Date,Open,High,Low,Close,Volume
2015-06-02,32.475,32.475,28.89,31.935,277369.0
2015-06-03,32.33,32.92,31.205,32.54,107179.0
2015-06-04,32.52,33.675,32.465,33.315,241853.0
2015-06-05,33.25,33.365,32.305,32.87,90222.0
2015-06-08,32.86,33.335,32.35,32.625,143717.0
2015-06-09,32.4,32.435,29.515,30.165,190952.0
2015-06-10,30.185,30.535,29.56,30.175,170641.0
2015-06-11,30.26,30.335,29.79,30.26,104606.0
2015-06-12,30.25,30.26,29.77,29.985,41416.0
2015-06-15,29.58,30.025,29.1,29.645,12220.0
2015-06-16,29.56,29.92,28.605,29.165,56011.0
2015-06-17,29.165,29.165,28.605,28.835,70164.0
2015-06-18,28.75,29.005,28.605,28.795,89198.0
2015-06-19,28.615,29.1,28.605,28.72,52567.0
2015-06-22,28.51,29.515,28.51,29.365,70893.0
2015-06-23,29.43,30.845,29.25,30.155,33055.0
2015-06-24,30.24,30.58,30.025,30.42,95108.0
2015-06-25,30.735,31.085,30.42,30.745,48308.0
2015-06-26,30.915,31.56,30.705,31.495,38176.0
2015-06-29,31.115,31.495,30.255,31.02,41013.0
2015-06-30,31.125,33.145,30.905,32.935,24181.0
2015-07-02,33.075,34.755,33.075,34.625,23861.0
2015-07-03,34.72,35.08,34.005,34.14,4594.0
2015-07-06,33.8,36.025,33.8,35.81,43267.0
2015-07-07,35.665,36.045,35.095,35.285,67673.0
2015-07-08,35.05,35.665,33.76,34.005,41888.0
2015-07-09,34.585,34.585,32.585,33.61,21001.0
2015-07-10,34.13,35.81,33.95,35.175,42080.0
2015-07-13,35.18,35.18,34.45,34.65,92889.0
2015-07-14,34.995,34.995,34.055,34.255,46200.0
2015-07-15,32.555,34.7,32.555,34.32,26162.0
2015-07-16,34.815,36.9,34.435,36.615,38565.0
2015-07-17,37.07,37.27,36.625,36.965,12098.0
2015-07-20,37.3,37.3,36.435,36.435,10396.0
2015-07-21,36.85,36.955,35.92,36.045,12317.0
2015-07-22,36.035,36.575,35.145,35.315,11894.0
2015-07-23,35.55,35.55,34.86,34.955,17285.0
2015-07-24,34.66,35.44,34.245,34.615,24462.0
2015-07-27,34.16,34.355,33.78,34.075,43857.0
2015-07-28,34.84,35.505,34.16,35.2,13951.0
2015-07-29,35.08,36.795,35.08,36.48,23838.0
2015-07-30,36.49,38.225,36.195,36.285,38143.0
2015-07-31,36.065,37.09,36.045,37.09,32187.0
2015-08-04,40.79,40.79,38.615,38.88,26985.0
2015-08-05,38.89,38.89,38.72,38.89,37896.0
2015-08-06,39.07,39.83,38.995,39.27,101913.0
2015-08-07,39.185,40.57,39.185,39.84,138614.0
2015-08-10,40.22,40.24,39.25,39.575,64968.0
2015-08-11,39.7,40.07,38.91,39.345,47167.0
2015-08-12,39.365,39.795,38.785,39.155,142009.0
2015-08-13,39.45,40.285,38.96,40.21,94535.0
2015-08-14,40.75,41.33,39.98,40.44,68001.0
2015-08-17,40.54,42.355,40.2,42.185,162460.0
2015-08-18,42.4,42.495,39.715,40.43,39285.0
2015-08-19,40.43,40.79,37.365,40.35,44111.0
2015-08-20,39.85,40.265,39.27,40.06,48067.0
2015-08-21,39.84,40.42,39.185,39.69,104272.0
2015-08-24,38.88,38.88,37.48,38.065,118166.0
2015-08-25,39.555,40.135,38.89,39.235,20835.0
2015-08-26,39.27,40.07,38.58,39.365,68391.0
2015-08-27,39.365,39.545,38.74,39.415,24805.0
2015-08-28,39.14,39.525,38.89,39.29,34021.0
2015-08-31,39.27,40.0,38.89,40.0,20347.0
2015-09-01,38.91,39.785,38.89,39.425,66271.0
2015-09-02,39.81,40.645,39.81,40.56,16295.0
2015-09-03,40.59,40.59,39.84,39.905,44273.0
2015-09-04,39.935,40.53,39.935,40.36,13175.0
2015-09-08,40.305,40.515,40.125,40.2,10412.0
2015-09-09,40.79,40.79,39.155,39.47,143296.0
2015-09-10,39.65,40.16,39.375,40.01,19213.0
2015-09-11,40.125,40.315,39.195,39.725,13131.0
2015-09-14,39.85,40.415,39.545,39.68,28658.0
2015-09-15,39.935,40.81,39.555,40.275,38011.0
2015-09-16,40.8,40.845,40.495,40.56,18191.0
2015-09-17,40.475,41.52,40.475,41.005,160470.0
2015-09-18,40.73,41.14,40.515,40.79,50808.0
2015-09-21,41.235,41.85,40.77,41.635,44268.0
2015-09-22,42.545,42.555,41.255,41.72,31614.0
2015-09-23,41.955,42.32,41.435,41.925,51058.0
2015-09-24,42.135,43.235,41.735,42.63,58670.0
2015-09-25,43.13,43.3,42.685,43.2,33046.0
2015-09-28,42.495,44.785,41.715,41.915,56329.0
2015-09-29,42.295,42.295,40.575,41.04,46179.0
2015-09-30,41.095,41.355,39.72,41.0,49340.0
2015-10-01,41.24,41.905,40.795,41.83,29710.0
2015-10-02,42.145,42.305,41.665,41.685,31728.0
2015-10-05,42.17,42.525,41.66,41.915,36036.0
2015-10-06,42.295,42.295,41.28,41.715,17748.0
2015-10-07,41.495,41.725,41.02,41.325,40186.0
2015-10-08,41.355,41.695,40.725,40.83,10896.0
2015-10-09,40.83,41.4,39.815,40.43,30812.0
2015-10-13,40.64,40.88,40.185,40.88,34755.0
2015-10-14,41.82,41.82,40.64,40.725,19989.0
2015-10-15,41.165,41.315,40.215,40.29,26484.0
2015-10-16,40.175,40.87,40.08,40.125,23223.0
2015-10-19,39.93,40.135,39.47,40.025,29978.0
2015-10-20,40.84,40.88,39.835,40.88,29806.0
2015-10-21,40.88,42.17,40.84,40.975,64670.0
2015-10-22,41.345,41.345,40.88,40.965,13817.0
2015-10-23,40.975,41.07,40.69,41.06,33280.0
2015-10-26,41.105,41.43,40.895,41.175,39404.0
2015-10-27,41.345,42.275,41.145,41.495,47065.0
2015-10-28,42.825,44.015,40.22,40.405,113734.0
2015-10-29,40.525,43.69,40.335,42.78,112837.0
2015-10-30,42.92,44.54,42.265,43.73,176776.0
2015-11-02,44.215,46.42,43.17,44.68,107069.0
2015-11-03,44.805,44.92,43.72,44.29,54824.0
2015-11-04,43.97,45.13,43.56,45.005,55759.0
2015-11-05,45.09,46.745,45.09,46.25,33491.0
2015-11-06,46.565,47.295,45.66,46.885,24921.0
2015-11-09,46.375,46.515,44.29,44.73,47594.0
2015-11-10,44.67,46.82,44.67,46.345,62343.0
2015-11-11,46.565,46.58,45.745,45.87,8845.0
2015-11-12,45.165,46.385,45.155,45.42,21011.0
2015-11-13,47.95,47.95,45.215,45.32,37402.0
2015-11-16,45.32,46.25,44.94,45.82,17665.0
2015-11-17,46.42,46.695,45.415,46.25,28612.0
2015-11-18,46.295,46.62,46.105,46.42,422022.0
2015-11-19,46.41,46.685,46.155,46.66,40203.0
2015-11-20,47.265,48.77,47.06,48.225,100475.0
2015-11-23,48.14,50.615,48.13,50.33,108816.0
2015-11-24,50.215,51.23,49.55,50.595,61345.0
2015-11-25,50.755,52.305,50.47,51.59,63905.0
2015-11-26,51.385,51.905,51.335,51.335,17425.0
2015-11-27,51.345,51.81,51.105,51.135,75326.0
2015-11-30,51.27,51.755,51.165,51.695,18711.0
2015-12-01,51.705,53.72,51.515,53.455,152689.0
2015-12-02,53.475,53.475,50.87,51.335,152989.0
2015-12-03,50.915,51.305,50.08,50.49,70776.0
2015-12-04,50.26,50.46,49.635,50.195,68110.0
2015-12-07,50.195,50.52,49.7,50.425,34383.0
2015-12-08,49.445,51.4,49.445,50.47,57921.0
2015-12-09,50.43,50.44,48.795,49.55,65000.0
2015-12-10,49.445,51.755,49.445,51.495,56183.0
2015-12-11,51.43,51.575,50.795,51.375,50784.0
2015-12-14,51.515,52.0,51.375,51.585,42460.0
2015-12-15,51.98,52.105,51.04,52.0,66684.0
2015-12-16,51.78,55.48,51.6,55.1,47690.0
2015-12-17,55.14,55.3,54.57,54.805,50017.0
2015-12-18,54.815,55.14,54.595,54.71,53690.0
2015-12-21,54.19,54.19,52.845,52.935,40951.0
2015-12-22,53.16,53.73,52.96,53.34,30135.0
2015-12-23,53.61,55.035,52.475,52.745,34324.0
2015-12-24,52.735,53.705,52.44,52.745,9449.0
2015-12-29,52.44,53.97,52.44,53.245,51340.0
2015-12-30,53.245,53.465,52.925,53.255,35675.0
2015-12-31,53.315,53.72,53.065,53.24,61845.0
2016-01-04,52.61,53.545,51.135,52.43,51233.0
2016-01-05,51.57,51.61,49.17,49.665,102714.0
2016-01-06,49.43,49.97,48.525,48.665,39516.0
2016-01-07,47.6,48.42,46.855,47.24,278809.0
2016-01-08,47.2,49.58,47.2,48.545,132597.0
2016-01-11,48.675,50.285,47.35,47.63,52811.0
2016-01-12,47.99,48.335,47.6,48.02,38298.0
2016-01-13,48.245,48.855,46.96,47.16,30056.0
2016-01-14,47.145,48.325,46.23,47.855,44111.0
2016-01-15,50.335,50.335,46.82,47.895,43992.0
2016-01-18,47.39,47.515,45.115,45.865,49949.0
2016-01-19,46.665,46.96,46.255,46.855,97574.0
2016-01-20,46.245,48.82,45.84,48.125,55810.0
2016-01-21,47.715,48.535,47.145,48.22,44310.0
2016-01-22,50.325,50.325,48.62,49.705,33138.0
2016-01-25,50.535,50.885,49.37,50.39,57625.0
2016-01-26,50.37,51.725,49.97,51.275,50489.0
2016-01-27,51.275,51.665,49.81,50.55,36852.0
2016-01-28,50.525,50.525,48.115,49.82,36480.0
2016-01-29,49.83,51.98,49.55,50.945,58159.0
2016-02-01,50.945,50.945,48.495,49.945,132646.0
2016-02-02,49.84,50.275,48.725,49.24,24313.0
2016-02-03,49.24,49.935,47.095,47.62,69233.0
2016-02-04,47.61,48.495,46.305,48.115,46682.0
2016-02-05,48.515,49.03,46.665,47.41,29995.0
2016-02-08,46.82,46.905,44.77,44.84,31844.0
2016-02-09,44.75,44.75,43.145,43.705,71626.0
2016-02-10,45.75,45.75,44.075,44.735,138309.0
2016-02-11,45.83,48.0,44.75,47.645,86919.0
2016-02-12,48.57,48.96,47.81,48.6,47941.0
2016-02-16,48.95,49.99,48.83,49.62,75530.0
2016-02-17,48.675,50.75,48.675,50.475,52309.0
2016-02-18,50.95,51.905,50.95,51.4,88730.0
2016-02-19,51.43,51.83,50.745,51.01,24675.0
2016-02-22,51.43,51.43,49.43,49.43,35825.0
2016-02-23,49.545,50.465,48.83,49.0,27758.0
2016-02-24,49.525,49.525,48.19,48.83,37001.0
2016-02-25,49.02,50.03,48.905,49.505,49528.0
2016-02-26,49.345,50.445,49.345,50.16,26861.0
2016-02-29,50.325,50.475,49.78,50.24,48662.0
2016-03-01,50.24,50.24,49.875,50.02,49378.0
2016-03-02,51.4,52.445,49.84,51.675,67192.0
2016-03-03,51.81,52.59,51.57,51.875,40335.0
2016-03-04,52.145,52.145,50.445,51.135,59991.0
2016-03-07,51.15,52.24,50.325,50.6,26005.0
2016-03-08,50.57,50.95,50.15,50.855,45275.0
2016-03-09,51.0,51.6,50.495,51.21,29835.0
2016-03-10,51.61,51.61,50.075,51.115,32406.0
2016-03-11,51.62,51.62,50.56,51.03,27150.0
2016-03-14,50.495,51.81,50.495,50.915,22107.0
2016-03-15,50.925,51.17,50.57,50.96,22221.0
2016-03-16,50.97,51.3,50.78,50.8,10726.0
2016-03-17,50.495,50.83,49.275,50.23,56333.0
2016-03-18,50.285,50.715,49.78,50.37,59131.0
2016-03-21,49.935,51.24,49.915,50.265,35775.0
2016-03-22,49.77,50.685,49.76,50.335,25743.0
2016-03-23,49.76,51.115,49.76,50.495,25615.0
2016-03-24,50.62,50.98,50.18,50.715,19912.0
2016-03-28,50.78,51.39,50.275,50.495,11820.0
2016-03-29,50.58,51.155,50.16,50.38,26919.0
2016-03-30,49.76,50.655,49.76,50.105,52860.0
2016-03-31,50.025,50.905,50.025,50.905,16607.0
2016-04-01,51.65,51.65,50.16,50.37,27572.0
2016-04-04,50.885,51.01,50.17,50.55,40233.0
2016-04-05,50.335,52.395,50.335,52.04,50815.0
2016-04-06,52.04,54.925,51.995,53.175,56011.0
2016-04-07,53.205,54.12,52.985,53.1,23610.0
2016-04-08,53.52,53.52,52.175,52.47,31208.0
2016-04-11,52.48,53.675,52.03,53.54,29555.0
2016-04-12,53.54,54.16,52.785,52.965,31781.0
2016-04-13,53.055,54.085,52.955,53.825,56688.0
2016-04-14,53.855,54.4,52.555,52.555,36000.0
2016-04-15,52.585,53.015,52.585,52.66,197616.0
2016-04-18,52.555,53.055,52.3,52.71,259366.0
2016-04-19,52.52,53.37,52.27,52.45,153173.0
2016-04-20,52.52,52.815,52.25,52.635,62872.0
2016-04-21,53.445,53.445,52.11,52.205,66555.0
2016-04-22,51.8,52.345,51.535,51.565,42799.0
2016-04-25,51.535,52.285,51.24,52.11,67057.0
2016-04-26,52.05,52.67,51.945,52.09,96771.0
2016-04-27,53.94,54.125,52.73,52.755,122265.0
2016-04-28,52.745,53.77,52.7,53.37,173825.0
2016-04-29,53.31,54.005,53.11,53.805,186321.0
2016-05-02,53.98,55.39,53.825,55.25,174299.0
2016-05-03,55.18,55.285,54.2,54.73,60051.0
2016-05-04,54.675,55.065,54.2,54.665,98868.0
2016-05-05,54.845,55.45,54.625,55.275,32083.0
2016-05-06,55.275,57.92,54.925,57.71,65731.0
2016-05-09,57.53,57.655,56.085,56.24,59490.0
2016-05-10,56.4,56.545,55.555,55.695,56630.0
2016-05-11,55.735,57.76,55.545,57.425,43214.0
2016-05-12,57.375,57.375,55.695,56.165,47773.0
2016-05-13,56.25,56.755,55.43,56.21,40365.0
2016-05-16,56.605,56.66,55.44,55.695,39449.0
2016-05-17,55.695,56.22,54.6,54.915,25157.0
2016-05-18,54.73,55.62,54.685,55.485,27122.0
2016-05-19,55.295,57.06,54.865,56.44,32015.0
2016-05-20,56.62,57.49,56.335,57.11,33146.0
2016-05-24,57.32,57.96,57.05,57.96,32840.0
2016-05-25,58.215,58.57,57.7,57.71,39162.0
2016-05-26,61.07,61.07,56.46,57.29,32752.0
2016-05-27,57.155,58.58,57.155,58.38,16135.0
2016-05-30,58.38,59.18,56.955,57.27,13954.0
2016-05-31,57.33,59.325,57.31,59.255,41093.0
2016-06-01,59.75,61.26,57.855,59.455,49759.0
2016-06-02,59.265,60.05,58.485,58.78,26102.0
2016-06-03,59.265,59.275,58.1,58.655,18701.0
2016-06-06,59.225,59.265,57.415,57.555,16803.0
2016-06-07,57.565,59.16,55.87,56.5,91431.0
2016-06-08,56.085,56.165,55.695,55.82,53178.0
2016-06-09,55.965,56.365,55.355,55.82,37989.0
2016-06-10,55.765,56.02,54.98,55.45,37229.0
2016-06-13,54.685,55.535,54.665,54.845,33488.0
2016-06-14,54.95,55.725,54.485,54.915,31189.0
2016-06-15,54.97,55.275,54.36,55.21,41031.0
2016-06-16,55.41,55.765,55.18,55.545,74730.0
2016-06-17,55.755,55.905,54.875,55.545,31793.0
2016-06-20,55.37,55.965,55.37,55.685,33118.0
2016-06-21,56.125,57.09,55.6,55.975,33018.0
2016-06-22,57.025,57.025,54.78,55.59,64487.0
2016-06-23,55.17,57.09,55.17,56.71,13462.0
2016-06-24,55.555,56.815,53.68,56.07,27604.0
2016-06-27,55.515,56.02,54.585,55.46,77011.0
2016-06-28,55.45,56.135,55.01,55.555,41584.0
2016-06-29,57.6,57.6,54.875,55.685,51262.0
2016-06-30,55.685,56.55,55.465,56.5,43878.0
2016-07-04,56.835,58.995,56.415,56.605,12709.0
2016-07-05,57.19,57.225,56.125,56.51,44177.0
2016-07-06,55.87,56.405,54.405,54.5,50644.0
2016-07-07,54.54,55.285,54.235,54.77,22434.0
2016-07-08,54.95,56.185,54.56,56.04,35016.0
2016-07-11,56.29,56.98,55.985,56.125,30978.0
2016-07-12,56.53,56.775,55.65,56.51,32046.0
2016-07-13,56.51,56.51,55.44,56.005,15364.0
2016-07-14,53.86,56.415,53.86,54.825,19533.0
2016-07-15,54.49,55.43,54.49,55.16,41532.0
2016-07-18,54.595,55.82,54.51,55.82,19855.0
2016-07-19,55.66,56.135,54.74,55.14,25803.0
2016-07-20,56.345,56.345,54.99,55.785,25726.0
2016-07-21,55.785,56.49,55.325,55.66,28963.0
2016-07-22,55.485,56.31,55.46,55.985,24998.0
2016-07-25,57.075,57.075,55.535,55.555,17526.0
2016-07-26,55.37,56.33,55.21,55.545,24984.0
2016-07-27,56.52,57.12,55.515,56.785,52819.0
2016-07-28,56.815,59.93,55.945,59.93,52509.0
2016-07-29,59.8,61.575,59.72,61.53,49750.0
2016-08-02,62.2,64.195,62.085,63.72,61514.0
2016-08-03,64.12,64.12,62.33,62.86,36647.0
2016-08-04,62.305,63.89,62.285,63.69,23423.0
2016-08-05,63.87,64.915,63.405,64.56,10793.0
2016-08-08,65.86,66.07,64.635,65.84,41258.0
2016-08-09,65.985,66.5,65.18,66.035,39436.0
2016-08-10,66.165,66.185,64.075,64.57,26443.0
2016-08-11,64.57,64.57,63.67,63.87,19057.0
2016-08-12,64.685,64.685,62.895,64.065,31508.0
2016-08-15,63.605,64.445,63.48,63.49,22524.0
2016-08-16,63.415,63.87,63.03,63.25,16577.0
2016-08-17,64.54,64.54,62.64,62.875,15728.0
2016-08-18,62.15,62.905,62.15,62.545,33684.0
2016-08-19,62.19,63.105,60.83,61.1,56964.0
2016-08-22,60.81,61.785,60.81,61.195,42113.0
2016-08-23,63.345,63.345,59.76,61.34,41561.0
2016-08-24,62.065,62.065,60.715,61.06,14661.0
2016-08-25,61.195,61.455,60.91,61.195,24181.0
2016-08-26,61.145,61.33,60.6,61.27,27851.0
2016-08-29,60.995,61.195,60.705,60.955,21761.0
2016-08-30,61.015,61.015,59.76,59.825,33711.0
2016-08-31,59.825,60.585,59.34,60.2,27581.0
2016-09-01,60.955,60.955,59.52,60.495,34906.0
2016-09-02,60.91,61.005,59.77,61.005,21914.0
2016-09-06,60.995,60.995,59.835,60.4,27581.0
2016-09-07,60.4,60.915,59.655,59.855,15059.0
2016-09-08,59.855,60.43,59.76,60.43,50902.0
2016-09-09,60.43,60.475,57.99,58.26,25556.0
2016-09-12,57.485,59.165,57.485,58.65,34078.0
2016-09-13,59.255,59.255,56.425,58.735,25501.0
2016-09-14,58.735,59.53,58.175,58.46,15682.0
2016-09-15,59.645,59.79,58.135,58.535,19647.0
2016-09-16,58.535,58.955,56.98,57.54,36053.0
2016-09-19,57.14,58.365,57.11,58.03,39224.0
2016-09-20,58.315,61.51,58.315,60.915,67682.0
2016-09-21,60.915,61.575,60.915,61.135,32989.0
2016-09-22,62.14,62.14,60.85,61.48,37243.0
2016-09-23,61.48,61.48,60.715,61.04,13531.0
2016-09-26,60.91,60.91,60.22,60.6,19716.0
2016-09-27,60.28,60.28,59.025,59.035,24421.0
2016-09-28,58.94,59.58,58.94,59.39,21006.0
2016-09-29,59.16,59.215,57.195,58.045,41939.0
2016-09-30,58.18,58.85,57.415,58.45,36634.0
2016-10-03,58.43,58.43,56.445,56.535,38474.0
2016-10-04,55.555,57.615,54.655,57.12,54634.0
2016-10-05,57.665,57.665,56.755,57.25,30254.0
2016-10-06,57.32,57.54,56.8,57.425,29296.0
2016-10-07,58.135,58.145,56.495,56.9,27507.0
2016-10-11,56.705,57.7,55.765,56.275,26140.0
2016-10-12,56.14,56.475,55.575,56.12,35778.0
2016-10-13,55.74,56.505,55.545,55.92,57260.0
2016-10-14,55.795,56.36,55.795,55.98,53947.0
2016-10-17,55.595,56.89,55.585,56.785,28873.0
2016-10-18,56.81,57.655,56.81,57.435,28180.0
2016-10-19,56.995,57.47,56.67,57.06,28885.0
2016-10-20,56.535,57.155,56.535,56.995,40473.0
2016-10-21,56.995,57.31,56.705,57.07,31274.0
2016-10-24,56.735,57.595,56.735,57.375,13339.0
2016-10-25,56.995,57.835,56.19,57.05,34972.0
2016-10-26,56.995,57.48,54.08,54.265,119639.0
2016-10-27,54.215,54.85,53.68,53.945,60435.0
2016-10-28,53.69,53.88,52.445,52.635,94149.0
2016-10-31,52.195,52.675,51.925,52.06,54658.0
2016-11-01,51.33,52.35,50.645,50.73,112283.0
2016-11-02,50.575,50.88,50.08,50.47,167538.0
2016-11-03,50.48,52.655,50.335,51.775,124810.0
2016-11-04,51.545,52.685,51.39,51.675,49534.0
2016-11-07,52.415,52.52,51.695,52.3,43843.0
2016-11-08,52.685,52.685,52.3,52.5,38073.0
2016-11-09,52.5,53.295,51.89,52.99,59439.0
2016-11-10,53.23,53.64,52.365,52.71,62798.0
2016-11-11,52.71,53.4,52.71,53.25,110597.0
2016-11-14,52.97,53.545,52.855,53.21,43162.0
2016-11-15,53.21,53.965,52.97,53.145,70522.0
2016-11-16,53.135,53.145,51.63,52.27,75420.0
2016-11-17,52.195,53.265,52.195,53.15,49994.0
2016-11-18,53.15,53.495,52.865,52.915,37743.0
2016-11-21,52.92,53.15,51.63,51.915,77955.0
2016-11-22,51.915,52.49,51.545,52.31,87003.0
2016-11-23,52.29,53.26,52.135,52.93,34407.0
2016-11-24,52.695,52.905,52.455,52.5,10157.0
2016-11-25,52.77,53.38,52.5,52.78,37457.0
2016-11-28,52.585,54.8,52.585,54.685,72536.0
2016-11-29,54.79,55.99,54.58,55.865,62664.0
2016-11-30,56.015,56.105,55.29,55.875,121674.0
2016-12-01,56.035,56.34,55.375,55.93,97658.0
2016-12-02,55.845,56.65,55.44,55.605,74458.0
2016-12-05,55.69,56.005,55.555,55.96,38382.0
2016-12-06,55.93,56.57,55.75,56.37,45264.0
2016-12-07,56.515,56.79,55.9,56.315,48539.0
2016-12-08,56.505,56.935,55.98,56.8,52927.0
2016-12-09,56.995,57.455,56.67,57.215,46511.0
2016-12-12,58.41,60.545,58.41,59.195,159819.0
2016-12-13,59.435,59.865,58.965,59.255,44307.0
2016-12-14,59.08,59.865,58.91,59.62,70509.0
2016-12-15,59.59,59.855,58.765,58.85,35312.0
2016-12-16,58.93,59.77,57.58,59.3,53941.0
2016-12-19,59.445,59.905,59.255,59.8,21446.0
2016-12-20,59.685,59.955,59.445,59.75,23749.0
2016-12-21,60.105,60.24,59.54,59.665,21694.0
2016-12-22,60.25,60.25,59.355,59.84,21760.0
2016-12-23,59.395,61.13,59.395,60.93,25969.0
2016-12-28,61.045,61.61,61.045,61.45,25393.0
2016-12-29,61.45,61.9,61.4,61.89,14988.0
2016-12-30,61.6,61.67,61.025,61.16,21663.0
2017-01-03,61.505,61.775,60.585,61.19,26306.0
2017-01-04,60.855,61.585,60.45,61.14,35272.0
2017-01-05,61.38,61.38,60.45,60.805,39370.0
2017-01-06,61.055,61.255,60.7,61.115,27868.0
2017-01-09,61.075,61.325,60.93,61.325,41459.0
2017-01-10,61.325,61.705,60.95,61.69,37628.0
2017-01-11,61.41,62.525,61.41,62.37,45005.0
2017-01-12,61.815,62.83,61.805,62.3,28472.0
2017-01-13,62.38,62.995,62.08,62.975,38682.0
2017-01-16,62.655,64.195,62.525,62.955,5571.0
2017-01-17,62.61,62.945,61.705,61.825,32262.0
2017-01-18,62.08,62.61,61.505,62.4,36808.0
2017-01-19,62.36,62.735,62.235,62.33,14309.0
2017-01-20,61.92,63.135,61.41,63.09,46928.0
2017-01-23,63.01,63.02,62.055,62.775,20020.0
2017-01-24,62.435,63.28,62.12,62.34,22778.0
2017-01-25,62.37,62.755,62.215,62.755,42321.0
2017-01-26,61.345,63.34,61.345,62.61,17501.0
2017-01-27,62.61,62.84,62.14,62.64,16447.0
2017-01-30,62.65,62.65,61.84,62.63,20803.0
2017-01-31,62.62,62.62,62.285,62.32,80352.0
2017-02-01,62.445,62.985,61.995,62.915,73477.0
2017-02-02,62.84,62.84,62.435,62.515,38341.0
2017-02-03,62.515,62.895,62.275,62.535,30840.0
2017-02-06,61.68,62.83,61.42,62.685,28363.0
2017-02-07,62.38,63.6,62.38,63.29,54185.0
2017-02-08,63.29,64.69,63.175,64.185,72546.0
2017-02-09,64.185,64.93,63.645,64.92,61553.0
2017-02-10,65.25,70.515,64.77,68.99,147433.0
2017-02-13,69.04,69.95,68.58,68.96,77755.0
2017-02-14,68.385,70.24,68.385,69.74,79880.0
2017-02-15,69.815,70.045,69.305,69.73,42611.0
2017-02-16,70.16,71.07,69.615,70.835,38137.0
2017-02-17,71.055,71.955,70.955,71.41,34943.0
2017-02-21,71.215,71.86,70.9,71.005,46821.0
2017-02-22,71.005,71.36,70.545,70.88,27559.0
2017-02-23,70.715,71.525,70.64,70.815,29184.0
2017-02-24,70.345,71.57,70.045,70.93,30224.0
2017-02-27,70.39,71.32,70.19,71.255,59682.0
2017-02-28,71.58,74.115,71.19,73.415,69449.0
2017-03-01,72.395,74.16,72.395,73.24,44551.0
2017-03-02,73.05,73.585,72.655,73.03,36957.0
2017-03-03,72.925,73.875,71.975,72.935,22099.0
2017-03-06,72.28,72.74,72.02,72.35,29429.0
2017-03-07,72.185,72.705,71.725,72.205,39091.0
2017-03-08,71.59,72.395,70.9,71.275,58701.0
2017-03-09,70.65,73.605,70.535,73.435,55109.0
2017-03-10,73.845,74.41,72.925,73.48,36270.0
2017-03-13,73.7,74.17,72.935,73.27,20604.0
2017-03-14,74.135,74.135,71.59,72.375,76325.0
2017-03-15,71.62,73.665,71.62,72.8,38040.0
2017-03-16,72.8,73.69,72.445,73.32,57753.0
2017-03-17,73.73,75.035,73.22,75.035,65966.0
2017-03-20,74.63,74.93,73.94,74.375,48971.0
2017-03-21,75.11,76.245,74.65,74.89,49734.0
2017-03-22,75.39,75.39,74.45,75.075,44936.0
2017-03-23,75.285,75.565,74.365,75.255,30602.0
2017-03-24,75.505,76.62,75.505,75.735,20378.0
2017-03-27,75.975,75.985,74.825,75.095,75452.0
2017-03-28,75.475,76.62,74.735,76.31,36286.0
2017-03-29,76.71,76.975,75.265,76.37,49242.0
2017-03-30,76.61,76.69,75.92,76.565,27594.0
2017-03-31,76.86,77.89,76.475,77.275,61505.0
2017-04-03,77.38,78.65,76.735,77.285,34937.0
2017-04-04,76.61,78.805,76.61,77.37,32964.0
2017-04-05,76.88,78.195,76.88,77.84,35622.0
2017-04-06,78.245,78.245,77.39,77.7,35647.0
2017-04-07,77.995,78.68,77.21,78.1,33181.0
2017-04-10,77.87,78.33,77.87,78.225,32431.0
2017-04-11,78.33,78.33,77.84,77.95,20234.0
2017-04-12,77.84,78.89,77.745,77.755,41789.0
2017-04-13,77.745,77.745,76.47,76.575,67627.0
2017-04-17,76.68,76.68,74.48,76.235,79905.0
2017-04-18,76.68,77.705,76.38,77.36,51383.0
2017-04-19,77.36,80.05,77.36,79.67,43647.0
2017-04-20,79.67,80.225,78.735,78.985,29112.0
2017-04-21,79.265,79.56,78.44,78.775,41909.0
2017-04-24,79.275,79.35,78.515,79.11,37917.0
2017-04-25,79.61,79.735,78.08,78.88,34393.0
2017-04-26,79.83,82.02,79.295,80.57,83778.0
2017-04-27,81.04,83.3,80.39,82.27,79542.0
2017-04-28,82.145,82.255,80.34,81.64,42136.0
2017-05-01,81.685,81.81,81.15,81.61,20659.0
2017-05-02,81.685,82.88,81.62,82.11,47229.0
2017-05-03,81.455,82.38,81.06,81.62,35979.0
2017-05-04,82.645,82.645,79.445,81.245,49485.0
2017-05-05,81.795,82.36,81.235,81.965,30034.0
2017-05-08,81.975,82.355,81.04,81.995,34244.0
2017-05-09,82.32,82.945,81.185,81.205,25018.0
2017-05-10,80.925,81.985,80.035,80.38,14179.0
2017-05-11,80.14,80.79,79.63,80.225,22172.0
2017-05-12,80.63,80.785,80.29,80.465,24277.0
2017-05-15,79.86,81.225,79.485,80.38,20325.0
2017-05-16,80.88,81.485,80.485,81.04,29253.0
2017-05-17,80.485,80.87,79.38,79.64,47717.0
2017-05-18,79.285,80.185,79.285,79.63,26148.0
2017-05-19,79.42,79.955,79.025,79.675,35605.0
2017-05-23,79.675,80.505,79.285,80.175,28826.0
2017-05-24,79.81,80.91,79.81,80.14,17712.0
2017-05-25,79.795,81.495,79.795,81.255,11129.0
2017-05-26,81.265,81.29,79.98,80.675,45385.0
2017-05-29,80.665,80.82,80.485,80.735,10687.0
2017-05-30,80.735,81.3,78.91,79.215,69453.0
2017-05-31,79.39,81.89,79.18,81.215,59238.0
2017-06-01,80.79,82.81,80.79,82.57,37509.0
2017-06-02,82.225,84.195,82.225,83.675,60698.0
2017-06-05,84.27,84.34,83.125,83.61,70209.0
2017-06-06,83.155,84.52,83.145,83.61,61117.0
2017-06-07,83.125,83.83,82.895,83.12,60274.0
2017-06-08,83.61,83.61,81.975,82.31,60557.0
2017-06-09,82.475,82.645,81.195,81.34,46292.0
2017-06-12,81.11,81.11,79.935,80.57,32205.0
2017-06-13,81.205,81.215,79.255,79.64,42240.0
2017-06-14,80.1,80.285,79.305,79.42,63292.0
2017-06-15,79.525,79.58,78.785,79.235,90121.0
2017-06-16,79.745,79.745,78.41,78.705,57434.0
2017-06-19,79.245,79.89,78.69,79.285,84618.0
2017-06-20,79.285,79.715,78.6,78.765,94867.0
2017-06-21,78.83,81.11,78.705,80.725,77042.0
2017-06-22,80.725,80.725,80.035,80.475,31008.0
2017-06-23,80.63,81.28,80.38,80.725,42468.0
2017-06-26,80.82,80.82,79.965,80.245,29625.0
2017-06-27,80.08,80.245,79.65,79.795,42620.0
2017-06-28,79.835,82.045,79.785,81.805,64774.0
2017-06-29,82.02,82.045,78.805,79.94,71456.0
2017-06-30,80.18,80.845,79.595,80.085,28874.0
2017-07-04,79.41,79.87,78.455,79.045,17860.0
2017-07-05,79.42,80.12,78.805,79.11,34060.0
2017-07-06,78.975,79.1,78.325,78.555,38713.0
2017-07-07,79.88,79.88,77.955,78.215,43744.0
2017-07-10,77.475,78.995,77.475,78.69,40770.0
2017-07-11,78.515,79.085,78.515,79.055,31219.0
2017-07-12,80.055,80.14,78.96,79.315,29348.0
2017-07-13,79.285,79.325,78.2,78.4,13694.0
2017-07-14,78.725,78.725,78.005,78.65,42851.0
2017-07-17,78.765,78.89,78.115,78.59,40321.0
2017-07-18,78.535,78.535,77.285,77.66,34053.0
2017-07-19,77.83,78.005,77.025,77.58,21139.0
2017-07-20,78.65,78.65,76.91,77.09,17793.0
2017-07-21,76.82,77.475,76.39,76.79,20188.0
2017-07-24,76.9,78.1,76.155,77.86,42648.0
2017-07-25,77.86,77.955,75.935,76.38,39532.0
2017-07-26,76.495,79.865,75.935,79.305,42175.0
2017-07-27,79.35,81.275,79.35,80.22,58417.0
2017-07-28,79.815,79.815,77.07,77.58,29534.0
2017-07-31,77.88,77.88,76.785,77.33,32607.0
2017-08-01,77.035,78.295,76.705,76.965,35583.0
2017-08-02,77.035,77.06,76.11,76.785,22585.0
2017-08-03,77.1,78.495,76.785,78.43,70984.0
2017-08-04,77.955,78.505,77.84,78.215,25127.0
2017-08-08,77.475,78.535,77.3,78.17,29558.0
2017-08-09,78.475,78.69,77.715,77.755,25275.0
2017-08-10,77.475,77.94,77.015,77.36,38935.0
2017-08-11,76.995,77.57,76.995,77.56,30782.0
2017-08-14,76.995,79.255,76.995,77.685,71982.0
2017-08-15,77.85,78.455,77.64,77.91,40390.0
2017-08-16,77.91,78.7,77.225,77.63,66832.0
2017-08-17,77.745,77.9,77.59,77.65,12287.0
2017-08-18,77.215,77.41,76.66,76.79,33109.0
2017-08-21,76.765,77.195,76.64,77.08,20243.0
2017-08-22,77.91,79.11,77.045,78.7,52330.0
2017-08-23,77.955,79.71,77.955,78.93,69091.0
2017-08-24,79.025,79.67,78.94,79.67,22634.0
2017-08-25,80.255,80.255,79.735,80.105,28930.0
2017-08-28,80.305,80.765,79.855,79.88,20364.0
2017-08-29,79.89,80.75,79.515,80.48,24020.0
2017-08-30,80.345,83.165,80.335,82.405,52347.0
2017-08-31,83.125,83.935,82.075,83.72,30585.0
2017-09-01,84.08,84.215,82.665,82.94,48515.0
2017-09-05,83.56,83.56,81.895,82.23,29347.0
2017-09-06,83.06,83.065,81.105,81.16,29718.0
2017-09-07,80.65,81.27,80.49,80.68,22066.0
2017-09-08,80.13,81.275,80.13,80.875,19803.0
2017-09-11,80.63,82.665,80.605,81.23,18402.0
2017-09-12,81.855,81.855,80.17,80.44,17623.0
2017-09-13,79.71,79.71,76.03,76.29,68809.0
2017-09-14,76.785,78.295,75.88,78.025,66580.0
2017-09-15,78.16,78.41,76.435,76.735,53013.0
2017-09-18,76.33,77.955,76.075,76.185,35337.0
2017-09-19,75.975,76.985,75.975,76.56,31131.0
2017-09-20,76.13,77.775,76.13,77.685,26714.0
2017-09-21,78.215,78.285,77.485,77.82,23094.0
2017-09-22,77.465,78.17,77.435,77.955,23983.0
2017-09-25,77.955,79.9,77.67,79.63,60320.0
2017-09-26,79.71,80.345,79.17,79.835,28157.0
2017-09-27,79.835,80.48,79.31,80.365,52762.0
2017-09-28,79.76,80.8,79.76,80.355,21313.0
2017-09-29,80.435,80.435,78.985,79.025,21910.0
2017-10-02,79.045,80.595,78.995,80.415,21653.0
2017-10-03,80.415,81.6,79.99,80.085,16808.0
2017-10-04,79.245,81.195,79.14,81.09,43760.0
2017-10-05,82.245,82.89,81.455,82.7,16159.0
2017-10-06,82.7,82.725,82.195,82.37,23198.0
2017-10-10,82.41,83.94,82.195,83.835,23495.0
2017-10-11,83.13,86.38,83.13,85.53,65734.0
2017-10-12,85.53,85.955,84.82,85.31,36262.0
2017-10-13,84.82,85.8,84.82,85.64,45858.0
2017-10-16,86.67,87.515,84.99,86.225,22348.0
2017-10-17,86.015,86.575,85.9,86.11,13825.0
2017-10-18,86.905,86.905,85.78,86.265,23443.0
2017-10-19,87.23,87.23,85.78,86.31,15669.0
2017-10-20,86.61,87.23,86.39,86.91,25785.0
2017-10-23,87.23,87.855,86.775,86.805,13696.0
2017-10-24,86.755,88.665,86.755,88.345,35295.0
2017-10-25,88.685,91.325,87.035,88.375,56908.0
2017-10-26,86.775,86.785,83.625,84.76,145173.0
2017-10-27,85.59,87.245,85.125,86.34,42978.0
2017-10-30,87.515,87.515,85.36,85.54,25203.0
2017-10-31,85.25,86.85,85.25,86.565,47161.0
2017-11-01,86.745,86.745,85.55,86.025,24674.0
2017-11-02,84.925,86.84,84.925,85.145,33522.0
2017-11-03,85.435,85.64,84.045,84.28,38744.0
2017-11-06,84.425,85.495,83.865,83.95,31828.0
2017-11-07,84.095,84.49,83.38,83.615,34047.0
2017-11-08,83.69,83.855,83.295,83.44,37986.0
2017-11-09,83.42,83.42,82.185,82.63,26192.0
2017-11-10,81.935,82.775,81.935,82.41,20482.0
2017-11-13,82.16,83.275,81.995,82.17,17970.0
2017-11-14,81.935,83.24,81.755,82.69,22301.0
2017-11-15,82.69,82.88,81.87,81.9,19335.0
2017-11-16,81.455,82.805,81.455,82.525,39697.0
2017-11-17,81.91,83.42,81.91,82.91,40289.0
2017-11-20,81.9,84.405,81.9,83.73,31004.0
2017-11-21,83.48,85.53,83.47,85.11,49954.0
2017-11-22,84.865,84.865,83.93,84.045,20582.0
2017-11-23,83.74,84.03,83.45,83.45,3302.0
2017-11-24,83.775,84.19,83.095,83.095,29113.0
2017-11-27,82.96,83.875,82.96,83.565,17792.0
2017-11-28,83.98,85.1,83.855,84.135,37086.0
2017-11-29,84.82,84.945,84.175,84.49,33422.0
2017-11-30,83.855,85.215,83.855,84.695,20532.0
2017-12-01,83.855,85.3,82.255,82.94,44888.0
2017-12-04,83.845,84.095,82.735,84.095,51931.0
2017-12-05,82.9,84.425,82.9,83.43,31332.0
2017-12-06,83.105,84.52,82.725,83.98,22813.0
2017-12-07,83.98,85.64,83.38,85.64,37998.0
2017-12-08,85.78,87.2,85.215,85.29,40624.0
2017-12-11,84.645,85.35,84.125,84.25,18938.0
2017-12-12,84.25,84.31,83.39,83.97,14757.0
2017-12-13,83.42,85.445,83.41,84.365,22247.0
2017-12-14,84.365,84.675,83.545,84.075,12156.0
2017-12-15,84.125,85.24,83.68,84.23,37056.0
2017-12-18,84.23,86.67,83.095,85.155,31227.0
2017-12-19,85.35,86.93,85.33,86.17,32807.0
2017-12-20,86.835,86.835,85.56,85.955,33853.0
2017-12-21,85.55,85.985,83.095,83.5,35225.0
2017-12-22,83.42,84.81,83.18,83.39,19800.0
2017-12-27,83.39,84.945,83.39,84.55,16382.0
2017-12-28,84.205,84.675,83.8,84.215,27765.0
2017-12-29,83.52,84.87,83.295,84.87,17794.0
2018-01-02,84.84,84.84,83.675,84.215,21905.0
2018-01-03,84.02,84.24,83.23,83.555,19411.0
2018-01-04,84.185,84.185,82.4,82.485,18580.0
2018-01-05,83.23,83.23,81.74,82.34,27509.0
2018-01-08,82.34,83.21,82.34,82.95,14034.0
2018-01-09,82.765,84.04,82.765,82.93,27823.0
2018-01-10,82.93,83.025,82.12,82.515,30150.0
2018-01-11,82.265,82.97,81.945,82.39,28476.0
2018-01-12,82.475,82.945,81.455,81.53,41146.0
2018-01-15,81.54,81.56,79.54,80.1,25614.0
2018-01-16,79.765,81.115,79.755,80.44,101846.0
2018-01-17,81.055,81.675,80.505,81.04,66752.0
2018-01-18,81.075,82.9,80.785,82.6,39821.0
2018-01-19,82.68,83.945,82.14,83.915,32978.0
2018-01-22,83.45,83.675,82.61,83.355,35301.0
2018-01-23,83.305,83.645,82.815,82.88,20939.0
2018-01-24,82.515,82.94,80.835,81.145,38243.0
2018-01-25,80.845,81.705,80.495,81.435,44662.0
2018-01-26,81.54,81.56,80.14,80.595,46942.0
2018-01-29,80.335,81.3,80.325,80.91,36652.0
2018-01-30,81.125,81.21,80.315,80.41,60904.0
2018-01-31,79.945,80.515,78.82,79.07,42076.0
2018-02-01,79.36,79.36,76.81,76.985,77858.0
2018-02-02,76.955,77.575,75.43,77.39,90558.0
2018-02-05,77.39,77.98,77.015,77.775,76261.0
2018-02-06,76.985,78.91,75.895,78.295,89689.0
2018-02-07,78.955,82.565,78.955,80.225,158916.0
2018-02-08,80.895,82.255,80.11,80.535,75501.0
2018-02-09,80.535,82.825,80.535,82.435,88871.0
2018-02-12,82.4,84.01,82.33,83.365,50673.0
2018-02-13,83.295,84.175,82.62,84.01,81332.0
2018-02-14,83.81,84.925,83.005,83.325,63718.0
2018-02-15,83.49,84.965,83.17,84.87,64232.0
2018-02-16,84.755,87.275,84.755,86.875,52473.0
2018-02-20,86.73,87.465,86.26,86.675,142100.0
2018-02-21,86.53,87.36,86.23,86.655,38521.0
2018-02-22,86.615,87.215,85.275,85.65,32839.0
2018-02-23,85.855,86.965,84.775,86.625,44278.0
2018-02-26,87.04,87.64,86.55,86.895,24572.0
2018-02-27,87.03,87.34,86.18,86.595,25337.0
2018-02-28,86.54,87.005,85.825,86.2,56753.0
2018-03-01,86.345,86.975,85.225,86.035,45896.0
2018-03-02,85.73,86.715,85.06,86.49,32909.0
2018-03-05,86.3,87.09,85.69,85.92,27007.0
2018-03-06,86.065,86.335,85.295,85.97,24922.0
2018-03-07,85.815,86.77,85.815,86.21,18001.0
2018-03-08,86.22,86.8,85.885,86.18,25985.0
2018-03-09,86.105,87.34,85.775,87.145,20704.0
2018-03-12,87.07,87.91,86.665,87.495,35482.0
2018-03-13,87.485,87.825,86.895,87.59,43474.0
2018-03-14,87.555,87.9,86.925,87.465,38493.0
2018-03-15,87.41,88.49,86.5,87.755,42959.0
2018-03-16,87.65,88.17,87.14,87.96,27056.0
2018-03-19,88.035,88.18,87.33,88.14,21827.0
2018-03-20,88.22,89.215,87.36,88.8,33463.0
2018-03-21,88.885,89.04,87.59,88.74,32429.0
2018-03-22,88.595,89.475,87.995,88.4,37190.0
2018-03-23,88.285,88.325,86.875,87.445,25735.0
2018-03-26,87.56,89.01,87.545,88.385,31391.0
2018-03-27,88.34,90.13,88.215,89.765,56363.0
2018-03-28,89.625,91.005,89.08,90.935,51447.0
2018-03-29,90.88,91.48,90.665,91.255,64815.0
2018-04-02,91.16,91.38,88.65,89.255,37551.0
2018-04-03,89.38,90.01,88.765,89.815,24611.0
2018-04-04,89.42,89.855,88.125,88.655,23657.0
2018-04-05,88.8,89.225,88.19,88.19,14706.0
2018-04-06,88.04,88.52,86.53,86.81,31263.0
2018-04-09,86.905,88.29,86.57,86.79,27453.0
2018-04-10,87.205,87.755,85.87,86.51,24932.0
2018-04-11,86.445,87.1,86.18,86.615,24096.0
2018-04-12,86.76,86.925,85.565,85.735,18952.0
2018-04-13,85.765,86.415,84.635,86.29,45571.0
2018-04-16,86.435,86.83,85.62,86.16,19814.0
2018-04-17,86.125,86.605,85.735,85.835,30485.0
2018-04-18,85.96,86.895,85.825,86.365,30011.0
2018-04-19,86.095,86.945,85.495,85.72,34864.0
2018-04-20,85.63,86.55,85.63,86.48,29708.0
2018-04-23,86.48,87.205,86.22,87.025,52976.0
2018-04-24,87.305,88.655,86.87,88.31,66618.0
2018-04-25,89.95,91.39,88.925,89.07,68692.0
2018-04-26,89.1,89.285,87.025,87.595,57239.0
2018-04-27,87.62,88.765,87.05,87.64,421676.0
2018-04-30,87.1,88.55,86.665,86.995,47538.0
2018-05-01,87.005,87.32,86.45,87.275,41063.0
2018-05-02,87.17,87.42,86.725,86.975,63063.0
2018-05-03,86.965,87.865,86.79,87.38,30189.0
2018-05-04,87.195,88.075,86.885,87.64,38102.0
2018-05-07,87.68,88.915,87.015,88.715,41238.0
2018-05-08,88.695,89.215,88.26,88.635,44770.0
2018-05-09,88.635,88.635,85.94,86.52,32638.0
2018-05-10,86.18,87.11,85.67,87.03,35528.0
2018-05-11,86.905,87.795,86.715,87.265,47181.0
2018-05-14,87.295,87.565,86.665,87.215,36352.0
2018-05-15,87.09,88.31,86.935,88.055,47577.0
2018-05-16,87.895,88.24,87.4,87.71,30039.0
2018-05-17,87.575,88.155,87.015,87.285,16604.0
2018-05-18,87.305,88.29,87.305,88.02,13118.0
2018-05-22,88.045,88.345,87.785,88.26,40059.0
2018-05-23,88.27,89.245,88.27,88.82,22430.0
2018-05-24,88.955,90.075,88.765,88.91,38884.0
2018-05-25,88.975,90.185,88.975,90.125,12790.0
2018-05-28,90.065,90.065,89.035,89.305,8459.0
2018-05-29,89.16,89.605,88.745,89.17,16822.0
2018-05-30,89.235,89.235,87.4,87.99,60233.0
2018-05-31,88.045,88.725,87.68,88.19,22949.0
2018-06-01,88.42,88.91,87.835,87.94,27616.0
2018-06-04,88.405,88.405,88.045,88.185,1400.0
2018-06-05,88.105,89.76,88.105,89.06,30252.0
2018-06-06,88.935,90.3,88.77,90.02,14098.0
2018-06-07,90.02,90.63,90.02,90.455,24322.0
2018-06-08,90.29,91.005,90.135,90.665,21185.0
2018-06-11,90.695,92.145,90.52,91.98,30013.0
2018-06-12,92.135,92.61,91.655,92.57,21850.0
2018-06-13,92.63,93.345,92.235,93.11,44258.0
2018-06-14,93.11,94.08,92.6,93.895,17686.0
2018-06-15,93.305,94.705,93.305,94.165,48395.0
2018-06-18,94.34,94.535,93.46,94.38,20487.0
2018-06-19,94.445,94.535,93.855,94.185,14212.0
2018-06-20,94.26,95.885,94.165,95.345,38130.0
2018-06-21,95.44,95.665,95.055,95.45,24778.0
2018-06-22,95.45,95.675,94.765,95.54,13945.0
2018-06-25,95.49,95.54,94.805,95.085,31548.0
2018-06-26,95.045,95.565,94.735,94.735,23166.0
2018-06-27,94.63,96.505,94.63,95.935,25330.0
2018-06-28,95.785,96.77,95.65,96.305,21029.0
2018-06-29,97.68,98.3,95.92,96.78,45965.0
2018-07-03,96.685,98.7,96.135,97.285,22962.0
2018-07-04,97.275,98.775,96.88,97.265,10188.0
2018-07-05,97.36,98.57,96.47,97.935,57608.0
2018-07-06,98.1,98.71,97.81,98.475,18411.0
2018-07-09,98.64,99.89,98.36,99.375,45560.0
2018-07-10,99.52,100.605,99.155,99.62,37723.0
2018-07-11,99.735,100.73,99.095,100.555,40427.0
2018-07-12,100.675,102.51,100.555,102.2,23865.0
2018-07-13,102.345,102.5,100.035,100.295,27281.0
2018-07-16,100.44,100.51,99.085,99.385,9388.0
2018-07-17,99.355,99.82,99.32,99.32,18852.0
2018-07-18,99.17,99.62,98.785,99.335,14473.0
2018-07-19,99.395,101.01,98.855,100.16,15283.0
2018-07-20,100.035,100.675,98.65,100.295,32673.0
2018-07-23,100.595,100.605,99.57,99.88,29674.0
2018-07-24,100.14,100.225,99.065,99.695,42367.0
2018-07-25,99.78,107.55,99.77,106.42,69059.0
2018-07-26,106.82,109.13,105.27,107.295,78707.0
2018-07-27,107.74,108.03,105.165,106.095,26209.0
2018-07-30,106.41,106.45,103.355,104.02,22143.0
2018-07-31,104.07,105.435,103.39,104.465,63362.0
2018-08-01,104.465,104.72,103.5,104.465,46636.0
2018-08-02,104.39,104.535,103.265,104.535,30208.0
2018-08-03,104.41,104.535,102.81,102.945,20307.0
2018-08-07,103.275,104.34,102.425,102.425,27197.0
2018-08-08,102.33,104.455,101.92,104.07,26615.0
2018-08-09,104.165,104.7,103.645,103.975,42940.0
2018-08-10,103.77,105.695,103.325,104.74,32162.0
2018-08-13,104.765,105.175,103.295,103.965,18945.0
2018-08-14,103.8,104.865,103.18,104.185,24402.0
2018-08-15,104.245,104.525,103.325,104.0,18988.0
2018-08-16,104.11,105.57,104.11,105.195,15648.0
2018-08-17,105.02,109.53,104.875,107.865,72950.0
2018-08-20,108.205,108.425,107.04,107.13,19630.0
2018-08-21,107.45,108.91,107.295,107.885,24710.0
2018-08-22,107.92,108.82,107.76,108.195,21194.0
2018-08-23,108.06,108.91,107.845,108.26,27338.0
2018-08-24,108.435,109.57,107.93,108.88,17203.0
2018-08-27,108.795,110.44,108.28,110.015,39281.0
2018-08-28,110.44,110.47,108.86,109.54,18807.0
2018-08-29,109.54,110.34,108.57,108.685,24418.0
2018-08-30,108.735,109.635,108.115,108.385,27180.0
2018-08-31,108.455,109.335,107.98,108.065,35910.0
2018-09-04,108.165,109.74,106.945,109.085,46631.0
2018-09-05,108.91,109.81,108.185,109.325,16547.0
2018-09-06,109.385,110.94,109.375,110.875,44106.0
2018-09-07,110.875,111.33,110.4,110.73,19639.0
2018-09-10,110.605,111.505,110.505,110.885,31268.0
2018-09-11,110.97,111.215,108.52,109.295,34229.0
2018-09-12,109.19,109.2,107.855,108.83,35528.0
2018-09-13,108.735,108.795,107.15,108.175,26405.0
2018-09-14,108.3,108.715,107.46,107.825,22138.0
2018-09-17,107.905,108.125,106.47,108.06,17689.0
2018-09-18,107.93,108.66,107.585,108.435,18985.0
2018-09-19,108.29,108.685,105.83,106.385,29408.0
2018-09-20,106.255,106.965,105.87,106.42,26164.0
2018-09-21,106.275,106.75,105.35,106.365,43710.0
2018-09-24,106.23,107.165,105.88,106.47,50485.0
2018-09-25,106.46,106.635,105.805,106.46,24595.0
2018-09-26,106.345,106.47,103.805,104.94,38918.0
2018-09-27,104.84,105.655,104.49,105.47,53989.0
2018-09-28,105.605,106.865,105.365,105.76,31746.0
2018-10-01,105.925,106.275,104.015,104.365,27415.0
2018-10-02,103.985,104.605,102.88,103.17,49955.0
2018-10-03,103.26,103.985,102.61,103.345,31124.0
2018-10-04,103.425,104.23,102.205,103.665,33467.0
2018-10-05,103.715,104.635,102.755,103.415,33997.0
2018-10-09,103.435,103.435,101.07,101.585,34138.0
2018-10-10,101.38,101.565,99.13,99.41,36285.0
2018-10-11,98.975,100.505,98.775,99.46,47328.0
2018-10-12,99.645,100.975,98.86,99.45,19430.0
2018-10-15,99.46,99.625,98.17,98.395,42088.0
2018-10-16,98.625,100.565,98.405,100.275,79585.0
2018-10-17,100.305,101.12,99.695,100.39,58750.0
2018-10-18,100.5,101.7,100.5,101.38,31853.0
2018-10-19,101.38,104.18,101.38,103.57,58965.0
2018-10-22,103.59,104.715,103.18,103.645,44352.0
2018-10-23,103.365,103.365,98.955,99.54,50273.0
2018-10-24,99.045,99.985,94.15,96.255,68853.0
2018-10-25,96.91,97.105,93.87,94.065,113698.0
2018-10-26,93.88,93.935,91.38,91.785,50758.0
2018-10-29,91.96,93.17,90.305,90.76,39046.0
2018-10-30,90.615,91.105,89.45,90.805,52822.0
2018-10-31,91.875,94.365,91.745,93.6,93775.0
2018-11-01,93.635,95.525,92.155,95.04,117169.0
2018-11-02,95.295,96.245,94.925,95.495,122499.0
2018-11-05,95.39,95.575,93.79,94.2,69270.0
2018-11-06,94.275,95.255,94.025,95.07,31872.0
2018-11-07,95.625,95.625,94.73,95.195,30688.0
2018-11-08,95.945,96.225,95.265,96.145,45878.0
2018-11-09,95.74,95.74,94.675,95.41,39286.0
2018-11-12,95.43,95.66,94.685,95.66,41172.0
2018-11-13,95.575,95.865,94.645,95.505,255965.0
2018-11-14,95.76,96.425,95.39,95.64,39519.0
2018-11-15,95.38,95.38,92.545,92.91,42114.0
2018-11-16,92.705,93.58,91.555,93.58,43420.0
2018-11-19,93.57,94.255,92.975,93.435,38250.0
2018-11-20,93.15,94.265,92.175,93.655,48941.0
2018-11-21,93.925,94.995,92.815,94.685,67818.0
2018-11-22,94.575,95.225,92.065,92.065,4993.0
2018-11-23,92.355,93.995,92.355,93.315,25255.0
2018-11-26,93.605,95.66,93.605,95.185,40812.0
2018-11-27,95.04,95.72,94.84,95.43,33928.0
2018-11-28,95.585,96.215,95.325,95.635,46469.0
2018-11-29,95.68,96.96,95.09,96.31,24356.0
2018-11-30,96.42,97.705,96.28,97.68,47231.0
2018-12-03,98.015,99.42,96.565,99.42,57754.0
2018-12-04,99.18,100.16,97.125,97.99,66152.0
2018-12-05,98.24,99.16,96.775,98.125,14433.0
2018-12-06,97.36,98.375,95.945,98.335,43171.0
2018-12-07,98.415,98.8,95.39,96.535,38678.0
2018-12-10,96.63,97.095,94.45,94.85,49955.0
2018-12-11,95.585,95.65,94.305,94.54,32994.0
2018-12-12,94.675,95.245,94.285,94.54,18099.0
2018-12-13,94.71,94.71,92.55,92.97,27394.0
2018-12-14,92.61,92.695,90.76,91.62,38875.0
2018-12-17,90.815,91.01,87.035,87.325,72096.0
2018-12-18,87.705,90.36,87.445,89.39,121546.0
2018-12-19,89.76,91.525,88.965,89.225,49090.0
2018-12-20,88.87,89.06,85.72,85.875,39992.0
2018-12-21,86.415,88.15,85.775,86.825,69075.0
2018-12-24,86.155,87.725,86.155,87.325,30006.0
2018-12-27,87.57,88.89,86.345,88.625,50831.0
2018-12-28,89.58,91.36,87.455,90.63,62405.0
2018-12-31,90.91,91.28,90.0,90.93,24271.0
2019-01-02,90.62,90.785,88.165,88.435,53956.0
2019-01-03,88.515,88.6,85.815,86.485,58150.0
2019-01-04,87.03,90.125,86.795,90.115,47810.0
2019-01-07,90.35,92.31,89.94,92.125,41029.0
2019-01-08,94.025,94.025,91.95,92.59,47527.0
2019-01-09,92.86,93.22,91.33,93.175,49569.0
2019-01-10,92.97,95.59,92.94,93.785,46304.0
2019-01-11,93.95,94.24,92.89,93.715,26839.0
2019-01-14,93.52,94.455,92.65,94.365,41643.0
2019-01-15,94.65,95.87,94.33,94.99,27543.0
2019-01-16,95.045,95.815,94.63,95.62,24071.0
2019-01-17,95.745,97.645,95.475,97.26,46860.0
2019-01-18,97.5,98.94,96.89,98.63,45867.0
2019-01-21,98.61,98.61,96.23,97.125,13242.0
2019-01-22,97.095,99.52,95.92,99.52,68836.0
2019-01-23,99.685,101.075,99.685,100.975,60319.0
2019-01-24,101.015,102.085,100.435,101.87,37071.0
2019-01-25,101.675,103.45,101.48,103.325,47008.0
2019-01-28,102.76,104.355,102.76,103.86,37608.0
2019-01-29,103.88,105.12,103.14,103.75,32706.0
2019-01-30,104.065,104.065,102.365,103.315,38927.0
2019-01-31,103.74,104.76,103.075,103.605,37338.0
2019-02-01,103.84,104.15,102.82,104.025,45182.0
2019-02-04,104.15,104.925,103.13,104.615,68719.0
2019-02-05,105.07,106.83,104.81,106.565,28429.0
2019-02-06,109.655,109.655,106.595,107.15,65844.0
2019-02-07,106.78,109.48,106.565,108.7,85464.0
2019-02-08,109.4,109.4,108.215,108.855,90835.0
2019-02-11,108.965,110.11,108.945,109.36,40968.0
2019-02-12,110.0,112.525,109.665,112.35,76644.0
2019-02-13,112.74,114.35,112.74,113.955,60975.0
2019-02-14,114.155,114.785,112.145,113.34,44196.0
2019-02-15,113.39,113.445,111.955,112.04,42433.0
2019-02-19,112.155,112.535,110.68,111.255,55041.0
2019-02-20,111.13,112.275,110.34,112.275,49841.0
2019-02-21,112.43,112.585,111.69,111.915,66273.0
2019-02-22,111.835,113.215,111.305,112.545,24678.0
2019-02-25,112.625,112.77,111.38,111.66,24806.0
2019-02-26,111.855,112.38,111.065,112.225,46755.0
2019-02-27,112.08,112.31,110.45,111.41,38006.0
2019-02-28,111.12,111.13,110.08,110.885,71685.0
2019-03-01,111.285,112.01,110.4,111.515,65169.0
2019-03-04,111.41,112.945,111.41,112.67,39630.0
2019-03-05,112.64,114.06,112.195,113.97,44881.0
2019-03-06,114.1,114.1,112.955,113.495,44122.0
2019-03-07,113.42,113.555,112.155,113.555,38268.0
2019-03-08,112.915,113.09,110.855,111.265,44007.0
2019-03-11,109.76,113.285,109.76,112.825,34991.0
2019-03-12,112.825,113.02,111.535,112.275,43004.0
2019-03-13,112.155,112.575,108.305,108.555,69898.0
2019-03-14,108.43,110.555,108.43,110.44,41724.0
2019-03-15,110.44,111.07,108.635,109.325,43165.0
2019-03-18,109.36,110.36,108.315,109.175,25758.0
2019-03-19,109.47,109.47,108.36,108.605,33839.0
2019-03-20,108.675,109.17,107.84,108.35,34669.0
2019-03-21,108.14,110.945,107.915,110.43,28292.0
2019-03-22,110.16,110.845,109.47,109.74,54374.0
2019-03-25,109.4,111.1,108.81,110.555,33666.0
2019-03-26,110.69,111.615,110.275,111.45,48566.0
2019-03-27,111.435,113.175,110.99,113.08,45249.0
2019-03-28,112.72,115.03,112.72,114.585,25574.0
2019-03-29,114.905,116.385,113.845,115.695,44587.0
2019-04-01,116.275,116.42,114.255,115.8,44758.0
2019-04-02,115.84,115.995,114.37,115.235,33893.0
2019-04-03,115.225,115.665,112.74,114.565,23361.0
2019-04-04,114.8,114.915,111.755,114.265,39351.0
2019-04-05,112.255,114.965,112.255,114.38,28167.0
2019-04-08,115.585,115.585,112.64,113.68,31492.0
2019-04-09,112.37,114.675,112.37,114.15,29032.0
2019-04-10,115.87,116.12,113.69,115.04,33479.0
2019-04-11,116.695,116.695,114.43,114.43,29651.0
2019-04-12,114.0,116.13,114.0,116.13,30206.0
2019-04-15,116.265,116.695,115.645,116.2,30429.0
2019-04-16,116.23,118.16,114.35,114.36,36780.0
2019-04-17,116.605,116.605,110.66,111.95,55445.0
2019-04-18,112.185,113.965,110.33,113.44,22993.0
2019-04-22,113.37,114.09,111.95,113.32,27529.0
2019-04-23,110.795,115.11,110.795,114.895,27096.0
2019-04-24,112.73,114.71,112.73,114.635,32840.0
2019-04-25,112.74,115.14,112.74,114.865,40811.0
2019-04-26,114.245,114.945,113.35,113.36,34602.0
2019-04-29,113.07,114.34,111.33,112.895,28773.0
2019-04-30,112.96,113.695,112.96,113.295,26163.0
2019-05-01,113.275,114.185,113.235,114.13,31830.0
2019-05-02,114.45,114.47,113.31,114.47,26742.0
2019-05-03,114.5,114.885,113.71,114.865,31975.0
2019-05-06,112.98,114.875,112.98,114.295,38463.0
2019-05-07,114.11,114.11,112.465,113.41,35217.0
2019-05-08,113.33,113.825,111.865,113.225,41165.0
2019-05-09,113.02,113.02,111.865,112.09,24458.0
2019-05-10,111.815,113.195,111.25,112.885,40914.0
2019-05-13,112.31,113.04,111.465,112.525,22686.0
2019-05-14,112.34,113.02,112.135,112.515,36408.0
2019-05-15,112.465,114.535,112.455,113.555,23468.0
2019-05-16,113.77,116.615,113.77,116.615,42319.0
2019-05-17,116.52,117.18,114.01,114.76,25235.0
2019-05-21,114.525,115.905,112.205,112.33,33913.0
2019-05-22,112.195,112.915,111.105,112.3,33860.0
2019-05-23,114.675,122.97,114.675,122.445,88788.0
2019-05-24,124.635,126.285,122.895,123.77,67902.0
2019-05-27,123.585,123.68,122.535,123.68,20639.0
2019-05-28,123.135,123.42,120.65,120.65,47700.0
2019-05-29,120.435,120.71,118.61,118.62,40707.0
2019-05-30,118.87,120.495,117.985,118.735,43962.0
2019-05-31,118.365,119.115,116.705,119.035,43896.0
2019-06-03,119.035,121.465,118.075,118.355,27896.0
2019-06-04,116.625,119.795,116.625,118.745,37327.0
2019-06-05,118.96,122.465,117.295,122.3,29040.0
2019-06-06,122.65,124.05,121.485,123.935,39162.0
2019-06-07,123.875,124.855,121.94,122.27,40416.0
2019-06-10,122.61,124.275,120.525,123.505,32116.0
2019-06-11,123.77,124.39,121.475,123.01,24767.0
2019-06-12,122.98,124.39,122.77,124.265,18726.0
2019-06-13,124.245,124.75,123.865,124.595,21695.0
2019-06-14,124.955,126.705,124.955,125.995,48879.0
2019-06-17,126.17,127.86,125.12,126.005,27434.0
2019-06-18,126.19,127.405,124.69,127.24,33083.0
2019-06-19,127.24,128.59,126.675,127.615,28738.0
2019-06-20,126.2,128.6,124.225,124.895,26810.0
2019-06-21,124.46,127.085,123.11,123.645,21374.0
2019-06-24,123.75,125.15,123.37,124.865,26182.0
2019-06-25,125.06,125.685,122.28,122.97,23402.0
2019-06-26,123.06,123.06,119.455,120.62,34506.0
2019-06-27,120.765,121.575,120.29,121.185,41603.0
2019-06-28,121.155,122.595,120.22,122.595,18921.0
2019-07-02,121.825,125.75,121.155,125.575,61748.0
2019-07-03,129.395,129.395,125.045,125.24,22507.0
2019-07-04,125.33,126.155,124.075,126.155,3498.0
2019-07-05,125.71,128.345,123.1,123.685,15264.0
2019-07-08,125.03,125.03,122.975,123.08,26354.0
2019-07-09,125.505,125.505,122.995,124.27,26641.0
2019-07-10,124.57,125.555,123.025,123.81,22599.0
2019-07-11,124.56,124.56,122.06,122.06,36420.0
2019-07-12,122.01,122.275,121.43,122.275,51898.0
2019-07-15,121.65,124.435,121.65,123.335,44519.0
2019-07-16,123.385,125.505,123.335,123.635,16884.0
2019-07-17,123.735,124.805,122.87,123.92,34708.0
2019-07-18,123.735,124.66,123.735,124.14,10764.0
2019-07-19,124.355,124.785,122.03,122.37,32097.0
2019-07-22,122.82,124.135,122.305,124.125,33809.0
2019-07-23,124.21,127.255,123.365,127.15,41582.0
2019-07-24,127.18,131.595,126.67,131.12,80288.0
2019-07-25,131.585,136.565,131.585,134.825,127074.0
2019-07-26,135.225,135.635,133.26,134.39,36119.0
2019-07-29,134.4,135.265,134.38,134.99,35092.0
2019-07-30,136.215,136.215,133.035,135.83,39093.0
2019-07-31,138.115,138.115,134.28,134.76,36606.0
2019-08-01,135.0,139.135,134.515,136.975,58044.0
2019-08-02,136.81,137.83,135.04,135.615,54424.0
2019-08-06,134.27,137.19,134.27,135.145,57838.0
2019-08-07,134.37,136.995,133.62,135.945,47792.0
2019-08-08,136.03,139.42,134.98,138.21,30061.0
2019-08-09,137.96,140.09,135.3,136.605,30515.0
2019-08-12,136.245,138.155,134.535,134.795,35142.0
2019-08-13,134.63,137.19,132.09,134.775,55413.0
2019-08-14,133.95,134.63,132.285,133.6,36501.0
2019-08-15,132.95,134.27,131.36,132.735,29470.0
2019-08-16,132.88,132.95,131.04,132.81,17531.0
2019-08-19,132.705,135.01,132.705,133.62,18749.0
2019-08-20,133.16,133.785,130.965,132.24,14511.0
2019-08-21,132.295,133.465,131.945,132.86,21970.0
2019-08-22,132.655,135.71,130.125,131.685,31888.0
2019-08-23,131.46,132.025,128.715,128.93,22431.0
2019-08-26,129.64,129.64,127.78,128.92,23822.0
2019-08-27,128.92,133.3,128.92,131.86,42899.0
2019-08-28,131.525,134.895,130.915,132.85,35245.0
2019-08-29,133.035,133.735,132.625,132.985,25818.0
2019-08-30,133.2,135.235,132.675,134.565,11468.0
2019-09-03,134.28,136.19,134.125,135.31,31452.0
2019-09-04,135.79,136.215,134.935,135.3,39322.0
2019-09-05,135.73,135.885,131.41,132.415,30112.0
2019-09-06,131.975,132.58,130.32,131.535,44703.0
2019-09-09,131.645,131.645,128.93,130.3,29258.0
2019-09-10,130.31,131.41,128.315,130.98,41785.0
2019-09-11,131.165,132.43,129.28,130.4,20614.0
2019-09-12,130.65,131.34,129.805,130.38,29493.0
2019-09-13,130.66,131.8,129.19,130.01,23501.0
2019-09-16,130.38,131.315,128.52,128.95,19580.0
2019-09-17,129.0,130.495,127.2,130.255,47198.0
2019-09-18,130.4,132.43,129.405,131.86,21266.0
2019-09-19,132.13,133.95,131.46,133.045,22714.0
2019-09-20,133.24,136.215,132.45,134.29,44898.0
2019-09-23,134.445,136.04,132.43,134.085,22660.0
2019-09-24,134.34,135.73,132.94,135.45,54649.0
2019-09-25,134.99,137.175,132.47,132.91,42982.0
2019-09-26,133.21,136.19,132.595,133.66,42228.0
2019-09-27,133.805,135.11,131.155,131.585,31900.0
2019-09-30,131.38,133.005,131.3,132.305,38106.0
2019-10-01,132.93,133.27,128.205,128.41,37436.0
2019-10-02,128.24,128.915,125.35,128.01,49614.0
2019-10-03,128.24,130.865,127.445,130.3,44110.0
2019-10-04,132.205,132.47,129.595,131.505,19842.0
2019-10-07,131.28,132.43,130.18,131.8,28129.0
2019-10-08,131.935,133.495,129.9,130.445,27939.0
2019-10-09,130.68,131.01,129.55,130.365,33066.0
2019-10-10,130.485,131.76,129.54,130.415,30261.0
2019-10-11,130.23,131.37,129.625,129.715,25660.0
2019-10-15,129.78,133.17,129.77,130.52,26347.0
2019-10-16,130.51,132.52,128.885,131.205,41306.0
2019-10-17,131.02,133.21,130.835,132.91,31316.0
2019-10-18,133.315,134.985,132.295,134.145,53153.0
2019-10-21,134.595,135.575,132.975,134.37,35927.0
2019-10-22,135.0,135.685,133.385,134.06,38379.0
2019-10-23,130.415,130.425,120.665,122.055,180889.0
2019-10-24,122.73,123.705,112.22,113.76,186605.0
2019-10-25,112.045,114.15,109.315,112.88,127427.0
2019-10-28,112.59,114.92,111.925,112.705,63865.0
2019-10-29,112.18,113.465,111.235,112.345,79818.0
2019-10-30,111.995,112.6,110.33,111.44,61726.0
2019-10-31,110.76,112.5,109.24,111.975,41446.0
2019-11-01,111.78,113.825,111.315,112.805,51921.0
2019-11-04,114.74,114.74,110.79,111.43,73438.0
2019-11-05,111.245,113.29,111.03,113.24,48218.0
2019-11-06,113.28,114.79,112.385,112.97,48077.0
2019-11-07,112.99,114.925,112.52,114.305,39300.0
2019-11-08,114.4,114.655,113.03,113.825,50924.0
2019-11-11,113.825,114.675,111.78,114.49,26228.0
2019-11-12,114.595,117.86,113.965,117.245,71013.0
2019-11-13,117.305,118.56,116.795,117.235,64014.0
2019-11-14,117.38,117.735,116.64,116.72,27495.0
2019-11-15,117.04,117.89,116.33,116.885,50106.0
2019-11-18,116.855,120.335,116.65,119.76,80188.0
2019-11-19,119.99,120.555,118.51,118.795,55161.0
2019-11-20,118.855,121.695,118.64,121.395,55373.0
2019-11-21,121.58,122.145,118.51,118.755,55241.0
2019-11-22,118.96,121.28,118.58,121.11,38704.0
2019-11-25,121.29,123.14,121.28,122.75,68413.0
2019-11-26,123.685,123.685,121.465,123.16,48928.0
2019-11-27,123.12,125.65,122.74,125.055,55343.0
2019-11-28,124.99,126.665,122.79,123.53,24750.0
2019-11-29,124.675,124.675,123.12,123.78,17332.0
2019-12-02,124.065,124.675,122.74,123.665,32515.0
2019-12-03,117.185,118.435,116.7,117.8,136243.0
2019-12-04,117.91,118.63,116.63,117.03,189305.0
2019-12-05,116.805,118.835,115.91,118.735,137825.0
2019-12-06,118.97,120.81,118.815,120.78,91849.0
2019-12-09,120.605,120.605,117.175,117.86,70240.0
2019-12-10,117.86,119.01,116.78,118.775,53357.0
2019-12-11,118.775,118.95,116.895,117.655,44871.0
2019-12-12,117.91,117.91,116.7,116.815,45684.0
2019-12-13,116.815,117.47,116.63,117.315,42936.0
2019-12-16,117.735,117.735,113.99,115.005,126322.0
2019-12-17,114.935,115.5,113.835,114.87,135141.0
2019-12-18,115.055,117.945,113.975,117.305,86411.0
2019-12-19,117.36,119.4,117.205,117.925,67498.0
2019-12-20,118.085,121.55,118.085,121.395,69676.0
2019-12-23,121.57,121.95,119.27,120.235,64457.0
2019-12-24,120.235,122.64,119.905,122.595,35106.0
2019-12-27,122.73,122.73,120.81,120.81,46507.0
2019-12-30,120.725,120.725,118.49,118.95,45148.0
2019-12-31,118.705,119.775,117.575,117.895,61706.0
2020-01-02,118.38,118.49,116.695,117.98,47428.0
2020-01-03,117.76,120.39,117.515,119.875,39028.0
2020-01-06,119.755,119.805,118.215,118.55,43262.0
2020-01-07,118.43,119.465,118.39,119.065,47755.0
2020-01-08,120.43,122.07,118.965,121.745,51714.0
2020-01-09,121.855,124.07,120.93,123.775,55844.0
2020-01-10,123.725,124.82,121.97,124.275,61932.0
2020-01-13,124.06,125.09,122.88,124.555,44604.0
2020-01-14,124.535,126.095,124.33,125.765,51824.0
2020-01-15,127.745,127.745,125.61,126.41,49973.0
2020-01-16,126.845,127.265,124.515,124.77,45395.0
2020-01-17,124.985,126.525,124.635,125.13,50421.0
2020-01-20,126.29,126.29,124.915,125.365,9458.0
2020-01-21,125.315,127.755,124.77,127.355,52161.0
2020-01-22,127.57,129.4,127.245,128.105,75179.0
2020-01-23,127.89,128.505,127.51,128.125,75782.0
2020-01-24,128.035,128.915,126.995,127.715,42926.0
2020-01-27,126.33,129.08,126.095,128.875,71369.0
2020-01-28,129.07,131.4,127.9,130.22,55301.0
2020-01-29,130.21,130.65,128.8,129.56,52285.0
2020-01-30,129.215,129.605,128.22,128.805,50047.0
2020-01-31,128.65,129.215,125.9,126.985,55402.0
2020-02-03,126.945,129.705,125.305,129.215,62624.0
2020-02-04,129.595,131.92,129.07,130.7,94640.0
2020-02-05,134.58,137.405,128.73,135.46,116625.0
2020-02-06,137.985,145.465,136.765,144.585,152946.0
2020-02-07,144.625,144.625,141.415,142.8,42475.0
2020-02-10,144.335,145.425,142.83,143.98,47481.0
2020-02-11,144.37,146.165,143.435,143.75,41997.0
2020-02-12,144.11,144.11,141.935,143.015,68689.0
2020-02-13,142.985,145.085,141.415,143.61,44355.0
2020-02-14,142.42,145.915,142.42,144.345,66386.0
2020-02-18,144.295,146.05,142.39,143.085,36670.0
2020-02-19,143.23,144.225,140.16,141.485,49655.0
2020-02-20,141.475,142.4,138.48,142.265,35775.0
2020-02-21,141.36,142.335,139.74,139.945,50798.0
2020-02-24,136.93,139.215,136.24,137.28,63865.0
2020-02-25,137.475,138.345,133.08,135.135,86542.0
2020-02-26,134.97,137.585,133.985,135.87,74758.0
2020-02-27,134.31,135.635,132.25,134.345,49868.0
2020-02-28,133.235,133.595,128.23,129.88,114513.0
2020-03-02,129.54,133.985,127.56,133.33,119137.0
2020-03-03,133.135,134.19,129.08,130.415,97207.0
2020-03-04,132.025,134.58,130.835,134.14,53733.0
2020-03-05,128.095,136.385,128.095,136.035,95206.0
2020-03-06,134.095,135.555,130.31,131.78,83105.0
2020-03-09,126.865,129.05,122.9,123.335,79350.0
2020-03-10,126.01,129.43,125.2,129.09,117775.0
2020-03-11,127.805,127.805,123.405,124.83,171469.0
2020-03-12,119.24,120.945,109.49,111.41,127226.0
2020-03-13,115.175,117.99,110.27,117.6,91664.0
2020-03-16,92.655,112.365,87.82,109.48,97641.0
2020-03-17,110.745,117.38,105.325,110.95,124451.0
2020-03-18,106.055,109.43,94.82,100.235,71440.0
2020-03-19,99.25,104.505,95.145,102.565,74986.0
2020-03-20,103.275,107.225,94.47,95.405,66672.0
2020-03-23,93.515,94.11,81.295,82.72,173192.0
2020-03-24,86.805,98.135,85.295,97.435,71125.0
2020-03-25,97.68,113.77,97.68,107.255,73831.0
2020-03-26,107.245,110.315,105.305,109.07,72516.0
2020-03-27,105.575,109.92,103.495,107.41,61311.0
2020-03-30,110.385,110.385,102.445,105.66,31837.0
2020-03-31,106.975,109.925,103.99,105.99,48849.0
2020-04-01,104.79,104.79,99.135,101.83,66780.0
2020-04-02,100.375,103.37,97.415,97.825,74741.0
2020-04-03,102.72,102.72,96.615,97.18,53682.0
2020-04-06,100.06,103.755,100.005,101.575,93372.0
2020-04-07,103.05,107.64,101.83,103.625,74771.0
2020-04-08,104.37,113.07,103.615,111.135,58369.0
2020-04-09,115.745,117.895,111.34,114.02,59433.0
2020-04-13,117.915,117.925,108.11,111.695,33206.0
2020-04-14,111.83,114.04,111.555,113.14,61218.0
2020-04-15,111.4,112.905,109.26,111.76,45294.0
2020-04-16,114.27,114.27,109.76,111.85,31588.0
2020-04-17,115.005,115.005,111.49,111.8,40232.0
2020-04-20,114.76,116.46,110.015,115.95,46690.0
2020-04-21,116.02,116.02,110.885,111.625,27655.0
2020-04-22,114.7,114.7,110.865,111.205,30129.0
2020-04-23,110.375,114.645,106.91,109.8,58146.0
2020-04-24,111.645,112.865,107.73,112.34,43207.0
2020-04-27,112.135,118.435,110.555,117.78,109670.0
2020-04-28,118.435,121.54,115.54,116.715,79565.0
2020-04-29,120.075,120.13,116.98,119.125,64424.0
2020-04-30,120.13,120.13,116.52,117.545,53032.0
2020-05-01,117.535,117.535,111.655,114.145,51649.0
2020-05-04,113.95,116.635,111.34,114.29,40404.0
2020-05-05,113.05,116.11,113.05,114.32,21746.0
2020-05-06,115.17,116.38,114.105,114.89,26748.0
2020-05-07,114.27,116.615,112.835,113.775,42728.0
2020-05-08,111.35,117.2,111.35,115.2,17734.0
2020-05-11,114.83,114.955,112.7,113.61,43316.0
2020-05-12,112.485,113.295,109.35,109.935,41481.0
2020-05-13,110.345,111.83,106.48,108.57,34092.0
2020-05-14,107.385,109.525,104.41,109.125,44368.0
2020-05-15,107.99,112.77,107.62,112.015,36874.0
2020-05-19,113.91,116.12,112.065,115.54,35993.0
2020-05-20,116.695,118.795,115.7,117.35,32552.0
2020-05-21,116.285,120.435,116.275,120.035,32611.0
2020-05-22,121.08,121.09,118.48,119.555,18500.0
2020-05-25,122.595,128.2,122.22,125.415,32074.0
2020-05-26,128.25,128.25,124.79,127.095,47493.0
2020-05-27,129.84,129.9,122.965,123.52,73051.0
2020-05-28,125.905,125.905,122.71,123.24,59377.0
2020-05-29,122.3,125.58,122.095,125.005,41643.0
2020-06-01,124.05,126.97,123.845,124.685,61205.0
2020-06-02,124.655,125.99,124.09,124.49,38180.0
2020-06-03,125.405,129.97,122.085,129.9,92408.0
2020-06-04,129.9,133.775,129.0,133.73,57968.0
2020-06-05,134.785,135.76,130.63,132.38,99556.0
2020-06-08,130.935,133.805,130.935,132.78,20583.0
2020-06-09,130.65,135.135,130.65,134.12,39024.0
2020-06-10,133.085,133.445,130.65,133.445,76580.0
2020-06-11,131.2,132.165,128.885,129.38,50823.0
2020-06-12,130.62,131.695,129.595,131.015,33363.0
2020-06-15,128.23,132.135,126.705,130.875,42407.0
2020-06-16,131.855,134.02,130.915,133.13,73221.0
2020-06-17,135.76,135.76,131.855,134.39,40973.0
2020-06-18,133.63,136.735,132.84,135.82,56784.0
2020-06-19,136.735,137.05,133.2,133.23,69920.0
2020-06-22,133.105,135.3,132.945,133.32,28607.0
2020-06-23,134.43,134.43,131.49,132.255,68106.0
2020-06-24,132.155,132.975,128.775,132.44,71199.0
2020-06-25,132.915,133.325,129.09,130.8,56005.0
2020-06-26,131.16,131.535,128.56,129.205,33640.0
2020-06-29,127.8,132.975,127.8,132.75,54997.0
2020-06-30,133.055,134.95,132.615,133.73,25125.0
2020-07-02,133.865,136.905,130.93,132.065,39470.0
2020-07-03,132.065,132.535,129.66,131.635,12363.0
2020-07-06,132.995,137.845,131.41,136.125,46150.0
2020-07-07,135.315,136.42,134.18,135.78,38521.0
2020-07-08,133.795,136.175,132.915,134.805,18171.0
2020-07-09,136.38,136.38,133.825,135.285,32633.0
2020-07-10,136.615,136.615,133.57,134.55,25363.0
2020-07-13,134.17,135.96,133.855,134.46,30869.0
2020-07-14,134.46,135.43,131.335,133.345,23299.0
2020-07-15,133.005,139.84,133.005,138.815,39658.0
2020-07-16,139.77,140.79,134.55,135.185,35933.0
2020-07-17,134.56,138.91,133.3,138.02,18699.0
2020-07-20,140.23,140.23,137.1,139.595,27370.0
2020-07-21,141.005,141.915,136.3,136.66,28803.0
2020-07-22,137.885,139.45,137.13,138.705,22939.0
2020-07-23,139.85,151.625,139.85,148.415,63336.0
2020-07-24,149.6,153.19,147.165,151.79,255669.0
2020-07-27,152.475,156.15,149.11,153.5,52099.0
2020-07-28,153.63,156.535,150.87,153.305,78787.0
2020-07-29,154.48,157.295,153.08,154.38,39446.0
2020-07-30,152.115,157.405,152.115,156.075,86523.0
2020-07-31,157.91,158.41,154.89,156.66,106004.0
2020-08-04,155.995,158.245,153.835,156.015,54132.0
2020-08-05,156.67,157.08,154.96,155.995,40010.0
2020-08-06,156.055,157.51,154.5,155.71,46843.0
2020-08-07,155.995,156.975,152.18,152.565,82391.0
2020-08-10,153.425,154.37,150.265,151.78,39778.0
2020-08-11,152.35,152.405,149.315,149.62,34004.0
2020-08-12,151.475,152.18,147.72,148.155,50777.0
2020-08-13,147.225,150.09,147.225,149.425,83292.0
2020-08-14,149.99,151.83,146.16,146.305,32023.0
2020-08-17,147.175,150.03,144.35,149.13,42200.0
2020-08-18,149.765,151.575,148.63,151.36,47580.0
2020-08-19,151.565,154.675,150.685,154.675,54853.0
2020-08-20,154.5,160.18,153.865,158.615,68681.0
2020-08-21,158.625,160.11,157.23,159.455,47882.0
2020-08-24,159.88,162.175,158.42,158.765,62068.0
2020-08-25,159.625,159.635,156.965,158.575,41527.0
2020-08-26,158.42,160.845,157.63,160.415,36891.0
2020-08-27,160.845,160.865,158.565,159.455,53495.0
2020-08-28,159.4,160.805,159.155,160.375,36737.0
2020-08-31,156.465,160.865,156.465,159.605,47180.0
2020-09-01,164.56,164.56,158.41,162.78,80089.0
2020-09-02,163.645,166.81,161.49,165.12,58799.0
2020-09-03,168.435,169.58,158.93,161.825,56106.0
2020-09-04,160.64,160.795,157.45,160.095,36046.0
2020-09-08,160.355,161.715,158.125,161.435,84826.0
2020-09-09,163.465,166.985,160.375,166.215,60131.0
2020-09-10,168.16,168.16,164.64,166.255,78001.0
2020-09-11,167.095,168.17,165.0,166.04,72124.0
2020-09-14,165.11,168.22,164.485,165.44,46331.0
2020-09-15,168.2,173.705,166.88,172.5,104465.0
2020-09-16,174.88,174.89,166.545,167.915,46245.0
2020-09-17,166.04,167.895,163.74,165.0,66607.0
2020-09-18,165.355,165.755,161.46,161.96,43348.0
2020-09-21,161.725,161.725,158.34,160.57,95193.0
2020-09-22,161.265,163.85,160.995,162.33,105055.0
2020-09-23,167.22,167.22,160.785,161.1,76626.0
2020-09-24,161.215,164.975,160.71,164.015,74839.0
2020-09-25,166.245,168.18,163.535,167.74,56000.0
2020-09-28,173.1,173.1,168.815,171.095,74666.0
2020-09-29,170.15,172.745,170.15,171.97,39471.0
2020-09-30,174.21,174.22,170.875,172.0,52370.0
2020-10-01,176.19,176.19,171.88,173.125,42237.0
2020-10-02,168.455,173.245,168.38,172.205,88052.0
2020-10-05,173.45,175.21,171.295,174.445,52712.0
2020-10-06,177.16,177.16,172.275,172.84,47523.0
2020-10-07,174.23,176.19,173.045,173.055,42861.0
2020-10-08,173.505,175.885,173.125,175.25,104364.0
2020-10-09,174.83,175.905,173.89,175.825,60490.0
2020-10-13,179.065,179.065,174.65,176.26,94304.0
2020-10-14,181.085,181.085,173.39,175.21,59833.0
2020-10-15,172.49,176.825,172.49,176.18,144870.0
2020-10-16,177.865,179.41,172.91,174.86,67264.0
2020-10-19,175.22,176.15,173.555,173.9,105849.0
2020-10-20,175.2,177.845,172.305,174.35,88370.0
2020-10-21,175.28,175.69,172.8,174.445,86981.0
2020-10-22,175.2,175.2,171.07,171.12,74144.0
2020-10-23,169.075,171.385,167.165,167.225,202241.0
2020-10-26,165.395,166.89,163.57,164.58,185276.0
2020-10-27,165.1,169.935,163.465,165.05,221274.0
2020-10-28,167.83,173.585,162.485,167.94,191213.0
2020-10-29,169.535,179.32,168.005,178.01,210315.0
2020-10-30,179.985,179.985,173.545,174.87,111503.0
2020-11-02,174.095,178.86,173.255,176.04,135251.0
2020-11-03,176.19,177.94,174.135,176.18,73176.0
2020-11-04,176.755,181.67,176.63,181.435,79063.0
2020-11-05,179.585,181.69,178.715,180.075,104237.0
2020-11-06,181.445,184.275,179.35,184.02,104262.0
2020-11-09,184.295,187.065,170.915,172.03,158785.0
2020-11-10,169.815,173.3,168.83,171.58,135203.0
2020-11-11,173.245,178.47,171.59,178.11,254563.0
2020-11-12,177.865,179.31,175.465,176.015,99473.0
2020-11-13,176.935,178.85,175.18,175.365,150382.0
2020-11-16,175.965,177.17,173.615,176.54,93021.0
2020-11-17,178.295,178.53,174.935,176.24,70615.0
2020-11-18,175.32,178.39,173.085,174.83,89082.0
2020-11-19,176.04,179.065,174.415,176.815,108600.0
2020-11-20,177.03,179.8,175.875,178.56,131548.0
2020-11-23,178.44,179.125,171.02,171.725,144245.0
2020-11-24,173.105,173.105,164.245,167.035,158687.0
2020-11-25,167.205,168.885,163.905,167.975,170588.0
2020-11-26,167.225,170.295,166.37,170.295,66103.0
2020-11-27,170.22,173.0,168.975,173.0,158411.0
2020-11-30,172.39,177.675,171.45,173.37,510080.0
2020-12-01,175.17,177.385,170.895,177.285,145864.0
2020-12-02,177.795,177.795,169.75,171.795,152501.0
2020-12-03,170.835,174.085,168.425,169.915,134716.0
2020-12-04,169.59,172.02,164.22,164.745,73040.0
2020-12-07,165.09,167.945,163.31,165.93,51912.0
2020-12-08,166.635,166.92,165.04,165.58,70540.0
2020-12-09,165.97,166.745,163.395,164.05,64889.0
2020-12-10,163.945,163.945,162.035,162.68,56411.0
2020-12-11,161.985,164.57,159.46,160.93,87343.0
2020-12-14,160.765,163.62,160.36,162.605,40851.0
2020-12-15,162.75,162.8,161.185,162.105,44619.0
2020-12-16,161.465,165.735,161.465,165.655,74204.0
2020-12-17,166.665,167.44,163.67,164.815,32906.0
2020-12-18,165.805,166.675,162.895,166.06,62523.0
2020-12-21,164.935,168.505,164.935,168.045,40769.0
2020-12-22,167.71,172.87,166.32,172.635,48372.0
2020-12-23,172.185,172.185,167.46,168.28,29905.0
2020-12-24,167.165,171.205,164.7,170.51,28134.0
2020-12-29,170.305,171.59,168.27,170.715,41406.0
2020-12-30,170.625,173.19,167.85,169.115,191579.0
2020-12-31,170.35,171.115,168.53,170.695,17521.0
2021-01-04,169.515,170.475,165.475,167.655,41948.0
2021-01-05,167.295,168.275,165.675,167.93,23081.0
2021-01-06,164.63,170.36,164.62,167.195,50318.0
2021-01-07,167.57,169.43,167.07,167.92,59684.0
2021-01-08,167.98,176.73,167.97,176.15,46044.0
2021-01-11,175.385,176.355,170.77,172.32,26189.0
2021-01-12,172.32,174.865,168.135,168.46,26794.0
2021-01-13,168.225,170.645,167.635,168.84,32237.0
2021-01-14,171.2,171.23,168.775,170.605,23581.0
2021-01-15,170.73,173.045,169.99,172.68,45811.0
2021-01-18,172.595,174.32,170.485,173.32,9091.0
2021-01-19,174.055,175.005,171.87,173.29,24098.0
2021-01-20,173.19,177.23,170.495,175.845,26610.0
2021-01-21,175.895,179.285,172.595,174.12,27176.0
2021-01-22,174.12,176.345,168.88,169.685,58518.0
2021-01-25,171.105,173.2,167.55,172.82,18325.0
2021-01-26,172.005,173.71,168.645,171.39,31242.0
2021-01-27,169.645,171.495,167.55,169.79,40629.0
2021-01-28,172.34,173.67,169.79,172.445,21381.0
2021-01-29,169.525,172.19,169.525,171.145,44639.0
2021-02-01,172.005,175.465,171.9,175.445,27761.0
2021-02-02,175.345,179.275,173.29,178.435,31181.0
2021-02-03,174.955,181.155,172.17,174.69,28393.0
2021-02-04,176.345,176.355,173.055,174.565,26807.0
2021-02-05,174.885,178.905,174.835,177.975,34013.0
2021-02-08,180.765,181.99,178.07,180.1,33886.0
2021-02-09,180.765,190.335,180.09,187.17,50603.0
2021-02-10,190.065,194.675,187.7,192.02,47100.0
2021-02-11,193.235,195.46,186.535,187.69,43624.0
2021-02-12,190.63,190.63,184.235,185.72,99880.0
2021-02-16,185.72,187.625,181.635,184.94,51010.0
2021-02-17,187.41,187.41,183.085,186.41,62193.0
2021-02-18,185.625,188.595,185.175,187.83,40868.0
2021-02-19,189.455,191.56,187.38,190.465,73181.0
2021-02-22,191.04,191.04,184.36,187.955,82863.0
2021-02-23,187.955,189.095,184.695,187.485,53647.0
2021-02-24,190.505,190.945,182.9,187.88,38196.0
2021-02-25,186.29,188.18,183.39,185.125,50571.0
2021-02-26,185.125,190.925,183.01,189.18,54629.0
2021-03-01,189.575,191.385,184.81,187.635,77650.0
2021-03-02,190.065,192.03,185.115,191.6,51536.0
2021-03-03,192.03,194.49,188.25,194.01,64630.0
2021-03-04,194.0,195.95,187.22,189.76,65274.0
2021-03-05,189.985,192.265,180.775,183.645,60970.0
2021-03-08,184.185,187.25,182.235,185.625,48925.0
2021-03-09,188.25,191.05,182.235,189.995,28256.0
2021-03-10,191.005,191.005,185.985,186.565,43993.0
2021-03-11,185.35,189.63,185.35,188.065,54627.0
2021-03-12,189.965,189.965,182.805,185.475,32837.0
2021-03-15,186.155,188.3,182.245,184.89,35912.0
2021-03-16,184.42,186.565,183.78,185.025,28150.0
2021-03-17,184.065,184.93,182.215,184.685,35932.0
2021-03-18,183.575,183.95,179.765,180.4,80663.0
2021-03-19,180.97,183.82,180.97,182.635,35364.0
2021-03-22,183.51,186.82,182.145,185.87,44508.0
2021-03-23,187.135,188.095,183.33,184.265,49412.0
2021-03-24,182.145,185.4,181.43,184.36,28149.0
2021-03-25,180.765,183.94,180.765,182.795,47393.0
2021-03-26,181.815,186.39,181.815,184.81,73913.0
2021-03-29,183.875,186.16,180.44,180.89,37676.0
2021-03-30,182.395,182.395,177.99,180.905,57880.0
2021-03-31,180.865,183.865,178.805,182.945,35854.0
2021-04-01,183.505,188.31,181.345,188.105,44255.0
2021-04-05,187.82,188.32,183.505,184.57,27991.0
2021-04-06,182.435,186.3,181.825,185.835,48942.0
2021-04-07,182.475,189.28,182.475,188.485,57975.0
2021-04-08,189.28,190.8,185.1,190.24,38574.0
2021-04-09,187.375,192.71,187.365,192.695,48329.0
2021-04-12,191.77,194.655,190.28,194.165,46180.0
2021-04-13,194.165,198.96,191.25,197.33,53968.0
2021-04-14,197.705,200.08,197.035,198.295,56133.0
2021-04-15,198.33,201.855,198.33,201.315,32720.0
2021-04-16,203.98,203.98,199.45,202.57,46774.0
2021-04-19,200.735,203.98,198.9,200.07,28654.0
2021-04-20,199.655,202.01,197.81,200.39,35207.0
2021-04-21,200.39,201.865,200.085,201.675,19274.0
2021-04-22,201.0,204.57,198.35,204.52,43590.0
2021-04-23,205.95,205.95,203.6,205.64,33352.0
2021-04-26,204.97,208.05,204.725,206.5,55813.0
2021-04-27,210.16,216.63,208.945,212.17,62269.0
2021-04-28,210.335,211.365,202.62,203.175,101317.0
2021-04-29,203.09,204.66,198.99,199.38,88165.0
2021-04-30,198.115,199.165,194.485,195.81,85653.0
2021-05-03,196.255,200.05,191.965,195.36,52533.0
2021-05-04,194.8,195.43,190.445,193.22,56748.0
2021-05-05,195.89,196.84,192.085,196.735,71836.0
2021-05-06,196.695,196.98,189.945,191.525,38055.0
2021-05-07,194.155,197.115,188.545,194.535,32411.0
2021-05-10,194.33,194.83,191.23,192.045,56613.0
2021-05-11,191.27,191.3,185.74,187.525,66179.0
2021-05-12,187.095,191.28,181.2,185.455,156035.0
2021-05-13,185.65,188.71,184.2,185.495,115369.0
2021-05-14,185.005,187.15,183.435,185.62,132473.0
2021-05-17,184.895,187.995,183.315,186.1,85732.0
2021-05-18,186.63,191.34,185.005,191.095,142655.0
2021-05-19,189.485,190.86,186.965,190.4,109011.0
2021-05-20,190.4,194.36,187.565,194.27,96145.0
2021-05-21,194.27,196.025,188.79,189.22,76055.0
2021-05-25,189.7,191.615,187.605,190.535,121230.0
2021-05-26,190.16,194.23,189.565,191.125,173601.0
2021-05-27,191.085,193.165,188.71,193.165,187458.0
2021-05-28,194.185,194.87,191.24,192.21,66432.0
2021-05-31,192.94,195.095,191.78,192.21,23546.0
2021-06-01,192.39,194.665,190.125,191.81,103741.0
2021-06-02,191.995,194.675,189.82,192.26,36076.0
2021-06-03,192.21,194.92,188.31,194.705,42335.0
2021-06-04,195.555,196.145,193.005,195.42,49829.0
2021-06-07,195.42,197.97,192.31,196.97,40828.0
2021-06-08,198.135,201.335,196.155,200.625,121320.0
2021-06-09,203.0,203.0,199.225,201.94,34727.0
2021-06-10,202.345,203.675,200.685,202.125,50709.0
2021-06-11,202.54,206.62,202.185,206.08,33577.0
2021-06-14,207.69,208.04,202.355,204.45,26037.0
2021-06-15,203.805,206.845,203.805,204.695,38202.0
2021-06-16,205.6,208.06,201.855,204.665,194168.0
2021-06-17,204.57,208.275,203.01,207.245,229998.0
2021-06-18,208.795,209.875,206.195,208.805,63975.0
2021-06-21,208.22,213.1,207.435,212.05,71660.0
2021-06-22,212.035,212.815,209.955,210.76,105572.0
2021-06-23,211.02,211.66,208.275,210.265,34891.0
2021-06-24,214.045,214.045,208.72,210.335,63788.0
2021-06-25,209.405,215.74,208.945,209.835,40997.0
2021-06-28,211.18,211.27,207.675,210.21,39055.0
2021-06-29,209.395,212.41,208.995,211.41,250829.0
2021-06-30,211.035,211.085,207.65,208.69,59748.0
2021-07-02,209.71,214.96,208.25,211.675,35133.0
2021-07-05,210.76,213.725,208.23,210.24,12561.0
2021-07-06,213.97,214.745,210.82,214.5,43281.0
2021-07-07,216.07,218.88,212.48,213.765,50575.0
2021-07-08,213.315,216.73,209.09,215.57,67010.0
2021-07-09,214.725,217.995,213.255,217.985,31038.0
2021-07-12,218.78,219.41,218.055,218.9,25469.0
2021-07-13,215.945,221.56,214.735,218.76,35734.0
2021-07-14,219.24,221.635,215.965,219.135,18770.0
2021-07-15,223.785,223.795,217.26,217.935,48338.0
2021-07-16,220.41,224.68,217.66,223.51,43275.0
2021-07-19,222.205,223.51,217.415,218.9,30727.0
2021-07-20,218.88,223.415,214.97,222.09,22067.0
2021-07-21,222.42,228.48,222.42,228.045,47981.0
2021-07-22,227.31,230.665,224.445,225.65,27403.0
2021-07-23,228.205,228.205,223.7,224.985,35094.0
2021-07-26,226.73,227.605,222.255,223.425,24385.0
2021-07-27,232.69,233.77,222.815,227.565,46036.0
2021-07-28,227.4,235.055,225.885,230.635,48381.0
2021-07-29,229.96,233.61,225.885,230.665,40548.0
2021-07-30,229.565,231.05,227.465,228.095,27014.0
2021-08-03,229.565,230.665,225.78,229.695,26616.0
2021-08-04,230.225,234.63,229.655,233.76,36779.0
2021-08-05,232.53,239.66,232.335,233.845,37651.0
2021-08-06,233.375,234.015,231.775,233.61,28874.0
2021-08-09,233.81,235.505,231.855,233.865,19578.0
2021-08-10,233.865,239.255,233.1,233.16,26865.0
2021-08-11,233.16,235.82,232.68,233.13,34249.0
2021-08-12,232.815,235.33,232.59,233.425,28928.0
2021-08-13,233.65,234.905,232.275,232.63,43561.0
2021-08-16,232.63,235.575,231.235,232.63,28966.0
2021-08-17,231.165,232.305,228.49,230.665,24976.0
2021-08-18,231.52,231.53,226.075,227.525,39870.0
2021-08-19,227.525,233.21,226.88,232.855,124107.0
2021-08-20,231.99,236.81,231.99,235.85,49304.0
2021-08-23,236.3,238.105,232.455,234.425,21543.0
2021-08-24,237.175,237.175,231.57,233.24,17757.0
2021-08-25,233.61,233.61,232.02,232.1,18737.0
2021-08-26,232.57,233.59,229.755,232.885,98674.0
2021-08-27,233.875,233.875,228.715,228.78,33060.0
2021-08-30,229.685,232.815,227.94,230.99,20718.0
2021-08-31,233.385,233.385,229.565,230.0,42357.0
2021-09-01,230.07,233.405,229.33,232.65,41443.0
2021-09-02,232.895,236.155,228.94,233.77,25389.0
2021-09-03,233.24,237.83,230.5,231.855,19179.0
2021-09-07,229.095,232.955,228.78,231.765,24356.0
2021-09-08,231.765,234.965,231.765,232.765,32609.0
2021-09-09,232.7,235.38,232.21,233.14,18867.0
2021-09-10,233.825,237.755,232.825,235.475,31614.0
2021-09-13,235.655,237.54,227.28,229.585,33111.0
2021-09-14,231.01,231.02,227.28,227.31,17856.0
2021-09-15,237.685,245.29,237.54,238.615,256867.0
2021-09-16,239.795,243.425,238.195,239.275,219912.0
2021-09-17,240.59,240.61,230.115,238.5,209360.0
2021-09-20,224.52,235.575,224.52,234.515,165879.0
2021-09-21,230.775,238.665,230.775,233.26,98462.0
2021-09-22,233.305,239.48,230.665,239.14,101025.0
2021-09-23,239.275,240.48,236.37,237.245,131366.0
2021-09-24,236.075,237.5,234.13,237.045,72316.0
2021-09-27,237.565,237.79,228.515,230.03,172880.0
2021-09-28,227.9,230.845,225.06,228.235,72699.0
2021-09-29,228.285,232.495,226.79,227.045,54836.0
2021-09-30,231.11,231.11,224.195,224.95,50838.0
2021-10-01,227.34,227.34,221.455,226.445,53939.0
2021-10-04,226.13,226.13,218.245,221.17,66818.0
2021-10-05,222.455,223.065,219.335,222.42,31097.0
2021-10-06,219.55,224.165,219.55,223.135,48621.0
2021-10-07,227.145,229.775,221.025,227.695,67505.0
2021-10-08,228.88,229.245,223.85,224.835,77934.0
2021-10-12,224.835,229.09,223.48,224.98,52246.0
2021-10-13,226.33,231.27,222.465,231.08,41590.0
2021-10-14,231.09,236.455,231.08,232.555,55609.0
2021-10-15,232.655,237.25,230.845,236.575,38846.0
2021-10-18,235.795,238.725,233.655,238.075,51538.0
2021-10-19,232.82,240.7,232.82,239.62,31361.0
2021-10-20,243.54,243.54,237.515,241.8,27874.0
2021-10-21,241.595,245.235,238.85,243.38,41540.0
2021-10-22,243.35,246.385,242.465,244.925,34227.0
2021-10-25,245.58,246.555,240.19,245.385,39519.0
2021-10-26,250.485,250.485,238.665,241.1,51567.0
2021-10-27,242.065,244.06,238.3,241.65,48665.0
2021-10-28,240.57,246.915,239.305,244.145,52447.0
2021-10-29,245.365,245.65,241.86,242.475,54049.0
2021-11-01,242.655,244.305,237.615,239.5,29574.0
2021-11-02,241.65,242.29,237.76,238.645,64090.0
2021-11-03,239.355,241.25,236.415,238.035,87495.0
2021-11-04,238.035,242.18,237.29,241.045,92136.0
2021-11-05,239.59,243.35,238.675,239.795,38721.0
2021-11-08,240.59,244.885,237.99,243.32,77433.0
2021-11-09,243.285,245.515,238.93,239.96,46593.0
2021-11-10,241.525,242.615,233.755,235.01,44430.0
2021-11-11,237.475,239.205,234.58,237.89,40545.0
2021-11-12,236.77,242.38,235.79,241.615,51375.0
2021-11-15,242.085,242.23,238.32,238.96,48120.0
2021-11-16,236.84,243.38,236.84,240.285,53721.0
2021-11-17,240.285,241.545,236.935,237.32,45483.0
2021-11-18,239.375,239.375,236.23,237.555,55628.0
2021-11-19,237.065,244.285,237.025,243.95,61409.0
2021-11-22,245.02,249.795,242.695,248.105,76334.0
2021-11-23,248.185,250.865,246.21,248.665,49445.0
2021-11-24,248.135,252.44,246.82,249.43,49566.0
2021-11-25,249.43,253.745,246.07,249.865,24913.0
2021-11-26,249.865,252.46,242.4,245.845,45403.0
2021-11-29,246.565,248.695,244.125,248.605,60866.0
2021-11-30,246.72,249.195,239.45,241.2,85195.0
2021-12-01,242.45,247.035,240.265,240.965,64881.0
2021-12-02,240.855,246.555,239.685,245.485,67865.0
2021-12-03,246.23,246.23,238.015,239.57,73750.0
2021-12-06,239.705,242.515,237.725,241.355,64375.0
2021-12-07,240.435,247.74,238.695,245.365,54795.0
2021-12-08,246.16,250.445,242.665,243.685,25854.0
2021-12-09,243.39,246.495,241.19,241.405,45194.0
2021-12-10,242.515,243.48,240.02,241.375,60508.0
2021-12-13,242.92,245.505,240.465,243.115,79511.0
2021-12-14,241.385,244.955,237.525,239.205,109386.0
2021-12-15,239.44,242.44,236.435,238.39,157064.0
2021-12-16,239.835,240.67,234.375,235.52,99172.0
2021-12-17,230.11,242.89,230.11,239.775,286732.0
2021-12-20,239.215,239.225,230.08,231.7,54654.0
2021-12-21,234.765,238.46,230.855,238.45,63722.0
2021-12-22,237.515,242.025,237.515,241.86,35426.0
2021-12-23,242.24,243.725,241.26,242.3,44000.0
2021-12-24,239.01,243.29,239.01,239.99,25765.0
2021-12-29,243.4,246.4,242.14,244.945,73806.0
2021-12-30,244.58,248.8,244.58,245.93,34383.0
2021-12-31,244.885,246.725,243.075,244.385,31657.0
2022-01-04,247.215,247.315,235.51,236.5,105205.0
2022-01-05,236.205,236.915,228.225,228.88,126556.0
2022-01-06,228.41,228.41,223.645,225.835,72378.0
2022-01-07,226.475,226.475,217.795,218.64,77605.0
2022-01-10,215.345,216.27,210.38,214.875,119718.0
2022-01-11,214.305,215.895,212.34,213.99,59078.0
2022-01-12,215.11,216.27,212.64,213.24,84108.0
2022-01-13,213.575,213.93,208.74,209.535,65093.0
2022-01-14,207.54,211.13,202.065,203.655,133869.0
2022-01-17,203.655,206.43,202.505,203.54,44080.0
2022-01-18,202.38,203.755,199.53,200.49,84029.0
2022-01-19,201.81,204.71,198.715,198.95,83933.0
2022-01-20,200.315,201.73,195.625,196.42,94044.0
2022-01-21,196.825,196.835,191.27,192.265,82318.0
2022-01-24,189.09,195.545,186.885,194.92,224726.0
2022-01-25,191.705,197.16,190.335,195.39,148273.0
2022-01-26,197.405,202.565,195.135,197.63,206774.0
2022-01-27,199.0,200.46,191.695,192.5,109648.0
2022-01-28,193.18,193.71,189.245,193.63,160139.0
2022-01-31,193.59,199.645,192.115,199.255,129941.0
2022-02-01,199.96,200.975,195.725,198.26,69011.0
2022-02-02,199.065,200.54,198.105,199.825,90985.0
2022-02-03,196.885,200.53,193.66,193.975,83668.0
2022-02-04,193.58,197.25,192.855,195.815,98664.0
2022-02-07,194.74,198.28,192.835,194.32,59259.0
2022-02-08,193.55,198.92,193.55,198.41,78949.0
2022-02-09,199.615,202.34,198.575,200.74,69722.0
2022-02-10,198.97,202.495,195.675,196.365,76596.0
2022-02-11,197.07,199.065,189.345,190.525,99584.0
2022-02-14,190.565,191.89,187.26,189.955,138823.0
2022-02-15,191.92,192.705,185.955,189.265,148228.0
2022-02-16,187.8,188.54,184.615,186.05,99416.0
2022-02-17,184.685,184.97,175.67,175.79,131340.0
2022-02-18,176.82,177.185,170.95,172.985,127675.0
2022-02-22,172.24,173.5,170.215,172.13,106474.0
2022-02-23,172.025,176.24,170.775,173.105,180413.0
2022-02-24,169.065,182.52,169.065,181.655,190455.0
2022-02-25,181.805,183.445,176.015,180.735,153129.0
2022-02-28,179.64,180.37,175.13,177.38,79386.0
2022-03-01,177.745,179.87,175.09,178.12,102571.0
2022-03-02,179.525,179.525,174.685,178.13,74504.0
2022-03-03,179.565,179.895,174.755,176.76,47743.0
2022-03-04,177.195,178.305,175.475,176.515,69211.0
2022-03-07,176.82,176.95,168.485,168.67,112345.0
2022-03-08,167.65,172.75,167.125,169.645,149779.0
2022-03-09,172.86,174.56,170.175,170.635,133529.0
2022-03-10,169.555,169.565,164.405,167.335,96107.0
2022-03-11,167.47,169.24,164.66,167.765,94346.0
2022-03-14,169.075,171.985,166.93,169.005,105793.0
2022-03-15,167.955,170.57,163.935,165.565,93800.0
2022-03-16,166.91,175.495,166.135,175.485,135597.0
2022-03-17,174.825,176.9,174.06,175.55,72976.0
2022-03-18,175.455,178.04,173.615,177.025,300141.0
2022-03-21,176.17,177.28,171.17,176.095,101677.0
2022-03-22,176.92,179.74,174.665,177.595,43188.0
2022-03-23,177.97,178.785,174.61,178.375,74294.0
2022-03-24,178.385,179.73,174.135,174.915,54432.0
2022-03-25,174.745,177.125,171.59,173.79,61348.0
2022-03-28,173.79,178.05,172.425,175.22,61695.0
2022-03-29,177.3,182.13,176.165,181.285,88824.0
2022-03-30,180.99,181.0,177.37,178.175,66097.0
2022-03-31,180.32,182.22,177.725,177.96,67804.0
2022-04-01,179.22,179.945,176.56,177.495,52325.0
2022-04-04,177.495,180.095,176.345,178.695,43838.0
2022-04-05,178.64,178.65,175.51,176.54,34927.0
2022-04-06,175.265,177.94,173.185,175.235,42059.0
2022-04-07,174.15,178.48,174.15,178.105,55989.0
2022-04-08,177.19,178.945,172.87,173.115,67661.0
2022-04-11,173.07,173.56,170.51,172.92,65855.0
2022-04-12,171.565,175.735,168.895,168.895,49989.0
2022-04-13,169.37,171.74,168.08,170.47,56298.0
2022-04-14,169.99,171.73,168.425,168.56,70574.0
2022-04-18,168.09,169.27,163.63,165.115,46543.0
2022-04-19,165.095,170.96,164.075,169.8,40543.0
2022-04-20,169.545,173.68,168.05,168.995,72764.0
2022-04-21,168.995,169.555,165.885,167.165,82071.0
2022-04-22,167.165,168.66,163.06,164.34,73360.0
2022-04-25,163.16,164.41,160.955,164.015,70520.0
2022-04-26,163.955,164.97,156.615,156.95,90813.0
2022-04-27,154.615,159.79,153.385,156.81,99225.0
2022-04-28,157.305,163.495,154.94,162.005,109820.0
2022-04-29,160.0,162.51,157.39,157.635,88999.0
2022-05-02,158.06,159.115,154.735,156.29,69943.0
2022-05-03,156.29,156.665,153.325,154.125,151401.0
2022-05-04,154.9,156.005,151.13,155.965,98679.0
2022-05-05,155.255,155.255,150.465,152.145,86849.0
2022-05-06,152.01,155.64,149.94,154.775,126453.0
2022-05-09,152.6,155.69,151.085,153.16,82104.0
2022-05-10,154.43,155.985,148.88,151.93,115933.0
2022-05-11,153.15,153.15,147.965,149.45,134457.0
2022-05-12,148.93,153.315,147.725,149.855,88467.0
2022-05-13,151.485,158.255,150.74,157.055,119537.0
2022-05-16,155.945,158.495,154.615,157.145,89024.0
2022-05-17,160.48,160.785,157.215,158.68,53871.0
2022-05-18,157.4,159.96,151.16,151.535,88350.0
2022-05-19,150.51,153.62,149.785,151.425,104081.0
2022-05-20,153.08,153.12,150.215,152.61,54780.0
2022-05-24,153.325,153.6,148.26,148.455,61246.0
2022-05-25,148.73,150.53,147.255,148.495,59276.0
2022-05-26,148.63,152.835,148.625,151.32,58775.0
2022-05-27,152.54,157.625,152.54,157.49,69737.0
2022-05-30,152.735,157.715,152.735,157.46,26743.0
2022-05-31,162.185,162.185,154.525,159.4,92348.0
2022-06-01,159.495,159.525,154.31,154.95,47754.0
2022-06-02,155.285,157.99,154.33,157.825,50386.0
2022-06-03,157.56,157.59,151.555,154.51,65174.0
2022-06-06,155.71,158.71,152.65,155.46,31038.0
2022-06-07,154.095,157.645,152.66,156.525,34955.0
2022-06-08,156.21,159.075,155.275,158.65,55234.0
2022-06-09,157.98,161.2,157.185,157.61,55199.0
2022-06-10,154.83,157.57,151.8,151.99,41028.0
2022-06-13,148.01,151.26,147.4,150.49,75219.0
2022-06-14,150.62,150.945,148.32,150.57,95969.0
2022-06-15,151.33,153.8,150.48,152.43,64240.0
2022-06-16,149.105,150.915,143.445,143.465,69588.0
2022-06-17,144.665,150.475,144.665,147.56,165662.0
2022-06-20,148.435,150.405,146.535,147.885,17619.0
2022-06-21,146.115,149.865,146.115,148.04,54857.0
2022-06-22,146.94,151.065,146.29,149.065,40353.0
2022-06-23,149.145,153.26,149.145,152.97,47016.0
2022-06-24,154.035,156.86,151.76,156.675,58407.0
2022-06-27,157.99,157.99,152.085,152.37,52880.0
2022-06-28,152.415,154.04,150.755,151.475,37898.0
2022-06-29,150.395,153.37,149.46,152.74,66596.0
2022-06-30,150.88,155.36,148.56,153.865,67582.0
2022-07-04,156.26,157.51,151.745,153.38,18454.0
2022-07-05,153.215,160.585,153.205,160.485,65071.0
2022-07-06,162.21,162.33,158.525,159.58,76858.0
2022-07-07,159.6,163.155,158.2,162.695,95608.0
2022-07-08,161.375,164.42,160.505,163.995,71670.0
2022-07-11,163.0,165.51,161.65,162.585,72428.0
2022-07-12,163.66,166.955,162.565,166.095,66341.0
2022-07-13,165.225,165.235,161.955,164.055,66520.0
2022-07-14,164.79,167.885,161.115,161.65,76220.0
2022-07-15,162.08,163.935,157.755,160.565,68796.0
2022-07-18,161.03,163.135,160.25,162.475,56216.0
2022-07-19,164.445,165.275,161.6,164.575,37738.0
2022-07-20,164.745,169.06,164.32,168.535,43640.0
2022-07-21,168.585,170.515,167.195,170.23,64321.0
2022-07-22,170.775,171.445,167.0,167.74,41156.0
2022-07-25,168.42,171.81,166.015,167.51,72701.0
2022-07-26,167.47,167.47,163.645,164.695,42053.0
2022-07-27,162.605,167.255,161.52,166.25,57808.0
2022-07-28,165.72,167.885,163.365,166.665,61020.0
2022-07-29,167.8,170.34,165.345,168.815,87524.0
2022-08-02,167.875,171.975,166.565,169.475,101170.0
2022-08-03,169.79,170.48,166.84,166.9,152863.0
2022-08-04,165.57,168.15,165.57,167.66,72319.0
2022-08-05,165.145,167.905,164.99,167.905,35629.0
2022-08-08,167.78,171.17,166.565,167.78,115760.0
2022-08-09,167.48,167.49,163.085,163.245,54840.0
2022-08-10,165.6,169.445,164.91,169.415,41473.0
2022-08-11,170.41,170.92,168.125,169.8,163543.0
2022-08-12,170.5,176.015,169.495,175.285,51526.0
2022-08-15,175.72,177.05,174.23,175.92,45838.0
2022-08-16,175.985,175.985,173.395,175.385,44276.0
2022-08-17,175.21,175.78,172.51,173.1,44014.0
2022-08-18,172.865,174.905,171.72,173.69,28617.0
2022-08-19,173.79,173.8,170.41,171.81,30858.0
2022-08-22,169.945,171.56,168.815,169.325,41203.0
2022-08-23,169.07,170.015,167.77,168.515,35281.0
2022-08-24,170.645,173.1,169.345,169.355,45201.0
2022-08-25,170.24,171.11,168.47,169.405,34829.0
2022-08-26,169.405,170.725,164.28,164.585,62847.0
2022-08-29,164.035,165.905,161.115,161.4,43676.0
2022-08-30,163.765,163.765,159.985,160.29,92144.0
2022-08-31,161.45,164.025,160.76,161.895,90048.0
2022-09-01,160.8,163.085,156.395,157.985,102387.0
2022-09-02,158.445,158.96,155.41,156.27,41007.0
2022-09-06,156.31,157.835,155.3,155.675,51817.0
2022-09-07,156.7,159.57,155.695,159.065,33377.0
2022-09-08,157.5,163.125,157.5,163.105,55776.0
2022-09-09,163.135,166.43,163.135,166.32,51953.0
2022-09-12,166.455,167.8,165.435,167.63,33779.0
2022-09-13,164.455,165.935,163.115,163.855,64713.0
2022-09-14,165.135,165.135,161.71,162.14,36081.0
2022-09-15,161.58,164.725,160.415,161.235,62804.0
2022-09-16,160.3,160.31,157.295,158.005,94900.0
2022-09-19,157.175,159.085,156.435,157.57,40542.0
2022-09-20,156.68,157.175,153.755,153.96,60432.0
2022-09-21,154.565,159.255,152.93,157.665,102641.0
2022-09-22,156.88,156.88,153.41,153.95,105954.0
2022-09-23,153.58,153.765,150.08,153.44,63204.0
2022-09-26,153.695,157.815,152.74,156.93,101237.0
2022-09-27,160.93,162.4,156.675,160.635,114580.0
2022-09-28,161.445,162.73,158.605,160.625,70573.0
2022-09-29,159.945,161.395,156.215,159.55,112920.0
2022-09-30,159.51,163.785,158.29,162.235,52181.0
2022-10-03,162.265,162.47,157.805,161.08,74084.0
2022-10-04,163.19,172.665,160.865,171.945,79547.0
2022-10-05,171.625,172.405,169.09,170.465,46907.0
2022-10-06,170.395,177.625,167.985,177.135,136498.0
2022-10-07,174.855,176.915,163.93,164.74,117426.0
2022-10-11,164.245,166.455,160.98,161.79,58046.0
2022-10-12,160.92,163.685,160.635,162.7,39441.0
2022-10-13,158.86,164.375,157.865,163.25,54258.0
2022-10-14,166.13,166.13,161.375,162.61,40314.0
2022-10-17,165.43,167.935,164.22,164.84,65993.0
2022-10-18,168.905,169.465,165.55,167.81,37549.0
2022-10-19,167.995,167.995,160.615,161.05,69848.0
2022-10-20,160.99,163.765,159.935,163.485,61824.0
2022-10-21,164.77,165.6,161.16,165.43,53280.0
2022-10-24,166.36,169.39,164.19,169.39,44804.0
2022-10-25,170.265,173.6,169.39,172.05,53759.0
2022-10-26,179.54,179.54,167.6,171.59,76383.0
2022-10-27,172.11,172.91,166.065,166.43,85559.0
2022-10-28,165.69,170.415,165.69,169.38,44094.0
2022-10-31,169.28,170.02,166.735,168.035,44719.0
2022-11-01,169.38,170.965,167.8,168.61,53928.0
2022-11-02,168.53,169.515,163.545,163.755,78067.0
2022-11-03,163.39,165.63,160.725,163.31,49765.0
2022-11-04,165.68,165.68,159.105,159.395,60432.0
2022-11-07,160.645,161.405,158.455,159.76,60447.0
2022-11-08,160.43,162.71,158.605,161.89,111435.0
2022-11-09,162.205,163.31,159.65,159.79,41467.0
2022-11-10,164.64,172.33,164.16,168.155,101442.0
2022-11-11,168.57,170.53,167.11,169.89,80575.0
2022-11-14,169.27,170.955,165.295,166.26,72446.0
2022-11-15,168.015,170.71,165.48,165.61,58237.0
2022-11-16,165.46,165.68,162.49,162.905,130479.0
2022-11-17,162.68,163.035,160.4,161.72,103675.0
2022-11-18,163.735,164.81,162.39,163.695,83664.0
2022-11-21,163.635,168.875,163.005,165.925,83648.0
2022-11-22,166.055,167.465,164.445,166.645,94372.0
2022-11-23,167.72,167.995,165.885,166.39,77842.0
2022-11-24,166.015,169.645,166.015,169.39,15397.0
2022-11-25,168.035,169.89,167.59,169.635,56801.0
2022-11-28,168.755,170.275,166.715,167.245,72632.0
2022-11-29,168.815,168.815,166.015,167.415,39745.0
2022-11-30,168.51,171.945,167.0,171.945,145110.0
2022-12-01,171.4,174.665,171.39,174.44,129832.0
2022-12-02,173.125,175.335,171.58,172.455,63548.0
2022-12-05,170.925,173.03,167.345,168.125,39898.0
2022-12-06,168.43,168.43,162.315,162.66,77474.0
2022-12-07,163.015,164.985,161.72,163.765,85944.0
2022-12-08,164.295,167.75,163.4,165.905,104725.0
2022-12-09,166.12,167.975,165.735,166.455,50911.0
2022-12-12,166.495,168.53,166.29,166.87,45601.0
2022-12-13,171.56,171.675,166.28,168.62,96560.0
2022-12-14,168.46,169.11,164.91,165.725,64074.0
2022-12-15,161.72,165.48,161.72,163.485,53956.0
2022-12-16,161.82,165.825,161.82,164.235,205760.0
2022-12-19,165.46,165.46,162.065,162.075,67417.0
2022-12-20,161.71,163.36,158.575,160.42,52240.0
2022-12-21,160.615,168.735,160.565,167.58,71755.0
2022-12-22,166.615,166.615,162.245,163.705,42060.0
2022-12-23,163.645,166.4,161.81,164.08,41730.0
2022-12-28,163.955,165.625,161.315,162.47,45052.0
2022-12-29,162.97,166.245,162.97,165.475,25793.0
2022-12-30,164.24,165.635,162.68,163.795,29261.0
2023-01-03,164.895,168.025,164.48,166.23,34198.0
2023-01-04,167.445,169.675,167.235,169.055,34094.0
2023-01-05,167.72,169.37,164.705,165.26,36233.0
2023-01-06,166.235,169.9,163.965,169.34,63207.0
2023-01-09,170.315,174.37,168.895,172.835,32019.0
2023-01-10,172.835,177.25,172.775,176.925,61600.0
2023-01-11,178.17,180.86,176.855,180.54,42601.0
2023-01-12,182.36,182.95,179.505,182.31,35863.0
2023-01-13,180.075,186.065,178.93,184.195,34988.0
2023-01-16,183.99,185.115,183.04,183.475,15779.0
2023-01-17,185.025,185.72,183.03,183.22,41569.0
2023-01-18,183.375,187.24,183.375,185.085,78772.0
2023-01-19,185.805,185.805,179.605,179.92,53624.0
2023-01-20,179.9,182.5,179.365,182.2,37794.0
2023-01-23,181.895,185.895,181.4,185.67,35507.0
2023-01-24,183.94,186.57,183.94,185.72,26679.0
2023-01-25,183.86,188.96,182.21,188.68,52849.0
2023-01-26,191.575,191.575,185.315,186.145,39772.0
2023-01-27,184.83,189.185,184.83,188.2,30821.0
2023-01-30,185.885,189.52,183.595,184.165,63094.0
2023-01-31,184.58,188.255,184.365,187.84,56684.0
2023-02-01,186.42,189.47,183.88,189.145,71429.0
2023-02-02,190.655,194.53,188.255,194.36,64424.0
2023-02-03,192.385,197.93,191.3,192.21,64896.0
2023-02-06,188.82,190.655,188.03,188.95,51107.0
2023-02-07,190.715,191.97,187.07,189.875,66857.0
2023-02-08,189.835,195.43,188.315,188.87,93930.0
2023-02-09,191.29,191.665,187.725,188.81,235440.0
2023-02-10,188.475,188.77,185.955,188.305,138307.0
2023-02-13,188.64,189.305,186.825,188.585,93547.0
2023-02-14,189.205,192.615,187.755,192.26,116296.0
2023-02-15,191.025,192.285,188.87,190.36,104193.0
2023-02-16,187.99,190.075,186.795,188.95,50855.0
2023-02-17,188.9,190.815,186.52,188.96,57593.0
2023-02-21,185.73,189.79,184.79,185.345,51917.0
2023-02-22,186.46,186.46,183.635,184.975,52388.0
2023-02-23,187.21,187.21,183.675,185.49,55935.0
2023-02-24,183.17,183.675,181.025,183.24,47643.0
2023-02-27,184.01,185.6,182.555,184.92,45040.0
2023-02-28,184.68,185.52,183.29,184.79,79575.0
2023-03-01,184.155,185.185,182.13,183.27,38055.0
2023-03-02,182.93,187.695,180.55,181.915,55131.0
2023-03-03,182.705,185.76,182.47,185.37,62241.0
2023-03-06,186.23,186.975,183.385,184.68,52207.0
2023-03-07,185.245,186.3,184.245,185.095,48812.0
2023-03-08,185.125,188.355,184.955,187.25,58951.0
2023-03-09,186.615,187.94,185.015,185.76,39569.0
2023-03-10,185.69,185.69,180.415,182.42,69267.0
2023-03-13,181.015,183.07,179.655,182.815,78184.0
2023-03-14,185.825,186.735,181.51,184.06,66730.0
2023-03-15,180.225,183.06,179.89,180.985,69874.0
2023-03-16,180.405,185.045,179.18,184.73,93162.0
2023-03-17,184.225,184.465,181.705,183.85,100554.0
2023-03-20,183.445,184.63,182.015,183.99,39741.0
2023-03-21,185.195,186.585,183.0,183.78,50876.0
2023-03-22,182.605,184.73,181.895,182.42,49280.0
2023-03-23,182.46,186.015,181.245,182.015,55929.0
2023-03-24,181.62,182.065,179.18,182.025,42143.0
2023-03-27,182.045,184.02,181.52,183.395,27878.0
2023-03-28,182.825,183.415,181.54,181.995,39049.0
2023-03-29,182.89,184.06,182.555,183.92,35733.0
2023-03-30,184.165,185.59,183.47,185.575,42477.0
2023-03-31,186.875,189.485,185.015,188.345,43836.0
2023-04-03,188.295,188.295,185.39,186.865,35923.0
2023-04-04,189.535,189.535,186.26,187.33,36381.0
2023-04-05,187.26,188.435,183.105,184.51,33493.0
2023-04-06,183.965,187.28,182.74,187.09,45123.0
2023-04-10,185.44,188.91,185.25,187.89,48390.0
2023-04-11,187.92,188.91,186.575,186.815,33918.0
2023-04-12,188.84,189.65,186.735,188.255,31614.0
2023-04-13,188.235,189.275,187.615,189.03,28299.0
2023-04-14,190.085,191.345,186.435,191.345,31373.0
2023-04-17,189.9,193.4,189.89,193.35,37084.0
2023-04-18,195.04,195.41,189.13,189.545,41971.0
2023-04-19,189.585,195.675,188.86,193.22,71642.0
2023-04-20,189.425,194.645,189.425,193.57,45390.0
2023-04-21,193.905,196.05,193.51,195.4,41958.0
2023-04-24,194.855,197.25,193.825,195.03,36953.0
2023-04-25,197.345,197.355,192.52,192.895,44202.0
2023-04-26,196.745,199.135,193.21,195.715,108823.0
2023-04-27,197.77,198.385,195.595,197.82,56158.0
2023-04-28,202.51,204.49,196.735,201.57,93275.0
2023-05-01,201.74,202.6,198.65,199.03,36210.0
2023-05-02,197.97,198.66,195.795,198.575,49498.0
2023-05-03,199.265,201.125,195.08,197.19,52378.0
2023-05-04,197.27,199.375,194.21,194.615,48428.0
2023-05-05,194.805,197.295,193.755,194.19,42242.0
2023-05-08,194.735,197.76,188.655,189.325,63493.0
2023-05-09,189.235,191.095,184.955,190.055,80824.0
2023-05-10,190.155,194.25,187.94,191.855,50604.0
2023-05-11,191.68,197.505,188.81,197.26,66720.0
2023-05-12,197.81,197.81,194.005,194.875,54828.0
2023-05-15,195.825,197.175,193.63,196.625,81341.0
2023-05-16,196.82,198.09,194.845,196.375,83764.0
2023-05-17,196.495,197.07,194.005,196.725,58870.0
2023-05-18,197.05,197.595,195.615,196.26,51450.0
2023-05-19,197.515,201.265,195.97,197.25,42261.0
2023-05-23,198.06,198.06,191.52,191.72,48489.0
2023-05-24,192.62,192.62,189.49,191.325,33184.0
2023-05-25,192.7,192.995,191.285,192.885,47098.0
2023-05-26,193.825,195.735,190.64,194.995,41704.0
2023-05-29,197.06,197.06,194.55,195.725,13583.0
2023-05-30,196.575,197.05,195.27,195.465,45972.0
2023-05-31,196.375,197.645,192.59,195.04,85780.0
2023-06-01,193.735,195.27,193.135,194.935,40265.0
2023-06-02,193.24,196.88,193.22,196.435,57143.0
2023-06-05,195.655,197.615,193.705,194.46,67620.0
2023-06-06,196.755,196.815,193.47,194.41,35651.0
2023-06-07,194.845,195.44,192.845,193.3,73009.0
2023-06-08,192.065,193.35,190.91,192.215,30247.0
2023-06-09,192.71,194.2,190.385,192.65,40459.0
2023-06-12,192.7,194.21,190.01,193.095,22277.0
2023-06-13,193.25,194.31,192.34,194.075,124452.0
2023-06-14,193.675,195.3,191.995,194.25,37294.0
2023-06-15,193.925,195.825,191.355,191.84,35759.0
2023-06-16,192.855,192.855,187.06,188.82,144738.0
2023-06-19,188.96,190.395,187.505,189.73,13355.0
2023-06-20,190.355,192.225,186.845,187.355,45807.0
2023-06-21,187.645,187.755,184.39,186.32,49901.0
2023-06-22,186.12,187.475,185.055,186.25,40611.0
2023-06-23,185.5,189.81,184.785,189.77,56289.0
2023-06-26,189.06,191.875,186.99,190.155,38706.0
2023-06-27,190.255,195.625,189.9,194.865,103610.0
2023-06-28,194.855,196.565,192.44,194.995,47605.0
2023-06-29,194.55,197.98,194.55,197.9,45310.0
2023-06-30,199.03,205.275,198.175,202.02,113908.0
2023-07-04,203.72,204.185,200.61,203.115,23139.0
2023-07-05,204.85,205.535,201.125,204.08,49265.0
2023-07-06,203.68,204.265,200.91,201.72,51401.0
2023-07-07,202.78,205.84,200.475,201.155,33380.0
2023-07-10,201.72,202.7,199.485,201.88,34689.0
2023-07-11,204.83,204.83,202.66,203.085,50348.0
2023-07-12,206.84,209.365,204.475,208.66,86141.0
2023-07-13,210.525,210.525,205.77,205.96,35484.0
2023-07-14,206.155,209.635,206.155,209.175,40766.0
2023-07-17,209.625,209.96,207.68,208.02,49299.0
2023-07-18,207.515,209.235,204.04,206.135,58507.0
2023-07-19,207.72,207.99,206.355,207.66,54673.0
2023-07-20,206.565,211.405,205.315,205.555,43464.0
2023-07-21,206.255,208.625,205.255,205.475,39362.0
2023-07-24,205.485,208.525,203.91,204.78,43716.0
2023-07-25,206.415,206.91,204.535,204.74,62455.0
2023-07-26,204.07,206.98,204.03,205.07,42979.0
2023-07-27,206.595,209.92,202.255,204.235,83175.0
2023-07-28,204.375,207.465,201.315,201.315,52291.0
2023-07-31,201.515,204.545,199.155,204.495,59364.0
2023-08-01,203.08,207.455,203.08,207.325,69660.0
2023-08-02,206.67,207.71,203.095,203.415,57241.0
2023-08-03,202.315,203.375,200.59,202.93,34661.0
2023-08-04,201.9,204.82,201.9,203.92,30298.0
2023-08-08,204.105,204.105,200.095,200.97,36456.0
2023-08-09,200.81,204.145,198.9,201.72,34070.0
2023-08-10,202.97,204.96,202.295,204.225,49236.0
2023-08-11,204.205,206.575,203.62,206.315,53469.0
2023-08-14,205.335,207.03,203.245,203.325,53503.0
2023-08-15,201.77,202.405,199.03,199.395,50374.0
2023-08-16,198.535,202.01,194.105,199.65,37228.0
2023-08-17,197.66,200.06,195.69,196.425,32051.0
2023-08-18,198.205,198.205,194.57,196.66,26078.0
2023-08-21,194.71,196.46,194.075,194.345,49131.0
2023-08-22,194.58,196.85,192.51,193.445,28710.0
2023-08-23,193.475,197.295,193.475,196.91,67530.0
2023-08-24,197.69,197.69,195.74,196.085,33682.0
2023-08-25,196.065,198.545,195.075,197.115,40696.0
2023-08-28,197.315,201.535,197.315,200.67,45632.0
2023-08-29,202.405,203.415,198.84,201.92,53604.0
2023-08-30,203.585,204.64,200.99,203.87,42417.0
2023-08-31,205.415,205.96,201.82,202.325,38516.0
2023-09-01,203.61,206.83,200.68,205.82,58594.0
2023-09-05,207.72,207.73,202.255,204.185,33365.0
2023-09-06,203.68,207.05,202.265,204.92,35000.0
2023-09-07,206.93,206.93,202.255,204.65,26972.0
2023-09-08,207.93,207.93,202.425,203.185,20111.0
2023-09-11,203.74,207.84,203.215,206.435,82276.0
2023-09-12,205.455,207.78,204.195,204.375,80298.0
2023-09-13,203.6,206.62,201.255,204.85,107059.0
2023-09-14,207.405,211.9,205.195,211.505,91777.0
2023-09-15,209.385,211.03,204.88,206.75,166117.0
2023-09-18,203.565,210.83,202.465,210.175,82696.0
2023-09-19,209.67,210.02,206.395,206.81,51292.0
2023-09-20,205.185,209.66,205.185,207.425,24255.0
2023-09-21,204.97,206.325,201.465,201.86,85565.0
2023-09-22,203.175,204.215,200.63,200.72,35173.0
2023-09-25,200.61,201.295,199.325,199.79,31612.0
2023-09-26,198.82,199.505,196.205,197.485,61385.0
2023-09-27,197.25,200.37,193.66,194.265,46037.0
2023-09-28,193.31,197.355,192.575,195.735,40267.0
2023-09-29,197.285,197.75,195.45,195.845,55158.0
2023-10-02,194.755,196.6,192.89,193.705,47511.0
2023-10-03,192.87,194.13,190.74,192.335,48817.0
2023-10-04,192.815,195.21,190.88,194.06,46420.0
2023-10-05,194.06,195.31,192.16,194.785,37178.0
2023-10-06,194.575,197.305,192.08,196.145,42887.0
2023-10-10,194.48,199.83,193.575,196.6,44366.0
2023-10-11,196.6,201.04,196.59,199.295,36150.0
2023-10-12,199.265,203.56,196.33,197.335,41657.0
2023-10-13,195.785,199.115,192.415,193.675,33769.0
2023-10-16,194.595,194.905,192.91,194.09,27634.0
2023-10-17,191.315,196.26,191.295,194.21,47515.0
2023-10-18,193.465,194.645,189.68,189.75,41514.0
2023-10-19,188.37,190.74,187.16,190.485,56138.0
2023-10-20,188.59,190.54,188.57,189.155,42963.0
2023-10-23,188.57,193.15,186.885,190.87,62097.0
2023-10-24,188.51,192.89,188.51,190.6,60942.0
2023-10-25,190.485,190.485,186.935,188.47,42855.0
2023-10-26,192.25,192.25,187.55,187.715,80749.0
2023-10-27,189.105,190.83,185.625,188.55,68293.0
2023-10-30,189.74,196.105,187.975,194.51,71617.0
2023-10-31,196.025,196.74,194.47,194.53,43172.0
2023-11-01,195.885,197.51,191.365,197.225,38834.0
2023-11-02,197.69,202.26,196.32,198.73,53365.0
2023-11-03,201.13,202.33,198.58,199.135,52587.0
2023-11-06,198.305,199.125,196.135,196.905,64296.0
2023-11-07,196.885,198.145,192.715,195.995,48649.0
2023-11-08,195.995,199.625,194.01,197.42,37265.0
2023-11-09,199.335,199.535,195.755,196.77,38997.0
2023-11-10,196.77,199.325,195.22,197.035,31508.0
2023-11-13,196.985,199.685,195.055,198.205,32377.0
2023-11-14,197.83,208.02,197.83,207.195,82787.0
2023-11-15,209.12,209.12,205.61,207.87,50335.0
2023-11-16,209.14,210.46,206.95,207.03,34794.0
2023-11-17,210.3,210.4,206.305,207.96,27584.0
2023-11-20,208.565,210.35,207.335,210.35,26030.0
2023-11-21,212.915,212.935,208.16,208.98,47552.0
2023-11-22,213.965,213.965,209.32,211.68,25361.0
2023-11-23,214.68,214.68,211.44,213.335,12159.0
2023-11-24,213.44,213.79,211.935,211.935,21572.0
2023-11-27,210.06,213.62,207.75,210.885,43141.0
2023-11-28,212.145,213.51,210.28,211.21,34714.0
2023-11-29,210.29,213.385,209.555,210.43,24823.0
2023-11-30,211.25,212.075,209.2,211.095,42960.0
2023-12-01,213.135,213.285,206.205,212.65,24838.0
2023-12-04,213.225,213.61,210.04,212.945,22664.0
2023-12-05,214.125,217.455,211.845,215.515,46370.0
2023-12-06,216.05,219.16,216.05,217.465,24772.0
2023-12-07,220.055,221.9,217.34,220.245,61064.0
2023-12-08,220.46,221.315,219.13,220.115,67114.0
2023-12-11,220.095,220.43,217.415,218.33,50035.0
2023-12-12,218.685,220.29,217.35,217.595,47811.0
2023-12-13,218.825,218.825,214.395,218.09,94356.0
2023-12-14,220.195,220.195,214.215,214.485,122061.0
2023-12-15,214.475,214.485,208.17,211.61,271228.0
2023-12-18,212.7,216.365,212.48,215.165,46089.0
2023-12-19,219.47,223.05,216.265,218.05,56135.0
2023-12-20,218.14,218.14,212.845,212.945,51061.0
2023-12-21,211.945,215.265,211.945,212.51,39507.0
2023-12-22,212.57,214.455,211.965,214.365,29689.0
2023-12-27,214.365,217.79,213.005,214.065,133008.0
2023-12-28,214.23,216.035,212.9,213.585,90655.0
2023-12-29,213.575,213.855,210.65,213.01,37423.0
2024-01-02,212.75,213.345,207.495,209.21,66735.0
2024-01-03,211.46,211.46,207.92,209.675,54482.0
2024-01-04,208.575,212.83,208.575,210.63,52031.0
2024-01-05,209.04,211.62,208.625,211.055,62212.0
2024-01-08,211.055,214.46,207.54,213.525,46003.0
2024-01-09,212.455,215.46,211.355,213.925,45828.0
2024-01-10,214.805,215.52,209.4,213.395,34149.0
2024-01-11,213.855,213.865,210.335,213.24,28989.0
2024-01-12,214.48,217.08,213.51,216.155,43435.0
2024-01-15,216.175,217.06,213.315,214.5,17496.0
2024-01-16,215.36,216.445,212.585,216.435,49713.0
2024-01-17,214.14,214.925,210.745,211.41,51790.0
2024-01-18,212.085,216.88,212.085,216.78,48138.0
2024-01-19,217.335,218.98,215.135,218.33,78385.0
2024-01-22,218.845,221.585,218.815,219.53,52052.0
2024-01-23,221.235,221.245,217.685,218.635,33395.0
2024-01-24,220.79,221.195,218.845,219.24,26347.0
2024-01-25,221.295,222.755,218.985,222.01,46748.0
2024-01-26,222.32,224.045,221.885,223.015,23367.0
2024-01-29,223.18,227.36,222.435,226.94,54826.0
2024-01-30,226.935,228.71,225.68,226.865,33850.0
2024-01-31,227.23,227.925,223.15,223.3,51353.0
2024-02-01,224.71,227.13,223.705,226.755,34722.0
2024-02-02,226.455,228.44,224.025,227.58,42587.0
2024-02-05,226.535,227.785,225.185,225.295,38043.0
2024-02-06,220.57,225.515,215.62,219.795,87325.0
2024-02-07,215.44,220.86,214.745,219.63,73240.0
2024-02-08,219.63,222.405,219.29,221.475,53692.0
2024-02-09,220.97,225.175,220.55,222.445,62856.0
2024-02-12,222.445,224.6,220.99,221.635,37766.0
2024-02-13,219.055,220.305,216.535,219.26,69668.0
2024-02-14,219.4,222.745,219.3,222.26,65196.0
2024-02-15,223.28,225.275,222.845,223.915,66873.0
2024-02-16,223.795,224.62,220.62,221.285,33740.0
2024-02-20,220.69,222.465,218.42,220.7,32118.0
2024-02-21,223.27,223.27,217.295,219.35,58004.0
2024-02-22,220.425,223.735,218.805,222.595,65227.0
2024-02-23,222.04,223.41,219.47,220.77,39956.0
2024-02-26,220.125,222.545,219.57,220.63,23908.0
2024-02-27,218.44,224.275,218.44,219.875,56323.0
2024-02-28,219.855,222.28,217.91,221.705,53184.0
2024-02-29,223.27,223.28,220.72,221.635,72144.0
2024-03-01,222.38,223.28,221.375,223.27,73993.0
2024-03-04,222.665,225.515,222.435,224.64,43215.0
2024-03-05,225.005,225.005,218.825,219.45,53478.0
2024-03-06,219.055,221.83,218.14,219.55,44230.0
2024-03-07,220.185,223.29,219.38,223.27,37169.0
2024-03-08,223.27,224.56,222.565,223.825,44297.0
2024-03-11,223.845,223.955,220.51,220.9,33891.0
2024-03-12,220.89,224.34,220.45,223.42,36499.0
2024-03-13,223.41,228.73,221.495,226.505,51931.0
2024-03-14,225.73,229.96,224.52,229.85,54830.0
2024-03-15,228.955,229.83,225.235,225.89,210346.0
2024-03-18,226.09,228.36,225.515,226.13,31130.0
2024-03-19,226.695,227.625,224.42,226.14,36850.0
2024-03-20,226.12,228.34,225.125,226.865,69427.0
2024-03-21,227.53,230.205,225.635,225.7,39953.0
2024-03-22,226.295,227.885,223.37,223.985,22009.0
2024-03-25,222.925,224.71,221.84,222.0,14656.0
2024-03-26,221.535,224.98,220.86,221.465,33518.0
2024-03-27,224.105,225.38,221.285,224.535,35212.0
2024-03-28,223.77,225.55,222.4,222.785,20049.0
2024-04-01,222.815,225.22,220.59,222.29,24964.0
2024-04-02,221.92,222.03,217.115,218.065,34882.0
2024-04-03,216.785,218.675,216.585,216.925,61926.0
2024-04-04,216.945,218.085,211.005,211.67,76325.0
2024-04-05,212.235,215.9,211.58,214.39,75635.0
2024-04-08,215.325,215.375,210.885,211.32,36287.0
2024-04-09,211.85,214.31,210.455,213.595,45647.0
2024-04-10,213.805,213.835,209.045,210.485,55763.0
2024-04-11,211.39,212.255,208.37,210.615,61232.0
2024-04-12,208.61,211.18,208.48,211.095,35971.0
2024-04-15,211.14,213.14,207.465,208.63,38188.0
2024-04-16,208.8,208.8,206.395,207.335,35864.0
2024-04-17,207.675,207.685,205.21,205.34,38833.0
2024-04-18,205.34,205.5,202.67,204.355,52846.0
2024-04-19,204.27,205.65,203.465,204.16,36805.0
2024-04-22,203.9,207.23,200.395,207.09,41798.0
2024-04-23,207.08,209.265,207.08,208.025,27018.0
2024-04-24,206.65,211.34,202.815,210.825,93837.0
2024-04-25,206.69,210.12,205.15,205.945,86923.0
2024-04-26,206.115,207.805,203.335,203.495,48714.0
2024-04-29,203.7,205.925,201.18,202.41,27178.0
2024-04-30,202.22,203.485,200.88,200.88,37829.0
2024-05-01,200.51,202.18,198.715,200.335,53994.0
2024-05-02,201.325,205.14,200.76,204.445,75918.0
2024-05-03,209.025,209.025,203.185,203.495,46605.0
2024-05-06,204.595,205.005,203.185,204.665,50493.0
2024-05-07,207.775,207.775,204.16,205.28,54716.0
2024-05-08,205.32,206.405,203.66,206.115,37566.0
2024-05-09,206.78,208.73,204.945,205.935,32139.0
2024-05-10,205.74,207.24,203.77,204.655,21587.0
2024-05-13,205.06,206.105,201.4,201.935,16298.0
2024-05-14,204.755,204.755,200.57,201.665,22641.0
2024-05-15,202.27,204.745,201.05,201.475,54053.0
2024-05-16,202.06,203.87,201.815,201.865,40574.0
2024-05-17,202.23,202.865,199.945,200.79,54730.0
2024-05-21,201.575,202.66,199.5,199.915,49704.0
2024-05-22,200.225,200.245,195.725,196.66,101248.0
2024-05-23,197.015,197.015,194.215,195.05,40942.0
2024-05-24,198.585,198.585,192.89,194.72,48644.0
2024-05-27,195.495,198.725,193.01,197.175,29966.0
2024-05-28,196.62,197.71,193.705,195.795,66806.0
2024-05-29,195.225,195.265,192.505,193.07,56315.0
2024-05-30,193.0,195.345,192.435,195.275,62731.0
2024-05-31,198.695,199.26,194.69,198.795,100385.0
2024-06-03,198.885,203.87,198.805,202.77,100560.0
2024-06-04,204.795,204.795,202.21,203.86,69286.0
2024-06-05,204.495,205.77,203.91,205.6,32873.0
2024-06-06,204.895,206.295,201.575,203.045,29095.0
2024-06-07,202.41,206.6,200.94,204.615,47797.0
2024-06-10,203.465,206.245,203.395,205.945,28114.0
2024-06-11,205.3,205.78,203.225,204.745,22883.0
2024-06-12,206.415,211.025,206.415,208.905,55617.0
2024-06-13,209.085,210.03,203.86,205.965,67835.0
2024-06-14,204.335,208.5,204.325,208.015,41747.0
2024-06-17,206.72,209.605,206.72,208.71,37917.0
2024-06-18,208.63,209.62,204.995,205.07,52563.0
2024-06-19,204.475,209.605,200.51,203.55,44305.0
2024-06-20,204.17,209.615,202.12,204.995,62929.0
2024-06-21,204.805,208.21,204.725,207.405,211202.0
2024-06-24,208.31,210.495,204.925,207.0,47255.0
2024-06-25,206.78,207.665,200.92,206.455,42675.0
2024-06-26,205.845,210.29,203.115,203.65,21559.0
2024-06-27,203.81,206.425,203.08,206.105,33617.0
2024-06-28,205.3,207.915,203.18,207.09,24730.0
2024-07-02,207.26,210.7,206.84,209.955,40514.0
2024-07-03,209.985,213.925,209.36,212.025,33721.0
2024-07-04,210.395,212.075,209.975,211.11,27277.0
2024-07-05,207.08,211.02,207.08,207.785,63852.0
2024-07-08,211.18,211.18,206.495,208.87,38901.0
2024-07-09,208.86,209.29,206.85,207.28,24718.0
2024-07-10,207.31,209.725,207.05,209.01,65954.0
2024-07-11,209.42,216.07,209.35,215.765,36661.0
2024-07-12,215.735,221.515,215.505,220.745,79531.0
2024-07-15,220.35,223.8,218.945,220.945,26545.0
2024-07-16,219.84,225.47,219.84,225.055,25092.0
2024-07-17,223.7,225.025,222.615,224.23,36164.0
2024-07-18,228.985,228.985,220.685,222.07,29796.0
2024-07-19,221.63,225.005,213.855,223.59,21433.0
2024-07-22,223.85,228.765,223.85,227.185,35852.0
2024-07-23,227.115,228.525,226.275,227.49,30034.0
2024-07-24,227.42,229.22,224.28,224.675,33629.0
2024-07-25,223.8,241.18,219.605,239.785,93271.0
2024-07-26,239.885,247.415,239.885,241.355,82828.0
2024-07-29,240.82,243.695,239.64,240.6,202652.0
2024-07-30,242.56,242.67,240.79,241.705,34813.0
2024-07-31,241.485,242.7,238.225,239.445,40513.0
2024-08-01,239.945,242.2,236.96,239.1,45103.0
2024-08-02,237.775,239.13,230.865,234.575,224103.0
2024-08-06,228.455,233.875,227.51,232.705,60854.0
2024-08-07,234.355,238.72,229.13,229.36,54886.0
2024-08-08,229.55,233.965,229.45,231.51,28457.0
2024-08-09,232.93,233.09,229.22,231.11,31442.0
2024-08-12,230.275,232.755,228.375,229.79,19258.0
2024-08-13,230.115,233.4,228.1,232.685,47431.0
2024-08-14,232.685,233.09,230.415,232.95,19369.0
2024-08-15,233.1,236.505,232.765,234.325,38286.0
2024-08-16,233.72,234.625,231.26,233.755,32445.0
2024-08-19,233.66,237.06,232.82,236.7,44685.0
2024-08-20,235.28,239.615,235.28,235.685,27532.0
2024-08-21,236.005,239.11,235.17,235.765,50552.0
2024-08-22,236.245,237.3,235.37,236.96,34530.0
2024-08-23,237.655,241.705,235.13,236.155,37159.0
2024-08-26,236.455,239.13,236.455,238.315,27148.0
2024-08-27,236.85,241.205,236.85,240.085,59133.0
2024-08-28,240.085,243.695,237.65,238.245,34198.0
2024-08-29,238.91,241.2,237.555,237.665,32930.0
2024-08-30,237.835,243.695,237.835,241.635,60503.0
2024-09-03,239.655,242.28,239.27,240.42,63934.0
2024-09-04,239.495,243.365,239.385,240.72,46684.0
2024-09-05,240.48,243.105,238.78,240.32,35384.0
2024-09-06,239.755,241.735,236.59,238.84,40054.0
2024-09-09,239.03,242.25,239.03,239.395,49683.0
2024-09-10,239.505,243.085,237.935,241.265,26945.0
2024-09-11,240.57,243.275,236.83,241.925,36631.0
2024-09-12,241.435,244.92,241.435,243.835,35743.0
2024-09-13,243.515,247.095,241.695,245.865,18695.0
2024-09-16,246.17,249.325,242.33,244.52,59950.0
2024-09-17,245.065,246.55,241.875,242.22,177660.0
2024-09-18,241.215,248.67,238.265,242.81,50628.0
2024-09-19,245.275,248.67,242.45,243.255,21619.0
2024-09-20,242.9,245.795,241.955,244.6,103381.0
2024-09-23,245.095,247.655,242.65,245.095,25594.0
2024-09-24,245.095,245.305,238.275,244.48,31409.0
2024-09-25,244.48,244.94,237.46,243.07,18094.0
2024-09-26,243.745,245.855,242.05,242.93,36097.0
2024-09-27,242.91,248.92,242.51,242.68,60271.0
2024-09-30,242.66,246.295,241.315,246.045,40611.0
2024-10-01,245.37,246.435,243.725,244.93,41429.0
2024-10-02,243.505,244.63,238.29,243.535,24166.0
2024-10-03,242.73,243.08,236.975,240.73,35225.0
2024-10-04,240.875,248.9,238.755,239.465,24823.0
2024-10-07,238.945,239.9,237.005,239.105,43030.0
2024-10-08,239.85,245.525,238.33,244.94,126272.0
2024-10-09,244.085,252.34,243.635,252.22,119052.0
2024-10-10,251.73,253.135,250.415,251.99,75779.0
2024-10-11,253.065,257.325,253.065,254.53,40595.0
2024-10-15,254.11,258.55,252.395,256.78,49743.0
2024-10-16,259.18,260.53,256.71,256.92,28254.0
2024-10-17,256.8,263.86,255.575,258.48,27642.0
2024-10-18,257.985,258.88,255.755,257.055,81244.0
2024-10-21,255.85,257.885,251.9,255.105,16904.0
2024-10-22,253.045,253.62,251.71,252.16,43068.0
2024-10-23,250.995,258.44,249.21,254.46,32955.0
2024-10-24,248.92,264.575,247.35,261.49,114385.0
2024-10-25,264.935,266.11,260.265,262.465,74183.0
2024-10-28,262.485,264.855,259.505,260.335,76400.0
2024-10-29,259.925,264.855,259.515,264.235,97833.0
2024-10-30,262.375,265.08,260.46,260.62,54914.0
2024-10-31,259.18,260.205,250.305,256.69,80455.0
2024-11-01,256.9,260.78,256.89,260.155,44983.0
2024-11-04,265.85,265.85,253.215,260.54,32256.0
2024-11-05,259.755,265.85,254.765,258.99,53922.0
2024-11-06,261.03,265.85,253.55,258.42,106898.0
2024-11-07,258.88,260.225,256.72,258.82,44816.0
2024-11-08,258.82,261.615,257.425,260.54,44315.0
2024-11-11,260.88,262.405,257.975,259.01,31085.0
2024-11-12,258.99,260.375,257.935,259.815,70988.0
2024-11-13,259.835,265.85,251.035,261.03,56910.0
2024-11-14,263.07,263.17,258.87,258.96,34313.0
2024-11-15,257.875,263.65,257.665,260.97,126950.0
2024-11-18,263.0,263.11,255.265,256.74,66211.0
2024-11-19,263.11,263.11,250.845,258.91,48225.0
2024-11-20,258.91,262.705,258.39,262.155,56127.0
2024-11-21,262.155,267.65,262.155,266.895,91582.0
2024-11-22,266.425,269.035,259.695,267.7,31347.0
2024-11-25,266.875,275.06,266.875,274.055,66358.0
2024-11-26,274.035,274.74,271.555,271.625,49353.0
2024-11-27,272.58,275.25,265.14,272.0,41065.0
2024-11-28,270.855,276.99,268.3,272.4,71275.0
2024-11-29,270.42,276.6,269.155,271.945,24302.0
2024-12-02,270.2,278.505,268.44,269.105,45372.0
2024-12-03,269.105,270.875,267.145,268.855,63658.0
2024-12-04,271.475,271.935,265.81,270.845,40372.0
2024-12-05,269.84,273.12,268.24,271.425,37633.0
2024-12-06,272.51,277.53,269.71,271.045,31425.0
2024-12-09,270.44,277.06,268.855,270.895,43780.0
2024-12-10,269.625,278.655,267.68,268.835,26511.0
2024-12-11,268.635,277.0,267.94,269.96,26885.0
2024-12-12,269.595,271.595,268.42,269.99,20287.0
2024-12-13,269.99,271.925,265.25,266.445,29891.0
2024-12-16,266.335,268.03,265.19,265.81,30845.0
2024-12-17,265.39,266.99,263.86,265.85,57640.0
2024-12-18,265.44,268.33,260.52,260.95,35714.0
2024-12-19,260.45,268.1,259.585,261.06,61950.0
2024-12-20,261.715,264.845,260.305,263.36,156377.0
2024-12-23,262.085,267.76,259.805,262.85,27756.0
2024-12-24,262.85,265.35,259.375,264.255,12083.0
2024-12-27,262.79,265.005,261.705,263.84,44197.0
2024-12-30,261.63,263.84,258.03,259.715,33942.0
2024-12-31,260.395,262.395,253.12,259.515,36790.0
2025-01-02,260.015,261.69,251.075,256.875,32171.0
2025-01-03,258.43,262.345,250.265,261.94,32446.0
2025-01-06,262.165,267.07,255.12,256.07,44033.0
2025-01-07,260.415,260.425,252.99,254.75,55434.0
2025-01-08,257.075,257.075,252.5,254.585,35359.0
2025-01-09,254.585,256.185,250.16,256.02,22099.0
2025-01-10,257.305,257.305,248.235,251.025,81736.0
2025-01-13,251.005,259.225,247.645,251.425,65431.0
2025-01-14,251.485,253.985,250.445,253.665,41011.0
2025-01-15,259.255,259.345,252.05,256.665,77386.0
2025-01-16,257.99,259.12,256.355,258.35,34691.0
2025-01-17,264.59,265.405,259.495,262.755,47650.0
2025-01-20,263.96,267.24,256.14,263.115,55402.0
2025-01-21,265.095,266.76,256.14,261.31,83634.0
2025-01-22,261.73,266.285,259.485,265.905,33904.0
2025-01-23,264.97,268.195,264.32,265.365,44795.0
2025-01-24,265.495,266.71,260.85,265.04,39844.0
2025-01-27,265.405,267.69,257.235,266.305,31281.0
2025-01-28,266.64,271.075,259.395,266.535,33236.0
2025-01-29,266.525,267.51,261.26,263.195,31784.0
2025-01-30,266.085,266.85,263.63,265.995,52039.0
2025-01-31,265.995,266.82,262.615,263.425,62043.0
2025-02-03,259.545,267.1,259.535,262.515,91503.0
2025-02-04,264.82,267.1,259.09,259.695,78073.0
2025-02-05,255.54,264.85,244.385,248.585,232424.0
2025-02-06,249.48,252.14,241.27,244.645,140309.0
2025-02-07,244.535,247.375,243.18,246.52,72222.0
2025-02-10,246.69,252.6,245.555,252.51,94614.0
2025-02-11,251.635,252.47,244.18,248.125,55738.0
2025-02-12,247.945,254.145,244.18,245.405,60237.0
2025-02-13,245.405,249.28,239.92,248.515,84882.0
2025-02-14,247.955,249.095,246.31,247.815,86704.0
2025-02-18,248.135,248.375,244.995,247.06,59146.0
2025-02-19,246.95,247.405,239.195,247.05,68149.0
2025-02-20,248.075,248.075,245.615,247.16,74579.0
2025-02-21,248.365,254.125,243.02,247.555,121204.0
2025-02-24,247.705,249.16,245.98,246.52,73422.0
2025-02-25,248.385,253.385,244.915,252.29,72603.0
2025-02-26,252.48,254.92,249.28,252.86,43403.0
2025-02-27,252.96,253.885,251.695,253.735,45219.0
2025-02-28,255.08,255.18,249.61,254.205,95031.0
2025-03-03,255.15,261.35,251.675,254.285,45707.0
2025-03-04,254.175,256.545,249.48,253.255,40279.0
2025-03-05,252.43,253.255,248.475,252.75,90087.0
2025-03-06,251.485,252.14,246.98,247.11,82997.0
2025-03-07,247.22,254.465,242.86,244.725,115495.0
2025-03-10,242.435,247.01,238.455,238.975,84110.0
2025-03-11,238.675,240.42,236.99,237.7,64459.0
2025-03-12,238.31,239.195,234.6,235.25,69610.0
2025-03-13,234.5,236.685,228.28,229.695,91175.0
2025-03-14,229.695,236.825,229.695,236.735,89607.0
2025-03-17,236.525,241.17,235.1,240.09,103945.0
2025-03-18,239.805,242.82,234.32,239.565,108823.0
2025-03-19,238.805,244.15,238.805,243.33,78976.0
2025-03-20,242.305,244.575,241.465,242.265,45928.0
2025-03-21,242.585,243.24,240.12,243.03,140268.0
2025-03-24,243.03,248.755,243.03,247.845,45296.0
2025-03-25,247.825,248.93,242.745,243.81,60901.0
2025-03-26,243.59,250.475,243.26,243.75,78046.0
2025-03-27,243.75,250.475,240.74,241.14,61277.0
2025-03-28,241.145,247.78,235.215,237.06,58924.0
2025-03-31,236.2,242.055,235.6,238.095,73534.0
2025-04-01,237.525,243.94,234.96,240.86,66353.0
2025-04-02,238.105,245.385,238.105,245.1,72436.0
2025-04-03,241.685,241.685,234.415,234.58,78926.0
2025-04-04,232.355,235.3,227.23,228.445,77366.0
2025-04-07,223.455,230.94,216.225,229.625,129895.0
2025-04-08,234.085,243.445,223.285,225.87,91172.0
2025-04-09,223.815,240.39,220.805,236.875,119578.0
2025-04-10,235.67,240.43,224.805,229.455,90714.0
2025-04-11,230.47,231.11,217.12,230.76,52221.0
2025-04-14,233.315,236.945,232.05,233.425,35440.0
2025-04-15,233.425,238.495,227.13,238.015,36118.0
2025-04-16,237.935,241.04,235.63,238.025,58278.0
2025-04-17,237.365,240.13,229.505,237.475,26660.0
2025-04-21,236.36,237.635,234.225,235.9,69388.0
2025-04-22,238.035,239.31,236.71,237.345,65213.0
2025-04-23,237.515,244.63,237.485,239.24,38302.0
2025-04-24,239.67,246.995,237.345,237.555,55703.0
2025-04-25,236.31,237.995,235.47,236.31,51516.0
2025-04-28,235.82,239.59,235.16,237.465,44605.0
2025-04-29,237.415,239.76,235.78,237.505,31190.0
2025-04-30,236.15,241.715,234.325,241.425,40933.0
2025-05-01,241.425,244.24,240.38,242.205,42956.0
2025-05-02,242.475,243.81,238.335,242.385,71092.0
2025-05-05,240.5,242.385,239.56,239.83,44209.0
2025-05-06,237.585,240.08,236.05,237.545,38899.0
2025-05-07,239.06,241.495,239.06,241.07,57002.0
2025-05-08,239.58,244.46,239.58,242.975,44751.0
2025-05-09,244.46,244.46,240.75,240.92,30743.0
2025-05-12,243.465,246.635,243.175,245.78,41803.0
2025-05-13,245.885,247.575,243.61,243.77,32130.0
2025-05-14,243.67,251.235,238.345,239.17,32742.0
2025-05-15,238.975,246.025,238.675,245.1,39497.0
2025-05-16,245.1,246.145,242.715,244.66,28616.0
2025-05-20,243.135,245.46,243.075,244.58,35462.0
2025-05-21,244.48,245.21,239.3,239.35,58208.0
2025-05-22,239.46,240.16,238.245,238.835,38032.0
2025-05-23,237.225,245.21,236.45,237.145,35735.0
2025-05-26,237.255,245.15,235.98,238.515,26186.0
2025-05-27,240.68,245.21,236.57,242.665,69280.0
2025-05-28,244.39,246.745,235.98,242.015,29298.0
2025-05-29,242.015,243.8,237.135,241.835,28720.0
2025-05-30,244.46,244.46,239.47,240.02,61505.0
2025-06-02,240.84,240.99,236.895,239.54,62559.0
2025-06-03,239.65,240.93,236.16,239.035,38579.0
2025-06-04,239.37,240.77,235.2,240.69,21232.0
2025-06-05,240.46,242.605,234.095,240.41,58690.0
2025-06-06,240.53,243.93,237.635,240.99,35156.0
2025-06-09,240.34,242.795,239.015,241.925,33426.0
2025-06-10,242.215,245.845,241.545,245.11,30191.0
2025-06-11,243.445,247.325,241.985,242.635,47953.0
2025-06-12,241.905,249.16,240.48,241.875,44801.0
2025-06-13,239.24,241.495,237.935,239.47,35277.0
2025-06-16,239.91,246.115,239.91,241.27,23553.0
2025-06-17,241.615,242.375,240.45,241.915,36666.0
2025-06-18,242.025,248.91,240.74,243.135,45288.0
2025-06-19,242.485,242.925,236.48,241.06,29204.0
2025-06-20,242.445,243.465,234.84,236.875,97738.0
2025-06-23,237.035,241.525,235.21,240.97,47202.0
2025-06-24,239.87,246.995,235.9,242.785,66357.0
2025-06-25,242.765,243.85,234.74,234.87,71363.0
2025-06-26,234.94,236.16,233.565,234.61,93631.0
2025-06-27,234.71,238.095,233.69,236.08,111821.0
2025-06-30,236.355,238.09,234.205,237.385,42941.0
2025-07-02,237.495,243.175,234.105,239.1,84385.0
2025-07-03,239.89,246.345,239.72,241.85,28557.0
2025-07-04,241.75,242.455,234.755,241.75,13184.0
2025-07-07,241.75,263.995,240.16,240.97,36962.0
2025-07-08,240.2,245.015,239.58,242.19,58401.0
2025-07-09,242.795,244.285,234.805,243.035,53309.0
2025-07-10,243.355,245.985,239.53,243.895,44431.0
2025-07-11,241.99,248.05,240.75,243.325,24385.0
2025-07-14,237.61,247.53,237.61,245.095,37937.0
2025-07-15,245.205,246.745,241.92,242.485,33652.0
2025-07-16,242.555,246.745,239.92,241.98,40142.0
2025-07-17,242.815,245.665,234.705,241.56,59182.0
2025-07-18,240.99,246.745,239.5,243.925,61085.0
2025-07-21,244.245,247.52,241.47,245.665,53297.0
2025-07-22,245.115,251.945,240.79,244.295,36859.0
2025-07-23,244.455,245.135,237.92,242.805,43755.0
2025-07-24,244.915,271.01,244.915,264.385,222027.0
2025-07-25,266.4,274.445,266.285,273.975,110450.0
2025-07-28,273.975,279.61,265.745,268.36,80865.0
2025-07-29,266.285,273.985,266.285,270.91,114913.0
2025-07-30,271.03,274.84,265.435,272.995,82307.0
2025-07-31,271.175,274.755,270.21,272.835,64125.0
2025-08-01,271.12,272.705,267.11,269.7,59763.0
2025-08-05,271.805,274.435,269.77,271.435,79082.0
2025-08-06,271.795,271.795,268.24,269.76,59200.0
2025-08-07,273.435,273.505,269.64,273.105,78259.0
2025-08-08,273.255,275.215,266.72,271.705,28430.0
2025-08-11,272.445,273.855,269.41,269.76,44582.0
2025-08-12,269.34,272.215,267.48,269.01,33861.0
2025-08-13,270.77,274.815,266.88,274.455,47144.0
2025-08-14,272.205,276.77,272.065,275.585,62042.0
2025-08-15,275.435,282.915,272.895,273.715,32346.0
2025-08-18,274.085,278.26,272.265,273.235,31993.0
2025-08-19,274.215,279.015,273.315,277.62,43804.0
2025-08-20,277.33,278.92,269.81,275.99,69689.0
2025-08-21,275.95,282.685,273.375,274.375,36859.0
2025-08-22,275.365,279.24,274.495,276.21,40669.0
2025-08-25,276.79,277.85,274.715,277.18,40273.0
2025-08-26,276.03,280.04,275.745,278.32,67030.0
2025-08-27,277.64,280.895,275.845,276.88,33362.0
2025-08-28,276.74,279.4,272.415,275.585,44150.0
2025-08-29,276.47,277.57,272.595,276.2,44100.0
2025-09-02,275.115,276.71,270.82,271.925,35687.0
2025-09-03,271.925,276.49,268.81,273.695,38594.0
2025-09-04,275.165,279.14,274.215,278.63,46420.0
2025-09-05,279.71,281.965,276.11,278.97,28127.0
2025-09-08,278.82,284.825,272.865,284.505,59941.0
2025-09-09,283.345,285.64,281.205,284.945,47393.0
2025-09-10,283.205,290.815,280.03,283.415,66705.0
2025-09-11,284.595,290.04,280.35,287.87,137594.0
2025-09-12,289.84,289.84,279.31,282.825,53956.0
2025-09-15,282.815,289.2,280.37,281.685,35300.0
2025-09-16,284.505,284.505,277.55,278.37,55250.0
2025-09-17,278.52,284.505,278.37,279.08,44991.0
2025-09-18,279.8,283.015,277.42,277.51,59875.0
2025-09-19,279.44,279.92,274.655,277.76,165260.0
2025-09-22,277.51,278.69,272.955,273.385,58366.0
2025-09-23,273.385,274.165,266.905,268.58,85716.0
2025-09-24,268.72,269.72,264.995,265.275,58317.0
2025-09-25,265.615,266.71,261.995,266.235,59863.0
2025-09-26,267.185,267.895,260.335,263.945,67782.0
2025-09-29,265.15,267.0,262.17,264.22,78110.0
2025-09-30,264.65,267.4,258.37,265.16,62198.0
2025-10-01,264.29,266.0,261.86,262.3,41391.0
2025-10-02,260.93,264.16,260.8,262.12,63527.0
2025-10-03,262.26,268.63,261.63,263.48,51684.0
2025-10-06,264.13,264.74,257.19,260.1,70678.0
2025-10-07,260.53,262.39,258.2,261.23,45826.0
2025-10-08,261.23,262.41,255.5,258.35,36511.0
2025-10-09,259.55,260.5,255.0,258.42,69461.0
2025-10-10,259.41,259.99,255.0,256.51,54504.0
2025-10-14,258.1,260.03,256.0,259.14,60211.0
2025-10-15,256.0,263.8,256.0,259.96,86381.0
2025-10-16,260.09,265.0,256.55,256.98,108233.0
2025-10-17,258.23,258.36,254.9,256.69,124782.0
2025-10-20,256.52,263.86,255.98,257.73,67802.0
2025-10-21,256.8,265.59,256.8,259.04,61441.0
2025-10-22,258.82,259.97,257.37,258.12,69365.0
2025-10-23,266.83,268.65,231.26,233.0,329305.0
2025-10-24,237.12,239.78,228.36,230.39,275706.0
2025-10-27,231.03,234.48,227.46,227.86,170503.0
2025-10-28,228.84,229.29,221.65,222.08,160633.0
2025-10-29,221.62,222.25,217.31,217.4,365591.0
2025-10-30,216.79,220.86,216.14,218.59,114955.0
2025-10-31,216.9,225.07,216.62,223.26,207832.0
2025-11-03,221.83,223.75,219.2,223.26,168693.0
2025-11-04,225.12,225.12,217.22,219.5,85086.0
2025-11-05,224.87,224.87,216.69,218.73,102976.0
2025-11-06,218.73,219.0,216.175,217.37,111602.0
2025-11-07,217.39,218.01,212.32,212.68,102264.0
2025-11-10,211.71,214.35,209.11,213.35,84168.0
2025-11-11,213.13,219.7,213.09,219.35,100090.0
2025-11-12,218.46,222.45,217.91,218.9,100897.0
2025-11-13,218.28,219.94,216.64,218.24,69004.0
2025-11-14,217.85,220.54,217.75,218.9,192069.0
2025-11-17,218.05,220.66,211.66,211.77,59472.0
2025-11-18,210.43,211.63,209.33,210.76,76195.0
2025-11-19,211.06,214.88,210.07,214.02,51135.0
2025-11-20,214.69,216.16,212.72,214.03,90005.0
2025-11-21,214.0,218.7,213.07,218.3,76491.0
2025-11-24,217.62,222.67,213.23,213.9,100155.0
2025-11-25,214.13,217.0,214.13,215.76,85512.0
2025-11-26,215.89,216.73,214.78,215.72,58722.0