165,163.5,35984.0
2020-09-08,157.78,162.97,153.825,154.52,132269.0
2020-09-09,155.185,162.295,155.175,161.03,110027.0
2020-09-10,161.695,168.585,160.44,166.485,104765.0
2020-09-11,165.735,169.195,163.49,167.52,146502.0
2020-09-14,168.755,174.545,168.745,174.175,93037.0
2020-09-15,175.22,176.665,170.78,173.205,62842.0
2020-09-16,176.33,183.87,174.885,180.125,131328.0
2020-09-17,177.905,181.55,176.785,180.06,54630.0
2020-09-18,181.09,182.905,174.875,177.97,81455.0
2020-09-21,175.57,182.715,171.965,182.385,86149.0
2020-09-22,182.165,183.43,179.28,182.545,100331.0
2020-09-23,183.21,183.21,176.53,177.075,33562.0
2020-09-24,176.9,181.195,174.21,180.68,38946.0
2020-09-25,182.7,183.67,177.97,180.635,49930.0
2020-09-28,181.84,183.43,178.92,181.29,33415.0
2020-09-29,182.42,183.785,179.51,183.755,38196.0
2020-09-30,184.715,186.05,180.69,181.49,43181.0
2020-10-01,183.575,186.16,181.52,185.38,53764.0
2020-10-02,185.475,186.095,182.735,185.26,40350.0
2020-10-05,185.79,186.525,181.05,186.25,52466.0
2020-10-06,188.37,196.78,187.475,195.745,107424.0
2020-10-07,196.99,202.865,193.975,199.03,66737.0
2020-10-08,201.6,204.455,196.99,203.245,62638.0
2020-10-09,207.89,213.73,206.03,211.55,72019.0
2020-10-13,211.55,218.785,211.55,213.9,103300.0
2020-10-14,215.57,219.355,214.54,215.615,67542.0
2020-10-15,215.065,219.05,210.735,218.88,57770.0
2020-10-16,220.785,224.76,216.73,218.585,51298.0
2020-10-19,218.615,220.785,213.18,217.995,66253.0
2020-10-20,219.85,221.26,216.025,217.74,29652.0
2020-10-21,216.635,217.67,214.13,214.985,34155.0
2020-10-22,215.855,218.405,211.57,215.215,71697.0
2020-10-23,214.885,216.775,212.105,213.18,39572.0
2020-10-26,211.295,213.17,206.915,209.97,36745.0
2020-10-27,210.095,214.275,209.315,214.265,39689.0
2020-10-28,213.685,214.31,208.195,210.305,42089.0
2020-10-29,213.4,213.54,210.325,211.03,34532.0
2020-10-30,208.81,210.315,202.98,208.24,37932.0
2020-11-02,209.42,215.445,208.375,213.55,101351.0
2020-11-03,216.975,231.87,216.025,229.27,132387.0
2020-11-04,228.72,235.02,224.255,228.54,47646.0
2020-11-05,234.96,235.505,230.775,233.8,36310.0
2020-11-06,235.895,236.96,229.65,230.825,37331.0
2020-11-09,237.915,240.73,195.565,200.115,262406.0
2020-11-10,201.665,205.46,189.405,194.51,128745.0
2020-11-11,194.02,198.57,189.865,194.31,132968.0
2020-11-12,199.325,202.7,195.28,200.16,99402.0
2020-11-13,203.855,206.925,201.275,204.025,54911.0
2020-11-16,204.445,205.46,201.275,203.025,37292.0
2020-11-17,206.11,206.84,201.58,202.215,60902.0
2020-11-18,202.225,207.545,196.04,197.86,63607.0
2020-11-19,198.895,201.205,193.565,197.76,63876.0
2020-11-20,197.365,199.725,193.185,197.04,47675.0
2020-11-23,198.945,199.73,192.365,194.26,53830.0
2020-11-24,194.88,196.07,185.0,190.975,166865.0
2020-11-25,191.365,201.645,190.005,201.285,158326.0
2020-11-26,204.11,209.365,200.32,208.41,91921.0
2020-11-27,209.305,209.365,201.75,206.62,98118.0
2020-11-30,207.46,213.855,206.08,211.43,105027.0
2020-12-01,205.555,209.01,199.99,202.225,187718.0
2020-12-02,200.825,203.195,197.745,202.15,57670.0
2020-12-03,200.815,206.51,200.8,205.575,107587.0
2020-12-04,204.365,207.07,203.175,205.34,150379.0
2020-12-07,205.08,205.44,198.42,199.82,115210.0
2020-12-08,199.845,202.56,196.62,196.99,72803.0
2020-12-09,197.305,197.705,190.36,195.28,87419.0
2020-12-10,192.32,196.47,191.31,196.315,50176.0
2020-12-11,195.385,199.685,193.995,199.23,41597.0
2020-12-14,200.33,204.54,199.61,202.37,73962.0
2020-12-15,204.605,206.805,201.76,205.215,51287.0
2020-12-16,204.28,205.175,201.71,202.275,40073.0
2020-12-17,203.15,206.015,202.55,203.5,29964.0
2020-12-18,202.465,207.965,202.455,205.79,74395.0
2020-12-21,202.37,207.495,200.115,206.675,59093.0
2020-12-22,205.705,215.795,204.275,214.935,68738.0
2020-12-23,216.72,217.845,210.565,213.04,49107.0
2020-12-24,214.05,217.215,211.975,215.135,33009.0
2020-12-29,215.135,217.06,205.6,206.24,72181.0
2020-12-30,206.26,209.68,204.055,205.915,24829.0
2020-12-31,205.63,206.725,202.925,204.665,35306.0
2021-01-04,204.59,204.83,196.78,199.895,87452.0
2021-01-05,199.41,206.725,197.685,205.16,54199.0
2021-01-06,202.58,206.735,198.245,200.57,38414.0
2021-01-07,200.295,213.87,200.295,211.955,87805.0
2021-01-08,209.81,215.29,207.495,211.26,71109.0
2021-01-11,211.145,211.155,204.59,204.66,33072.0
2021-01-12,204.57,209.25,203.875,207.685,20891.0
2021-01-13,203.2,204.45,202.685,202.925,226029.0
2021-01-14,202.935,203.63,201.255,201.4,143334.0
2021-01-15,201.76,202.875,195.92,199.59,157445.0
2021-01-18,200.56,201.83,198.35,200.065,22794.0
2021-01-19,200.42,204.57,200.41,202.665,51306.0
2021-01-20,201.475,203.39,197.895,198.78,49665.0
2021-01-21,200.065,201.075,194.72,200.38,62951.0
2021-01-22,198.515,201.61,195.35,196.3,76994.0
2021-01-25,196.34,198.085,193.58,195.285,109750.0
2021-01-26,195.685,199.01,194.015,196.465,50820.0
2021-01-27,194.885,198.16,188.12,191.13,158035.0
2021-01-28,192.96,199.905,191.035,197.61,77986.0
2021-01-29,197.6,198.13,191.805,194.35,64081.0
2021-02-01,191.365,208.105,191.365,202.24,211102.0
2021-02-02,204.83,211.02,203.195,210.89,136276.0
2021-02-03,209.535,209.545,204.145,206.945,88100.0
2021-02-04,208.26,209.555,205.37,205.84,52371.0
2021-02-05,205.865,209.525,204.45,204.64,49087.0
2021-02-08,205.915,207.59,202.515,204.02,31002.0
2021-02-09,203.4,205.735,202.935,203.15,40377.0
2021-02-10,203.16,203.84,196.77,199.75,55191.0
2021-02-11,200.045,202.275,198.39,200.73,25392.0
2021-02-12,199.865,203.98,197.74,203.105,26170.0
2021-02-16,203.135,203.99,197.885,198.445,36674.0
2021-02-17,197.41,198.285,191.37,196.78,101851.0
2021-02-18,195.31,199.115,190.66,192.635,58317.0
2021-02-19,193.205,194.635,191.035,193.385,37503.0
2021-02-22,191.635,195.065,189.795,190.175,81450.0
2021-02-23,188.645,189.585,176.265,179.905,173907.0
2021-02-24,180.06,181.765,175.065,180.115,129360.0
2021-02-25,180.725,181.575,173.84,174.42,117545.0
2021-02-26,174.21,182.785,172.435,182.03,111493.0
2021-03-01,186.05,186.06,157.195,167.15,357954.0
2021-03-02,171.475,171.485,159.565,164.9,265858.0
2021-03-03,165.025,167.845,162.445,163.185,149119.0
2021-03-04,163.11,165.17,159.355,163.385,167904.0
2021-03-05,164.93,165.185,156.335,158.93,196267.0
2021-03-08,157.195,162.9,155.29,161.89,206127.0
2021-03-09,163.77,169.32,161.965,166.655,141082.0
2021-03-10,167.14,171.455,164.34,167.675,106520.0
2021-03-11,168.93,173.665,167.57,172.43,143651.0
2021-03-12,173.105,173.105,163.825,166.34,146926.0
2021-03-15,166.34,168.275,165.29,167.705,99027.0
2021-03-16,168.625,168.625,162.5,163.15,85839.0
2021-03-17,163.15,165.845,156.91,161.055,124047.0
2021-03-18,160.775,164.68,158.875,163.0,94715.0
2021-03-19,163.0,165.95,161.54,162.015,112149.0
2021-03-22,165.145,165.91,159.66,160.46,93906.0
2021-03-23,161.77,162.205,156.72,157.905,78449.0
2021-03-24,157.935,159.63,155.375,156.29,64944.0
2021-03-25,155.31,158.045,155.29,157.35,75559.0
2021-03-26,159.2,159.25,156.48,158.285,47167.0
2021-03-29,159.62,159.63,152.475,156.36,78781.0
2021-03-30,155.565,157.14,154.575,154.935,48569.0
2021-03-31,155.345,157.425,154.365,154.805,58765.0
2021-04-01,158.19,164.82,156.48,164.68,113434.0
2021-04-05,167.845,169.335,165.09,167.32,115866.0
2021-04-06,169.315,169.315,163.81,164.83,53407.0
2021-04-07,164.83,166.835,162.58,165.785,65639.0
2021-04-08,165.49,167.2,161.97,166.73,62275.0
2021-04-09,167.645,167.93,164.22,167.32,30054.0
2021-04-12,166.69,168.14,165.31,167.415,54559.0
2021-04-13,168.485,168.885,166.025,168.055,45457.0
2021-04-14,167.825,168.055,165.22,167.445,54540.0
2021-04-15,168.745,173.55,167.33,171.425,70996.0
2021-04-16,173.885,173.885,168.895,172.915,52415.0
2021-04-19,173.295,173.295,166.795,167.095,61380.0
2021-04-20,167.095,169.745,164.585,168.35,29319.0
2021-04-21,168.42,170.89,165.815,168.255,36194.0
2021-04-22,168.705,170.785,165.975,167.075,28935.0
2021-04-23,168.065,172.205,166.52,170.91,38069.0
2021-04-26,170.345,171.27,169.175,169.61,29306.0
2021-04-27,169.85,179.82,169.84,178.14,100088.0
2021-04-28,178.715,184.21,176.67,183.485,113535.0
2021-04-29,183.495,185.815,170.73,172.895,157712.0
2021-04-30,173.655,176.05,172.045,172.695,64176.0
2021-05-03,177.645,177.645,172.225,173.535,77624.0
2021-05-04,173.13,176.52,167.905,172.52,128684.0
2021-05-05,173.735,175.815,169.28,171.12,80043.0
2021-05-06,171.375,173.23,165.88,168.0,97836.0
2021-05-07,169.02,171.06,167.74,168.41,47275.0
2021-05-10,168.4,168.41,162.82,163.65,77365.0
2021-05-11,162.205,165.595,159.48,164.61,68458.0
2021-05-12,162.705,165.325,160.175,165.155,91995.0
2021-05-13,167.505,171.75,166.34,170.29,134517.0
2021-05-14,171.75,175.135,168.935,174.305,106119.0
2021-05-17,174.965,176.605,172.455,176.11,80693.0
2021-05-18,177.645,179.23,174.48,176.51,126718.0
2021-05-19,175.755,177.94,174.61,175.965,70620.0
2021-05-20,177.11,177.95,173.61,176.835,73285.0
2021-05-21,177.94,177.95,173.38,174.61,50866.0
2021-05-25,176.52,177.475,167.685,167.93,134349.0
2021-05-26,168.525,172.73,167.665,172.15,86840.0
2021-05-27,170.93,172.705,168.64,169.705,89350.0
2021-05-28,169.63,171.9,168.725,170.835,81178.0
2021-05-31,170.835,173.6,170.795,171.1,21431.0
2021-06-01,172.075,172.865,167.665,170.365,116626.0
2021-06-02,169.62,171.185,164.365,165.47,109688.0
2021-06-03,165.545,167.16,163.885,166.09,72464.0
2021-06-04,166.96,169.145,164.305,165.9,63923.0
2021-06-07,166.195,167.33,165.07,165.565,86198.0
2021-06-08,167.8,167.8,163.66,164.925,156750.0
2021-06-09,166.005,171.53,165.08,171.14,220577.0
2021-06-10,171.13,173.085,167.465,172.6,190923.0
2021-06-11,171.785,174.6,166.875,169.125,171778.0
2021-06-14,170.32,171.73,164.545,170.53,159430.0
2021-06-15,170.53,173.525,166.98,167.615,71675.0
2021-06-16,168.16,169.62,166.98,167.93,80332.0
2021-06-17,168.43,173.85,167.455,172.52,110598.0
2021-06-18,172.43,172.49,168.465,169.6,140058.0
2021-06-21,169.325,170.215,165.845,167.45,108556.0
2021-06-22,167.175,169.89,166.02,167.135,64440.0
2021-06-23,167.135,172.06,165.98,170.015,124522.0
2021-06-24,170.31,171.045,167.7,168.59,54165.0
2021-06-25,169.095,170.09,164.22,165.025,147790.0
2021-06-28,166.18,166.965,163.305,165.925,158003.0
2021-06-29,167.02,174.86,166.045,174.665,205438.0
2021-06-30,173.875,177.095,173.165,175.85,116553.0
2021-07-02,176.255,178.375,175.25,178.305,77883.0
2021-07-05,178.68,179.34,177.235,177.87,30806.0
2021-07-06,178.27,178.785,171.235,175.25,96724.0
2021-07-07,176.77,178.185,173.455,176.49,65441.0
2021-07-08,174.075,174.865,168.75,170.34,122298.0
2021-07-09,170.89,173.005,170.88,172.0,46421.0
2021-07-12,172.47,172.48,169.67,170.67,55485.0
2021-07-13,170.665,171.53,167.32,168.96,50255.0
2021-07-14,171.735,171.735,168.33,169.39,43712.0
2021-07-15,170.09,170.825,164.585,166.295,79180.0
2021-07-16,167.225,168.695,166.095,166.735,48232.0
2021-07-19,165.885,170.09,160.675,170.02,145088.0
2021-07-20,170.09,173.89,167.97,172.01,94735.0
2021-07-21,171.895,175.575,170.1,174.475,68176.0
2021-07-22,180.85,181.555,174.865,179.48,103315.0
2021-07-23,180.235,185.75,178.85,183.125,120050.0
2021-07-26,182.835,185.475,181.08,184.585,88518.0
2021-07-27,184.91,187.765,180.0,184.23,59870.0
2021-07-28,185.855,186.905,182.76,183.63,87410.0
2021-07-29,183.66,189.325,182.87,187.385,127978.0
2021-07-30,187.1,187.48,182.485,185.57,50692.0
2021-08-03,184.48,186.58,178.115,182.205,185698.0
2021-08-04,181.42,182.025,174.535,179.225,150226.0
2021-08-05,179.225,180.19,173.95,176.455,80806.0
2021-08-06,177.245,178.095,175.65,177.44,109635.0
2021-08-09,177.075,181.315,176.58,178.745,75280.0
2021-08-10,180.465,181.555,176.54,177.4,79719.0
2021-08-11,177.445,179.5,176.51,178.0,64491.0
2021-08-12,179.645,180.6,176.27,179.29,60235.0
2021-08-13,179.29,181.545,177.65,179.79,36718.0
2021-08-16,180.535,181.73,177.485,180.715,44463.0
2021-08-17,181.51,181.51,176.585,178.3,74010.0
2021-08-18,177.315,179.645,176.78,177.875,62597.0
2021-08-19,176.885,183.035,176.78,182.97,56141.0
2021-08-20,183.41,187.26,179.48,186.485,79228.0
2021-08-23,186.705,190.555,186.68,190.215,58056.0
2021-08-24,191.11,194.41,187.825,192.25,62041.0
2021-08-25,192.315,195.4,191.005,192.89,61937.0
2021-08-26,192.84,195.86,191.11,195.505,79096.0
2021-08-27,195.87,198.42,195.22,198.42,79647.0
2021-08-30,199.95,202.77,198.62,202.255,81719.0
2021-08-31,202.255,204.755,199.375,199.95,112188.0
2021-09-01,202.09,204.965,199.395,201.24,64678.0
2021-09-02,201.91,204.27,198.775,201.89,55799.0
2021-09-03,202.38,203.535,198.535,198.755,39859.0
2021-09-07,198.765,199.235,194.11,196.805,104535.0
2021-09-08,196.805,198.115,192.545,194.42,53061.0
2021-09-09,196.54,197.99,193.51,196.52,66542.0
2021-09-10,196.845,200.37,191.84,192.85,113207.0
2021-09-13,194.315,196.26,187.345,189.64,82557.0
2021-09-14,188.265,190.595,187.355,189.115,76388.0
2021-09-15,189.115,191.14,187.69,189.83,57292.0
2021-09-16,188.505,190.475,186.655,188.255,42381.0
2021-09-17,188.855,188.865,184.015,186.1,64280.0
2021-09-20,182.37,186.085,180.57,183.535,137889.0
2021-09-21,184.655,185.64,182.035,183.785,49530.0
2021-09-22,184.465,190.18,182.745,188.59,84267.0
2021-09-23,188.215,192.505,188.035,191.25,77057.0
2021-09-24,191.19,193.87,188.12,192.32,74661.0
2021-09-27,194.245,199.325,190.6,198.55,111999.0
2021-09-28,199.01,201.03,195.2,199.495,97769.0
2021-09-29,199.44,200.93,192.61,196.28,114830.0
2021-09-30,196.215,199.63,193.67,193.67,51563.0
2021-10-01,195.85,196.34,190.695,194.14,41382.0
2021-10-04,191.585,193.91,183.815,184.425,83888.0
2021-10-05,184.675,186.965,182.85,185.605,85962.0
2021-10-06,184.065,185.095,179.615,183.74,60000.0
2021-10-07,185.92,188.59,181.815,186.78,38820.0
2021-10-08,186.78,190.405,185.53,186.99,60554.0
2021-10-12,186.55,187.21,182.875,184.82,44290.0
2021-10-13,184.31,189.68,183.71,188.98,39465.0
2021-10-14,189.45,189.615,183.575,184.36,60649.0
2021-10-15,184.445,187.985,184.2,185.64,66341.0
2021-10-18,185.03,187.96,184.285,187.64,84226.0
2021-10-19,188.015,188.97,186.875,188.715,45384.0
2021-10-20,188.715,190.645,186.865,188.215,76720.0
2021-10-21,188.495,190.09,186.865,189.63,91603.0
2021-10-22,190.33,193.5,188.98,189.91,46147.0
2021-10-25,190.505,194.08,190.495,193.03,42928.0
2021-10-26,194.025,194.045,188.495,189.595,62340.0
2021-10-27,192.005,192.09,184.665,185.635,74661.0
2021-10-28,187.525,189.01,184.675,188.515,121777.0
2021-10-29,187.48,189.545,184.955,188.54,133866.0
2021-11-01,189.5,189.815,177.25,178.16,294394.0
2021-11-02,179.395,179.395,170.13,171.56,233182.0
2021-11-03,170.88,172.985,167.195,172.23,156454.0
2021-11-04,172.42,179.485,171.96,178.895,105309.0
2021-11-05,180.35,182.13,175.75,176.41,66096.0
2021-11-08,177.435,181.28,176.055,181.27,66776.0
2021-11-09,180.075,182.735,178.705,180.61,66640.0
2021-11-10,179.73,181.795,174.015,174.045,58126.0
2021-11-11,175.645,177.9,173.3,177.885,45853.0
2021-11-12,178.2,180.36,177.5,177.72,30764.0
2021-11-15,177.09,179.98,172.735,174.545,86002.0
2021-11-16,174.13,176.285,173.195,174.555,25333.0
2021-11-17,174.14,176.4,173.665,175.625,52552.0
2021-11-18,174.305,176.41,170.255,171.12,80246.0
2021-11-19,172.23,174.025,169.235,172.285,59392.0
2021-11-22,171.27,173.29,169.835,170.535,94792.0
2021-11-23,172.42,172.42,167.175,169.76,74062.0
2021-11-24,167.455,169.78,165.635,166.17,180729.0
2021-11-25,166.4,167.915,163.615,166.495,75595.0
2021-11-26,162.66,169.225,162.365,168.19,93789.0
2021-11-29,168.88,169.665,163.36,164.9,125348.0
2021-11-30,164.21,164.48,159.405,160.155,96008.0
2021-12-01,160.24,162.66,153.905,153.905,173803.0
2021-12-02,154.155,162.18,153.905,161.655,125844.0
2021-12-03,161.695,162.565,156.135,159.625,133218.0
2021-12-06,160.0,165.905,159.09,162.62,95689.0
2021-12-07,164.89,167.12,163.845,164.075,86097.0
2021-12-08,166.095,166.285,161.28,161.405,85920.0
2021-12-09,161.175,161.875,159.36,160.355,67896.0
2021-12-10,159.895,162.22,159.08,160.935,73595.0
2021-12-13,160.2,161.57,156.63,158.795,83122.0
2021-12-14,158.075,160.24,154.44,155.705,150332.0
2021-12-15,155.06,159.425,153.83,158.68,137010.0
2021-12-16,159.295,161.3,155.175,155.685,84748.0
2021-12-17,153.51,158.29,153.5,157.35,96844.0
2021-12-20,156.42,156.575,153.085,155.195,100997.0
2021-12-21,155.255,158.41,154.58,157.36,112600.0
2021-12-22,157.305,159.635,155.255,159.0,57816.0
2021-12-23,159.635,160.325,157.315,159.615,80744.0
2021-12-24,160.045,160.86,159.52,159.575,9070.0
2021-12-29,159.565,160.17,158.07,158.35,60567.0
2021-12-30,158.35,161.685,158.13,160.685,39096.0
2021-12-31,160.33,160.42,158.95,159.635,31399.0
2022-01-04,160.045,161.005,152.795,155.07,99930.0
2022-01-05,155.265,157.89,152.38,152.51,143969.0
2022-01-06,152.185,153.9,150.46,152.195,108960.0
2022-01-07,153.185,155.005,151.325,151.69,52665.0
2022-01-10,151.46,152.52,148.84,150.345,102532.0
2022-01-11,150.345,156.21,149.98,156.075,65454.0
2022-01-12,155.905,162.855,155.73,162.855,101377.0
2022-01-13,162.92,164.56,160.33,162.19,124105.0
2022-01-14,162.44,168.565,161.32,165.755,193864.0
2022-01-17,167.52,168.48,163.15,167.47,51645.0
2022-01-18,167.53,173.56,164.12,171.345,146621.0
2022-01-19,172.18,179.555,169.505,177.815,184632.0
2022-01-20,178.265,180.015,173.445,173.645,118368.0
2022-01-21,173.645,173.7,165.45,166.025,96271.0
2022-01-24,162.64,166.58,159.89,166.16,136086.0
2022-01-25,165.87,168.42,161.29,166.36,59664.0
2022-01-26,167.595,173.625,166.54,171.16,139477.0
2022-01-27,173.365,173.365,165.41,165.965,73587.0
2022-01-28,165.88,171.72,164.04,171.48,75927.0
2022-01-31,171.955,172.985,170.225,172.64,60995.0
2022-02-01,172.415,174.745,170.825,174.055,63166.0
2022-02-02,174.255,175.455,170.685,175.14,52786.0
2022-02-03,171.495,176.31,170.685,172.485,33452.0
2022-02-04,172.875,175.38,169.675,170.11,85325.0
2022-02-07,169.245,176.665,168.67,171.325,49789.0
2022-02-08,171.365,175.86,171.355,175.61,61677.0
2022-02-09,176.665,178.51,174.075,176.29,65578.0
2022-02-10,174.9,178.255,174.42,176.67,75572.0
2022-02-11,177.59,179.2,174.295,176.31,71786.0
2022-02-14,174.045,176.48,173.99,174.575,34862.0
2022-02-15,176.325,178.255,174.085,177.0,26686.0
2022-02-16,176.74,178.255,175.945,177.24,37812.0
2022-02-17,177.055,177.39,173.71,173.71,31148.0
2022-02-18,174.42,174.785,172.07,172.475,30824.0
2022-02-22,171.325,174.61,168.375,170.645,29945.0
2022-02-23,172.955,174.17,168.9,169.285,33562.0
2022-02-24,165.335,172.08,161.015,171.69,64855.0
2022-02-25,171.045,174.765,170.685,173.68,41930.0
2022-02-28,171.535,177.82,171.49,175.58,52060.0
2022-03-01,176.095,178.035,174.47,177.315,47131.0
2022-03-02,178.255,179.115,175.09,177.775,96064.0
2022-03-03,178.255,179.105,174.45,176.71,53260.0
2022-03-04,178.015,178.015,173.31,176.27,63346.0
2022-03-07,175.945,177.16,147.095,147.115,207557.0
2022-03-08,147.93,156.21,137.63,143.1,280426.0
2022-03-09,144.25,148.86,140.42,143.275,154785.0
2022-03-10,143.275,147.22,140.485,145.39,78907.0
2022-03-11,146.025,147.575,142.38,146.015,73783.0
2022-03-14,143.415,147.585,139.155,144.345,78838.0
2022-03-15,144.45,148.065,140.505,145.9,69537.0
2022-03-16,148.535,149.915,145.39,147.645,63814.0
2022-03-17,147.53,153.335,146.715,152.81,62906.0
2022-03-18,151.87,156.36,150.705,154.805,44017.0
2022-03-21,156.005,156.455,152.385,154.02,34347.0
2022-03-22,155.315,158.685,153.69,157.54,46427.0
2022-03-23,159.05,161.075,155.505,157.885,40553.0
2022-03-24,157.685,160.65,156.035,157.275,30541.0
2022-03-25,156.065,159.335,155.61,156.39,42821.0
2022-03-28,156.39,158.855,155.535,156.935,39455.0
2022-03-29,163.925,178.88,163.925,177.615,219566.0
2022-03-30,177.525,185.025,174.705,182.75,136245.0
2022-03-31,182.105,186.57,180.885,182.46,89351.0
2022-04-01,182.375,184.065,173.92,174.705,55535.0
2022-04-04,175.28,178.36,172.785,175.01,41037.0
2022-04-05,176.08,178.065,170.47,171.825,54389.0
2022-04-06,171.155,172.755,161.4,164.145,88998.0
2022-04-07,163.655,166.45,161.345,161.44,49411.0
2022-04-08,161.475,163.665,157.81,158.5,46436.0
2022-04-11,158.205,158.865,154.67,154.825,63395.0
2022-04-12,156.805,159.655,153.32,153.99,39389.0
2022-04-13,153.32,158.385,153.32,157.005,46603.0
2022-04-14,157.425,159.335,153.575,154.17,46593.0
2022-04-18,154.17,155.45,152.925,153.03,33891.0
2022-04-19,153.095,156.085,153.09,155.505,76486.0
2022-04-20,155.985,157.425,153.585,155.44,28545.0
2022-04-21,156.725,156.945,153.7,154.99,36966.0
2022-04-22,154.26,155.94,152.09,152.53,45721.0
2022-04-25,152.53,153.585,147.105,150.15,58077.0
2022-04-26,149.39,150.805,143.295,143.65,67069.0
2022-04-27,144.805,146.745,142.69,145.685,86502.0
2022-04-28,146.935,149.45,143.285,148.42,36559.0
2022-04-29,147.73,149.88,142.44,144.075,72437.0
2022-05-02,144.825,149.745,142.315,147.435,81275.0
2022-05-03,148.74,151.935,143.96,145.33,77583.0
2022-05-04,146.31,149.745,144.47,148.67,72473.0
2022-05-05,148.66,148.66,143.055,143.96,54945.0
2022-05-06,143.625,147.57,141.125,147.5,42878.0
2022-05-09,147.225,147.23,143.17,144.025,42976.0
2022-05-10,145.905,145.905,141.155,144.325,75359.0
2022-05-11,144.315,145.82,140.905,141.01,71462.0
2022-05-12,140.16,142.325,134.895,135.06,54181.0
2022-05-13,137.165,142.93,135.35,140.76,41714.0
2022-05-16,140.76,142.835,138.975,141.02,21185.0
2022-05-17,143.69,147.02,142.07,147.02,16659.0
2022-05-18,146.255,147.25,140.84,141.55,27966.0
2022-05-19,142.07,145.495,139.775,143.315,32749.0
2022-05-20,145.07,147.465,140.675,143.055,24514.0
2022-05-24,142.075,144.265,138.535,139.19,31322.0
2022-05-25,138.505,142.075,137.555,140.255,53046.0
2022-05-26,138.41,146.265,138.4,144.575,41525.0
2022-05-27,141.04,144.505,138.265,141.365,136714.0
2022-05-30,141.59,145.55,140.915,145.43,53472.0
2022-05-31,143.2,145.43,141.83,142.865,48300.0
2022-06-01,144.23,144.39,135.1,138.95,145997.0
2022-06-02,138.995,146.38,138.985,141.24,148111.0
2022-06-03,141.49,143.995,138.335,142.555,167688.0
2022-06-06,144.815,148.45,143.27,144.71,97981.0
2022-06-07,144.35,147.71,142.0,146.6,131475.0
2022-06-08,147.385,147.445,141.115,141.5,103104.0
2022-06-09,141.475,146.8,139.81,144.475,96470.0
2022-06-10,141.98,147.345,140.275,146.53,118179.0
2022-06-13,142.23,144.555,138.515,139.545,64347.0
2022-06-14,141.11,141.125,134.655,136.175,60191.0
2022-06-15,136.71,139.985,136.185,138.9,35049.0
2022-06-16,132.54,136.79,111.635,112.14,279661.0
2022-06-17,112.585,120.2,111.46,117.6,175124.0
2022-06-20,119.555,134.23,116.02,130.705,136154.0
2022-06-21,134.005,139.845,130.88,136.895,163639.0
2022-06-22,134.96,139.355,134.245,136.52,66102.0
2022-06-23,136.645,136.785,132.545,134.45,71620.0
2022-06-24,136.78,141.445,134.48,140.135,70134.0
2022-06-27,141.78,148.17,140.04,142.9,50554.0
2022-06-28,144.59,146.265,137.22,137.605,54611.0
2022-06-29,137.415,139.705,133.21,134.71,122484.0
2022-06-30,133.755,137.605,132.765,137.135,58843.0
2022-07-04,138.325,139.53,136.355,138.565,11155.0
2022-07-05,136.01,139.05,134.73,138.22,30030.0
2022-07-06,138.165,138.99,134.72,136.93,39635.0
2022-07-07,137.79,140.105,135.44,139.21,39924.0
2022-07-08,137.885,141.415,137.51,139.165,28278.0
2022-07-11,138.115,138.125,128.6,129.195,75094.0
2022-07-12,129.415,130.82,127.25,129.675,66712.0
2022-07-13,128.945,129.905,125.105,127.98,57074.0
2022-07-14,126.595,130.215,125.095,129.745,33853.0
2022-07-15,129.88,133.755,128.945,132.305,38499.0
2022-07-18,132.87,136.76,132.86,135.055,53317.0
2022-07-19,136.595,137.7,131.725,134.005,66408.0
2022-07-20,134.005,135.325,130.255,133.59,66422.0
2022-07-21,132.62,134.71,129.675,131.14,56465.0
2022-07-22,132.41,132.58,129.715,132.15,55063.0
2022-07-25,132.805,133.255,127.855,131.535,82897.0
2022-07-26,131.495,131.505,125.615,128.1,77305.0
2022-07-27,128.685,137.605,128.03,133.005,76285.0
2022-07-28,134.255,138.075,132.205,137.5,45795.0
2022-07-29,139.03,143.08,138.565,142.81,35099.0
2022-08-02,143.37,146.085,141.175,144.965,31633.0
2022-08-03,147.44,148.19,143.09,144.59,45511.0
2022-08-04,145.07,147.265,140.78,143.725,39460.0
2022-08-05,140.79,144.08,139.04,143.505,45681.0
2022-08-08,143.82,145.08,143.13,144.15,16741.0
2022-08-09,143.985,143.995,140.74,140.965,16528.0
2022-08-10,145.19,149.76,140.5,149.555,67370.0
2022-08-11,150.115,150.97,146.325,147.525,29906.0
2022-08-12,150.145,150.145,146.025,146.745,25161.0
2022-08-15,145.58,148.305,145.275,146.37,37223.0
2022-08-16,149.145,149.145,145.065,147.555,25103.0
2022-08-17,147.555,148.7,143.005,143.86,28120.0
2022-08-18,145.785,146.2,143.185,144.955,31025.0
2022-08-19,145.545,145.545,140.04,140.3,25927.0
2022-08-22,138.405,141.115,136.93,140.01,24639.0
2022-08-23,139.53,141.625,138.565,140.77,22952.0
2022-08-24,140.625,141.895,138.435,140.695,14013.0
2022-08-25,141.28,143.37,139.72,140.895,15647.0
2022-08-26,142.28,142.28,136.025,137.605,35298.0
2022-08-29,138.855,138.855,133.64,136.345,28382.0
2022-08-30,136.345,138.56,132.85,133.66,23231.0
2022-08-31,134.525,135.75,132.57,132.965,23930.0
2022-09-01,132.93,132.94,127.84,129.87,55193.0
2022-09-02,129.995,133.995,129.125,130.245,28555.0
2022-09-06,130.59,132.795,126.31,127.345,33056.0
2022-09-07,126.31,128.725,126.105,128.465,26124.0
2022-09-08,127.81,130.265,126.54,129.955,46599.0
2022-09-09,130.61,134.46,129.11,131.965,46183.0
2022-09-12,132.83,136.93,132.705,136.23,35821.0
2022-09-13,134.71,135.65,130.81,133.025,37578.0
2022-09-14,133.6,134.47,130.87,132.68,26162.0
2022-09-15,131.715,135.105,131.715,132.43,26103.0
2022-09-16,128.005,131.755,118.195,122.21,164252.0
2022-09-19,120.565,123.885,118.345,120.075,94847.0
2022-09-20,119.63,121.56,115.62,119.02,59639.0
2022-09-21,119.555,120.76,117.315,117.78,59360.0
2022-09-22,117.75,118.625,110.91,111.295,101862.0
2022-09-23,109.81,109.82,105.79,107.845,126705.0
2022-09-26,107.74,113.465,106.08,111.77,105653.0
2022-09-27,113.96,120.23,113.045,116.765,126232.0
2022-09-28,117.66,119.58,111.675,115.05,113074.0
2022-09-29,113.485,113.495,107.245,111.405,92214.0
2022-09-30,111.73,112.54,107.63,107.63,52420.0
2022-10-03,108.695,116.245,108.22,115.625,52160.0
2022-10-04,118.385,122.535,116.86,119.67,92687.0
2022-10-05,118.625,120.75,117.39,119.29,51004.0
2022-10-06,119.245,121.105,117.645,118.645,34173.0
2022-10-07,117.355,118.82,110.325,112.36,81199.0
2022-10-11,111.16,111.905,106.705,108.035,76113.0
2022-10-12,108.18,113.72,106.61,113.37,91723.0
2022-10-13,110.785,116.355,109.515,113.805,48741.0
2022-10-14,115.725,115.735,111.78,111.78,26874.0
2022-10-17,114.865,116.3,112.91,115.735,34095.0
2022-10-18,118.115,119.945,116.195,118.665,46462.0
2022-10-19,118.625,119.785,114.885,115.985,39152.0
2022-10-20,116.43,118.605,114.285,114.47,22316.0
2022-10-21,114.47,116.08,112.755,115.57,28876.0
2022-10-24,116.535,118.24,115.57,117.305,28803.0
2022-10-25,118.01,121.945,116.14,120.915,31421.0
2022-10-26,120.915,126.92,120.565,125.61,66294.0
2022-10-27,125.82,127.035,122.39,122.54,65075.0
2022-10-28,121.81,126.815,121.81,125.39,88498.0
2022-10-31,132.035,134.955,126.34,128.08,124457.0
2022-11-01,129.99,132.545,127.845,128.135,59614.0
2022-11-02,129.15,129.15,125.425,125.88,49959.0
2022-11-03,125.01,127.01,123.65,123.855,30913.0
2022-11-04,125.38,126.15,121.23,122.765,27053.0
2022-11-07,123.64,126.55,120.795,125.715,28708.0
2022-11-08,126.92,130.2,126.055,127.79,41884.0
2022-11-09,127.74,128.78,125.88,125.985,22884.0
2022-11-10,133.45,133.75,129.285,132.71,64870.0
2022-11-11,132.7,138.505,131.395,135.14,62707.0
2022-11-14,133.98,135.735,129.4,129.765,36878.0
2022-11-15,132.08,133.43,126.46,126.63,72701.0
2022-11-16,126.63,128.33,125.38,127.55,66020.0
2022-11-17,127.99,130.68,125.38,130.22,32353.0
2022-11-18,129.495,130.915,127.425,130.675,21950.0
2022-11-21,129.545,132.44,129.11,130.055,35586.0
2022-11-22,129.32,131.635,128.27,130.405,54332.0
2022-11-23,130.46,135.795,130.2,133.66,35952.0
2022-11-24,135.02,135.02,130.76,131.375,27189.0
2022-11-25,131.165,133.275,130.905,132.735,13836.0
2022-11-28,131.755,132.43,126.275,127.83,43842.0
2022-11-29,130.275,130.275,124.53,126.63,46080.0
2022-11-30,127.78,127.79,124.935,126.69,30136.0
2022-12-01,127.55,133.18,127.055,132.33,88678.0
2022-12-02,130.665,134.81,128.9,132.735,43936.0
2022-12-05,132.92,133.7,121.51,125.955,157182.0
2022-12-06,125.54,128.52,122.28,122.28,80342.0
2022-12-07,123.335,126.035,122.27,125.425,64301.0
2022-12-08,126.035,126.66,122.915,122.995,39510.0
2022-12-09,123.91,124.625,121.47,122.54,42275.0
2022-12-12,121.58,124.115,121.24,122.31,42186.0
2022-12-13,125.38,126.91,121.425,122.67,57432.0
2022-12-14,123.12,124.53,121.415,123.055,62265.0
2022-12-15,122.765,122.775,119.755,120.15,49277.0
2022-12-16,119.395,121.22,116.465,117.75,86530.0
2022-12-19,117.695,117.705,113.915,114.615,38895.0
2022-12-20,114.07,115.88,112.43,113.735,44858.0
2022-12-21,113.125,117.58,113.105,114.515,52351.0
2022-12-22,113.24,114.39,111.595,113.755,38820.0
2022-12-23,113.695,114.315,111.705,112.45,56088.0
2022-12-28,111.415,112.235,107.67,109.82,93780.0
2022-12-29,109.45,114.555,109.45,114.16,53555.0
2022-12-30,113.85,114.48,111.675,112.475,31640.0
2023-01-03,113.115,115.775,112.265,113.0,43399.0
2023-01-04,113.135,118.305,113.125,118.13,57438.0
2023-01-05,118.095,119.87,116.825,118.315,43184.0
2023-01-06,118.945,119.93,117.165,119.11,62296.0
2023-01-09,120.16,124.9,119.39,120.675,52036.0
2023-01-10,121.73,123.11,120.015,123.11,29732.0
2023-01-11,123.15,123.525,120.8,122.27,27626.0
2023-01-12,122.87,122.965,117.235,118.13,67035.0
2023-01-13,116.595,117.37,110.88,113.705,200235.0
2023-01-16,113.705,118.015,112.73,114.525,74429.0
2023-01-17,115.05,117.93,113.445,116.47,96919.0
2023-01-18,117.08,119.475,113.59,113.76,143205.0
2023-01-19,113.28,115.135,108.815,108.86,125941.0
2023-01-20,108.92,111.625,108.515,111.23,98089.0
2023-01-23,112.235,115.765,111.18,114.96,67786.0
2023-01-24,114.46,117.465,112.98,116.1,126247.0
2023-01-25,115.765,115.765,111.415,113.115,67502.0
2023-01-26,113.87,115.675,111.655,115.675,72827.0
2023-01-27,115.26,120.26,113.115,119.04,138273.0
2023-01-30,117.59,119.41,115.83,117.32,66682.0
2023-01-31,116.245,119.785,116.245,119.275,59222.0
2023-02-01,120.56,122.84,118.285,122.675,85435.0
2023-02-02,123.74,128.195,121.805,126.67,130098.0
2023-02-03,124.165,127.14,123.75,126.525,56260.0
2023-02-06,126.225,126.485,123.875,124.145,85444.0
2023-02-07,124.145,125.48,120.57,124.165,84987.0
2023-02-08,123.025,128.05,122.87,125.97,115142.0
2023-02-09,128.555,130.885,127.115,129.105,77338.0
2023-02-10,129.695,129.695,125.8,126.27,59894.0
2023-02-13,126.88,129.095,125.015,125.67,41727.0
2023-02-14,126.64,127.265,123.255,126.705,33724.0
2023-02-15,126.235,129.895,125.96,127.72,30540.0
2023-02-16,127.7,129.47,126.64,128.12,22613.0
2023-02-17,127.385,128.745,125.335,125.605,28213.0
2023-02-21,125.275,126.62,121.005,121.505,39460.0
2023-02-22,121.505,122.405,119.97,120.645,35316.0
2023-02-23,120.955,123.835,119.97,122.86,28171.0
2023-02-24,122.48,122.48,118.665,119.535,30938.0
2023-02-27,120.82,121.565,114.835,115.685,121432.0
2023-02-28,116.035,118.885,114.795,117.05,69673.0
2023-03-01,116.305,119.505,112.745,116.46,87919.0
2023-03-02,115.795,119.95,115.665,117.94,63156.0
2023-03-03,120.84,121.205,117.475,120.83,45006.0
2023-03-06,114.06,117.825,107.79,107.79,374810.0
2023-03-07,106.385,107.305,102.625,104.395,220191.0
2023-03-08,104.675,109.645,102.56,109.315,204776.0
2023-03-09,109.655,111.705,107.545,108.05,127167.0
2023-03-10,109.075,109.075,104.53,104.59,73571.0
2023-03-13,104.115,105.035,101.525,104.115,70864.0
2023-03-14,106.34,107.825,104.8,105.295,75415.0
2023-03-15,104.2,105.615,101.255,103.36,94995.0
2023-03-16,101.99,105.99,101.99,105.305,38945.0
2023-03-17,105.36,106.985,102.595,102.975,48933.0
2023-03-20,103.42,104.68,100.105,102.49,81484.0
2023-03-21,103.75,105.89,102.74,104.855,47690.0
2023-03-22,104.875,106.2,103.74,104.68,53630.0
2023-03-23,104.855,106.135,102.985,103.34,36874.0
2023-03-24,102.51,104.165,101.2,103.76,55503.0
2023-03-27,103.07,104.95,102.635,104.02,42120.0
2023-03-28,103.505,105.155,102.11,102.74,57347.0
2023-03-29,103.42,104.61,101.78,103.1,29818.0
2023-03-30,103.495,105.06,103.03,104.68,58540.0
2023-03-31,104.815,107.78,104.195,106.705,44401.0
2023-04-03,107.48,107.48,104.32,104.825,50245.0
2023-04-04,104.94,106.105,102.5,103.48,55986.0
2023-04-05,103.535,105.065,102.225,104.435,45358.0
2023-04-06,103.295,103.66,101.88,102.21,77707.0
2023-04-10,101.87,106.48,101.53,106.105,78437.0
2023-04-11,106.61,107.395,105.165,107.365,64213.0
2023-04-12,108.44,108.44,105.425,105.87,75835.0
2023-04-13,105.87,107.955,104.61,106.52,47105.0
2023-04-14,107.355,107.365,104.1,105.68,44670.0
2023-04-17,106.705,106.715,105.0,106.49,19634.0
2023-04-18,106.635,107.43,104.69,106.87,27805.0
2023-04-19,106.145,107.335,105.25,107.22,32762.0
2023-04-20,107.2,107.2,104.42,104.495,39560.0
2023-04-21,104.515,105.64,103.97,104.545,18218.0
2023-04-24,105.455,105.455,103.245,103.71,50658.0
2023-04-25,103.225,103.71,98.38,99.64,91325.0
2023-04-26,98.905,100.64,97.305,98.275,99745.0
2023-04-27,97.925,99.715,97.39,98.555,61017.0
2023-04-28,97.905,99.7,97.895,98.765,42567.0
2023-05-01,96.925,105.075,96.925,102.575,131696.0
2023-05-02,102.08,104.485,99.395,103.315,54237.0
2023-05-03,103.71,104.99,101.88,102.935,45623.0
2023-05-04,102.945,104.255,99.715,101.48,84318.0
2023-05-05,101.8,103.505,100.675,103.215,25735.0
2023-05-08,101.48,103.44,101.48,102.915,39327.0
2023-05-09,103.175,105.135,102.09,105.0,37032.0
2023-05-10,105.36,106.25,103.72,105.67,33869.0
2023-05-11,105.67,106.83,105.32,106.455,28916.0
2023-05-12,107.025,107.8,104.95,105.735,66372.0
2023-05-15,105.04,107.085,104.225,106.92,34631.0
2023-05-16,105.805,107.585,105.795,106.52,24838.0
2023-05-17,106.51,108.555,106.135,108.21,40507.0
2023-05-18,107.44,109.65,107.43,109.64,24159.0
2023-05-19,110.3,110.3,105.845,107.5,39589.0
2023-05-23,105.29,108.5,103.195,104.185,54245.0
2023-05-24,102.76,103.71,100.775,101.13,45372.0
2023-05-25,102.295,102.74,99.92,100.89,47116.0
2023-05-26,101.21,101.435,99.495,100.22,64198.0
2023-05-29,100.055,102.4,100.045,101.285,25585.0
2023-05-30,100.96,102.47,100.62,101.385,19948.0
2023-05-31,101.385,102.41,99.26,99.33,38930.0
2023-06-01,98.905,100.8,97.43,98.855,34611.0
2023-06-02,100.775,102.15,98.865,100.56,37209.0
2023-06-05,99.25,101.285,99.25,99.62,51274.0
2023-06-06,101.665,101.665,98.72,98.72,31287.0
2023-06-07,98.72,99.535,97.44,97.945,39162.0
2023-06-08,97.945,98.95,96.18,96.925,45281.0
2023-06-09,97.885,97.885,93.535,93.92,86335.0
2023-06-12,93.92,97.525,92.795,96.325,72247.0
2023-06-13,97.41,97.73,95.47,96.255,31499.0
2023-06-14,96.82,97.97,95.47,97.79,68063.0
2023-06-15,97.895,97.895,95.355,96.47,39004.0
2023-06-16,96.93,97.415,95.215,96.19,45964.0
2023-06-19,95.515,97.195,95.28,96.515,21117.0
2023-06-20,95.28,96.525,94.715,94.715,46284.0
2023-06-21,93.89,95.495,91.86,91.91,53564.0
2023-06-22,92.775,92.775,90.76,92.335,48055.0
2023-06-23,92.315,93.465,91.07,92.305,53797.0
2023-06-26,91.625,94.485,91.385,94.19,43019.0
2023-06-27,96.225,96.74,92.665,93.18,55423.0
2023-06-28,92.84,94.475,91.83,92.85,67893.0
2023-06-29,92.83,94.085,91.385,92.345,37496.0
2023-06-30,93.14,94.29,92.19,93.53,45793.0
2023-07-04,94.185,95.24,93.045,94.29,12388.0
2023-07-05,94.27,94.875,92.745,94.095,38606.0
2023-07-06,94.62,94.63,89.13,91.13,116361.0
2023-07-07,91.13,94.62,90.18,94.045,80115.0
2023-07-10,93.665,94.765,93.035,93.21,38881.0
2023-07-11,94.775,94.775,92.365,92.985,19664.0
2023-07-12,93.93,94.0,91.08,91.585,35362.0
2023-07-13,91.47,92.345,91.025,91.85,51947.0
2023-07-14,92.51,92.87,91.025,91.54,57396.0
2023-07-17,91.585,92.005,90.565,91.695,29474.0
2023-07-18,90.955,92.18,90.75,91.255,45052.0
2023-07-19,92.17,93.485,91.08,92.81,50715.0
2023-07-20,92.19,93.445,90.43,91.335,110989.0
2023-07-21,92.13,92.715,90.81,92.715,38481.0
2023-07-24,92.295,93.025,91.11,91.375,85296.0
2023-07-25,90.655,92.995,90.655,92.46,53095.0
2023-07-26,92.46,94.91,92.15,94.805,112843.0
2023-07-27,95.27,95.785,92.395,92.995,67600.0
2023-07-28,93.52,93.9,92.355,93.49,70436.0
2023-07-31,92.87,95.58,92.84,94.22,46992.0
2023-08-01,94.65,95.61,92.24,92.9,36776.0
2023-08-02,92.94,93.805,89.37,90.985,70406.0
2023-08-03,90.985,94.035,90.985,93.51,59316.0
2023-08-04,92.85,94.29,91.945,92.49,38063.0
2023-08-08,91.235,92.345,90.72,92.1,22680.0
2023-08-09,91.655,92.335,90.11,91.365,53072.0
2023-08-10,93.125,93.3,89.33,89.565,64917.0
2023-08-11,90.18,91.935,88.945,90.84,87740.0
2023-08-14,87.465,99.585,86.355,97.42,222275.0
2023-08-15,96.07,101.57,94.64,100.49,111614.0
2023-08-16,100.49,101.2,98.185,99.79,58966.0
2023-08-17,99.41,100.12,97.69,98.265,43338.0
2023-08-18,97.545,98.655,95.435,96.235,52702.0
2023-08-21,97.265,97.265,94.35,94.775,32679.0
2023-08-22,94.495,96.09,92.8,94.435,43461.0
2023-08-23,94.795,96.47,93.87,94.835,33496.0
2023-08-24,95.27,96.43,94.285,95.26,83130.0
2023-08-25,94.525,96.905,93.44,96.77,51659.0
2023-08-28,97.205,97.205,95.125,95.25,41895.0
2023-08-29,95.215,96.945,94.095,95.65,31950.0
2023-08-30,94.92,96.31,94.365,94.6,55976.0
2023-08-31,94.19,94.775,92.445,93.405,73054.0
2023-09-01,93.755,97.205,92.355,96.28,125234.0
2023-09-05,95.475,96.7,94.755,94.755,46396.0
2023-09-06,94.29,95.455,92.82,93.17,58208.0
2023-09-07,92.965,93.765,92.5,93.56,23166.0
2023-09-08,93.315,94.835,93.065,94.455,39987.0
2023-09-11,94.68,96.795,93.61,96.05,33490.0
2023-09-12,96.7,97.68,95.905,96.97,28642.0
2023-09-13,96.98,99.975,96.74,97.175,43199.0
2023-09-14,97.13,98.895,97.11,98.41,38341.0
2023-09-15,98.185,98.81,96.72,97.195,31770.0
2023-09-18,96.58,97.695,96.23,97.01,36643.0
2023-09-19,97.21,98.935,94.14,94.14,63305.0
2023-09-20,93.75,96.025,93.565,93.84,29607.0
2023-09-21,93.86,93.86,90.34,90.39,56547.0
2023-09-22,90.4,92.33,90.045,91.18,67454.0
2023-09-25,91.94,92.535,89.58,90.575,55465.0
2023-09-26,89.57,90.32,86.665,87.64,98207.0
2023-09-27,87.66,88.965,86.245,87.815,56135.0
2023-09-28,87.445,89.12,86.89,88.81,41152.0
2023-09-29,89.035,90.145,87.62,87.775,28054.0
2023-10-02,87.62,88.74,85.66,86.05,47309.0
2023-10-03,85.785,86.9,84.47,85.455,44525.0
2023-10-04,85.2,86.76,83.835,85.33,101075.0
2023-10-05,85.3,88.265,84.08,87.92,34286.0
2023-10-06,86.14,89.655,85.23,89.385,30323.0
2023-10-10,89.655,91.41,88.115,90.885,33660.0
2023-10-11,91.49,92.125,89.22,89.99,33569.0
2023-10-12,87.855,89.85,87.855,88.84,14279.0
2023-10-13,87.455,88.855,84.81,86.14,55515.0
2023-10-16,86.185,87.3,84.385,85.005,36815.0
2023-10-17,84.98,85.395,82.85,84.275,75875.0
2023-10-18,84.43,84.44,81.615,81.645,62484.0
2023-10-19,81.555,82.735,80.815,81.71,48368.0
2023-10-20,81.69,83.35,80.92,82.375,30394.0
2023-10-23,81.645,83.175,81.645,81.945,32453.0
2023-10-24,82.51,82.695,79.625,79.705,31271.0
2023-10-25,78.395,79.8,76.865,78.61,74686.0
2023-10-26,77.99,79.94,76.43,76.71,33978.0
2023-10-27,76.06,78.67,74.47,77.405,85447.0
2023-10-30,75.63,79.685,75.62,79.665,32928.0
2023-10-31,79.195,79.205,75.715,77.015,108389.0
2023-11-01,77.015,78.945,76.43,78.23,49535.0
2023-11-02,78.66,82.24,78.475,81.7,27856.0
2023-11-03,81.995,84.81,81.02,84.81,34160.0
2023-11-06,84.57,85.165,81.4,83.78,41143.0
2023-11-07,83.845,85.97,81.05,82.17,84233.0
2023-11-08,82.075,85.2,81.885,85.145,52578.0
2023-11-09,85.155,87.26,85.155,85.6,43425.0
2023-11-10,84.95,85.785,82.65,82.86,77313.0
2023-11-13,82.665,82.665,80.15,81.515,54735.0
2023-11-14,82.24,85.465,81.515,83.835,84174.0
2023-11-15,84.225,86.325,84.215,84.81,74547.0
2023-11-16,84.81,84.96,84.04,84.745,34938.0
2023-11-17,84.4,85.555,83.955,84.755,45126.0
2023-11-20,84.755,87.28,83.835,87.26,70965.0
2023-11-21,87.27,90.0,87.26,89.12,64621.0
2023-11-22,89.12,92.96,87.97,91.195,80718.0
2023-11-23,91.195,94.365,91.195,93.83,52034.0
2023-11-24,92.62,95.495,92.61,95.05,72377.0
2023-11-27,94.51,95.68,93.12,93.255,66475.0
2023-11-28,92.61,95.225,91.295,94.075,82306.0
2023-11-29,94.1,97.575,94.075,96.51,132867.0
2023-11-30,97.31,97.31,94.59,95.905,57438.0
2023-12-01,96.5,99.19,95.06,99.17,79014.0
2023-12-04,99.19,102.25,99.19,100.78,59013.0
2023-12-05,99.835,102.31,99.835,100.39,92667.0
2023-12-06,101.335,107.625,100.68,105.605,119567.0
2023-12-07,106.11,108.58,106.075,107.945,131753.0
2023-12-08,107.945,110.48,107.235,109.31,74925.0
2023-12-11,109.015,111.62,108.9,110.06,107370.0
2023-12-12,109.505,111.135,108.815,109.465,74335.0
2023-12-13,110.0,110.995,109.25,110.5,71858.0
2023-12-14,110.85,115.785,110.85,114.545,150569.0
2023-12-15,114.64,115.755,111.64,111.64,65963.0
2023-12-18,111.58,112.645,111.11,112.09,58206.0
2023-12-19,112.535,113.995,112.035,113.815,56761.0
2023-12-20,112.11,112.415,104.82,105.395,147431.0
2023-12-21,106.54,111.42,106.435,111.42,71642.0
2023-12-22,111.095,113.335,111.085,111.545,54219.0
2023-12-27,110.99,114.49,109.875,113.06,56414.0
2023-12-28,113.15,114.32,112.535,113.805,39192.0
2023-12-29,113.04,116.805,113.04,116.49,73583.0
2024-01-02,115.35,117.185,112.025,112.445,65937.0
2024-01-03,111.79,114.185,111.32,113.245,51380.0
2024-01-04,112.405,115.435,112.405,115.19,58599.0
2024-01-05,113.62,114.635,112.505,113.395,57712.0
2024-01-08,112.965,115.835,112.965,114.605,49734.0
2024-01-09,114.175,115.995,113.395,114.705,42213.0
2024-01-10,114.585,116.55,114.175,115.59,48429.0
2024-01-11,115.77,116.56,114.545,115.25,43733.0
2024-01-12,115.805,119.835,115.8,119.63,94201.0
2024-01-15,119.15,121.01,116.23,116.61,54184.0
2024-01-16,118.965,120.49,117.205,117.565,81500.0
2024-01-17,117.155,119.08,116.295,117.165,57369.0
2024-01-18,118.28,118.925,116.96,118.77,66590.0
2024-01-19,119.25,119.26,117.38,117.43,33427.0
2024-01-22,117.42,119.58,116.9,118.24,45426.0
2024-01-23,120.07,121.505,118.375,121.105,57247.0
2024-01-24,121.535,122.13,116.325,116.815,56874.0
2024-01-25,117.48,119.64,116.365,118.19,47746.0
2024-01-26,117.43,119.445,116.9,117.01,24630.0
2024-01-29,116.335,118.865,116.335,118.865,38251.0
2024-01-30,118.855,118.865,117.175,117.93,50776.0
2024-01-31,118.415,118.575,117.1,117.53,21802.0
2024-02-01,117.34,119.435,116.685,117.41,59273.0
2024-02-02,117.305,118.085,115.36,117.235,23076.0
2024-02-05,117.555,118.035,115.015,115.935,45215.0
2024-02-06,116.325,118.605,116.185,117.54,52212.0
2024-02-07,117.51,118.28,116.91,117.755,15160.0
2024-02-08,117.225,118.26,116.53,116.825,19416.0
2024-02-09,117.205,118.26,116.775,117.645,20091.0
2024-02-12,117.705,118.28,117.105,117.565,39091.0
2024-02-13,116.22,118.27,112.61,113.46,61540.0
2024-02-14,113.765,118.26,113.685,117.565,41699.0
2024-02-15,116.54,118.545,116.53,118.105,32682.0
2024-02-16,116.9,118.27,116.66,117.635,14161.0
2024-02-20,117.155,118.27,116.53,116.53,42370.0
2024-02-21,115.8,116.92,115.68,115.935,50557.0
2024-02-22,117.52,118.045,115.945,116.855,69819.0
2024-02-23,116.865,117.4,114.38,114.42,67614.0
2024-02-26,113.625,113.625,106.245,110.96,84244.0
2024-02-27,110.05,114.71,109.59,113.02,54488.0
2024-02-28,114.595,114.595,109.335,109.57,37227.0
2024-02-29,109.485,110.81,107.92,108.24,38882.0
2024-03-01,109.27,109.765,108.33,109.725,40522.0
2024-03-04,109.725,110.705,106.55,106.63,49404.0
2024-03-05,106.55,107.76,103.235,104.105,57694.0
2024-03-06,105.18,105.18,103.49,104.245,39214.0
2024-03-07,104.38,105.985,103.705,105.64,34874.0
2024-03-08,105.69,109.015,105.68,107.4,44241.0
2024-03-11,107.03,109.465,107.03,108.37,33013.0
2024-03-12,108.085,110.715,108.085,110.305,42432.0
2024-03-13,110.315,111.42,108.505,108.515,32945.0
2024-03-14,108.3,108.845,106.14,106.17,49657.0
2024-03-15,105.435,107.185,105.095,106.18,82424.0
2024-03-18,106.705,106.705,102.325,103.92,70889.0
2024-03-19,104.015,104.415,102.2,102.855,70391.0
2024-03-20,102.17,104.865,101.965,104.69,105162.0
2024-03-21,104.7,108.1,104.48,107.035,60153.0
2024-03-22,107.25,108.845,105.905,107.81,45023.0
2024-03-25,107.27,109.235,107.14,107.59,58503.0
2024-03-26,107.325,111.28,107.325,109.995,41888.0
2024-03-27,110.11,115.12,110.055,113.445,62003.0
2024-03-28,112.925,114.065,109.67,109.71,51959.0
2024-04-01,109.72,111.26,109.71,110.09,36142.0
2024-04-02,109.17,111.905,108.71,111.055,37924.0
2024-04-03,111.055,115.555,110.3,115.435,51933.0
2024-04-04,115.26,118.005,112.3,112.66,49676.0
2024-04-05,112.335,113.615,112.335,113.375,25572.0
2024-04-08,112.845,114.16,112.67,114.055,29655.0
2024-04-09,113.995,114.77,112.65,113.64,17220.0
2024-04-10,112.515,113.045,108.045,109.79,51760.0
2024-04-11,109.835,111.29,108.975,109.66,22692.0
2024-04-12,109.1,109.395,107.985,108.14,23526.0
2024-04-15,109.485,109.515,106.58,106.73,33293.0
2024-04-16,105.855,107.965,105.825,106.865,36064.0
2024-04-17,107.77,110.27,107.3,109.825,41727.0
2024-04-18,110.025,111.28,107.845,108.28,26089.0
2024-04-19,109.1,110.59,107.68,108.69,35548.0
2024-04-22,108.14,109.13,107.845,108.68,34261.0
2024-04-23,108.545,113.475,108.525,112.74,57609.0
2024-04-24,113.005,113.015,111.325,112.08,32033.0
2024-04-25,111.405,115.515,109.26,115.1,58470.0
2024-04-26,115.12,116.475,112.385,113.325,63620.0
2024-04-29,116.1,117.6,110.415,117.415,108754.0
2024-04-30,116.985,122.985,115.935,120.59,195287.0
2024-05-01,120.585,120.59,114.64,114.79,66296.0
2024-05-02,116.535,118.61,114.385,116.445,58394.0
2024-05-03,117.865,118.955,117.09,117.67,25594.0
2024-05-06,117.65,118.895,116.45,118.22,42554.0
2024-05-07,118.23,120.435,118.22,120.17,30400.0
2024-05-08,119.375,120.77,118.71,119.72,27494.0
2024-05-09,119.6,120.14,117.75,117.965,37314.0
2024-05-10,118.13,119.59,116.945,117.74,27705.0
2024-05-13,116.935,118.835,116.79,118.18,25400.0
2024-05-14,118.77,119.055,117.375,117.415,20811.0
2024-05-15,118.58,118.58,116.3,117.415,35901.0
2024-05-16,116.865,118.78,116.865,117.75,42163.0
2024-05-17,117.09,117.895,115.345,116.985,57886.0
2024-05-21,116.925,117.395,114.71,115.895,42576.0
2024-05-22,115.835,117.17,114.72,115.32,56798.0
2024-05-23,115.465,116.17,114.825,115.435,33754.0
2024-05-24,115.495,116.61,114.14,114.62,40015.0
2024-05-27,113.995,115.735,113.895,114.425,19347.0
2024-05-28,114.035,114.035,110.365,110.905,41126.0
2024-05-29,109.965,110.495,107.315,107.76,39682.0
2024-05-30,107.76,108.69,106.75,107.965,31814.0
2024-05-31,107.945,109.015,105.855,108.865,21969.0
2024-06-03,109.065,109.64,106.12,107.29,19577.0
2024-06-04,107.29,109.64,106.3,108.835,27880.0
2024-06-05,108.69,109.27,108.525,108.835,32418.0
2024-06-06,108.835,112.995,108.835,110.345,36495.0
2024-06-07,110.005,111.74,109.28,109.565,28072.0
2024-06-10,109.005,114.535,108.18,114.045,46505.0
2024-06-11,113.09,116.8,113.045,116.2,52981.0
2024-06-12,116.915,120.415,115.405,119.15,41659.0
2024-06-13,119.15,122.29,118.63,120.26,59826.0
2024-06-14,122.555,126.095,120.415,125.24,138105.0
2024-06-17,124.515,129.065,123.385,128.84,80452.0
2024-06-18,129.365,133.015,128.435,130.925,137190.0
2024-06-19,131.175,131.79,127.745,130.395,33565.0
2024-06-20,127.865,131.62,127.765,129.91,79450.0
2024-06-21,129.165,130.315,128.76,129.615,45192.0
2024-06-24,128.74,131.62,128.74,130.37,52245.0
2024-06-25,131.03,133.2,129.505,131.69,34699.0
2024-06-26,133.095,133.3,129.155,129.725,68082.0
2024-06-27,130.4,137.125,130.0,136.995,124139.0
2024-06-28,137.525,141.16,136.995,137.585,56158.0
2024-07-02,137.2,139.12,135.66,137.045,77834.0
2024-07-03,137.115,139.55,135.63,137.545,27064.0
2024-07-04,137.155,139.415,136.6,136.67,19660.0
2024-07-05,136.73,137.32,135.335,135.53,58913.0
2024-07-08,136.2,136.82,133.81,134.48,31320.0
2024-07-09,134.635,135.865,133.015,133.155,88206.0
2024-07-10,133.93,134.725,132.85,132.955,118774.0
2024-07-11,132.84,133.95,130.805,131.225,64013.0
2024-07-12,131.235,132.18,129.8,130.55,34782.0
2024-07-15,130.58,131.69,129.595,130.705,54619.0
2024-07-16,131.215,132.25,130.44,130.61,62437.0
2024-07-17,130.705,131.73,127.66,128.16,42605.0
2024-07-18,128.17,130.03,124.83,126.05,40390.0
2024-07-19,125.78,130.57,124.485,129.93,35558.0
2024-07-22,131.225,133.82,130.03,130.91,56279.0
2024-07-23,131.315,131.325,127.205,127.335,33421.0
2024-07-24,127.365,128.615,122.885,123.51,37934.0
2024-07-25,124.31,127.775,123.835,126.295,40408.0
2024-07-26,126.43,128.615,125.8,128.09,39233.0
2024-07-29,128.24,129.565,126.275,128.29,71229.0
2024-07-30,129.065,130.07,126.59,127.07,29130.0
2024-07-31,127.67,129.35,127.13,128.18,24557.0
2024-08-01,130.265,130.265,123.385,123.785,29870.0
2024-08-02,122.845,122.99,117.115,117.96,58154.0
2024-08-06,115.53,116.31,112.66,114.325,75853.0
2024-08-07,114.345,115.825,112.955,113.655,58398.0
2024-08-08,114.865,118.43,114.54,117.125,22495.0
2024-08-09,116.565,118.155,115.475,116.425,16281.0
2024-08-12,115.965,117.31,115.22,115.915,24049.0
2024-08-13,115.965,119.245,115.965,118.865,19346.0
2024-08-14,116.945,123.6,114.01,121.86,111488.0
2024-08-15,122.62,127.635,122.62,123.66,72964.0
2024-08-16,124.025,124.77,121.355,122.295,43885.0
2024-08-19,122.905,123.825,121.34,121.535,96030.0
2024-08-20,122.835,123.06,120.67,122.06,46170.0
2024-08-21,122.42,123.58,120.2,122.915,22478.0
2024-08-22,123.01,124.79,122.165,122.705,26519.0
2024-08-23,122.805,126.425,122.805,125.765,20372.0
2024-08-26,125.4,127.415,125.045,125.685,22555.0
2024-08-27,124.25,127.275,124.21,126.885,28595.0
2024-08-28,125.715,127.76,125.675,127.05,49441.0
2024-08-29,126.99,129.97,126.765,127.845,31263.0
2024-08-30,127.815,131.975,127.765,131.465,21699.0
2024-09-03,129.585,130.705,125.77,126.325,52628.0
2024-09-04,125.625,130.46,124.82,126.185,35693.0
2024-09-05,127.55,128.935,124.43,124.69,36403.0
2024-09-06,124.85,128.415,121.88,122.35,39418.0
2024-09-09,123.69,125.21,123.01,123.905,38582.0
2024-09-10,123.445,124.495,122.085,124.365,34200.0
2024-09-11,123.74,127.65,122.345,126.735,28713.0
2024-09-12,126.805,130.5,126.795,129.725,52946.0
2024-09-13,130.085,132.67,129.545,130.755,36217.0
2024-09-16,130.54,131.755,128.445,129.4,37493.0
2024-09-17,129.475,129.755,126.165,127.56,29265.0
2024-09-18,127.265,129.91,126.075,127.885,14808.0
2024-09-19,130.045,131.275,127.73,131.275,24919.0
2024-09-20,129.835,130.695,128.135,129.935,23812.0
2024-09-23,129.435,130.43,128.095,129.1,22617.0
2024-09-24,129.155,131.285,128.85,130.9,15233.0
2024-09-25,129.995,131.65,129.175,129.64,32686.0
2024-09-26,129.935,138.615,129.845,136.35,110616.0
2024-09-27,137.16,138.44,134.28,134.86,63297.0
2024-09-30,133.925,136.125,133.875,136.125,20111.0
2024-10-01,136.9,136.96,131.495,133.255,60108.0
2024-10-02,133.255,134.49,131.61,133.53,31433.0
2024-10-03,133.455,133.995,131.08,133.915,24810.0
2024-10-04,135.08,135.08,132.645,134.31,22189.0
2024-10-07,135.235,135.285,131.56,132.515,29509.0
2024-10-08,132.085,133.425,132.035,132.555,9030.0
2024-10-09,132.145,133.61,131.67,132.575,24836.0
2024-10-10,133.0,133.69,131.02,132.085,26568.0
2024-10-11,132.535,136.9,131.05,135.67,34903.0
2024-10-15,135.885,139.935,135.885,137.09,54954.0
2024-10-16,137.885,137.945,134.49,135.295,26928.0
2024-10-17,135.78,137.935,133.915,136.715,20818.0
2024-10-18,137.885,137.945,135.17,136.585,34878.0
2024-10-21,136.47,137.945,132.635,133.495,25702.0
2024-10-22,132.525,134.165,130.065,132.97,37388.0
2024-10-23,132.43,134.075,131.295,132.36,29450.0
2024-10-24,132.38,133.02,131.62,132.91,11781.0
2024-10-25,132.645,134.5,131.505,132.715,19832.0
2024-10-28,133.51,134.35,132.045,134.165,17491.0
2024-10-29,134.845,136.94,133.385,134.745,27839.0
2024-10-30,134.005,136.41,132.25,134.845,14831.0
2024-10-31,133.56,134.34,131.385,134.095,40600.0
2024-11-01,135.72,140.785,134.2,136.045,94758.0
2024-11-04,136.045,137.945,133.85,136.765,43395.0
2024-11-05,138.93,142.845,125.235,127.825,287538.0
2024-11-06,133.02,133.02,127.52,130.22,84125.0
2024-11-07,130.585,135.265,130.065,135.04,85078.0
2024-11-08,134.825,137.295,132.735,135.975,99660.0
2024-11-11,135.86,137.7,135.375,135.53,52191.0
2024-11-12,134.805,136.715,132.29,132.725,67975.0
2024-11-13,132.33,133.355,131.78,132.615,64871.0
2024-11-14,132.575,132.575,128.24,128.96,48923.0
2024-11-15,128.095,128.46,125.08,126.12,100654.0
2024-11-18,125.855,126.635,124.515,125.46,64048.0
2024-11-19,124.445,125.61,123.155,124.96,54540.0
2024-11-20,124.97,125.215,121.105,121.58,57239.0
2024-11-21,121.49,123.165,119.225,120.76,81307.0
2024-11-22,122.13,122.555,120.595,121.345,67613.0
2024-11-25,122.495,122.505,119.0,119.755,54621.0
2024-11-26,120.98,121.145,118.055,120.675,45452.0
2024-11-27,119.915,120.84,117.42,117.965,40578.0
2024-11-28,117.805,118.705,116.83,117.955,14974.0
2024-11-29,117.44,119.175,117.255,119.125,23854.0
2024-12-02,119.52,119.52,114.88,116.27,72919.0
2024-12-03,116.575,118.23,113.64,115.57,49848.0
2024-12-04,115.795,117.255,114.31,116.3,56984.0
2024-12-05,116.615,116.89,114.79,114.83,47320.0
2024-12-06,115.285,116.06,111.915,112.08,69383.0
2024-12-09,112.05,113.785,110.7,111.345,53633.0
2024-12-10,111.44,111.835,109.37,109.935,52811.0
2024-12-11,110.445,110.97,109.64,110.23,130084.0
2024-12-12,110.355,111.315,108.355,109.965,92268.0
2024-12-13,109.685,110.76,106.445,107.135,66204.0
2024-12-16,106.405,107.145,105.065,106.345,83963.0
2024-12-17,105.44,107.105,104.77,106.435,72339.0
2024-12-18,106.555,108.425,104.22,104.64,102882.0
2024-12-19,105.715,105.855,98.54,99.93,207089.0
2024-12-20,98.915,102.83,98.885,102.475,158070.0
2024-12-23,102.66,104.265,100.625,103.015,111170.0
2024-12-24,103.205,105.035,102.455,103.155,49522.0
2024-12-27,102.95,104.225,102.335,103.285,64558.0
2024-12-30,102.365,103.315,100.12,101.22,71114.0
2024-12-31,101.265,107.545,100.88,106.655,97684.0
2025-01-02,107.03,110.035,107.03,107.775,92281.0
2025-01-03,108.11,111.47,108.1,111.35,77098.0
2025-01-06,111.335,114.91,111.235,111.895,156049.0
2025-01-07,111.7,113.075,110.84,112.075,109365.0
2025-01-08,111.995,112.965,109.65,110.58,78191.0
2025-01-09,110.64,112.785,109.68,111.53,40617.0
2025-01-10,110.01,112.27,109.535,111.76,66548.0
2025-01-13,110.74,112.36,109.4,112.26,68954.0
2025-01-14,112.715,115.595,111.66,115.485,95111.0
2025-01-15,116.72,119.36,116.67,118.65,185601.0
2025-01-16,118.78,119.875,117.055,119.145,90914.0
2025-01-17,119.37,122.605,119.37,121.17,131164.0
2025-01-20,121.23,125.67,120.625,125.57,94201.0
2025-01-21,124.58,126.61,119.975,120.015,92379.0
2025-01-22,119.975,122.11,118.65,121.715,52414.0
2025-01-23,121.1,122.85,120.39,121.44,59676.0
2025-01-24,120.825,122.42,120.54,122.09,34062.0
2025-01-27,120.54,123.295,120.54,121.815,62901.0
2025-01-28,122.03,124.58,122.02,123.12,102495.0
2025-01-29,122.425,126.755,122.375,125.51,73802.0
2025-01-30,125.255,126.5,122.11,122.355,62941.0
2025-01-31,122.625,122.98,117.165,117.74,119684.0
2025-02-03,104.785,114.515,103.82,110.66,216091.0
2025-02-04,111.125,112.4,109.235,110.78,163788.0
2025-02-05,111.155,111.835,109.325,110.78,38848.0
2025-02-06,111.245,116.95,110.265,114.415,122808.0
2025-02-07,114.34,115.495,110.56,111.275,67175.0
2025-02-10,111.73,113.735,110.275,111.045,29652.0
2025-02-11,110.74,112.165,109.78,110.115,40171.0
2025-02-12,109.74,109.86,107.565,107.99,117710.0
2025-02-13,108.275,110.245,107.29,107.495,55890.0
2025-02-14,107.32,108.75,106.785,107.9,54140.0
2025-02-18,115.685,115.685,101.345,110.135,242680.0
2025-02-19,111.62,111.63,105.165,106.19,174555.0
2025-02-20,106.49,107.08,103.78,103.895,125057.0
2025-02-21,104.145,104.74,99.12,100.2,187975.0
2025-02-24,100.36,103.64,98.025,102.505,166885.0
2025-02-25,101.84,103.66,99.94,100.06,78889.0
2025-02-26,100.06,101.19,97.59,98.615,240459.0
2025-02-27,98.615,100.33,97.005,97.4,116443.0
2025-02-28,98.125,98.165,95.66,96.895,94788.0
2025-03-03,97.5,98.135,91.575,91.915,144094.0
2025-03-04,89.095,92.24,88.0,91.865,178254.0
2025-03-05,92.485,94.535,91.35,91.895,100367.0
2025-03-06,90.53,92.05,88.85,90.825,80716.0
2025-03-07,89.975,93.665,88.75,90.215,112309.0
2025-03-10,89.125,89.69,85.39,86.685,174623.0
2025-03-11,86.455,89.155,85.505,86.09,100269.0
2025-03-12,87.02,88.9,86.91,87.93,62212.0
2025-03-13,87.73,88.245,81.87,83.025,138123.0
2025-03-14,84.49,86.705,84.045,86.475,92395.0
2025-03-17,86.495,87.08,85.765,86.09,41877.0
2025-03-18,86.02,87.0,83.975,84.41,52021.0
2025-03-19,85.215,86.27,84.41,86.11,93771.0
2025-03-20,86.29,88.325,84.76,85.86,76829.0
2025-03-21,85.88,89.345,84.095,89.235,139269.0
2025-03-24,89.775,91.22,88.6,89.655,51063.0
2025-03-25,89.655,91.145,86.895,87.14,70998.0
2025-03-26,87.16,87.75,85.705,86.01,25813.0
2025-03-27,85.405,86.36,84.48,85.425,39581.0
2025-03-28,85.01,85.685,81.405,82.02,62584.0
2025-03-31,80.55,83.765,79.815,82.04,85980.0
2025-04-01,82.29,83.37,80.34,81.035,94008.0
2025-04-02,80.51,82.13,78.425,81.565,93408.0
2025-04-03,81.485,81.495,76.39,78.675,120976.0
2025-04-04,75.945,77.445,72.11,73.94,144012.0
2025-04-07,70.9,74.755,69.095,72.835,153620.0
2025-04-08,72.875,74.87,70.02,71.22,96342.0
2025-04-09,70.405,80.34,69.89,78.91,135039.0
2025-04-10,77.81,78.585,71.475,74.595,105816.0
2025-04-11,74.8,76.81,74.205,76.43,38161.0
2025-04-14,76.78,78.295,76.23,76.935,52872.0
2025-04-15,76.83,78.285,74.95,77.525,58156.0
2025-04-16,77.455,79.03,75.35,76.38,47677.0
2025-04-17,76.145,76.905,74.675,74.88,71133.0
2025-04-21,74.88,75.06,72.47,74.485,56534.0
2025-04-22,75.45,75.845,72.925,74.315,48350.0
2025-04-23,75.38,77.285,74.715,75.32,63893.0
2025-04-24,80.41,86.965,79.43,86.875,162995.0
2025-04-25,87.785,91.87,83.01,83.715,166065.0
2025-04-28,83.855,86.735,83.715,84.58,71653.0
2025-04-29,84.38,86.16,84.38,84.89,44481.0
2025-04-30,84.51,85.335,82.905,84.68,89141.0
2025-05-01,84.68,85.595,82.765,83.42,114009.0
2025-05-02,83.945,85.265,83.54,83.825,83696.0
2025-05-05,83.57,85.96,81.625,83.52,80847.0
2025-05-06,83.28,83.815,81.84,82.835,84062.0
2025-05-07,82.835,84.91,82.805,84.82,105723.0
2025-05-08,85.0,88.93,84.95,88.74,86487.0
2025-05-09,89.11,91.42,88.96,90.685,129737.0
2025-05-12,93.645,95.225,91.975,94.33,114906.0
2025-05-13,94.37,97.905,94.31,95.52,107994.0
2025-05-14,95.7,97.26,94.665,96.145,87316.0
2025-05-15,95.055,96.275,92.325,92.385,95183.0
2025-05-16,92.065,94.755,91.985,93.895,70703.0
2025-05-20,93.525,95.215,92.565,93.635,78481.0
2025-05-21,92.565,94.25,89.155,89.265,97628.0
2025-05-22,89.345,91.66,88.85,91.23,55031.0
2025-05-23,90.06,92.175,90.06,90.565,75278.0
2025-05-26,90.45,93.645,90.44,93.04,34872.0
2025-05-27,93.375,94.3,91.86,92.465,73852.0
2025-05-28,92.445,92.96,91.61,92.265,59348.0
2025-05-29,92.79,94.815,92.61,92.74,49059.0
2025-05-30,92.72,93.855,92.145,92.76,58333.0
2025-06-02,92.325,93.15,90.48,90.49,79233.0
2025-06-03,90.775,94.2,90.24,94.09,77152.0
2025-06-04,93.915,94.905,92.335,94.12,54026.0
2025-06-05,94.16,94.935,92.325,93.515,58810.0
2025-06-06,94.735,95.65,93.435,95.52,72925.0
2025-06-09,96.115,96.69,95.5,95.83,50274.0
2025-06-10,95.89,97.615,95.61,96.005,41039.0
2025-06-11,96.96,98.28,96.005,97.755,68175.0
2025-06-12,97.33,98.27,92.555,93.02,160193.0
2025-06-13,92.98,94.28,91.55,92.485,66453.0
2025-06-16,92.78,94.795,92.075,94.39,101235.0
2025-06-17,94.58,95.045,93.285,93.96,75875.0
2025-06-18,93.705,95.045,92.065,92.74,41838.0
2025-06-19,93.27,94.185,92.47,93.07,32258.0
2025-06-20,93.465,94.375,92.31,92.9,100407.0
2025-06-23,93.2,93.935,91.655,92.91,62280.0
2025-06-24,93.745,95.56,92.58,95.18,91170.0
2025-06-25,95.18,95.66,92.97,93.11,30851.0
2025-06-26,93.29,94.535,92.99,94.415,42226.0
2025-06-27,94.625,95.27,91.345,93.09,104602.0
2025-06-30,93.14,95.63,92.97,94.495,89349.0
2025-07-02,95.13,100.195,94.665,100.095,97599.0
2025-07-03,103.63,113.485,103.3,108.615,235402.0
2025-07-04,109.64,111.145,107.225,107.885,49426.0
2025-07-07,110.605,111.255,105.095,105.355,94607.0
2025-07-08,105.055,106.87,103.37,103.84,66446.0
2025-07-09,104.06,105.565,102.785,103.54,55631.0
2025-07-10,102.945,105.705,102.63,103.72,75401.0
2025-07-11,103.63,104.62,101.865,102.185,48928.0
2025-07-14,101.41,104.43,101.37,104.0,55516.0
2025-07-15,104.725,105.115,103.215,103.61,39695.0
2025-07-16,103.84,104.63,100.34,102.925,93394.0
2025-07-17,102.185,104.13,102.015,102.575,41457.0
2025-07-18,103.64,103.64,100.89,101.22,53474.0
2025-07-21,101.24,105.325,101.24,102.865,81859.0
2025-07-22,102.865,104.12,102.135,102.475,77160.0
2025-07-23,102.145,103.64,101.01,101.36,46954.0
2025-07-24,102.315,102.535,98.64,100.115,87096.0
2025-07-25,100.375,102.755,99.495,102.575,49891.0
2025-07-28,102.575,104.56,101.64,102.925,41205.0
2025-07-29,102.295,103.93,99.845,101.04,79453.0
2025-07-30,101.03,101.64,99.03,99.755,61009.0
2025-07-31,99.165,100.385,98.14,98.58,62894.0
2025-08-01,97.125,97.65,95.44,96.355,44476.0
2025-08-05,96.355,98.65,96.305,97.575,50672.0
2025-08-06,97.575,98.64,96.405,98.37,32557.0
2025-08-07,99.395,99.445,92.69,98.3,103038.0
2025-08-08,98.72,103.52,97.79,101.65,104516.0
2025-08-11,102.685,102.935,99.075,100.085,71253.0
2025-08-12,100.145,103.185,99.645,102.865,97540.0
2025-08-13,102.935,104.885,102.935,104.62,68324.0
2025-08-14,103.52,103.99,101.8,103.64,28319.0
2025-08-15,103.7,105.015,101.74,102.345,27399.0
2025-08-18,102.485,104.0,101.66,102.735,21184.0
2025-08-19,102.535,103.95,102.535,103.33,20291.0
2025-08-20,103.32,103.5,102.165,102.225,67053.0
2025-08-21,101.64,103.115,100.945,101.935,40900.0
2025-08-22,101.995,103.92,101.24,102.045,76813.0
2025-08-25,101.935,103.37,99.945,100.225,53585.0
2025-08-26,100.255,101.11,99.745,100.6,36771.0
2025-08-27,99.805,100.8,99.525,99.955,56309.0
2025-08-28,100.065,101.23,99.245,100.98,43704.0
2025-08-29,100.92,101.64,99.355,100.48,35497.0
2025-09-02,99.885,100.71,99.255,100.175,20003.0
2025-09-03,100.175,101.43,99.145,99.295,28962.0
2025-09-04,99.805,100.235,98.66,99.275,59235.0
2025-09-05,100.345,104.12,99.165,102.675,146558.0
2025-09-08,102.395,103.135,101.0,101.81,33507.0
2025-09-09,101.84,102.635,100.005,100.235,56745.0
2025-09-10,100.045,100.57,99.175,99.555,46462.0
2025-09-11,99.195,100.145,97.92,98.29,130589.0
2025-09-12,99.175,99.415,97.155,97.74,44650.0
2025-09-15,97.8,98.91,97.205,98.91,64495.0
2025-09-16,98.55,99.245,98.14,99.04,40499.0
2025-09-17,99.145,100.58,98.49,98.91,42121.0
2025-09-18,99.43,100.3,98.13,98.35,51951.0
2025-09-19,98.76,99.62,97.56,98.68,91200.0
2025-09-22,98.75,99.8,97.41,99.13,47580.0
2025-09-23,99.2,99.7,95.25,95.61,103024.0
2025-09-24,96.34,98.355,95.65,97.68,71523.0
2025-09-25,97.18,97.63,95.3,96.22,92462.0
2025-09-26,96.32,96.53,92.25,92.6,129141.0
2025-09-29,93.37,94.91,93.29,93.47,53512.0
2025-09-30,93.3,94.4,90.85,92.0,146522.0
2025-10-01,91.96,94.32,91.54,94.0,84952.0
2025-10-02,94.51,94.56,92.44,92.8,53989.0
2025-10-03,93.09,94.42,92.15,93.45,207386.0
2025-10-06,94.01,94.45,92.45,92.94,83028.0
2025-10-07,93.0,93.5,89.41,89.96,182850.0
2025-10-08,89.92,90.55,88.8,89.4,82677.0
2025-10-09,89.96,90.0,87.08,87.48,111992.0
2025-10-10,88.07,88.63,83.11,83.51,211147.0
2025-10-14,84.11,84.46,83.18,83.66,191341.0
2025-10-15,84.67,84.75,83.66,83.98,120588.0
2025-10-16,83.78,84.49,82.18,82.21,107214.0
2025-10-17,82.2,82.51,81.02,81.51,99185.0
2025-10-20,82.16,83.31,80.96,81.64,88587.0
2025-10-21,81.8,82.35,81.01,81.6,55010.0
2025-10-22,81.25,82.29,80.65,81.0,115593.0
2025-10-23,81.69,82.92,81.03,81.64,67240.0
2025-10-24,82.31,83.34,81.57,82.45,115633.0
2025-10-27,82.83,84.4,82.45,83.67,125577.0
2025-10-28,83.06,84.75,82.84,83.27,81906.0
2025-10-29,83.28,83.5,80.75,81.11,111712.0
2025-10-30,81.91,82.06,80.71,80.91,108362.0
2025-10-31,80.94,82.72,80.93,81.74,83686.0
2025-11-03,82.0,82.72,80.56,81.74,160869.0
2025-11-04,81.35,81.35,79.9,80.32,116777.0
2025-11-05,78.75,78.78,67.84,69.16,781183.0
2025-11-06,69.1,71.41,67.5,67.59,455957.0
2025-11-07,67.72,69.51,65.6,69.33,418848.0
2025-11-10,70.0,71.16,67.75,68.7,300052.0
2025-11-11,68.55,68.88,67.31,68.81,211674.0
2025-11-12,69.05,72.61,69.05,72.23,233680.0
2025-11-13,72.17,73.2,71.96,72.49,153057.0
2025-11-14,71.9,73.35,71.9,72.79,140898.0
2025-11-17,72.9,75.28,72.64,73.43,192056.0
2025-11-18,73.0,73.07,71.0,72.15,197752.0
2025-11-19,72.42,72.98,71.07,71.85,92595.0
2025-11-20,71.99,74.83,71.66,72.65,201227.0
2025-11-21,73.1,76.11,72.31,75.88,211484.0
2025-11-24,76.01,76.66,74.75,76.43,132429.0
2025-11-25,76.77,79.63,76.44,79.19,164481.0
2025-11-26,79.3,80.5,78.75,79.71,111473.0