Date,Open,High,Low,Close,Volume
2014-06-26,13.15,13.35,13.15,13.35,32950.0
2014-06-27,13.23,13.45,13.2,13.3,8700.0
2014-06-30,13.3,13.5,13.29,13.35,9175.0
2014-07-02,13.45,13.76,13.45,13.76,4050.0
2014-07-03,13.7,14.24,13.63,14.14,15710.0
2014-07-04,14.25,14.3,14.15,14.25,10975.0
2014-07-07,14.49,14.5,14.31,14.37,6200.0
2014-07-08,14.45,14.5,14.1,14.5,25385.0
2014-07-09,14.5,14.5,14.1,14.25,6355.0
2014-07-10,14.25,14.25,14.25,14.25,900.0
2014-07-11,14.39,14.39,14.1,14.1,2207.0
2014-07-14,14.4,14.55,14.3,14.45,54474.0
2014-07-15,14.5,14.57,14.45,14.57,45984.0
2014-07-16,14.99,15.45,14.98,15.3,20350.0
2014-07-17,15.43,15.95,15.3,15.45,26369.0
2014-07-18,15.59,15.7,15.59,15.7,2110.0
2014-07-21,16.0,16.49,15.99,16.0,13013.0
2014-07-22,16.39,16.4,16.19,16.2,3559.0
2014-07-23,16.47,16.49,16.0,16.0,8753.0
2014-07-24,15.84,16.0,15.75,15.95,211450.0
2014-07-25,15.8,16.0,15.8,15.99,2915.0
2014-07-28,15.85,15.85,15.8,15.82,2644.0
2014-07-29,15.85,15.85,15.51,15.6,5342.0
2014-07-30,15.8,15.85,15.0,15.65,8053.0
2014-07-31,15.41,15.41,14.9,15.0,4540.0
2014-08-01,14.91,15.0,14.55,15.0,7180.0
2014-08-05,15.15,15.15,15.0,15.0,2600.0
2014-08-06,15.09,15.25,15.09,15.15,1800.0
2014-08-07,15.01,15.78,15.01,15.25,3204.0
2014-08-08,15.3,15.3,15.3,15.3,2000.0
2014-08-11,15.5,15.99,15.5,15.85,6706.0
2014-08-12,15.6,16.15,15.6,16.15,53698.0
2014-08-13,16.15,16.25,16.15,16.2,18100.0
2014-08-14,16.43,17.35,16.43,16.95,25050.0
2014-08-15,16.75,17.0,16.75,16.95,2850.0
2014-08-18,16.96,17.0,16.62,16.93,14550.0
2014-08-19,17.0,17.0,17.0,17.0,12100.0
2014-08-20,17.0,17.0,16.75,16.81,6633.0
2014-08-21,16.97,17.0,16.82,16.82,10600.0
2014-08-22,17.005,17.005,17.0,17.0,1950.0
2014-08-25,17.0,17.05,17.0,17.05,400.0
2014-08-26,17.28,17.28,17.0,17.25,21750.0
2014-08-27,17.25,17.46,17.205,17.205,1550.0
2014-08-28,17.15,17.25,17.15,17.15,1750.0
2014-08-29,17.06,17.48,17.06,17.48,204.0
2014-09-02,17.5,17.58,17.4,17.58,5992.0
2014-09-03,17.65,17.92,17.16,17.16,10150.0
2014-09-04,17.34,17.79,16.31,17.11,5005.0
2014-09-05,16.88,17.09,16.5,16.5,5908.0
2014-09-08,16.6,17.08,16.6,17.08,2800.0
2014-09-09,17.1,17.88,16.98,17.29,4780.0
2014-09-10,17.08,17.08,17.06,17.07,1635.0
2014-09-11,17.0,17.0,16.6,17.0,6943.0
2014-09-12,17.0,17.0,16.71,16.99,6380.0
2014-09-15,17.0,17.0,16.8,16.95,8000.0
2014-09-16,16.85,17.0,16.85,16.91,15008.0
2014-09-17,16.9,16.9,16.54,16.74,1320.0
2014-09-18,16.83,17.49,16.82,17.49,3016.0
2014-09-19,17.39,17.49,17.39,17.47,8100.0
2014-09-22,17.3,17.3,17.0,17.0,7400.0
2014-09-23,16.9,16.91,16.25,16.34,3942.0
2014-09-24,16.25,16.27,16.0,16.0,7300.0
2014-09-25,16.01,16.1,16.0,16.0,4380.0
2014-09-26,16.0,16.0,15.8,15.8,460.0
2014-09-29,15.8,15.8,15.75,15.75,7100.0
2014-09-30,15.75,15.94,15.65,15.94,5128.0
2014-10-01,16.03,16.25,15.83,16.23,2004.0
2014-10-02,15.57,16.32,15.57,16.32,1700.0
2014-10-03,16.32,16.32,16.32,16.32,39000.0
2014-10-06,15.76,16.32,15.76,16.3,11000.0
2014-10-07,16.3,16.3,15.87,15.87,13400.0
2014-10-08,15.77,15.78,15.01,15.75,15017.0
2014-10-09,15.07,15.5,15.05,15.5,8010.0
2014-10-10,15.59,16.0,15.51,16.0,2000.0
2014-10-14,15.99,16.0,15.69,15.85,4245.0
2014-10-15,15.75,15.89,15.14,15.89,45020.0
2014-10-16,15.74,15.79,15.74,15.79,737.0
2014-10-17,15.61,15.92,15.26,15.26,1644.0
2014-10-20,15.36,15.46,15.36,15.46,500.0
2014-10-21,15.55,15.56,15.55,15.55,700.0
2014-10-22,15.71,16.0,15.71,16.0,1380.0
2014-10-23,15.96,16.0,15.68,16.0,9270.0
2014-10-24,15.9,15.91,15.69,15.69,1889.0
2014-10-27,15.59,15.79,15.59,15.79,445.0
2014-10-28,15.81,15.91,15.8,15.91,5554.0
2014-10-29,15.9,15.9,15.9,15.9,674.0
2014-10-30,15.91,16.1,15.9,16.1,6674.0
2014-10-31,16.2,16.85,16.2,16.75,8994.0
2014-11-03,16.84,17.19,16.84,17.0,12350.0
2014-11-04,17.0,17.15,17.0,17.075,32106.0
2014-11-05,17.02,17.18,16.78,17.17,15630.0
2014-11-06,17.27,18.03,17.15,17.82,22854.0
2014-11-07,17.92,17.97,17.29,17.9,21005.0
2014-11-10,17.88,17.92,17.46,17.8,44336.0
2014-11-11,17.9,17.9,17.4,17.5,50870.0
2014-11-12,17.6,17.75,17.51,17.51,2642.0
2014-11-13,17.62,17.73,17.62,17.62,390.0
2014-11-14,17.62,17.73,17.62,17.73,504.0
2014-11-17,17.73,17.73,17.73,17.73,0.0
2014-11-18,17.63,17.82,17.6,17.82,2600.0
2014-11-19,17.92,18.27,17.92,18.27,837.0
2014-11-20,18.36,19.5,18.36,19.18,6150.0
2014-11-21,19.19,19.5,19.19,19.4,119604.0
2014-11-24,19.31,19.33,18.41,19.11,29444.0
2014-11-25,18.71,18.71,18.15,18.3,73057.0
2014-11-26,18.3,18.36,18.3,18.35,15290.0
2014-11-27,18.3,18.36,18.3,18.31,2010.0
2014-11-28,18.36,18.36,18.25,18.25,7210.0
2014-12-01,18.25,18.42,18.15,18.15,39569.0
2014-12-02,18.27,18.4,18.16,18.16,8264.0
2014-12-03,18.39,18.55,18.3,18.51,42605.0
2014-12-04,18.5,18.87,18.42,18.65,8850.0
2014-12-05,18.48,18.7,18.48,18.68,2970.0
2014-12-08,18.51,18.66,18.2,18.56,19772.0
2014-12-09,18.46,18.7,18.45,18.6,84042.0
2014-12-10,18.74,18.74,18.52,18.63,15675.0
2014-12-11,18.56,18.8,18.55,18.6,15148.0
2014-12-12,18.58,19.4,18.58,19.4,20516.0
2014-12-15,19.25,19.25,18.7,19.0,17037.0
2014-12-16,18.64,19.15,18.64,18.86,60659.0
2014-12-17,19.0,19.09,18.6,18.9,53079.0
2014-12-18,17.8,18.5,17.34,18.24,50484.0
2014-12-19,18.58,18.59,17.74,18.48,9292.0
2014-12-22,18.38,18.58,18.37,18.54,14828.0
2014-12-23,18.54,18.54,18.54,18.54,0.0
2014-12-24,18.36,18.36,18.35,18.35,800.0
2014-12-29,18.6,18.69,18.06,18.27,16370.0
2014-12-30,18.1,18.48,18.1,18.33,2918.0
2014-12-31,18.12,18.5,18.12,18.5,11700.0
2015-01-02,18.6,18.6,18.5,18.5,15.0
2015-01-05,18.65,18.65,18.3,18.3,15317.0
2015-01-06,18.4,18.53,18.25,18.47,6897.0
2015-01-07,18.53,18.53,17.78,18.15,2701.0
2015-01-08,18.47,18.52,18.33,18.48,3018.0
2015-01-09,18.53,18.53,18.27,18.45,745.0
2015-01-12,18.47,18.47,18.02,18.4,9518.0
2015-01-13,18.4,18.5,18.39,18.5,16860.0
2015-01-14,18.49,19.35,18.27,18.72,131368.0
2015-01-15,18.89,18.89,18.61,18.71,8535.0
2015-01-16,18.83,18.83,18.69,18.72,2430.0
2015-01-19,18.75,18.79,18.64,18.69,8090.0
2015-01-20,18.72,18.99,18.5,18.98,15669.0
2015-01-21,18.98,19.1,18.7,19.1,28610.0
2015-01-22,19.22,19.22,18.89,19.14,44400.0
2015-01-23,19.15,19.15,18.86,18.86,2372.0
2015-01-26,18.72,19.07,18.5,18.65,100034.0
2015-01-27,18.64,18.92,18.64,18.85,28346.0
2015-01-28,18.85,18.9,18.79,18.85,19243.0
2015-01-29,18.85,18.85,18.75,18.75,1345.0
2015-01-30,18.75,19.0,18.75,19.0,2195.0
2015-02-02,19.1,19.75,19.05,19.36,35502.0
2015-02-03,19.52,19.7,18.75,19.2,473927.0
2015-02-04,19.4,19.48,19.26,19.32,8303.0
2015-02-05,19.22,19.55,19.22,19.48,15946.0
2015-02-06,19.45,19.5,19.39,19.5,19242.0
2015-02-09,19.67,19.75,19.49,19.75,33900.0
2015-02-10,19.89,20.97,19.89,20.7,22320.0
2015-02-11,20.84,21.45,20.8,20.82,16249.0
2015-02-12,21.0,21.88,21.0,21.87,6766.0
2015-02-13,21.99,22.0,21.4,21.41,14664.0
2015-02-17,22.34,22.34,21.56,21.81,16930.0
2015-02-18,22.0,22.0,21.65,21.99,12182.0
2015-02-19,21.97,21.97,21.82,21.97,2598.0
2015-02-20,21.97,21.97,21.91,21.91,102531.0
2015-02-23,21.97,22.0,21.65,21.8,17006.0
2015-02-24,21.96,21.97,21.65,21.805,26380.0
2015-02-25,22.0,24.2,22.0,24.01,295752.0
2015-02-26,24.32,25.55,24.32,25.49,134898.0
2015-02-27,25.26,25.3,24.0,24.99,212181.0
2015-03-02,24.82,24.9,23.85,24.0,61858.0
2015-03-03,23.83,24.5,23.8,24.41,48524.0
2015-03-04,24.58,24.75,24.3,24.65,12369.0
2015-03-05,24.65,25.0,24.09,25.0,125851.0
2015-03-06,25.0,25.0,24.11,24.39,39659.0
2015-03-09,24.44,24.44,23.85,24.01,16063.0
2015-03-10,23.82,24.37,23.82,24.35,59101.0
2015-03-11,24.2,25.36,24.2,25.0,83374.0
2015-03-12,25.0,25.21,24.48,24.5,123522.0
2015-03-13,24.28,24.68,24.28,24.36,1783.0
2015-03-16,24.65,24.66,23.88,24.12,8586.0
2015-03-17,24.08,24.2,22.63,23.31,55326.0
2015-03-18,23.88,24.91,23.88,24.91,710852.0
2015-03-19,24.94,26.63,24.61,26.23,87474.0
2015-03-20,26.44,26.81,26.0,26.46,40899.0
2015-03-23,26.74,27.28,26.4,26.96,18645.0
2015-03-24,27.22,28.25,27.22,28.06,38288.0
2015-03-25,28.19,29.52,28.19,28.45,61721.0
2015-03-26,28.6,28.65,26.5,27.52,41666.0
2015-03-27,27.54,27.55,26.83,27.3,20107.0
2015-03-30,27.26,27.35,26.5,26.53,23966.0
2015-03-31,26.58,26.68,26.35,26.5,56667.0
2015-04-01,26.77,27.0,26.6,26.87,15782.0
2015-04-02,26.99,26.99,26.16,26.28,8382.0
2015-04-06,26.43,26.6,26.32,26.43,8252.0
2015-04-07,26.68,26.75,26.37,26.61,23392.0
2015-04-08,26.53,26.65,26.25,26.61,10294.0
2015-04-09,26.82,26.82,25.7,26.17,10262.0
2015-04-10,26.2,27.08,26.2,27.07,50247.0
2015-04-13,27.09,27.34,26.74,27.34,8942.0
2015-04-14,27.08,27.47,26.9,27.07,17430.0
2015-04-15,27.13,28.46,27.0,28.31,59310.0
2015-04-16,28.31,31.72,28.31,30.9,71017.0
2015-04-17,30.44,30.9,29.38,29.8,203696.0
2015-04-20,30.0,30.06,29.33,29.8,313396.0
2015-04-21,29.95,29.95,28.54,28.96,17527.0
2015-04-22,29.0,29.0,28.54,28.87,6593.0
2015-04-23,28.75,29.1,28.75,29.05,5450.0
2015-04-24,29.0,29.0,28.75,29.0,16823.0
2015-04-27,29.09,29.09,28.06,28.1,202917.0
2015-04-28,28.27,28.27,26.98,27.18,55323.0
2015-04-29,27.01,27.55,26.99,27.15,64756.0
2015-04-30,27.88,27.88,27.0,27.71,16776.0
2015-05-01,27.71,28.2,27.43,27.95,20443.0
2015-05-04,27.92,28.0,27.4,27.55,62963.0
2015-05-05,27.56,29.03,27.45,28.73,21052.0
2015-05-06,28.99,28.99,28.25,28.44,2918.0
2015-05-07,28.41,29.21,27.65,27.65,120130.0
2015-05-08,27.93,28.95,27.85,28.58,37167.0
2015-05-11,27.9,28.67,27.67,28.25,98042.0
2015-05-12,28.34,28.36,28.2,28.29,31761.0
2015-05-13,28.13,28.35,27.99,28.05,106503.0
2015-05-14,27.77,28.98,27.755,28.68,47699.0
2015-05-15,28.78,29.44,28.55,29.43,111598.0
2015-05-19,29.25,29.83,28.86,29.5,38547.0
2015-05-20,29.64,29.64,29.14,29.25,65534.0
2015-05-21,29.06,29.37,28.98,29.315,66831.0
2015-05-22,29.39,29.58,29.26,29.48,42725.0
2015-05-25,29.33,30.2,29.33,30.2,21242.0
2015-05-26,30.2,31.49,30.2,31.17,103365.0
2015-05-27,31.2,32.18,30.65,31.1,41896.0
2015-05-28,31.12,31.21,30.71,30.8,46704.0
2015-05-29,30.8,31.15,30.73,30.95,26925.0
2015-06-01,30.68,31.45,30.68,30.95,63215.0
2015-06-02,31.0,31.3,30.95,31.02,35733.0
2015-06-03,31.2,31.98,30.95,31.92,37753.0
2015-06-04,31.95,31.99,30.95,30.95,27560.0
2015-06-05,31.0,31.49,31.0,31.45,7815.0
2015-06-08,31.5,31.5,31.2,31.49,6914.0
2015-06-09,31.5,31.5,31.25,31.35,46734.0
2015-06-10,31.25,31.65,31.05,31.39,80569.0
2015-06-11,30.95,31.19,30.41,31.06,17085.0
2015-06-12,31.14,31.14,30.75,30.86,7560.0
2015-06-15,30.55,30.98,29.84,30.0,30588.0
2015-06-16,30.5,30.75,30.1,30.29,63264.0
2015-06-17,30.46,30.58,30.17,30.25,12142.0
2015-06-18,30.33,30.38,30.16,30.25,8427.0
2015-06-19,30.25,30.4,30.15,30.24,13129.0
2015-06-22,30.11,30.24,29.35,29.51,13551.0
2015-06-23,29.36,29.74,29.03,29.2,8467.0
2015-06-24,28.97,29.2,28.09,28.4,20577.0
2015-06-25,28.32,29.52,28.23,29.22,15635.0
2015-06-26,29.05,29.42,28.5,29.25,13098.0
2015-06-29,28.85,29.08,28.09,28.25,8026.0
2015-06-30,28.38,28.38,27.73,27.84,12320.0
2015-07-02,27.76,27.84,26.64,26.96,27346.0
2015-07-03,27.01,27.01,26.75,26.79,1711.0
2015-07-06,26.22,26.5,26.22,26.29,18442.0
2015-07-07,26.49,26.5,25.77,26.45,25049.0
2015-07-08,26.5,27.89,26.49,27.56,34124.0
2015-07-09,28.0,28.47,27.67,28.47,24144.0
2015-07-10,28.72,29.29,28.36,29.08,19350.0
2015-07-13,29.45,29.74,28.85,29.0,12137.0
2015-07-14,28.44,29.73,28.44,29.4,8353.0
2015-07-15,29.55,30.0,29.55,29.68,15725.0
2015-07-16,29.68,30.22,29.22,29.58,14247.0
2015-07-17,29.45,29.62,27.26,28.87,21079.0
2015-07-20,28.91,29.18,28.85,28.88,8425.0
2015-07-21,28.85,28.86,28.44,28.73,9036.0
2015-07-22,28.86,29.84,28.73,28.73,6675.0
2015-07-23,28.72,29.75,28.7,28.97,8489.0
2015-07-24,29.35,29.53,28.74,29.46,6710.0
2015-07-27,29.48,29.48,29.12,29.27,12770.0
2015-07-28,29.08,29.69,28.76,29.5,3710.0
2015-07-29,29.61,29.61,29.14,29.25,4412.0
2015-07-30,29.62,29.99,29.35,29.98,17918.0
2015-07-31,30.0,30.44,29.8,30.32,9218.0
2015-08-04,30.74,31.38,30.15,31.3,17736.0
2015-08-05,31.45,34.27,31.45,34.0,43896.0
2015-08-06,34.0,34.0,32.11,33.16,35800.0
2015-08-07,35.46,39.17,35.01,38.11,132601.0
2015-08-10,37.84,38.31,37.69,38.05,21772.0
2015-08-11,37.8,37.8,36.57,36.57,38002.0
2015-08-12,35.02,36.13,33.65,34.97,73427.0
2015-08-13,34.8,36.26,34.8,35.54,47720.0
2015-08-14,35.35,37.53,34.85,37.1,121770.0
2015-08-17,37.07,38.2,36.35,36.35,42314.0
2015-08-18,36.36,37.8,36.36,36.9,36303.0
2015-08-19,37.13,37.89,36.44,37.25,20469.0
2015-08-20,37.24,37.25,36.26,36.72,32415.0
2015-08-21,36.06,36.6,33.26,33.5,71357.0
2015-08-24,31.0,33.81,29.97,32.68,91945.0
2015-08-25,36.93,36.93,33.35,34.55,46685.0
2015-08-26,35.5,36.5,33.98,36.5,29697.0
2015-08-27,37.05,37.95,36.03,36.88,68066.0
2015-08-28,36.87,37.47,36.57,36.72,29629.0
2015-08-31,36.0,36.66,34.52,36.45,74811.0
2015-09-01,35.72,36.83,35.72,35.97,13365.0
2015-09-02,35.8,36.25,35.55,36.25,28565.0
2015-09-03,36.25,39.34,35.91,37.56,67946.0
2015-09-04,37.32,37.73,36.5,36.65,18307.0
2015-09-08,36.67,37.43,36.36,36.72,8069.0
2015-09-09,36.65,36.75,36.13,36.18,38972.0
2015-09-10,35.8,36.57,35.8,36.57,18461.0
2015-09-11,36.67,36.95,35.92,36.67,29175.0
2015-09-14,36.64,37.46,36.25,37.2,20124.0
2015-09-15,37.06,38.5,36.9,38.2,62520.0
2015-09-16,38.45,38.46,36.8,37.75,49288.0
2015-09-17,37.45,38.25,37.45,38.0,43745.0
2015-09-18,37.17,38.2,37.17,38.0,37022.0
2015-09-21,38.02,38.5,37.66,37.91,28775.0
2015-09-22,37.46,40.77,37.46,40.7,86589.0
2015-09-23,40.4,41.14,39.66,40.81,36958.0
2015-09-24,41.0,41.28,39.46,40.99,35005.0
2015-09-25,41.07,41.85,39.98,40.06,46540.0
2015-09-28,39.9,40.55,39.41,39.65,46078.0
2015-09-29,39.3,39.76,39.1,39.6,45132.0
2015-09-30,39.7,41.6,39.7,41.24,52426.0
2015-10-01,41.73,43.57,41.07,42.92,33260.0
2015-10-02,42.92,43.05,42.4,43.0,40800.0
2015-10-05,43.15,43.61,42.0,43.15,41520.0
2015-10-06,43.25,43.3,40.3,41.05,63804.0
2015-10-07,41.59,41.61,40.43,40.82,24222.0
2015-10-08,41.0,41.4,39.18,40.51,42146.0
2015-10-09,41.23,41.23,38.22,38.89,32573.0
2015-10-13,38.01,40.34,38.01,40.24,43168.0
2015-10-14,40.26,40.45,39.45,39.59,15172.0
2015-10-15,39.74,39.84,39.1,39.55,8331.0
2015-10-16,39.56,39.6,38.6,39.07,17979.0
2015-10-19,39.24,39.35,38.53,38.93,17105.0
2015-10-20,38.74,39.44,38.25,39.0,28255.0
2015-10-21,38.55,39.3,38.24,38.51,17966.0
2015-10-22,38.86,39.05,38.52,38.68,47419.0
2015-10-23,38.55,39.38,38.48,39.38,46592.0
2015-10-26,39.77,41.88,39.5,41.265,41803.0
2015-10-27,41.31,41.54,40.52,41.1,19793.0
2015-10-28,41.8,43.15,41.5,43.15,26436.0
2015-10-29,47.69,47.69,44.82,46.19,135577.0
2015-10-30,46.74,46.8,45.26,45.68,53050.0
2015-11-02,45.62,46.87,43.75,44.49,71611.0
2015-11-03,43.05,45.65,41.5,45.04,87939.0
2015-11-04,45.04,45.62,44.0,44.3,43668.0
2015-11-05,44.7,45.0,43.8,43.89,27375.0
2015-11-06,43.75,43.75,42.17,43.41,68638.0
2015-11-09,44.01,45.14,43.71,45.0,95823.0
2015-11-10,44.29,46.41,44.29,45.95,79016.0
2015-11-11,45.53,45.95,44.26,44.86,45316.0
2015-11-12,44.8,45.0,43.79,43.9,16706.0
2015-11-13,43.75,45.49,43.75,44.82,65536.0
2015-11-16,44.82,44.92,44.1,44.63,28014.0
2015-11-17,44.52,44.98,43.75,44.35,49337.0
2015-11-18,44.35,44.78,43.83,44.0,41133.0
2015-11-19,44.19,44.5,43.55,43.99,49565.0
2015-11-20,43.99,45.25,43.85,44.75,60515.0
2015-11-23,44.96,46.2,44.88,45.27,42710.0
2015-11-24,45.56,45.89,44.8,45.21,51801.0
2015-11-25,45.54,45.55,44.92,45.49,34414.0
2015-11-26,45.68,45.84,45.14,45.6,19039.0
2015-11-27,45.6,45.89,45.06,45.53,20741.0
2015-11-30,45.74,46.71,45.62,46.71,68396.0
2015-12-01,47.3,49.01,46.8,47.29,95070.0
2015-12-02,47.81,47.86,47.0,47.55,88006.0
2015-12-03,47.6,47.7,46.45,46.85,43439.0
2015-12-04,46.98,47.1,46.74,47.01,45464.0
2015-12-07,47.01,47.25,46.78,46.95,49901.0
2015-12-08,46.95,47.0,46.6,46.7,84801.0
2015-12-09,46.7,46.7,45.54,45.74,122205.0
2015-12-10,46.02,47.66,45.63,46.47,127246.0
2015-12-11,46.51,46.51,45.3,45.8,459068.0
2015-12-14,46.5,47.2,46.37,46.7,171008.0
2015-12-15,47.0,47.63,46.8,46.93,283191.0
2015-12-16,46.95,46.95,45.63,45.93,127514.0
2015-12-17,45.99,46.46,45.78,45.92,429196.0
2015-12-18,45.92,46.0,44.92,45.31,256001.0
2015-12-21,45.56,46.63,45.56,46.19,109136.0
2015-12-22,46.25,46.73,45.0,45.78,61420.0
2015-12-23,46.11,46.52,45.1,45.48,49293.0
2015-12-24,45.51,45.53,44.0,44.8,24261.0
2015-12-29,44.85,48.0,44.84,47.67,89265.0
2015-12-30,47.82,48.0,46.91,47.7,63196.0
2015-12-31,47.7,48.19,46.79,46.92,53805.0
2016-01-04,46.69,47.58,45.39,46.04,125874.0
2016-01-05,46.12,48.29,46.12,48.21,107127.0
2016-01-06,48.0,48.25,47.2,47.98,39294.0
2016-01-07,46.66,49.4,46.46,47.95,111882.0
2016-01-08,48.21,52.01,48.06,51.4,191068.0
2016-01-11,52.29,52.42,47.03,47.87,193151.0
2016-01-12,47.93,49.61,47.57,49.0,148094.0
2016-01-13,49.55,49.88,48.0,48.3,72976.0
2016-01-14,47.56,48.17,45.68,46.3,158506.0
2016-01-15,45.24,46.08,43.75,45.0,114734.0
2016-01-18,43.77,45.7,43.21,43.75,23270.0
2016-01-19,43.57,45.1,42.84,43.5,114259.0
2016-01-20,42.0,43.66,38.84,42.92,270087.0
2016-01-21,43.18,44.02,42.81,43.5,205915.0
2016-01-22,43.96,47.53,43.75,46.95,148944.0
2016-01-25,47.77,47.77,45.27,46.53,41621.0
2016-01-26,46.81,47.275,46.1,47.01,66487.0
2016-01-27,47.21,47.43,45.99,46.48,60417.0
2016-01-28,46.58,46.99,45.33,45.83,64730.0
2016-01-29,46.08,47.5,46.08,47.02,74943.0
2016-02-01,47.59,47.59,46.38,46.56,35405.0
2016-02-02,47.17,47.25,45.58,46.54,35351.0
2016-02-03,47.33,47.33,44.46,45.11,47375.0
2016-02-04,45.01,45.21,43.14,43.64,83985.0
2016-02-05,43.16,43.4,37.4,37.915,428585.0
2016-02-08,35.0,36.36,33.86,34.67,314592.0
2016-02-09,34.08,36.34,33.79,34.49,81709.0
2016-02-10,35.01,35.72,34.16,34.26,63591.0
2016-02-11,33.65,34.12,32.79,33.12,62010.0
2016-02-12,33.22,33.97,32.605,33.46,92510.0
2016-02-16,36.38,37.92,35.0,37.38,131444.0
2016-02-17,37.31,38.5,36.19,37.3,137717.0
2016-02-18,37.55,39.73,35.1,38.47,157103.0
2016-02-19,38.08,39.75,38.04,39.41,111444.0
2016-02-22,39.99,40.52,39.28,40.22,88071.0
2016-02-23,40.36,40.36,39.6,39.8,130919.0
2016-02-24,39.74,40.33,38.58,38.97,86048.0
2016-02-25,38.83,39.08,37.6,38.42,90165.0
2016-02-26,38.4,39.36,38.24,39.14,43809.0
2016-02-29,39.14,39.84,39.07,39.4,60256.0
2016-03-01,39.43,40.46,38.82,39.27,69297.0
2016-03-02,39.05,39.41,38.24,38.57,52796.0
2016-03-03,38.5,38.5,36.33,36.38,163429.0
2016-03-04,36.33,36.5,34.56,35.09,155165.0
2016-03-07,35.1,36.5,34.66,36.23,123123.0
2016-03-08,36.01,37.51,35.52,36.75,181584.0
2016-03-09,37.01,37.15,36.11,36.15,51789.0
2016-03-10,36.36,36.36,34.55,35.6,98566.0
2016-03-11,35.75,36.59,35.55,35.82,267106.0
2016-03-14,35.94,36.49,35.22,35.73,74487.0
2016-03-15,35.7,35.71,33.53,33.87,179157.0
2016-03-16,33.95,34.95,33.75,33.87,110744.0
2016-03-17,33.86,34.15,33.5,33.94,83567.0
2016-03-18,34.1,35.12,33.94,34.88,210195.0
2016-03-21,34.99,35.04,34.77,34.95,79001.0
2016-03-22,34.85,35.62,34.77,35.52,336015.0
2016-03-23,35.51,37.69,35.5,36.8,108240.0
2016-03-24,36.79,38.2,36.56,38.03,94462.0
2016-03-28,38.08,38.54,38.08,38.25,41946.0
2016-03-29,38.33,39.65,38.07,39.48,134646.0
2016-03-30,39.99,41.34,39.63,41.21,157058.0
2016-03-31,41.75,43.15,41.0,43.15,147868.0
2016-04-01,42.79,44.8,42.39,44.47,184334.0
2016-04-04,44.98,44.98,42.97,43.59,130350.0
2016-04-05,43.21,44.32,43.16,44.0,180236.0
2016-04-06,44.0,45.81,43.91,45.64,403565.0
2016-04-07,45.35,45.67,43.17,44.7,459141.0
2016-04-08,44.75,45.86,43.92,45.25,118989.0
2016-04-11,45.55,46.38,45.35,46.0,154128.0
2016-04-12,46.0,46.0,44.61,45.04,86056.0
2016-04-13,45.15,46.29,44.11,45.95,111556.0
2016-04-14,45.88,46.0,45.26,45.97,32665.0
2016-04-15,46.01,46.24,45.55,45.99,52209.0
2016-04-18,45.87,46.1,45.73,45.97,45973.0
2016-04-19,45.87,46.03,44.39,46.0,84168.0
2016-04-20,46.0,46.0,44.8,45.01,40186.0
2016-04-21,45.42,45.42,44.33,44.62,92170.0
2016-04-22,44.56,44.56,42.71,43.29,100716.0
2016-04-25,43.11,43.79,43.01,43.48,41766.0
2016-04-26,43.68,43.82,43.15,43.27,16553.0
2016-04-27,43.24,43.36,42.78,43.24,62414.0
2016-04-28,42.93,43.17,41.15,41.38,124529.0
2016-04-29,41.27,41.93,40.76,41.63,80794.0
2016-05-02,41.91,41.92,40.21,40.28,62285.0
2016-05-03,40.5,42.955,40.5,42.92,46379.0
2016-05-04,42.51,42.94,41.84,42.11,66425.0
2016-05-05,45.0,48.47,44.01,46.85,299871.0
2016-05-06,46.93,49.62,46.87,48.94,184776.0
2016-05-09,48.26,48.26,46.06,47.19,245293.0
2016-05-10,47.59,49.87,47.27,49.31,238265.0
2016-05-11,49.47,50.47,48.8,49.61,163030.0
2016-05-12,49.87,50.41,49.11,49.76,129801.0
2016-05-13,49.17,49.25,47.68,48.67,103978.0
2016-05-16,48.49,49.75,48.49,48.92,26308.0
2016-05-17,48.87,49.42,48.35,48.53,37170.0
2016-05-18,48.3,48.78,47.62,48.03,34356.0
2016-05-19,48.04,48.35,47.5,47.91,33364.0
2016-05-20,48.26,49.52,48.0,49.1,79661.0
2016-05-24,49.15,50.4,48.5,48.97,75569.0
2016-05-25,49.16,49.35,48.74,48.89,14508.0
2016-05-26,48.98,50.13,48.84,50.07,52978.0
2016-05-27,50.04,51.18,49.9,51.02,84265.0
2016-05-30,51.89,51.89,50.46,50.54,23329.0
2016-05-31,50.66,51.83,50.52,51.77,45353.0
2016-06-01,51.7,52.21,51.28,52.13,53367.0
2016-06-02,52.02,52.03,51.3,51.62,44423.0
2016-06-03,51.62,52.0,50.7,51.37,40094.0
2016-06-06,51.37,51.99,51.37,51.79,35840.0
2016-06-07,51.93,52.0,50.5,50.67,49553.0
2016-06-08,50.99,50.99,49.47,49.63,78315.0
2016-06-09,49.48,50.5,48.82,50.09,19665.0
2016-06-10,49.63,49.93,47.4,48.55,78972.0
2016-06-13,47.33,50.61,47.32,50.0,66093.0
2016-06-14,49.58,50.24,48.55,48.76,23871.0
2016-06-15,48.78,50.25,48.55,49.91,34585.0
2016-06-16,49.26,50.21,48.94,50.0,65118.0
2016-06-17,50.12,50.22,49.05,49.52,72151.0
2016-06-20,49.98,52.0,49.98,51.25,127890.0
2016-06-21,51.9,52.21,51.36,51.8,126259.0
2016-06-22,51.8,52.74,51.69,52.25,63867.0
2016-06-23,52.52,54.31,51.98,53.81,225216.0
2016-06-24,50.0,53.48,49.25,51.41,91464.0
2016-06-27,50.55,50.94,49.44,49.67,99432.0
2016-06-28,50.5,52.65,50.5,51.16,63068.0
2016-06-29,51.89,51.89,51.3,51.53,46499.0
2016-06-30,51.56,52.58,51.34,51.88,54839.0
2016-07-04,52.0,53.07,51.26,51.57,21908.0
2016-07-05,51.57,52.24,51.25,51.93,23836.0
2016-07-06,51.63,51.75,50.64,51.07,63992.0
2016-07-07,51.02,51.73,50.83,51.53,14288.0
2016-07-08,51.95,53.2,51.48,52.66,132273.0
2016-07-11,52.91,53.53,52.73,52.88,64690.0
2016-07-12,53.0,53.1,52.72,53.1,41043.0
2016-07-13,53.24,53.25,52.66,52.8,56330.0
2016-07-14,53.25,53.25,52.48,53.04,52215.0
2016-07-15,52.9,52.9,50.77,51.71,51868.0
2016-07-18,51.84,51.85,50.8,50.98,79189.0
2016-07-19,51.01,52.72,51.01,52.53,102507.0
2016-07-20,52.53,53.69,52.45,53.12,74658.0
2016-07-21,53.1,53.33,52.87,53.12,39815.0
2016-07-22,53.25,53.7,53.08,53.59,34171.0
2016-07-25,53.59,53.59,52.51,52.87,25143.0
2016-07-26,52.92,55.67,52.76,54.18,148085.0
2016-07-27,55.43,60.15,55.31,59.19,261349.0
2016-07-28,60.02,61.81,58.4,61.51,146306.0
2016-07-29,61.23,62.65,60.93,61.79,69451.0
2016-08-02,62.09,63.14,61.51,62.74,102357.0
2016-08-03,63.28,63.69,61.45,61.75,77374.0
2016-08-04,61.6,64.07,61.6,61.76,77786.0
2016-08-05,62.27,62.32,61.65,61.81,35227.0
2016-08-08,61.9,62.0,59.54,59.94,86454.0
2016-08-09,60.0,61.0,59.61,60.76,114704.0
2016-08-10,60.95,60.95,59.02,59.51,40072.0
2016-08-11,59.7,60.35,59.0,59.53,43580.0
2016-08-12,59.23,60.31,58.21,58.86,69067.0
2016-08-15,58.88,60.0,58.52,59.26,33460.0
2016-08-16,59.7,59.76,58.51,58.78,89679.0
2016-08-17,58.64,58.88,57.56,57.85,52011.0
2016-08-18,57.58,58.34,57.58,58.34,53101.0
2016-08-19,58.1,59.3,58.02,58.96,32711.0
2016-08-22,58.9,59.52,58.67,59.42,71261.0
2016-08-23,59.76,60.72,59.5,60.71,139251.0
2016-08-24,60.55,63.64,60.55,63.05,253029.0
2016-08-25,63.13,63.14,61.29,62.21,68626.0
2016-08-26,62.82,62.82,60.92,61.65,38810.0
2016-08-29,61.65,62.03,60.87,61.33,17755.0
2016-08-30,61.5,61.89,61.17,61.8,16332.0
2016-08-31,61.77,63.25,61.58,62.14,52567.0
2016-09-01,62.3,64.0,62.05,62.77,50913.0
2016-09-02,62.63,63.62,62.35,62.55,57551.0
2016-09-06,62.85,64.56,62.85,63.94,68021.0
2016-09-07,63.85,64.1,62.96,63.86,42298.0
2016-09-08,63.8,64.34,63.32,64.29,65702.0
2016-09-09,63.98,63.99,61.4,61.98,103046.0
2016-09-12,61.66,63.55,61.04,63.23,117877.0
2016-09-13,62.87,63.25,62.23,62.6,74231.0
2016-09-14,62.7,63.48,62.49,63.25,99258.0
2016-09-15,63.29,63.84,61.88,62.27,97281.0
2016-09-16,62.19,62.45,60.82,61.69,128546.0
2016-09-19,62.13,64.0,61.79,61.79,56237.0
2016-09-20,61.95,63.3,61.76,63.03,146519.0
2016-09-21,63.32,63.43,62.72,63.0,43153.0
2016-09-22,63.79,63.79,62.79,63.25,41080.0
2016-09-23,63.1,63.22,61.56,61.67,38981.0
2016-09-26,61.55,62.47,61.34,62.16,29406.0
2016-09-27,61.92,64.0,61.5,63.41,103137.0
2016-09-28,63.99,65.46,63.485,64.88,56379.0
2016-09-29,64.63,67.91,64.32,66.17,102215.0
2016-09-30,66.31,67.69,66.0,66.83,54314.0
2016-10-03,66.85,67.71,66.13,66.57,84528.0
2016-10-04,66.55,67.49,66.02,66.5,59277.0
2016-10-05,67.01,69.85,66.62,66.93,66995.0
2016-10-06,66.89,67.51,66.64,66.85,25306.0
2016-10-07,66.99,66.99,65.51,66.49,29027.0
2016-10-11,66.75,66.85,64.2,64.26,136734.0
2016-10-12,64.3,66.09,63.63,65.39,63480.0
2016-10-13,64.01,65.24,62.31,63.34,76434.0
2016-10-14,63.88,66.5,63.88,66.17,58432.0
2016-10-17,66.15,67.0,65.11,65.42,51194.0
2016-10-18,66.2,67.1,65.0,67.0,49002.0
2016-10-19,66.97,67.0,65.5,66.0,37642.0
2016-10-20,65.7,65.76,64.8,65.64,103582.0
2016-10-21,65.52,66.62,65.42,66.23,26051.0
2016-10-24,66.78,66.89,65.88,66.19,27494.0
2016-10-25,66.27,66.46,64.14,65.98,43559.0
2016-10-26,65.66,66.0,63.16,63.63,91158.0
2016-10-27,63.75,64.0,62.63,62.93,381888.0
2016-10-28,62.75,63.18,61.06,62.09,114820.0
2016-10-31,61.66,65.77,61.66,65.54,69474.0
2016-11-01,66.0,67.58,65.73,66.12,134208.0
2016-11-02,66.42,66.57,65.09,65.49,43698.0
2016-11-03,64.0,65.74,63.47,64.85,94959.0
2016-11-04,64.81,65.26,63.4,65.03,77298.0
2016-11-07,64.75,67.54,64.75,67.1,216532.0
2016-11-08,66.8,67.05,65.95,66.35,102500.0
2016-11-09,65.33,68.04,65.0,68.02,73860.0
2016-11-10,68.14,69.18,68.13,68.45,129597.0
2016-11-11,68.77,68.77,64.86,65.01,55761.0
2016-11-14,65.0,65.2,61.64,63.44,172159.0
2016-11-15,63.6,64.26,61.66,61.75,101401.0
2016-11-16,62.07,62.95,60.05,62.51,58775.0
2016-11-17,62.5,62.72,61.86,62.34,46687.0
2016-11-18,62.5,64.3,62.17,63.68,64223.0
2016-11-21,64.04,64.61,62.81,63.0,51995.0
2016-11-22,62.9,64.14,62.71,64.14,77159.0
2016-11-23,64.0,65.21,63.7,64.01,51543.0
2016-11-24,63.7,64.62,63.7,64.05,19739.0
2016-11-25,64.37,64.8,63.945,64.13,26389.0
2016-11-28,64.15,64.75,63.9,64.03,47572.0
2016-11-29,63.9,64.45,63.37,64.35,210371.0
2016-11-30,64.42,64.42,61.4,62.02,65880.0
2016-12-01,61.2,61.5,57.81,59.26,148728.0
2016-12-02,59.31,59.43,57.96,58.1,94180.0
2016-12-05,57.96,59.51,57.81,58.06,95197.0
2016-12-06,58.1,58.1,56.54,57.29,62112.0
2016-12-07,57.11,57.61,56.49,57.38,55895.0
2016-12-08,57.33,57.99,56.47,57.73,68627.0
2016-12-09,57.95,58.54,57.48,58.3,139473.0
2016-12-12,58.18,60.93,58.1,60.35,146354.0
2016-12-13,60.4,61.17,59.91,59.99,70409.0
2016-12-14,59.99,60.34,59.7,60.18,77057.0
2016-12-15,59.25,60.45,59.25,60.34,45074.0
2016-12-16,60.46,61.3,60.1,60.27,45513.0
2016-12-19,60.0,60.84,59.96,60.52,34927.0
2016-12-20,60.76,63.11,60.5,62.01,139425.0
2016-12-21,61.81,62.27,61.28,61.99,28423.0
2016-12-22,61.81,62.35,60.7,61.5,59093.0
2016-12-23,61.31,62.42,61.29,61.87,29280.0
2016-12-28,62.2,62.85,61.59,61.82,48030.0
2016-12-29,61.98,62.56,61.64,61.83,43047.0
2016-12-30,62.07,63.77,62.07,62.5,81334.0
2017-01-03,62.76,62.76,60.42,61.12,83003.0
2017-01-04,61.11,61.4,60.26,61.1,54274.0
2017-01-05,60.87,61.0,58.91,60.44,61215.0
2017-01-06,60.76,61.68,60.15,60.86,40416.0
2017-01-09,60.92,61.7,60.69,61.39,42897.0
2017-01-10,61.39,62.44,61.39,62.01,48525.0
2017-01-11,62.08,63.56,62.07,63.47,94485.0
2017-01-12,64.0,64.36,62.73,63.51,43716.0
2017-01-13,63.46,65.41,63.45,64.92,62666.0
2017-01-16,64.82,64.83,63.99,64.4,23381.0
2017-01-17,64.25,65.0,63.99,64.96,78873.0
2017-01-18,64.96,65.46,63.8,64.5,71301.0
2017-01-19,64.5,65.71,64.27,64.44,43259.0
2017-01-20,64.72,65.0,64.14,64.76,40600.0
2017-01-23,64.74,65.96,64.6,65.65,82091.0
2017-01-24,65.9,65.97,65.06,65.73,36376.0
2017-01-25,65.7,66.31,65.32,65.95,134025.0
2017-01-26,66.04,66.135,65.0,65.3,67862.0
2017-01-27,65.19,67.0,65.19,66.8,57167.0
2017-01-30,66.99,67.2,65.15,65.43,66024.0
2017-01-31,65.43,66.19,65.24,65.69,57917.0
2017-02-01,65.78,65.99,64.88,64.92,51428.0
2017-02-02,64.89,66.21,64.52,65.58,31622.0
2017-02-03,65.87,66.14,65.3,66.05,66155.0
2017-02-06,66.01,66.43,65.3,66.19,31659.0
2017-02-07,66.0,67.62,65.75,66.73,37065.0
2017-02-08,66.8,69.265,66.57,68.91,94337.0
2017-02-09,69.08,70.3,68.9,69.78,100448.0
2017-02-10,69.46,71.63,69.46,71.39,135335.0
2017-02-13,71.15,72.19,70.68,71.0,45674.0
2017-02-14,71.1,71.5,70.0,70.91,91062.0
2017-02-15,71.0,72.44,70.72,72.37,65200.0
2017-02-16,72.26,74.6,72.24,74.6,79729.0
2017-02-17,74.31,74.56,73.36,74.21,59206.0
2017-02-21,74.99,76.05,73.94,75.01,111827.0
2017-02-22,75.1,76.17,73.56,75.29,60841.0
2017-02-23,75.29,75.55,73.75,73.86,52035.0
2017-02-24,73.99,74.0,71.96,72.2,134413.0
2017-02-27,72.21,72.68,71.35,71.81,83717.0
2017-02-28,72.16,74.045,72.15,72.38,123942.0
2017-03-01,72.02,74.11,68.25,73.87,240846.0
2017-03-02,73.99,75.95,73.85,75.62,164970.0
2017-03-03,74.14,74.23,71.16,72.65,119435.0
2017-03-06,72.26,72.59,70.9,71.62,138458.0
2017-03-07,71.27,71.98,70.22,70.41,97069.0
2017-03-08,70.46,72.55,70.31,72.44,108702.0
2017-03-09,72.43,74.5,72.17,73.04,153053.0
2017-03-10,73.71,74.24,72.5,72.7,86986.0
2017-03-13,72.55,73.95,72.55,73.52,43015.0
2017-03-14,73.51,73.86,72.71,73.18,39637.0
2017-03-15,73.36,74.24,73.0,73.98,58214.0
2017-03-16,74.0,74.28,73.09,73.43,48043.0
2017-03-17,73.29,73.72,72.545,72.6,53530.0
2017-03-20,72.68,73.84,72.34,73.47,46859.0
2017-03-21,73.8,75.39,72.71,72.79,110182.0
2017-03-22,71.95,72.57,71.4,72.26,55606.0
2017-03-23,72.1,73.07,71.8,72.54,86023.0
2017-03-24,72.22,73.4,72.0,72.39,35685.0
2017-03-27,72.12,73.87,72.0,73.27,50951.0
2017-03-28,73.36,74.25,72.9,73.38,51616.0
2017-03-29,73.55,74.4,73.43,74.06,28714.0
2017-03-30,74.08,75.21,74.0,74.21,66530.0
2017-03-31,74.0,74.39,73.76,74.17,40672.0
2017-04-03,74.12,76.22,74.12,75.72,74206.0
2017-04-04,75.74,77.36,75.45,76.56,75200.0
2017-04-05,77.47,77.61,75.25,75.64,65680.0
2017-04-06,75.79,76.52,75.13,76.24,58425.0
2017-04-07,76.23,76.71,75.81,76.33,39565.0
2017-04-10,76.47,77.9,76.47,77.2,59624.0
2017-04-11,77.12,78.04,75.71,76.08,58580.0
2017-04-12,76.18,76.36,75.23,75.49,49004.0
2017-04-13,75.52,76.85,75.5,76.25,113235.0
2017-04-17,76.5,76.82,75.07,76.61,27405.0
2017-04-18,76.6,76.94,76.39,76.69,68927.0
2017-04-19,76.73,77.11,76.59,76.71,24527.0
2017-04-20,77.5,78.52,76.36,78.06,75497.0
2017-04-21,78.2,78.27,77.44,77.68,33496.0
2017-04-24,78.87,79.69,78.12,79.24,61452.0
2017-04-25,79.24,81.95,79.24,81.12,97803.0
2017-04-26,81.29,81.43,80.38,80.6,68275.0
2017-04-27,80.99,81.05,78.9,79.87,42686.0
2017-04-28,80.02,81.95,79.8,81.85,32821.0
2017-05-01,81.87,85.06,81.86,84.09,121324.0
2017-05-02,84.25,86.36,84.25,85.75,107449.0
2017-05-03,86.5,87.2,82.75,83.0,159302.0
2017-05-04,84.0,86.4,82.7,85.4,141362.0
2017-05-05,86.32,86.69,83.5,86.1,96757.0
2017-05-08,86.01,86.82,85.18,85.75,115907.0
2017-05-09,86.15,86.5,85.42,85.76,57715.0
2017-05-10,85.76,86.26,85.32,86.13,49094.0
2017-05-11,85.74,86.4,84.67,84.73,58558.0
2017-05-12,84.55,85.16,83.88,84.4,45043.0
2017-05-15,84.44,84.6,83.95,84.53,51980.0
2017-05-16,84.4,87.47,84.4,86.84,71758.0
2017-05-17,86.38,86.48,82.76,83.37,129363.0
2017-05-18,82.9,85.33,82.25,85.15,92495.0
2017-05-19,85.52,86.7,84.55,85.95,60075.0
2017-05-23,85.95,89.66,85.9,88.29,124713.0
2017-05-24,89.12,89.97,87.5,89.66,87613.0
2017-05-25,89.93,90.64,88.6,89.55,84388.0
2017-05-26,89.01,90.9,89.0,90.08,51743.0
2017-05-29,90.86,91.2,89.94,90.97,38186.0
2017-05-30,91.98,91.98,89.9,90.03,35641.0
2017-05-31,90.12,90.39,89.07,90.0,71444.0
2017-06-01,89.37,91.01,89.0,90.62,58071.0
2017-06-02,90.75,91.2,90.33,90.79,44027.0
2017-06-05,90.85,90.89,88.97,89.39,47335.0
2017-06-06,89.43,89.8,88.02,88.14,60942.0
2017-06-07,88.13,89.25,88.0,88.86,48956.0
2017-06-08,88.0,89.1,87.52,88.99,166563.0
2017-06-09,89.49,90.1,85.09,85.44,119475.0
2017-06-12,85.0,85.0,78.5,81.88,182401.0
2017-06-13,82.46,83.0,80.04,80.73,121893.0
2017-06-14,81.17,82.51,80.32,80.66,96312.0
2017-06-15,79.75,84.17,79.3,83.68,117335.0
2017-06-16,83.96,84.87,82.89,84.06,165069.0
2017-06-19,84.71,86.73,84.5,85.44,75481.0
2017-06-20,85.89,87.66,84.23,85.0,53678.0
2017-06-21,85.35,87.42,85.16,86.35,60695.0
2017-06-22,86.62,87.0,85.76,86.15,45247.0
2017-06-23,86.04,87.65,86.0,86.69,23684.0
2017-06-26,87.16,87.27,85.0,85.26,64371.0
2017-06-27,84.93,85.54,81.88,82.39,82011.0
2017-06-28,83.27,83.58,82.41,82.45,57607.0
2017-06-29,82.44,83.02,79.49,79.76,103892.0
2017-06-30,79.63,80.92,78.63,80.74,74903.0
2017-07-04,80.33,81.34,78.65,78.67,35843.0
2017-07-05,78.27,79.54,77.76,78.4,83331.0
2017-07-06,78.07,78.73,77.29,77.48,47585.0
2017-07-07,77.55,78.94,77.39,78.53,43722.0
2017-07-10,78.62,79.97,78.4,79.52,44652.0
2017-07-11,80.12,80.5,78.59,79.29,29076.0
2017-07-12,80.21,81.94,79.75,81.2,68185.0
2017-07-13,81.0,81.87,80.02,80.02,37419.0
2017-07-14,80.3,81.325,79.76,80.24,29842.0
2017-07-17,80.4,81.78,79.3,80.05,36209.0
2017-07-18,79.68,80.66,79.55,80.45,27097.0
2017-07-19,80.57,80.78,79.78,80.66,25450.0
2017-07-20,81.02,81.45,80.28,81.25,45634.0
2017-07-21,81.65,82.04,80.64,80.71,60812.0
2017-07-24,79.58,82.24,79.53,81.95,24559.0
2017-07-25,83.91,83.91,81.0,82.73,37394.0
2017-07-26,83.12,83.12,80.24,81.4,35253.0
2017-07-27,82.2,82.36,79.7,79.98,57895.0
2017-07-28,80.48,81.28,79.73,81.14,62009.0
2017-07-31,80.91,81.52,80.03,80.19,56853.0
2017-08-01,80.0,80.71,79.7,80.43,88210.0
2017-08-02,80.43,81.25,79.81,80.57,43318.0
2017-08-03,80.565,80.97,79.01,79.85,50680.0
2017-08-04,80.34,80.75,79.0,80.34,130073.0
2017-08-08,80.85,80.85,77.69,79.69,81830.0
2017-08-09,68.0,70.0,66.25,66.5,793537.0
2017-08-10,65.89,66.25,63.65,64.73,279216.0
2017-08-11,63.81,65.99,63.26,65.79,199584.0
2017-08-14,65.25,69.67,65.25,68.0,172197.0
2017-08-15,68.92,69.12,67.25,68.19,96831.0
2017-08-16,68.22,70.74,68.22,69.56,163833.0
2017-08-17,69.58,71.0,69.01,70.12,94860.0
2017-08-18,70.35,70.65,69.75,70.22,84447.0
2017-08-21,69.92,72.01,69.92,70.41,114909.0
2017-08-22,71.05,71.99,70.88,71.54,69223.0
2017-08-23,71.2,71.38,69.36,69.95,112722.0
2017-08-24,69.53,70.19,69.53,69.82,116161.0
2017-08-25,69.85,69.86,67.82,68.18,93668.0
2017-08-28,68.01,68.92,67.16,68.77,88551.0
2017-08-29,68.07,68.65,67.89,67.95,50674.0
2017-08-30,68.22,69.81,67.85,69.38,57468.0
2017-08-31,69.94,73.97,69.91,73.28,225112.0
2017-09-01,73.63,73.8,71.3,72.78,104636.0
2017-09-05,72.86,73.75,71.9,73.44,98029.0
2017-09-06,73.71,74.22,72.8,73.52,104406.0
2017-09-07,73.96,75.03,73.41,74.64,87774.0
2017-09-08,74.84,75.74,73.48,74.2,111551.0
2017-09-11,75.01,75.93,74.06,75.46,105846.0
2017-09-12,75.87,78.15,75.75,77.49,172542.0
2017-09-13,77.5,78.73,76.7,77.56,144530.0
2017-09-14,77.52,77.99,76.74,77.08,127551.0
2017-09-15,76.92,76.99,73.47,73.47,140765.0
2017-09-18,74.02,75.1,74.02,74.81,115870.0
2017-09-19,75.04,76.29,74.85,75.57,55619.0
2017-09-20,75.79,76.48,75.46,76.13,70887.0
2017-09-21,76.26,76.28,74.57,75.0,82431.0
2017-09-22,74.99,77.39,74.78,76.42,78682.0
2017-09-25,76.33,76.35,73.52,73.94,91932.0
2017-09-26,73.97,74.14,73.34,74.07,89820.0
2017-09-27,74.02,74.96,72.99,74.06,92433.0
2017-09-28,74.01,74.57,73.5,73.81,70298.0
2017-09-29,73.82,74.3,73.52,73.7,67004.0
2017-10-02,73.83,74.48,72.91,73.71,75541.0
2017-10-03,73.95,74.0,72.49,72.78,109337.0
2017-10-04,72.6,73.11,70.14,71.87,172427.0
2017-10-05,71.86,71.91,69.85,71.28,163397.0
2017-10-06,71.19,72.65,70.83,72.12,121540.0
2017-10-10,72.32,72.47,71.43,71.61,78111.0
2017-10-11,71.99,72.0,70.97,71.36,86635.0
2017-10-12,71.05,72.3,70.96,71.3,94382.0
2017-10-13,71.24,72.05,70.94,71.17,85780.0
2017-10-16,71.17,71.4,69.92,70.22,82980.0
2017-10-17,70.01,70.24,68.71,68.95,102225.0
2017-10-18,69.0,69.0,67.21,67.42,122351.0
2017-10-19,67.13,67.39,66.28,67.17,148200.0
2017-10-20,67.5,68.25,66.88,67.37,84397.0
2017-10-23,67.44,68.65,67.1,67.8,70488.0
2017-10-24,67.77,68.07,66.17,67.11,89473.0
2017-10-25,67.04,67.67,66.0,66.51,81270.0
2017-10-26,66.84,68.03,66.74,67.46,60213.0
2017-10-27,67.81,67.81,66.52,66.9,54808.0
2017-10-30,66.82,67.22,65.57,66.22,82708.0
2017-10-31,66.27,66.27,63.98,64.33,198655.0
2017-11-01,64.5,65.11,63.15,63.28,109875.0
2017-11-02,66.03,71.05,66.03,70.96,437939.0
2017-11-03,72.39,73.68,71.53,72.51,208681.0
2017-11-06,73.14,73.14,70.4,72.07,154516.0
2017-11-07,72.38,72.4,71.33,71.6,101802.0
2017-11-08,71.73,72.39,70.97,71.37,95860.0
2017-11-09,71.06,72.13,70.56,70.93,64183.0
2017-11-10,70.86,70.88,69.88,69.94,49159.0
2017-11-13,69.73,71.02,69.59,70.7,41972.0
2017-11-14,70.64,71.46,69.83,70.85,66706.0
2017-11-15,70.69,72.0,69.59,71.67,78820.0
2017-11-16,71.99,74.5,71.57,72.99,138639.0
2017-11-17,72.99,74.2,72.95,74.0,73881.0
2017-11-20,74.0,75.47,73.25,75.11,72875.0
2017-11-21,75.27,76.33,73.78,74.94,89644.0
2017-11-22,75.22,76.15,74.92,75.9,62743.0
2017-11-23,75.8,76.13,74.94,75.55,24089.0
2017-11-24,75.85,76.07,75.34,75.75,34869.0
2017-11-27,76.2,76.2,75.26,75.51,80550.0
2017-11-28,75.43,75.77,74.34,74.53,44760.0
2017-11-29,74.78,75.0,71.44,72.05,69867.0
2017-11-30,72.38,73.44,72.0,73.2,59321.0
2017-12-01,73.2,73.67,71.85,73.21,76799.0
2017-12-04,73.87,73.87,72.42,72.48,55080.0
2017-12-05,72.51,73.98,72.46,72.88,47029.0
2017-12-06,72.71,74.76,72.5,74.16,80581.0
2017-12-07,73.98,75.31,73.89,74.66,56192.0
2017-12-08,74.64,75.64,74.11,75.11,54729.0
2017-12-11,75.04,75.71,74.18,75.22,70195.0
2017-12-12,75.48,75.48,74.16,74.63,31787.0
2017-12-13,74.56,75.5,74.49,74.87,38798.0
2017-12-14,74.93,75.91,74.55,74.98,41903.0
2017-12-15,75.36,76.34,75.21,75.21,61654.0
2017-12-18,75.78,76.46,75.36,76.14,60709.0
2017-12-19,76.62,77.68,76.06,77.15,74084.0
2017-12-20,77.4,77.5,76.3,77.01,55644.0
2017-12-21,77.4,77.56,76.21,76.31,62065.0
2017-12-22,76.35,77.66,76.15,76.64,64908.0
2017-12-27,76.54,76.96,76.5,76.79,23500.0
2017-12-28,76.79,76.96,75.11,76.54,38227.0
2017-12-29,76.58,77.5,75.36,76.79,68615.0
2018-01-02,77.12,77.12,75.65,75.98,25483.0
2018-01-03,75.91,77.49,75.91,76.71,39956.0
2018-01-04,76.75,76.88,75.67,76.39,36160.0
2018-01-05,76.45,77.5,76.45,77.33,35570.0
2018-01-08,77.4,77.93,76.61,77.0,74192.0
2018-01-09,77.18,77.73,76.85,77.3,113128.0
2018-01-10,77.16,77.73,76.86,77.69,39659.0
2018-01-11,77.52,78.82,77.14,78.28,52232.0
2018-01-12,78.51,78.84,76.7,78.56,58476.0
2018-01-15,78.5,78.5,76.98,78.22,115774.0
2018-01-16,78.43,79.39,77.47,77.66,54794.0
2018-01-17,77.73,78.66,77.48,78.17,55074.0
2018-01-18,78.4,79.0,77.6,78.79,64174.0
2018-01-19,78.69,79.0,77.13,77.7,40816.0
2018-01-22,77.51,77.65,75.64,76.12,39232.0
2018-01-23,78.0,86.42,77.96,84.18,220012.0
2018-01-24,84.59,85.41,82.78,85.12,119639.0
2018-01-25,85.5,85.66,82.61,83.22,90100.0
2018-01-26,83.56,85.81,83.38,85.44,84847.0
2018-01-29,85.59,85.6,84.73,85.07,25976.0
2018-01-30,84.64,84.68,82.5,82.58,56068.0
2018-01-31,82.95,84.18,82.5,82.83,52660.0
2018-02-01,82.86,84.42,82.51,84.27,42474.0
2018-02-02,84.06,84.395,82.1,83.07,72929.0
2018-02-05,82.24,82.25,79.76,80.32,83511.0
2018-02-06,79.07,80.78,78.57,79.88,118499.0
2018-02-07,79.83,81.75,79.83,80.55,47711.0
2018-02-08,80.75,81.6,78.51,78.53,58613.0
2018-02-09,78.88,80.39,76.69,78.03,86223.0
2018-02-12,78.26,82.07,78.25,81.09,59388.0
2018-02-13,80.93,83.48,80.93,82.8,70943.0
2018-02-14,82.06,83.08,80.8,82.61,56793.0
2018-02-15,83.19,83.69,82.02,83.23,26017.0
2018-02-16,83.49,84.37,82.47,83.37,25255.0
2018-02-20,83.2,84.03,82.7,83.19,28853.0
2018-02-21,83.7,83.83,82.02,82.64,29649.0
2018-02-22,83.01,83.34,81.44,81.64,31360.0
2018-02-23,82.1,83.48,81.33,83.35,53737.0
2018-02-26,83.68,86.22,83.41,85.9,61051.0
2018-02-27,85.5,86.69,83.65,84.58,52642.0
2018-02-28,85.08,89.05,84.51,86.93,101557.0
2018-03-01,80.06,84.83,79.9,84.25,225989.0
2018-03-02,84.0,86.88,84.0,86.27,96455.0
2018-03-05,85.67,85.99,84.5,85.1,63883.0
2018-03-06,85.56,85.96,83.5,84.27,88656.0
2018-03-07,84.34,84.8,83.41,83.85,68473.0
2018-03-08,83.87,85.02,83.66,84.86,55468.0
2018-03-09,85.28,85.49,84.1,85.0,35841.0
2018-03-12,84.88,85.5,84.58,85.12,32312.0
2018-03-13,85.35,85.5,84.94,85.34,20619.0
2018-03-14,85.47,86.155,84.25,85.86,39128.0
2018-03-15,86.1,87.31,85.27,86.38,21711.0
2018-03-16,86.38,86.66,84.75,84.8,24273.0
2018-03-19,84.93,85.75,83.36,83.67,27577.0
2018-03-20,83.6,86.5,83.54,86.28,53312.0
2018-03-21,86.28,87.31,86.1,86.36,48474.0
2018-03-22,85.78,86.5,84.02,84.68,51347.0
2018-03-23,84.87,85.85,82.42,82.47,45277.0
2018-03-26,84.14,84.51,83.24,84.13,57580.0
2018-03-27,84.11,85.29,81.68,81.98,49527.0
2018-03-28,81.78,82.98,80.0,81.76,74642.0
2018-03-29,82.03,83.46,81.85,82.84,32783.0
2018-04-02,82.37,82.84,81.17,81.19,32205.0
2018-04-03,81.38,82.18,80.72,82.02,38611.0
2018-04-04,80.1,82.01,80.1,81.02,46144.0
2018-04-05,81.4,82.2,81.02,82.03,35540.0
2018-04-06,81.78,82.34,81.11,81.69,25967.0
2018-04-09,82.2,82.42,80.88,81.68,55284.0
2018-04-10,82.22,82.3,80.5,80.81,27289.0
2018-04-11,80.6,81.86,79.41,79.8,39320.0
2018-04-12,79.9,81.5,79.62,81.26,23224.0
2018-04-13,81.22,81.98,81.16,81.51,19732.0
2018-04-16,81.85,82.85,81.49,82.77,26593.0
2018-04-17,83.13,84.6,82.65,84.14,25155.0
2018-04-18,84.67,85.99,84.17,85.08,32702.0
2018-04-19,84.87,84.87,81.91,82.41,26823.0
2018-04-20,82.47,83.74,82.05,83.43,28217.0
2018-04-23,83.66,84.62,83.28,84.59,26918.0
2018-04-24,84.95,85.98,83.28,83.96,43560.0
2018-04-25,83.99,84.7,82.17,82.24,39617.0
2018-04-26,82.24,83.07,81.6,82.58,41128.0
2018-04-27,82.71,83.91,82.4,82.56,22296.0
2018-04-30,82.6,83.48,82.4,82.99,49218.0
2018-05-01,83.02,83.77,82.56,83.46,39063.0
2018-05-02,83.52,84.25,81.55,82.05,37011.0
2018-05-03,80.84,81.34,79.08,80.6,127209.0
2018-05-04,80.5,82.15,80.2,81.24,32333.0
2018-05-07,82.0,82.84,81.8,82.82,48631.0
2018-05-08,82.18,82.83,80.93,81.69,42069.0
2018-05-09,81.5,81.5,80.22,81.49,52299.0
2018-05-10,81.33,83.0,81.33,82.41,51425.0
2018-05-11,82.29,82.38,80.9,81.1,49587.0
2018-05-14,81.26,81.5,80.21,80.83,33135.0
2018-05-15,80.58,82.89,80.52,82.86,52253.0
2018-05-16,82.62,83.27,81.85,81.85,50790.0
2018-05-17,81.85,81.85,79.5,79.53,51510.0
2018-05-18,79.31,80.58,79.24,80.31,20956.0
2018-05-22,80.47,82.06,80.13,81.88,52382.0
2018-05-23,81.0,82.17,80.21,81.65,28671.0
2018-05-24,81.5,82.25,81.21,81.6,37850.0
2018-05-25,81.51,83.48,81.45,83.0,39732.0
2018-05-28,83.0,83.86,82.35,83.86,48389.0
2018-05-29,83.51,84.74,83.28,83.67,75592.0
2018-05-30,83.91,84.41,83.59,84.07,47851.0
2018-05-31,84.11,86.27,83.86,85.26,93369.0
2018-06-01,85.13,85.74,84.39,84.47,47840.0
2018-06-04,84.15,85.79,83.66,85.79,2200.0
2018-06-05,85.8,87.9,85.65,87.82,98401.0
2018-06-06,87.8,88.1,85.78,86.29,83431.0
2018-06-07,86.31,86.91,85.2,85.47,48689.0
2018-06-08,85.46,87.08,85.32,86.01,73444.0
2018-06-11,86.19,87.24,85.04,85.44,30759.0
2018-06-12,85.51,85.82,84.36,84.85,53066.0
2018-06-13,85.06,86.79,84.98,85.25,48044.0
2018-06-14,85.49,86.89,85.07,85.95,58966.0
2018-06-15,85.88,87.69,85.56,87.11,33238.0
2018-06-18,86.89,88.245,85.82,87.79,50709.0
2018-06-19,87.13,88.38,85.58,86.22,78812.0
2018-06-20,86.08,89.13,84.88,89.0,75338.0
2018-06-21,89.13,89.48,87.31,89.13,103773.0
2018-06-22,89.82,90.24,88.79,90.11,62745.0
2018-06-25,89.75,89.8,87.77,88.06,68345.0
2018-06-26,88.06,90.42,87.65,89.66,110748.0
2018-06-27,90.0,91.55,88.56,88.56,127120.0
2018-06-28,88.56,89.55,87.41,87.89,76441.0
2018-06-29,88.34,89.07,87.6,88.5,52604.0
2018-07-03,88.74,89.43,88.35,88.97,27771.0
2018-07-04,89.0,89.23,88.5,88.5,9250.0
2018-07-05,88.84,88.84,87.74,88.05,42295.0
2018-07-06,88.05,88.55,87.8,88.0,98204.0
2018-07-09,88.37,89.13,88.28,88.74,65770.0
2018-07-10,88.89,88.99,87.26,87.66,53487.0
2018-07-11,87.41,88.28,87.15,87.84,32065.0
2018-07-12,88.27,89.5,87.66,89.03,55610.0
2018-07-13,89.0,89.83,88.83,89.02,39689.0
2018-07-16,88.89,89.08,88.03,88.33,22259.0
2018-07-17,88.25,89.22,87.51,89.18,66537.0
2018-07-18,89.2,91.14,88.92,90.77,42997.0
2018-07-19,90.59,93.85,90.42,93.32,87193.0
2018-07-20,93.32,95.85,92.02,92.79,77874.0
2018-07-23,92.96,93.42,92.42,93.4,127816.0
2018-07-24,93.39,94.85,93.31,94.66,108760.0
2018-07-25,94.47,96.55,94.4,96.12,65953.0
2018-07-26,95.79,95.86,94.53,95.06,61563.0
2018-07-27,95.02,95.38,92.37,93.18,88255.0
2018-07-30,93.35,93.35,87.57,87.71,143138.0
2018-07-31,87.73,88.47,86.835,87.78,60768.0
2018-08-01,88.14,89.45,88.01,89.15,45746.0
2018-08-02,88.95,89.59,88.65,89.22,50979.0
2018-08-03,90.0,93.0,88.2,92.65,81678.0
2018-08-07,93.39,95.12,93.28,94.66,71124.0
2018-08-08,94.22,97.25,92.66,96.84,129986.0
2018-08-09,96.9,98.4,96.8,97.04,144121.0
2018-08-10,97.01,97.18,95.17,95.6,77397.0
2018-08-13,95.94,99.555,95.76,99.12,104511.0
2018-08-14,98.83,100.18,98.79,99.98,80242.0
2018-08-15,100.28,100.68,99.195,99.66,71034.0
2018-08-16,99.84,100.0,99.1,99.7,42111.0
2018-08-17,99.56,99.57,95.53,95.7,80372.0
2018-08-20,96.2,96.75,95.52,95.91,32152.0
2018-08-21,96.4,97.69,96.3,96.86,46825.0
2018-08-22,97.08,97.08,95.54,95.71,35888.0
2018-08-23,95.62,96.12,94.59,94.7,37229.0
2018-08-24,94.96,96.88,94.12,96.2,41679.0
2018-08-27,96.25,98.78,96.21,98.07,46129.0
2018-08-28,98.69,99.45,97.3,97.55,59987.0
2018-08-29,97.8,98.99,96.85,98.15,42072.0
2018-08-30,98.1,99.02,97.99,98.4,35490.0
2018-08-31,98.69,99.0,97.75,98.47,33963.0
2018-09-04,98.61,98.99,96.96,98.54,48590.0
2018-09-05,98.64,98.7,96.8,97.48,36234.0
2018-09-06,95.94,95.94,92.56,95.13,180794.0
2018-09-07,94.31,96.23,94.19,95.27,292618.0
2018-09-10,95.66,97.0,94.92,96.2,45226.0
2018-09-11,95.98,97.34,95.75,97.12,111914.0
2018-09-12,97.0,97.0,94.62,95.23,68031.0
2018-09-13,95.25,95.61,93.98,94.18,52854.0
2018-09-14,94.18,95.0,93.6,94.52,38113.0
2018-09-17,94.59,95.3,92.26,92.35,47304.0
2018-09-18,92.35,93.6,92.2,92.78,44294.0
2018-09-19,92.73,94.47,92.51,93.67,77023.0
2018-09-20,93.73,94.9,92.83,93.47,21154.0
2018-09-21,93.58,93.86,92.86,92.86,26104.0
2018-09-24,92.97,95.76,92.68,94.92,79977.0
2018-09-25,95.16,95.25,93.58,94.36,52691.0
2018-09-26,94.36,98.23,94.28,97.82,91915.0
2018-09-27,97.98,98.38,97.18,97.48,42552.0
2018-09-28,97.33,99.0,96.85,97.13,41813.0
2018-10-01,97.74,98.4,96.0,96.29,43541.0
2018-10-02,96.39,96.495,92.19,93.17,89553.0
2018-10-03,93.35,93.85,92.19,92.91,40099.0
2018-10-04,92.91,93.25,91.01,91.2,27623.0
2018-10-05,91.11,91.75,89.52,90.64,74644.0
2018-10-09,90.35,90.35,85.9,86.0,168505.0
2018-10-10,85.77,85.85,79.63,81.54,276289.0
2018-10-11,81.14,83.98,80.85,82.08,186918.0
2018-10-12,83.02,86.11,83.0,84.77,115573.0
2018-10-15,84.85,85.0,83.38,83.94,61044.0
2018-10-16,84.32,86.86,84.3,86.25,122528.0
2018-10-17,86.52,87.32,84.84,87.11,108472.0
2018-10-18,87.02,90.39,86.76,90.37,165511.0
2018-10-19,90.64,91.51,88.27,88.44,138186.0
2018-10-22,89.15,91.88,89.04,91.38,123509.0
2018-10-23,88.11,89.43,86.64,87.41,112539.0
2018-10-24,87.86,88.02,85.18,85.25,74315.0
2018-10-25,85.27,86.39,84.71,86.06,88644.0
2018-10-26,85.07,86.31,84.57,84.99,103637.0
2018-10-29,85.79,87.01,83.12,83.77,72847.0
2018-10-30,83.87,86.57,83.33,85.55,26314.0
2018-10-31,86.79,89.76,86.43,88.88,56579.0
2018-11-01,89.31,89.92,87.64,89.55,74893.0
2018-11-02,89.75,91.11,87.89,88.37,39169.0
2018-11-05,88.21,88.21,86.26,86.77,51335.0
2018-11-06,86.85,88.25,86.8,87.77,28955.0
2018-11-07,88.15,90.46,87.83,89.16,38833.0
2018-11-08,89.43,89.87,88.31,88.63,45438.0
2018-11-09,81.93,81.93,73.0,74.03,420113.0
2018-11-12,74.06,74.06,67.29,68.34,354594.0
2018-11-13,68.88,70.0,66.97,67.31,201008.0
2018-11-14,67.56,68.51,63.54,64.9,302071.0
2018-11-15,64.44,68.47,64.43,67.33,182664.0
2018-11-16,66.8,67.93,66.0,67.72,86359.0
2018-11-19,67.62,67.62,64.39,64.99,184207.0
2018-11-20,64.84,65.89,63.4,65.0,170486.0
2018-11-21,65.78,66.47,64.9,65.52,106257.0
2018-11-22,66.9,68.5,66.78,66.9,56845.0
2018-11-23,67.65,69.03,67.4,68.53,92620.0
2018-11-26,69.07,69.68,68.33,68.93,111631.0
2018-11-27,68.56,69.14,67.37,67.54,83599.0
2018-11-28,67.82,72.91,67.54,72.78,186099.0
2018-11-29,72.69,73.52,71.56,73.27,110325.0
2018-11-30,73.5,75.6,73.1,74.3,159629.0
2018-12-03,75.92,76.42,73.15,74.24,99788.0
2018-12-04,74.07,74.51,71.59,71.73,173723.0
2018-12-05,72.0,73.14,70.97,71.61,34491.0
2018-12-06,70.0,71.81,68.22,71.7,150264.0
2018-12-07,72.01,72.01,68.6,69.39,93213.0
2018-12-10,69.46,70.67,66.47,68.97,175343.0
2018-12-11,69.98,71.13,68.55,69.38,111414.0
2018-12-12,70.1,71.15,69.25,70.03,123693.0
2018-12-13,70.52,71.11,68.73,69.1,58840.0
2018-12-14,68.38,68.53,64.8,65.12,88796.0
2018-12-17,65.0,65.0,62.3,62.75,121380.0
2018-12-18,62.63,66.21,62.55,65.3,192380.0
2018-12-19,65.53,66.83,64.69,65.21,84458.0
2018-12-20,64.7,65.77,63.7,64.74,183569.0
2018-12-21,65.07,65.19,61.09,61.14,199837.0
2018-12-24,61.08,63.33,60.01,61.89,45972.0
2018-12-27,63.78,65.18,63.04,64.97,87961.0
2018-12-28,65.22,65.69,64.58,64.86,63877.0
2018-12-31,65.49,66.87,65.04,65.9,46265.0
2019-01-02,65.11,65.79,64.4,65.03,82615.0
2019-01-03,64.62,64.975,62.76,63.33,64235.0
2019-01-04,64.17,65.1,63.22,64.61,66101.0
2019-01-07,65.01,66.7,64.61,66.23,77951.0
2019-01-08,67.14,70.0,67.14,69.49,78609.0
2019-01-09,69.78,71.37,69.6,69.96,87123.0
2019-01-10,69.66,71.56,69.255,71.25,61410.0
2019-01-11,70.61,72.55,70.61,71.53,83583.0
2019-01-14,70.38,71.04,68.45,68.48,75013.0
2019-01-15,68.45,70.84,68.21,70.11,65326.0
2019-01-16,70.21,70.58,69.21,69.78,45374.0
2019-01-17,69.8,71.03,69.64,70.81,47800.0
2019-01-18,70.67,72.54,70.37,71.75,107156.0
2019-01-21,72.05,73.6,72.05,73.21,56700.0
2019-01-22,73.1,74.23,71.93,72.47,145734.0
2019-01-23,72.78,75.21,72.73,75.21,110484.0
2019-01-24,75.44,78.03,75.04,77.7,174247.0
2019-01-25,78.06,78.37,76.89,77.65,111718.0
2019-01-28,77.19,77.43,75.82,76.6,100721.0
2019-01-29,77.3,77.5,76.36,77.42,134693.0
2019-01-30,77.71,77.79,76.68,77.5,94553.0
2019-01-31,77.46,79.5,77.44,78.13,123157.0
2019-02-01,78.42,78.72,77.17,78.31,77364.0
2019-02-04,78.32,80.05,78.29,80.0,90843.0
2019-02-05,80.32,80.39,79.65,79.94,75672.0
2019-02-06,80.0,80.29,77.68,78.54,69439.0
2019-02-07,78.31,78.97,76.6,77.29,86986.0
2019-02-08,76.99,77.15,76.04,76.75,107635.0
2019-02-11,76.78,80.28,76.66,79.38,106691.0
2019-02-12,79.84,81.78,79.0,81.54,91261.0
2019-02-13,81.91,82.55,80.07,80.77,79110.0
2019-02-14,79.82,82.78,79.82,82.64,63725.0
2019-02-15,82.41,82.49,80.65,81.62,162511.0
2019-02-19,83.06,84.0,81.38,81.67,66686.0
2019-02-20,82.32,82.9,80.36,81.25,133167.0
2019-02-21,81.61,83.18,81.5,82.84,116622.0
2019-02-22,83.1,84.03,82.61,83.57,93483.0
2019-02-25,84.39,84.82,83.6,83.71,98098.0
2019-02-26,83.73,84.0,82.31,82.55,84100.0
2019-02-27,82.3,82.72,81.17,81.66,80458.0
2019-02-28,81.46,83.41,81.2,82.73,108031.0
2019-03-01,75.59,77.0,75.1,76.32,589889.0
2019-03-04,76.19,77.0,74.52,76.48,227817.0
2019-03-05,76.48,77.65,76.45,76.69,141510.0
2019-03-06,76.72,77.6,75.92,76.55,68493.0
2019-03-07,76.4,76.98,75.08,76.62,92785.0
2019-03-08,75.1,76.5,75.0,75.62,62240.0
2019-03-11,75.69,77.08,74.6,76.2,84962.0
2019-03-12,76.09,76.25,74.81,75.44,83865.0
2019-03-13,75.48,75.57,74.1,74.26,84960.0
2019-03-14,74.22,74.36,72.75,74.1,61433.0
2019-03-15,74.1,75.0,73.75,73.99,43253.0
2019-03-18,73.79,74.23,72.77,73.86,82070.0
2019-03-19,74.45,75.94,74.09,74.66,160653.0
2019-03-20,74.65,77.26,74.26,76.45,69543.0
2019-03-21,76.12,80.07,76.12,79.62,127689.0
2019-03-22,79.13,79.405,78.15,78.32,181103.0
2019-03-25,77.95,78.96,77.32,78.49,94406.0
2019-03-26,79.11,79.71,77.79,78.21,88725.0
2019-03-27,78.31,78.74,77.72,78.0,129344.0
2019-03-28,77.76,78.95,77.74,78.76,72382.0
2019-03-29,78.95,78.96,77.76,77.97,57220.0
2019-04-01,78.55,79.25,78.09,79.16,86699.0
2019-04-02,78.93,78.98,78.04,78.73,54298.0
2019-04-03,78.65,81.08,78.65,80.67,74327.0
2019-04-04,80.71,81.23,78.39,78.52,68212.0
2019-04-05,79.01,80.24,78.57,80.04,51795.0
2019-04-08,80.03,80.43,78.38,78.6,45264.0
2019-04-09,78.21,78.73,77.82,78.38,48842.0
2019-04-10,77.59,79.27,77.28,77.82,115967.0
2019-04-11,78.01,78.46,77.69,78.0,48890.0
2019-04-12,78.0,78.25,77.11,77.98,32433.0
2019-04-15,77.68,78.23,77.23,77.45,43300.0
2019-04-16,77.85,79.96,77.2,77.73,100234.0
2019-04-17,77.94,78.445,76.13,77.15,121603.0
2019-04-18,77.03,77.15,75.35,75.67,58896.0
2019-04-22,75.45,75.76,75.03,75.37,89978.0
2019-04-23,75.47,75.87,74.91,75.16,66025.0
2019-04-24,75.03,75.25,72.98,73.04,76246.0
2019-04-25,73.5,73.5,72.06,72.15,111404.0
2019-04-26,72.54,74.26,72.44,73.91,70518.0
2019-04-29,73.88,74.18,73.26,73.58,49369.0
2019-04-30,73.85,74.3,73.04,73.21,62775.0
2019-05-01,73.42,73.99,72.31,72.49,84945.0
2019-05-02,72.41,73.77,72.0,72.77,82230.0
2019-05-03,72.98,73.53,71.89,72.63,93003.0
2019-05-06,71.62,72.94,71.21,72.5,54950.0
2019-05-07,72.0,72.28,71.33,71.52,130510.0
2019-05-08,71.34,72.38,70.8,71.45,79042.0
2019-05-09,71.03,73.42,70.8,73.29,158092.0
2019-05-10,75.0,82.14,74.62,76.11,555020.0
2019-05-13,74.89,76.68,74.76,75.63,114127.0
2019-05-14,75.9,76.45,74.48,75.0,99271.0
2019-05-15,74.55,75.56,74.51,74.82,94678.0
2019-05-16,74.92,76.17,74.68,76.09,98743.0
2019-05-17,75.83,77.69,75.63,77.2,84971.0
2019-05-21,77.17,77.62,76.26,77.15,58206.0
2019-05-22,76.94,79.27,76.94,79.0,85861.0
2019-05-23,78.3,79.06,76.3,77.81,91375.0
2019-05-24,78.12,78.83,77.47,78.01,63639.0
2019-05-27,78.61,79.8,77.9,78.95,59088.0
2019-05-28,78.94,80.0,78.75,79.22,64666.0
2019-05-29,78.67,79.33,77.51,78.14,112120.0
2019-05-30,78.14,78.81,77.23,78.78,51243.0
2019-05-31,78.31,78.83,77.74,78.31,93374.0
2019-06-03,77.96,78.87,76.6,77.14,139220.0
2019-06-04,77.21,77.47,76.34,76.63,103377.0
2019-06-05,76.91,78.02,76.82,77.99,77292.0
2019-06-06,77.99,79.54,77.41,79.38,58877.0
2019-06-07,79.31,81.68,78.9,80.64,109044.0
2019-06-10,80.83,82.8,80.17,82.01,92579.0
2019-06-11,82.3,84.01,81.5,83.91,145992.0
2019-06-12,83.68,84.62,83.11,83.41,85367.0
2019-06-13,83.53,84.33,82.96,83.51,66262.0
2019-06-14,83.49,84.47,82.98,84.23,48503.0
2019-06-17,84.36,85.55,84.27,84.67,73806.0
2019-06-18,85.11,86.0,84.045,84.11,111798.0
2019-06-19,84.25,84.79,83.36,84.57,69952.0
2019-06-20,85.01,85.01,81.89,82.8,81699.0
2019-06-21,82.59,82.66,81.85,82.18,68398.0
2019-06-24,82.18,84.0,81.89,83.64,46098.0
2019-06-25,83.42,83.42,81.36,81.83,87950.0
2019-06-26,81.73,82.0,79.05,79.09,75535.0
2019-06-27,79.08,81.12,78.5,80.7,69026.0
2019-06-28,80.68,81.84,79.17,81.67,87002.0
2019-07-02,82.26,83.89,81.24,83.05,125538.0
2019-07-03,83.14,84.0,82.73,82.85,47853.0
2019-07-04,82.86,83.73,81.84,83.1,36104.0
2019-07-05,81.87,82.66,81.23,81.84,70714.0
2019-07-08,81.7,82.05,80.17,80.9,48750.0
2019-07-09,81.21,81.39,80.0,80.44,95991.0
2019-07-10,80.6,81.94,79.91,80.16,47703.0
2019-07-11,80.2,80.6,79.95,80.16,82537.0
2019-07-12,80.16,80.8,78.11,78.6,52549.0
2019-07-15,78.49,80.15,78.02,79.99,34445.0
2019-07-16,79.15,80.6,79.15,79.51,62976.0
2019-07-17,78.95,81.91,78.4,80.88,81347.0
2019-07-18,80.7,81.39,80.65,81.25,39662.0
2019-07-19,81.47,82.0,79.8,80.58,48834.0
2019-07-22,81.13,81.27,80.01,81.17,27900.0
2019-07-23,81.25,81.27,79.84,81.15,41195.0
2019-07-24,81.72,84.1,81.13,83.97,74490.0
2019-07-25,84.23,85.99,83.67,84.26,78524.0
2019-07-26,84.61,85.86,83.84,85.52,46555.0
2019-07-29,86.0,86.35,83.85,84.64,67284.0
2019-07-30,84.5,84.89,84.0,84.15,33547.0
2019-07-31,84.08,84.92,81.74,83.02,62485.0
2019-08-01,82.8,84.7,82.6,83.53,72875.0
2019-08-02,79.76,82.86,78.92,82.36,199032.0
2019-08-06,82.36,85.01,79.3,81.26,100375.0
2019-08-07,80.53,83.02,80.29,82.73,85972.0
2019-08-08,83.33,84.68,82.41,84.05,81849.0
2019-08-09,83.33,83.78,81.41,81.73,56593.0
2019-08-12,81.34,81.81,79.08,79.27,90870.0
2019-08-13,78.96,79.92,78.39,78.61,82484.0
2019-08-14,77.85,78.33,75.12,75.77,106582.0
2019-08-15,75.33,76.72,75.33,75.93,89144.0
2019-08-16,76.39,78.43,75.41,78.24,85187.0
2019-08-19,78.71,79.4,77.45,78.49,25908.0
2019-08-20,78.19,79.36,77.9,78.02,42901.0
2019-08-21,78.34,80.1,78.34,79.29,39622.0
2019-08-22,79.31,79.31,77.65,78.5,26585.0
2019-08-23,77.82,79.64,76.85,77.09,64699.0
2019-08-26,77.56,78.21,76.89,77.17,31016.0
2019-08-27,77.04,78.07,77.0,77.86,57381.0
2019-08-28,77.56,78.5,75.51,75.82,65649.0
2019-08-29,76.03,77.19,75.97,76.54,44541.0
2019-08-30,76.66,77.66,75.25,77.56,53658.0
2019-09-03,77.71,78.66,76.175,78.42,83843.0
2019-09-04,78.82,79.5,78.06,79.07,51843.0
2019-09-05,79.61,81.44,78.97,80.9,86760.0
2019-09-06,81.39,81.39,79.48,79.88,50539.0
2019-09-09,80.0,80.61,79.82,79.99,83751.0
2019-09-10,79.01,79.62,76.715,77.75,106498.0
2019-09-11,77.51,78.95,77.1,78.82,81340.0
2019-09-12,78.9,79.88,78.4,79.16,57787.0
2019-09-13,80.0,84.0,79.5,82.8,206373.0
2019-09-16,82.29,83.39,81.42,82.72,52213.0
2019-09-17,82.72,84.84,81.93,82.85,88849.0
2019-09-18,82.89,85.09,82.18,84.0,107485.0
2019-09-19,83.89,85.0,83.37,83.82,33773.0
2019-09-20,83.73,84.34,83.37,84.11,72818.0
2019-09-23,84.01,84.65,83.6,83.78,38867.0
2019-09-24,83.92,84.69,83.25,83.73,50353.0
2019-09-25,83.54,83.73,81.84,83.39,57460.0
2019-09-26,83.61,86.39,83.43,86.24,89556.0
2019-09-27,86.19,86.71,84.75,85.29,97939.0
2019-09-30,84.99,86.73,84.7,86.22,67412.0
2019-10-01,86.5,86.9,83.63,84.01,107036.0
2019-10-02,83.45,83.45,81.19,81.24,93261.0
2019-10-03,81.24,81.61,80.1,80.79,92381.0
2019-10-04,80.75,81.87,80.06,81.65,67925.0
2019-10-07,81.65,82.57,80.98,81.39,68777.0
2019-10-08,81.07,81.28,80.4,80.76,93030.0
2019-10-09,80.85,81.31,80.09,80.84,36653.0
2019-10-10,80.8,82.34,80.48,82.01,33185.0
2019-10-11,82.83,84.04,81.9,82.6,76357.0
2019-10-15,82.84,85.87,82.83,85.43,79791.0
2019-10-16,85.97,85.97,84.3,85.0,68137.0
2019-10-17,85.28,85.85,84.78,85.16,54196.0
2019-10-18,85.2,85.56,80.63,81.69,126312.0
2019-10-21,82.17,83.35,81.6,82.74,86808.0
2019-10-22,82.86,83.62,81.93,82.27,91134.0
2019-10-23,82.29,83.42,80.21,80.78,98300.0
2019-10-24,81.05,83.27,80.14,80.28,88857.0
2019-10-25,80.45,80.8,79.54,79.58,86626.0
2019-10-28,79.85,81.59,79.31,81.25,116361.0
2019-10-29,81.61,82.39,80.14,80.63,60785.0
2019-10-30,80.79,83.37,80.79,83.3,57683.0
2019-10-31,83.31,84.9,83.24,84.11,129404.0
2019-11-01,89.12,98.25,88.0,95.77,665299.0
2019-11-04,96.37,98.39,94.055,98.2,215727.0
2019-11-05,98.39,98.61,96.24,97.39,152450.0
2019-11-06,95.23,98.72,95.23,97.65,119848.0
2019-11-07,97.9,98.54,97.0,97.63,68421.0
2019-11-08,97.77,98.85,97.415,98.56,63108.0
2019-11-11,98.5,100.8,98.35,100.06,72589.0
2019-11-12,100.1,100.7,99.14,99.86,95135.0
2019-11-13,99.67,101.67,99.09,101.6,98986.0
2019-11-14,100.0,102.64,99.99,102.26,86472.0
2019-11-15,102.2,102.84,101.2,102.55,54262.0
2019-11-18,102.37,102.83,101.89,102.65,65588.0
2019-11-19,102.68,104.27,102.37,103.83,85808.0
2019-11-20,103.49,105.55,103.01,105.12,83467.0
2019-11-21,105.09,105.66,104.36,105.06,66147.0
2019-11-22,105.21,106.44,104.55,106.17,64889.0
2019-11-25,106.07,107.2,105.76,106.62,86447.0
2019-11-26,106.65,107.19,106.17,106.83,42954.0
2019-11-27,106.63,107.89,105.85,107.11,63383.0
2019-11-28,107.99,109.0,107.06,107.5,28498.0
2019-11-29,107.41,107.5,105.22,105.8,68732.0
2019-12-02,105.86,107.185,104.18,106.95,100301.0
2019-12-03,106.0,106.5,103.73,105.92,64566.0
2019-12-04,106.24,106.5,104.94,106.22,70606.0
2019-12-05,106.14,106.64,105.26,105.44,73516.0
2019-12-06,105.84,106.61,105.62,106.16,31652.0
2019-12-09,106.38,106.45,104.45,105.12,62204.0
2019-12-10,105.01,106.31,104.32,104.83,96331.0
2019-12-11,104.83,105.44,104.28,104.91,39491.0
2019-12-12,104.28,105.04,103.415,103.95,73808.0
2019-12-13,103.78,104.7,103.45,104.24,57991.0
2019-12-16,104.67,105.335,103.41,103.86,73298.0
2019-12-17,104.0,104.67,103.4,104.09,51811.0
2019-12-18,104.0,104.65,103.62,104.47,57870.0
2019-12-19,104.36,104.87,103.44,104.07,33386.0
2019-12-20,104.23,104.88,103.63,104.1,53592.0
2019-12-23,104.65,105.45,103.54,103.6,30654.0
2019-12-24,103.28,104.92,100.77,101.27,27230.0
2019-12-27,101.55,101.8,100.28,100.64,45258.0
2019-12-30,100.64,102.28,98.54,101.44,36367.0
2019-12-31,100.8,101.0,99.155,100.02,47853.0
2020-01-02,100.32,104.1,100.32,103.59,68710.0
2020-01-03,102.94,103.42,100.49,101.86,74332.0
2020-01-06,101.0,103.62,100.75,103.52,41685.0
2020-01-07,103.61,105.41,103.25,105.0,47857.0
2020-01-08,105.99,106.11,104.5,104.91,58677.0
2020-01-09,105.1,108.1,104.91,107.81,101949.0
2020-01-10,108.16,109.69,107.735,108.3,72655.0
2020-01-13,108.5,109.22,107.24,107.64,59702.0
2020-01-14,107.96,108.09,106.79,107.14,52739.0
2020-01-15,107.07,109.3,106.58,107.85,45603.0
2020-01-16,108.35,108.96,106.75,106.85,38255.0
2020-01-17,107.19,107.87,106.43,107.05,34292.0
2020-01-20,107.29,108.41,106.75,107.72,15300.0
2020-01-21,107.55,108.9,106.75,108.7,31895.0
2020-01-22,108.75,111.28,108.41,110.12,61261.0
2020-01-23,109.98,112.9,109.5,111.46,106714.0
2020-01-24,112.16,113.14,110.34,110.93,62781.0
2020-01-27,109.08,110.29,106.99,108.09,62950.0
2020-01-28,108.51,111.33,107.4,111.03,45012.0
2020-01-29,111.25,111.8,108.63,109.94,100365.0
2020-01-30,108.9,110.01,108.4,109.25,66584.0
2020-01-31,109.02,110.69,108.7,109.88,67123.0
2020-02-03,109.82,114.28,109.33,114.27,105096.0
2020-02-04,114.65,116.52,113.2,115.41,181332.0
2020-02-05,116.18,117.2,115.04,115.38,75023.0
2020-02-06,115.84,116.3,113.84,114.6,95496.0
2020-02-07,114.29,114.3,113.39,113.99,27859.0
2020-02-10,113.95,114.57,113.7,114.48,26301.0
2020-02-11,114.95,115.5,113.45,113.5,54614.0
2020-02-12,114.01,116.0,112.95,115.5,60377.0
2020-02-13,115.45,117.35,114.2,116.31,59844.0
2020-02-14,116.31,117.45,116.23,116.3,47375.0
2020-02-18,116.24,116.99,113.41,113.92,49048.0
2020-02-19,114.5,114.9,110.53,110.71,87496.0
2020-02-20,110.66,111.0,106.92,108.81,136918.0
2020-02-21,108.87,110.55,108.45,109.44,65677.0
2020-02-24,106.89,109.1,102.01,107.82,129463.0
2020-02-25,107.85,108.67,99.46,100.5,200956.0
2020-02-26,110.0,116.68,108.22,113.09,453216.0
2020-02-27,109.87,115.57,108.09,112.17,126870.0
2020-02-28,109.29,113.12,105.36,112.85,181816.0
2020-03-02,112.52,113.99,110.51,113.55,154581.0
2020-03-03,115.04,115.8,112.0,112.6,125642.0
2020-03-04,113.95,118.97,112.22,118.88,141442.0
2020-03-05,117.09,119.37,115.37,118.94,156553.0
2020-03-06,117.03,117.03,113.15,116.28,105991.0
2020-03-09,107.0,114.13,105.0,109.42,207180.0
2020-03-10,112.93,116.49,110.94,116.08,170740.0
2020-03-11,114.21,115.05,110.5,111.73,178356.0
2020-03-12,106.81,108.68,95.18,106.23,263598.0
2020-03-13,109.81,113.71,105.95,111.89,296056.0
2020-03-16,98.9,110.43,98.01,101.52,151932.0
2020-03-17,101.7,106.77,98.42,102.79,219502.0
2020-03-18,95.23,101.12,86.53,93.21,190054.0
2020-03-19,92.49,101.0,89.0,100.05,96158.0
2020-03-20,101.09,102.5,95.37,96.41,102127.0
2020-03-23,94.59,97.31,91.5,92.33,136588.0
2020-03-24,95.98,102.3,95.98,102.02,112953.0
2020-03-25,102.36,109.03,102.0,106.92,117950.0
2020-03-26,107.0,108.59,105.02,106.99,126793.0
2020-03-27,103.55,106.92,99.0,104.93,92445.0
2020-03-30,105.99,108.52,102.46,104.28,108282.0
2020-03-31,103.85,111.44,103.66,108.89,93155.0
2020-04-01,105.08,109.05,103.5,104.91,106812.0
2020-04-02,104.51,105.96,98.04,99.25,103614.0
2020-04-03,100.11,101.72,98.76,101.47,89189.0
2020-04-06,103.21,106.25,102.86,105.54,58047.0
2020-04-07,108.49,111.0,106.96,109.0,87191.0
2020-04-08,109.99,117.33,108.83,116.9,154283.0
2020-04-09,119.09,120.47,115.68,118.47,121593.0
2020-04-13,117.96,120.47,116.36,119.29,137970.0
2020-04-14,119.36,122.6,119.36,121.35,133105.0
2020-04-15,119.6,121.63,118.5,120.0,78517.0
2020-04-16,121.99,123.6,120.95,122.63,109959.0
2020-04-17,125.01,126.37,121.56,122.47,90719.0
2020-04-20,122.47,127.97,121.43,125.48,239632.0
2020-04-21,124.71,129.0,123.83,125.73,241478.0
2020-04-22,127.49,131.11,127.21,128.8,99203.0
2020-04-23,128.51,133.15,128.5,132.73,149939.0
2020-04-24,132.2,137.42,130.65,136.28,106709.0
2020-04-27,138.99,142.66,137.25,141.08,156017.0
2020-04-28,142.89,144.5,139.78,142.09,156395.0
2020-04-29,144.0,148.41,139.5,141.95,220393.0
2020-04-30,141.17,141.49,137.97,139.92,145976.0
2020-05-01,136.8,143.01,135.0,142.5,159112.0
2020-05-04,141.05,147.33,140.0,146.59,169556.0
2020-05-05,149.52,152.69,145.1,146.46,188949.0
2020-05-06,147.36,153.72,147.35,152.39,167439.0
2020-05-07,157.5,169.27,157.5,167.68,309006.0
2020-05-08,171.85,172.76,165.09,171.72,173813.0
2020-05-11,169.54,173.5,168.01,169.28,151458.0
2020-05-12,169.01,170.69,162.61,163.18,150322.0
2020-05-13,164.34,166.26,159.25,160.91,158668.0
2020-05-14,157.78,162.48,156.21,162.16,136495.0
2020-05-15,160.02,170.0,160.02,169.28,90902.0
2020-05-19,173.34,174.0,161.7,162.34,168984.0
2020-05-20,164.94,166.09,161.59,163.44,87660.0
2020-05-21,164.48,167.81,161.83,164.99,101955.0
2020-05-22,165.0,176.24,162.01,173.62,149173.0
2020-05-25,174.49,182.2,173.63,177.29,93372.0
2020-05-26,179.11,180.99,166.34,167.36,180206.0
2020-05-27,169.15,170.19,158.38,165.03,145804.0
2020-05-28,164.85,172.1,161.05,170.29,121014.0
2020-05-29,171.97,178.42,170.2,177.78,120326.0
2020-06-01,176.0,176.39,171.1,173.65,87517.0
2020-06-02,173.65,173.65,167.87,170.23,76510.0
2020-06-03,170.36,175.56,170.35,174.37,54101.0
2020-06-04,173.56,176.91,171.11,172.49,93280.0
2020-06-05,173.98,173.98,169.0,170.0,77590.0
2020-06-08,170.0,171.98,160.92,164.4,230452.0
2020-06-09,163.0,172.24,161.56,170.17,112907.0
2020-06-10,170.57,179.25,170.0,178.32,116959.0
2020-06-11,175.04,178.74,172.66,174.65,86093.0
2020-06-12,178.4,180.63,175.19,178.74,62314.0
2020-06-15,176.64,183.9,175.2,182.09,72805.0
2020-06-16,189.33,190.0,179.39,179.93,101816.0
2020-06-17,181.62,186.14,180.0,182.67,113094.0
2020-06-18,180.72,187.25,180.5,185.59,132252.0
2020-06-19,186.99,196.89,184.42,196.56,254151.0
2020-06-22,195.34,200.67,193.0,196.68,148787.0
2020-06-23,199.84,199.99,192.75,193.36,92078.0
2020-06-24,191.05,194.99,187.84,193.94,86752.0
2020-06-25,192.35,196.98,188.0,196.73,69049.0
2020-06-26,196.09,198.86,192.52,193.41,48426.0
2020-06-29,194.0,196.99,188.9,191.08,71569.0
2020-06-30,190.52,195.98,190.03,194.06,113812.0
2020-07-02,195.06,205.8,195.0,203.06,137157.0
2020-07-03,202.92,205.0,201.5,202.0,32864.0
2020-07-06,204.97,209.58,201.5,207.99,81953.0
2020-07-07,206.98,212.9,205.74,207.09,101833.0
2020-07-08,207.33,211.48,205.87,207.91,77366.0
2020-07-09,209.34,211.17,206.78,208.35,63264.0
2020-07-10,208.9,210.7,205.3,208.96,74331.0
2020-07-13,211.4,211.4,193.16,194.91,140718.0
2020-07-14,193.57,195.33,184.68,192.88,182119.0
2020-07-15,193.8,194.95,187.03,191.07,97141.0
2020-07-16,190.51,191.5,186.55,189.63,95203.0
2020-07-17,191.17,193.0,188.5,190.76,154216.0
2020-07-20,192.13,201.58,190.62,199.16,79322.0
2020-07-21,201.47,203.4,195.84,197.54,126022.0
2020-07-22,200.67,200.67,193.36,195.27,42162.0
2020-07-23,195.0,200.91,192.34,192.87,56826.0
2020-07-24,191.01,193.35,186.5,193.16,104453.0
2020-07-27,194.99,195.43,189.75,194.59,71407.0
2020-07-28,194.57,195.0,191.01,192.26,48577.0
2020-07-29,192.48,203.36,192.47,201.18,100238.0
2020-07-30,199.96,203.78,196.75,202.31,55155.0
2020-07-31,203.01,204.99,200.0,203.4,74954.0
2020-08-04,205.0,215.15,202.87,215.14,182665.0
2020-08-05,214.9,217.39,211.6,216.49,134244.0
2020-08-06,221.99,224.98,213.07,223.7,162683.0
2020-08-07,222.57,223.1,208.2,209.2,207962.0
2020-08-10,209.0,209.0,196.5,196.97,187548.0
2020-08-11,195.77,198.3,189.01,193.08,109637.0
2020-08-12,195.33,196.69,191.0,192.24,70852.0
2020-08-13,192.25,197.0,192.08,192.94,50768.0
2020-08-14,195.0,195.0,192.36,194.07,55347.0
2020-08-17,195.09,199.6,194.63,195.87,66149.0
2020-08-18,195.74,197.99,194.46,195.24,101801.0
2020-08-19,197.27,198.54,194.38,196.75,66078.0
2020-08-20,198.55,202.17,195.0,202.04,53318.0
2020-08-21,200.99,204.56,197.0,201.46,56089.0
2020-08-24,201.3,204.08,198.95,199.57,60675.0
2020-08-25,200.0,201.62,198.28,199.92,45861.0
2020-08-26,200.95,205.07,197.0,204.79,105821.0
2020-08-27,203.31,205.12,198.84,203.65,72511.0
2020-08-28,203.63,203.65,199.28,199.76,48264.0
2020-08-31,201.92,201.92,195.9,198.93,59431.0
2020-09-01,198.25,215.15,197.0,214.68,174883.0
2020-09-02,213.54,216.15,208.0,213.73,116595.0
2020-09-03,210.91,213.0,200.83,204.07,124052.0
2020-09-04,203.13,205.82,186.81,190.65,246105.0
2020-09-08,183.01,192.3,178.0,189.71,115027.0
2020-09-09,191.21,194.22,187.45,192.46,55501.0
2020-09-10,193.01,194.0,182.82,184.82,81983.0
2020-09-11,184.0,188.74,181.0,182.5,105857.0
2020-09-14,183.28,184.7,180.23,181.08,99066.0
2020-09-15,182.99,188.37,181.14,187.64,84831.0
2020-09-16,188.14,188.97,178.84,182.99,166074.0
2020-09-17,176.99,181.91,175.01,180.71,84271.0
2020-09-18,183.52,185.98,177.69,181.32,120256.0
2020-09-21,179.21,183.5,175.41,182.83,82851.0
2020-09-22,183.17,188.97,179.36,187.49,67844.0
2020-09-23,187.43,187.5,180.3,180.3,68511.0
2020-09-24,179.98,186.03,177.86,181.81,62434.0
2020-09-25,182.53,186.16,181.0,185.11,52315.0
2020-09-28,186.67,188.7,182.73,185.07,67543.0
2020-09-29,184.27,197.34,182.51,196.6,119936.0
2020-09-30,196.7,201.45,193.41,196.01,142437.0
2020-10-01,199.92,204.57,196.1,200.76,73747.0
2020-10-02,197.55,201.12,196.02,200.33,179716.0
2020-10-05,197.94,202.5,197.94,200.81,49714.0
2020-10-06,198.28,202.0,198.0,200.36,94993.0
2020-10-07,200.62,204.39,199.51,201.04,65778.0
2020-10-08,201.18,202.9,199.0,202.66,58903.0
2020-10-09,204.48,206.03,201.77,201.84,38798.0
2020-10-13,205.84,206.66,200.64,204.4,76002.0
2020-10-14,204.68,206.5,202.63,203.8,59339.0
2020-10-15,202.13,205.19,198.43,204.88,51515.0
2020-10-16,205.98,211.38,205.0,209.53,78167.0
2020-10-19,210.4,214.0,209.7,210.47,69414.0
2020-10-20,212.51,212.51,206.29,209.85,43922.0
2020-10-21,210.23,213.15,206.54,209.15,59778.0
2020-10-22,210.0,212.89,208.27,210.27,43809.0
2020-10-23,210.3,214.13,209.89,213.71,60011.0
2020-10-26,211.73,215.47,201.51,209.15,100362.0
2020-10-27,209.98,214.0,207.01,209.24,59543.0
2020-10-28,206.53,210.0,199.67,200.39,66770.0
2020-10-29,201.96,206.0,200.02,203.31,51053.0
2020-10-30,201.23,204.7,196.66,203.38,71170.0
2020-11-02,202.17,208.56,201.2,204.18,79518.0
2020-11-03,205.08,210.58,205.0,209.54,44280.0
2020-11-04,212.8,220.64,209.96,218.26,90141.0
2020-11-05,219.52,223.0,210.91,217.88,104690.0
2020-11-06,217.05,217.2,200.88,211.16,167762.0
2020-11-09,211.35,211.35,190.23,191.27,161245.0
2020-11-10,191.82,192.16,169.66,170.0,373234.0
2020-11-11,172.78,177.05,172.0,176.2,215007.0
2020-11-12,178.97,179.05,171.53,173.12,168485.0
2020-11-13,173.17,176.25,172.01,174.61,74055.0
2020-11-16,174.39,176.09,164.0,166.0,213524.0
2020-11-17,165.53,168.66,162.56,166.96,182258.0
2020-11-18,167.07,169.6,163.1,163.44,127344.0
2020-11-19,163.44,170.02,163.1,169.93,122418.0
2020-11-20,169.53,182.36,168.19,181.2,187740.0
2020-11-23,179.26,182.62,178.96,179.52,91776.0
2020-11-24,176.77,180.14,174.58,175.87,70200.0
2020-11-25,176.7,185.22,175.8,184.34,89948.0
2020-11-26,184.34,191.0,181.01,188.87,73537.0
2020-11-27,191.55,191.55,185.65,188.1,97052.0
2020-11-30,189.42,197.92,186.2,195.79,183425.0
2020-12-01,195.42,197.99,189.41,190.38,223573.0
2020-12-02,189.61,192.44,184.99,189.02,105834.0
2020-12-03,191.0,195.37,186.0,189.86,70565.0
2020-12-04,189.9,192.99,184.8,185.52,46787.0
2020-12-07,185.0,187.13,182.97,186.49,159492.0
2020-12-08,186.28,187.49,182.39,184.02,69322.0
2020-12-09,183.75,185.0,176.05,179.86,183766.0
2020-12-10,178.1,180.98,174.37,175.0,245240.0
2020-12-11,174.5,176.51,169.4,175.0,194692.0
2020-12-14,175.41,179.24,174.16,175.5,139091.0
2020-12-15,176.53,178.3,170.67,171.13,154108.0
2020-12-16,171.48,173.75,165.51,171.79,200460.0
2020-12-17,172.28,176.75,168.68,174.91,82041.0
2020-12-18,175.03,176.99,168.17,169.99,77463.0
2020-12-21,168.5,181.54,168.09,180.65,129686.0
2020-12-22,179.6,185.81,179.23,183.69,68370.0
2020-12-23,183.38,186.99,175.98,176.25,137746.0
2020-12-24,175.98,179.93,175.78,179.48,32555.0
2020-12-29,179.56,182.31,177.01,179.13,62451.0
2020-12-30,180.05,183.45,178.03,181.15,93429.0
2020-12-31,182.51,182.98,178.39,180.34,80903.0
2021-01-04,181.8,186.17,178.0,181.51,89118.0
2021-01-05,180.99,182.81,178.11,178.98,62403.0
2021-01-06,178.01,178.06,171.0,172.1,156562.0
2021-01-07,173.39,178.0,172.53,177.37,166465.0
2021-01-08,178.49,181.63,176.0,178.67,37327.0
2021-01-11,180.42,180.42,174.68,175.22,92233.0
2021-01-12,175.22,176.49,172.1,172.1,68549.0
2021-01-13,171.31,173.09,169.17,170.64,71806.0
2021-01-14,170.64,172.68,163.86,165.8,125073.0
2021-01-15,164.19,168.21,162.58,167.07,68537.0
2021-01-18,166.98,171.42,166.06,170.19,31723.0
2021-01-19,171.95,180.26,170.5,180.0,133638.0
2021-01-20,181.59,185.5,179.8,184.19,101134.0
2021-01-21,183.67,184.26,180.61,182.61,63807.0
2021-01-22,182.43,183.03,180.05,181.61,36094.0
2021-01-25,183.44,187.25,181.21,185.21,101818.0
2021-01-26,185.2,186.98,182.0,182.56,110217.0
2021-01-27,182.66,182.99,178.67,179.9,103692.0
2021-01-28,181.41,182.99,179.1,181.14,115021.0
2021-01-29,180.02,182.32,176.42,177.51,85695.0
2021-02-01,179.0,189.01,178.8,188.11,132877.0
2021-02-02,189.0,189.87,184.87,188.86,119135.0
2021-02-03,188.86,189.75,185.53,186.62,49347.0
2021-02-04,187.96,189.38,184.55,185.71,35957.0
2021-02-05,185.45,188.0,185.27,186.22,54641.0
2021-02-08,186.22,189.0,185.21,188.09,51676.0
2021-02-09,187.92,190.0,183.18,184.64,45030.0
2021-02-10,183.38,185.08,177.0,178.81,105541.0
2021-02-11,179.99,180.0,174.43,177.77,52736.0
2021-02-12,177.99,177.99,173.63,176.6,67282.0
2021-02-16,177.05,178.31,172.8,172.99,60362.0
2021-02-17,171.99,174.06,165.5,168.43,115233.0
2021-02-18,167.59,171.79,167.05,170.31,53549.0
2021-02-19,172.78,176.43,169.72,176.24,89294.0
2021-02-22,172.04,174.99,169.62,170.97,60688.0
2021-02-23,167.32,172.17,166.0,169.9,71461.0
2021-02-24,168.01,170.15,163.83,169.3,106116.0
2021-02-25,168.59,173.52,166.14,167.49,59198.0
2021-02-26,168.52,172.84,165.68,172.0,52293.0
2021-03-01,171.34,176.5,168.76,175.3,80522.0
2021-03-02,174.74,174.75,168.05,168.99,61369.0
2021-03-03,167.01,168.99,161.0,163.16,187818.0
2021-03-04,140.0,145.0,129.03,135.49,1502533.0
2021-03-05,138.23,138.93,123.61,132.88,388554.0
2021-03-08,132.88,136.42,128.4,132.08,235473.0
2021-03-09,135.36,136.32,131.03,134.59,138487.0
2021-03-10,136.98,137.69,130.63,132.45,141128.0
2021-03-11,135.15,138.35,133.58,136.19,232324.0
2021-03-12,136.0,138.31,133.15,136.43,136802.0
2021-03-15,137.65,145.61,137.0,144.09,200255.0
2021-03-16,144.88,153.75,142.76,151.65,241036.0
2021-03-17,151.0,151.06,145.92,149.87,214038.0
2021-03-18,147.99,150.42,145.23,145.88,134983.0
2021-03-19,145.54,149.21,145.5,148.29,96733.0
2021-03-22,148.27,150.4,147.08,148.7,46561.0
2021-03-23,148.51,151.58,147.84,148.5,80594.0
2021-03-24,149.29,150.81,146.0,147.22,217536.0
2021-03-25,146.8,149.56,144.73,147.77,290270.0
2021-03-26,147.46,150.11,145.11,148.61,96059.0
2021-03-29,148.0,149.03,145.655,146.76,95584.0
2021-03-30,146.7,147.4,144.65,146.21,70911.0
2021-03-31,146.2,147.6,144.41,146.66,109412.0
2021-04-01,149.39,156.65,148.14,156.16,129440.0
2021-04-05,156.49,157.05,151.5,152.4,104488.0
2021-04-06,153.31,156.56,151.55,153.94,72008.0
2021-04-07,153.93,155.81,151.55,152.05,41354.0
2021-04-08,153.73,156.28,152.76,155.92,58399.0
2021-04-09,155.85,156.41,151.59,154.97,40725.0
2021-04-12,155.2,157.77,152.95,156.37,52108.0
2021-04-13,157.51,159.22,155.01,156.6,54588.0
2021-04-14,157.45,159.93,156.39,157.36,55401.0
2021-04-15,158.56,160.49,155.7,159.96,50973.0
2021-04-16,160.0,160.0,157.26,158.65,46454.0
2021-04-19,158.08,160.36,156.93,158.56,57255.0
2021-04-20,159.81,159.99,155.5,155.91,96711.0
2021-04-21,156.0,156.35,150.8,153.0,64152.0
2021-04-22,153.2,153.78,149.35,150.0,84309.0
2021-04-23,150.0,151.99,145.41,150.5,72420.0
2021-04-26,150.64,154.63,150.0,154.14,46273.0
2021-04-27,154.82,156.66,152.5,156.15,42228.0
2021-04-28,157.65,160.3,155.47,159.79,55148.0
2021-04-29,160.02,161.23,158.71,158.71,71212.0
2021-04-30,158.4,162.11,156.0,158.54,112278.0
2021-05-03,161.0,161.0,154.51,156.97,104042.0
2021-05-04,155.92,157.59,152.52,154.63,63267.0
2021-05-05,154.48,155.1,145.0,146.6,414110.0
2021-05-06,147.59,150.0,144.08,148.19,116846.0
2021-05-07,151.16,152.58,148.59,149.39,217653.0
2021-05-10,149.0,150.2,140.26,140.62,149808.0
2021-05-11,139.7,140.49,133.99,140.23,226100.0
2021-05-12,139.34,141.78,134.85,138.15,81857.0
2021-05-13,139.78,140.0,135.71,136.71,63314.0
2021-05-14,135.99,139.87,135.98,139.44,44889.0
2021-05-17,137.4,141.54,137.39,141.1,71405.0
2021-05-18,141.8,144.41,139.8,141.91,40610.0
2021-05-19,140.22,146.1,137.9,145.84,76522.0
2021-05-20,145.84,147.75,143.12,143.42,92916.0
2021-05-21,143.4,143.59,141.12,141.57,64077.0
2021-05-25,142.88,143.74,140.61,141.85,204302.0
2021-05-26,143.65,144.5,139.6,140.07,150935.0
2021-05-27,140.36,141.74,136.49,137.6,143625.0
2021-05-28,138.49,138.49,135.88,136.99,132468.0
2021-05-31,136.44,137.7,135.9,137.14,40015.0
2021-06-01,138.28,139.62,135.18,135.31,112775.0
2021-06-02,135.01,135.68,132.6,133.14,84242.0
2021-06-03,132.7,134.37,130.88,133.08,106814.0
2021-06-04,133.69,137.95,133.41,135.5,57905.0
2021-06-07,135.53,137.45,132.67,133.01,56196.0
2021-06-08,134.43,134.43,131.18,133.71,63800.0
2021-06-09,133.7,136.68,132.36,135.69,54330.0
2021-06-10,135.69,143.5,135.3,142.84,135411.0
2021-06-11,142.7,144.29,140.48,141.64,56544.0
2021-06-14,144.3,152.8,143.84,151.99,214413.0
2021-06-15,152.2,152.21,147.45,147.75,106525.0
2021-06-16,147.4,151.05,147.3,148.35,50596.0
2021-06-17,148.39,154.9,148.01,154.28,91567.0
2021-06-18,154.47,155.87,152.1,152.82,122900.0
2021-06-21,154.24,155.65,146.32,147.04,90172.0
2021-06-22,147.04,152.44,146.2,150.76,90177.0
2021-06-23,150.62,154.55,148.95,153.39,81976.0
2021-06-24,154.84,158.13,153.55,156.5,114923.0
2021-06-25,157.19,157.5,155.16,155.5,102826.0
2021-06-28,156.69,161.36,155.41,159.86,63660.0
2021-06-29,160.25,165.36,158.0,164.84,141607.0
2021-06-30,166.13,166.13,162.0,163.07,142488.0
2021-07-02,165.69,166.78,163.01,165.1,118849.0
2021-07-05,166.0,166.0,162.01,163.04,23456.0
2021-07-06,163.27,167.7,163.26,167.67,43858.0
2021-07-07,167.94,169.21,165.34,166.47,43541.0
2021-07-08,164.31,167.12,161.7,166.05,52816.0
2021-07-09,164.73,169.54,163.67,169.07,99722.0
2021-07-12,168.19,169.99,162.83,162.91,53211.0
2021-07-13,165.97,165.97,159.72,161.89,56663.0
2021-07-14,164.29,164.29,160.0,161.61,34242.0
2021-07-15,161.61,163.71,153.83,157.66,79343.0
2021-07-16,157.47,160.45,156.28,157.52,61935.0
2021-07-19,155.93,160.83,151.8,160.41,52818.0
2021-07-20,161.04,165.15,158.02,162.57,32117.0
2021-07-21,162.3,164.12,161.65,163.79,22476.0
2021-07-22,165.19,166.5,162.46,164.78,27173.0
2021-07-23,164.78,166.22,162.0,164.9,20804.0
2021-07-26,164.9,166.49,162.01,163.27,50005.0
2021-07-27,165.33,165.85,161.92,165.01,44733.0
2021-07-28,164.02,167.7,163.98,164.48,34317.0
2021-07-29,164.48,166.99,162.8,163.87,31729.0
2021-07-30,161.61,163.54,161.1,161.86,33376.0
2021-08-03,162.7,165.99,161.5,165.22,57805.0
2021-08-04,166.0,168.69,162.5,168.0,48629.0
2021-08-05,167.52,169.55,167.49,168.56,65064.0
2021-08-06,165.99,171.97,161.38,170.99,75383.0
2021-08-09,171.55,179.53,171.54,176.91,120656.0
2021-08-10,175.29,179.94,174.55,176.82,129746.0
2021-08-11,174.89,180.21,174.87,179.63,102862.0
2021-08-12,178.98,180.86,175.86,178.68,41682.0
2021-08-13,181.99,183.12,178.01,182.57,101888.0
2021-08-16,181.5,183.49,178.48,179.33,60108.0
2021-08-17,178.76,179.46,176.41,178.82,20811.0
2021-08-18,179.29,182.21,178.345,181.91,31656.0
2021-08-19,181.87,187.0,178.47,186.0,69238.0
2021-08-20,184.5,188.65,184.5,188.09,42159.0
2021-08-23,188.0,191.79,186.72,191.59,69539.0
2021-08-24,191.59,195.7,189.13,194.39,86802.0
2021-08-25,194.5,199.025,194.5,197.62,113740.0
2021-08-26,195.71,199.2,195.0,197.61,116878.0
2021-08-27,196.62,199.93,196.62,199.63,85002.0
2021-08-30,199.35,204.31,197.01,203.78,80298.0
2021-08-31,203.99,204.72,201.51,204.68,50726.0
2021-09-01,204.97,207.4,202.5,205.63,68601.0
2021-09-02,207.0,207.25,202.82,204.33,46863.0
2021-09-03,204.01,204.86,201.66,204.65,30509.0
2021-09-07,202.66,204.99,198.93,200.92,72577.0
2021-09-08,200.93,203.36,198.57,199.0,114110.0
2021-09-09,199.0,202.5,197.14,200.78,60055.0
2021-09-10,201.36,205.09,199.16,205.05,58351.0
2021-09-13,205.0,206.98,195.3,196.75,79896.0
2021-09-14,197.02,199.6,191.62,199.37,43760.0
2021-09-15,197.9,200.99,195.63,199.93,47164.0
2021-09-16,199.35,200.99,195.61,200.31,43928.0
2021-09-17,200.27,201.03,195.71,196.79,67547.0
2021-09-20,193.8,197.13,188.86,193.5,94256.0
2021-09-21,193.68,195.995,192.52,194.78,40328.0
2021-09-22,195.0,198.56,193.21,198.33,43599.0
2021-09-23,198.56,199.99,193.58,193.97,36081.0
2021-09-24,192.85,196.41,190.81,193.05,22170.0
2021-09-27,193.37,193.37,185.37,186.5,63442.0
2021-09-28,183.61,184.57,179.23,181.48,81224.0
2021-09-29,184.12,185.98,179.52,182.13,48194.0
2021-09-30,182.17,185.77,180.98,182.74,54441.0
2021-10-01,182.74,184.0,177.93,182.54,44810.0
2021-10-04,182.5,182.6,171.23,174.75,79190.0
2021-10-05,175.24,179.4,172.67,177.53,41239.0
2021-10-06,175.37,178.65,173.13,178.48,44159.0
2021-10-07,179.6,186.26,177.33,185.65,68891.0
2021-10-08,185.65,189.48,183.49,186.96,70634.0
2021-10-12,186.96,188.98,185.0,187.99,27116.0
2021-10-13,189.24,191.57,186.36,188.81,36623.0
2021-10-14,190.84,193.31,188.01,190.47,29094.0
2021-10-15,192.97,192.97,187.8,189.22,20215.0
2021-10-18,188.64,192.0,188.53,191.89,42668.0
2021-10-19,192.46,195.4,191.35,195.08,68497.0
2021-10-20,195.03,196.5,190.0,191.54,27382.0
2021-10-21,191.84,194.65,188.55,193.87,26240.0
2021-10-22,193.95,194.08,191.07,191.37,19499.0
2021-10-25,191.43,194.48,189.1,190.8,29774.0
2021-10-26,191.4,194.0,184.99,184.99,64155.0
2021-10-27,185.1,190.26,183.41,189.38,68184.0
2021-10-28,189.48,193.93,186.02,192.01,36116.0
2021-10-29,193.66,193.66,189.26,192.08,60693.0
2021-11-01,194.92,196.0,191.55,195.0,57058.0
2021-11-02,195.3,197.88,192.03,197.08,59396.0
2021-11-03,197.88,198.0,193.64,196.98,30676.0
2021-11-04,197.85,199.0,193.77,196.55,100665.0
2021-11-05,199.59,201.67,193.93,201.49,85220.0
2021-11-08,202.02,210.15,201.49,210.12,81939.0
2021-11-09,209.18,210.63,206.11,208.32,86856.0
2021-11-10,206.37,210.0,203.98,206.01,49582.0
2021-11-11,207.3,210.46,202.38,208.06,29938.0
2021-11-12,207.74,211.88,207.67,211.29,38973.0
2021-11-15,213.96,214.06,208.33,213.35,90521.0
2021-11-16,213.0,220.0,213.0,218.73,68867.0
2021-11-17,220.32,224.56,217.14,222.35,85073.0
2021-11-18,223.55,225.88,221.51,224.78,64013.0
2021-11-19,224.78,229.88,222.5,229.1,52775.0
2021-11-22,229.2,230.0,217.87,218.59,83800.0
2021-11-23,217.31,218.54,203.61,203.8,138738.0
2021-11-24,204.57,206.61,199.51,200.02,80781.0
2021-11-25,200.5,202.73,198.57,202.39,27553.0
2021-11-26,201.19,206.1,200.0,201.7,68235.0
2021-11-29,204.01,206.0,202.17,204.89,57286.0
2021-11-30,204.0,205.66,192.73,195.25,103530.0
2021-12-01,196.66,198.32,187.25,187.8,52732.0
2021-12-02,186.26,194.46,186.0,193.74,55593.0
2021-12-03,194.72,194.72,179.17,182.2,148014.0
2021-12-06,182.2,186.62,178.77,185.44,88787.0
2021-12-07,188.2,194.48,188.04,188.73,72095.0
2021-12-08,188.73,189.0,184.38,185.51,43014.0
2021-12-09,187.16,187.8,182.25,182.9,36692.0
2021-12-10,183.9,185.12,181.44,183.19,29173.0
2021-12-13,183.18,185.43,174.92,178.75,120371.0
2021-12-14,178.19,179.39,174.57,175.48,61318.0
2021-12-15,175.54,176.94,172.06,176.74,76342.0
2021-12-16,177.04,179.23,168.03,170.47,77829.0
2021-12-17,170.26,173.2,166.99,171.1,59617.0
2021-12-20,168.01,170.81,164.375,168.48,53840.0
2021-12-21,170.66,174.29,168.6,173.46,39191.0
2021-12-22,174.52,174.52,171.315,173.47,101072.0
2021-12-23,173.88,177.51,171.98,176.63,71060.0
2021-12-24,179.19,179.19,174.17,177.6,4591.0
2021-12-29,177.6,180.22,176.24,178.57,56630.0
2021-12-30,179.8,182.79,178.8,180.99,45946.0
2021-12-31,182.05,182.09,177.18,177.33,32823.0
2022-01-04,177.34,179.99,165.81,170.71,113966.0
2022-01-05,171.67,172.13,163.0,165.18,82510.0
2022-01-06,164.79,167.55,162.07,162.3,77326.0
2022-01-07,162.3,163.71,157.02,158.69,67926.0
2022-01-10,156.58,158.09,150.29,157.12,60158.0
2022-01-11,157.66,160.85,155.35,159.25,77833.0
2022-01-12,161.34,162.22,157.43,159.18,37512.0
2022-01-13,159.87,161.0,158.05,158.55,58932.0
2022-01-14,157.12,159.89,154.64,157.05,55006.0
2022-01-17,159.69,160.25,157.09,158.52,11197.0
2022-01-18,155.68,158.37,152.96,155.31,43184.0
2022-01-19,155.67,160.0,153.36,153.55,54746.0
2022-01-20,158.63,160.02,153.55,156.77,39886.0
2022-01-21,156.0,157.91,152.26,152.5,49770.0
2022-01-24,150.0,156.18,145.27,155.78,83497.0
2022-01-25,153.26,154.57,146.51,149.88,103615.0
2022-01-26,153.99,155.5,150.07,150.45,94170.0
2022-01-27,152.17,153.86,148.44,149.52,70650.0
2022-01-28,149.9,161.12,147.69,160.59,100031.0
2022-01-31,160.52,165.91,158.61,164.88,86452.0
2022-02-01,165.06,167.79,163.35,167.12,82258.0
2022-02-02,169.22,169.22,161.765,163.37,71121.0
2022-02-03,166.0,167.0,157.5,158.4,94076.0
2022-02-04,159.99,165.57,158.33,163.99,50737.0
2022-02-07,164.61,166.34,162.17,164.73,83704.0
2022-02-08,162.9,165.14,161.81,162.51,67707.0
2022-02-09,165.14,167.59,163.2,166.82,43190.0
2022-02-10,163.57,166.0,159.73,160.38,76559.0
2022-02-11,159.7,164.3,158.0,159.51,83973.0
2022-02-14,159.47,163.38,157.83,160.24,51252.0
2022-02-15,163.21,164.7,158.88,163.49,58755.0
2022-02-16,164.21,166.54,156.02,160.25,64345.0
2022-02-17,157.89,159.96,154.26,154.26,40253.0
2022-02-18,153.25,156.47,150.99,150.99,91352.0
2022-02-22,150.83,150.85,146.99,147.37,86065.0
2022-02-23,148.05,149.24,141.75,142.04,154860.0
2022-02-24,139.4,146.16,139.39,145.49,173844.0
2022-02-25,146.19,146.79,141.66,145.75,61028.0
2022-02-28,144.72,146.57,142.6,145.31,38672.0
2022-03-01,145.31,148.0,143.13,143.98,43583.0
2022-03-02,139.5,152.06,139.5,152.03,150076.0
2022-03-03,150.68,151.78,146.97,147.2,157248.0
2022-03-04,149.03,149.03,141.76,143.34,135955.0
2022-03-07,143.29,147.7,140.36,146.77,172333.0
2022-03-08,145.19,149.85,144.24,146.75,72835.0
2022-03-09,149.59,158.55,145.43,157.79,70741.0
2022-03-10,154.01,157.9,152.58,157.35,63426.0
2022-03-11,157.17,159.09,154.54,155.93,101891.0
2022-03-14,155.47,160.69,154.26,154.26,58713.0
2022-03-15,154.85,160.84,154.84,160.69,56849.0
2022-03-16,161.0,166.33,159.23,165.59,81458.0
2022-03-17,166.63,171.0,162.59,169.49,72091.0
2022-03-18,167.99,171.72,167.99,170.21,71278.0
2022-03-21,169.53,171.0,165.0,167.0,42535.0
2022-03-22,167.47,170.44,166.09,170.08,45260.0
2022-03-23,167.93,172.68,166.89,167.1,62380.0
2022-03-24,167.2,169.87,163.77,166.28,72850.0
2022-03-25,166.32,168.0,162.5,164.32,71340.0
2022-03-28,166.13,169.45,163.11,165.74,70521.0
2022-03-29,167.99,169.08,164.57,166.6,52027.0
2022-03-30,165.18,166.7,163.0,165.05,31524.0
2022-03-31,165.23,167.62,163.33,163.62,49716.0
2022-04-01,164.73,165.97,159.72,161.5,47766.0
2022-04-04,162.08,168.0,160.07,167.91,53984.0
2022-04-05,167.84,170.49,165.87,169.08,46747.0
2022-04-06,165.79,169.21,161.97,168.33,58676.0
2022-04-07,168.34,170.11,165.45,168.9,67319.0
2022-04-08,167.41,167.82,159.49,159.51,59607.0
2022-04-11,159.51,160.92,153.86,154.06,65296.0
2022-04-12,154.51,157.18,148.53,150.36,85586.0
2022-04-13,150.06,153.99,150.0,150.65,28233.0
2022-04-14,151.52,152.53,145.81,146.53,44366.0
2022-04-18,146.47,146.48,142.5,144.81,50746.0
2022-04-19,143.87,148.79,143.5,148.33,95878.0
2022-04-20,148.64,150.88,142.53,143.2,52467.0
2022-04-21,144.19,145.5,136.72,138.01,124714.0
2022-04-22,137.97,140.72,137.15,138.35,45928.0
2022-04-25,136.98,146.9,136.55,145.54,165092.0
2022-04-26,145.37,146.9,138.78,141.13,56304.0
2022-04-27,139.91,144.32,139.91,142.0,64697.0
2022-04-28,143.57,145.15,141.0,143.31,66428.0
2022-04-29,141.22,144.56,141.21,142.16,32226.0
2022-05-02,142.65,144.68,140.82,141.93,110977.0
2022-05-03,141.88,143.18,138.47,141.08,102983.0
2022-05-04,141.07,141.08,132.59,140.34,111673.0
2022-05-05,139.06,139.06,127.24,129.21,71517.0
2022-05-06,133.64,140.45,128.41,138.39,133116.0
2022-05-09,136.76,139.65,131.34,132.19,98173.0
2022-05-10,136.11,136.11,130.0,132.68,69262.0
2022-05-11,131.41,134.35,129.61,130.19,99266.0
2022-05-12,130.0,132.89,129.54,131.73,79165.0
2022-05-13,133.88,138.2,131.81,136.55,80195.0
2022-05-16,136.46,138.44,135.2,137.0,55003.0
2022-05-17,140.61,141.75,137.97,141.62,71597.0
2022-05-18,140.92,143.32,138.53,143.26,79161.0
2022-05-19,143.14,146.81,139.01,140.65,76578.0
2022-05-20,141.53,147.48,141.52,146.0,93844.0
2022-05-24,145.66,145.67,131.365,131.65,84779.0
2022-05-25,131.97,134.15,130.04,131.72,70606.0
2022-05-26,132.0,134.51,130.78,132.65,58964.0
2022-05-27,132.73,138.34,131.83,137.01,91924.0
2022-05-30,137.08,139.44,137.08,138.65,24635.0
2022-05-31,138.66,142.28,135.83,140.47,73741.0
2022-06-01,142.04,143.48,137.75,138.54,64281.0
2022-06-02,138.58,144.7,137.105,144.7,54539.0
2022-06-03,144.42,145.75,138.57,140.54,48433.0
2022-06-06,142.47,143.14,140.03,140.29,20625.0
2022-06-07,141.3,141.3,137.0,138.68,41014.0
2022-06-08,137.44,139.8,137.21,138.18,29322.0
2022-06-09,136.46,138.26,135.89,136.72,29179.0
2022-06-10,135.59,137.93,130.21,130.39,96236.0
2022-06-13,127.46,129.99,123.06,127.43,93073.0
2022-06-14,126.5,127.03,120.89,121.85,55173.0
2022-06-15,123.07,127.03,121.28,126.44,96320.0
2022-06-16,123.28,124.2,119.48,120.03,51112.0
2022-06-17,121.19,127.44,118.96,125.65,49841.0
2022-06-20,126.24,127.58,124.91,126.72,26298.0
2022-06-21,125.97,129.69,125.97,127.29,55203.0
2022-06-22,126.7,136.0,125.3,132.5,97072.0
2022-06-23,133.91,138.07,132.95,137.01,44768.0
2022-06-24,139.88,145.41,136.84,144.94,77141.0
2022-06-27,144.8,146.5,139.83,140.6,41918.0
2022-06-28,141.88,143.81,140.96,142.39,34479.0
2022-06-29,141.53,142.82,135.28,137.74,52782.0
2022-06-30,136.44,139.63,133.01,138.96,45585.0
2022-07-04,141.69,141.73,130.05,137.22,30917.0
2022-07-05,137.46,141.63,135.34,140.81,25153.0
2022-07-06,141.8,142.29,139.29,141.37,23103.0
2022-07-07,142.04,147.09,142.0,146.82,41188.0
2022-07-08,147.04,148.76,145.06,145.61,25585.0
2022-07-11,144.91,144.92,139.51,140.27,33250.0
2022-07-12,140.27,142.46,138.69,140.26,34539.0
2022-07-13,138.43,140.73,136.71,139.09,25796.0
2022-07-14,137.85,142.18,137.84,140.66,28092.0
2022-07-15,141.53,146.05,140.47,145.4,43584.0
2022-07-18,145.01,150.07,144.89,146.24,35577.0
2022-07-19,145.6,154.32,145.25,151.65,77879.0
2022-07-20,152.37,156.6,150.32,154.04,54602.0
2022-07-21,154.04,156.48,152.66,154.17,36049.0
2022-07-22,155.16,155.54,151.65,152.04,57787.0
2022-07-25,152.98,153.78,150.745,152.44,36507.0
2022-07-26,152.36,152.39,147.42,147.97,52444.0
2022-07-27,151.33,152.4,147.69,150.73,38303.0
2022-07-28,152.19,153.88,149.58,153.02,37118.0
2022-07-29,153.13,155.0,151.72,153.08,28929.0
2022-08-02,152.01,155.0,144.84,145.57,97457.0
2022-08-03,146.83,159.62,146.82,159.39,77850.0
2022-08-04,159.49,163.29,159.0,161.95,45389.0
2022-08-05,159.56,160.75,155.69,158.47,53806.0
2022-08-08,158.55,164.53,158.54,162.38,53879.0
2022-08-09,161.2,163.47,157.36,157.71,69521.0
2022-08-10,160.0,173.45,157.0,169.57,178179.0
2022-08-11,170.01,172.7,163.89,165.86,98586.0
2022-08-12,163.49,165.72,162.25,164.58,59520.0
2022-08-15,163.6,167.87,163.12,167.65,39522.0
2022-08-16,168.0,170.0,163.02,165.85,44698.0
2022-08-17,164.03,165.0,162.27,164.42,57076.0
2022-08-18,163.37,169.49,162.19,167.77,103241.0
2022-08-19,166.36,166.95,160.44,160.61,41546.0
2022-08-22,159.88,159.99,155.31,157.31,62311.0
2022-08-23,156.66,159.97,155.64,159.21,26810.0
2022-08-24,158.73,162.36,157.82,160.12,30077.0
2022-08-25,160.22,163.29,159.01,160.75,32444.0
2022-08-26,160.48,160.48,154.91,155.68,40494.0
2022-08-29,154.8,157.33,152.41,153.42,24831.0
2022-08-30,153.04,156.23,152.31,153.21,24963.0
2022-08-31,153.0,155.49,151.28,151.44,42778.0
2022-09-01,151.44,154.19,145.0,146.2,55969.0
2022-09-02,146.86,148.33,142.88,145.05,42274.0
2022-09-06,145.05,146.73,142.62,142.85,36046.0
2022-09-07,143.74,146.07,140.86,144.39,58663.0
2022-09-08,143.19,145.96,142.22,144.55,90838.0
2022-09-09,144.96,146.44,141.065,142.4,44378.0
2022-09-12,143.0,145.34,141.17,143.47,58552.0
2022-09-13,140.91,142.74,137.53,139.07,46818.0
2022-09-14,139.19,143.6,137.63,143.6,54281.0
2022-09-15,142.18,143.48,141.36,142.87,41482.0
2022-09-16,139.96,142.76,134.69,136.01,120548.0
2022-09-19,134.4,138.23,134.1,137.78,107645.0
2022-09-20,137.1,138.34,135.89,137.26,82777.0
2022-09-21,137.05,139.55,135.31,137.96,67315.0
2022-09-22,136.97,137.33,131.57,131.57,61804.0
2022-09-23,131.96,132.69,124.9,131.12,76893.0
2022-09-26,130.91,142.03,130.0,139.22,110241.0
2022-09-27,139.36,141.21,136.775,137.91,89187.0
2022-09-28,138.14,140.42,137.1,139.19,79887.0
2022-09-29,137.74,140.37,134.54,135.61,67125.0
2022-09-30,135.61,138.29,135.26,137.07,87299.0
2022-10-03,137.79,140.41,135.88,138.69,55538.0
2022-10-04,142.185,142.23,139.27,140.78,68166.0
2022-10-05,139.67,143.21,138.7,143.13,60109.0
2022-10-06,142.41,144.32,141.19,142.31,42866.0
2022-10-07,139.63,139.83,136.62,138.0,68718.0
2022-10-11,135.33,138.8,132.21,132.46,50111.0
2022-10-12,132.46,135.15,129.65,134.74,44409.0
2022-10-13,131.58,139.38,130.92,137.08,44755.0
2022-10-14,138.06,141.76,137.0,139.19,72096.0
2022-10-17,140.38,145.68,138.81,144.49,73889.0
2022-10-18,147.99,150.63,146.19,147.31,68650.0
2022-10-19,145.94,148.54,140.0,146.12,37231.0
2022-10-20,145.69,147.13,142.84,143.82,49780.0
2022-10-21,142.9,144.34,141.665,143.11,48793.0
2022-10-24,142.85,144.58,138.09,141.52,86859.0
2022-10-25,143.12,146.04,141.25,142.05,55347.0
2022-10-26,141.23,141.61,138.5,140.04,65449.0
2022-10-27,140.16,143.04,138.26,142.79,111396.0
2022-10-28,143.07,150.28,142.86,149.39,40203.0
2022-10-31,148.98,150.365,144.94,145.41,34076.0
2022-11-01,146.4,154.2,145.88,149.7,50312.0
2022-11-02,149.39,150.1,143.99,145.55,85123.0
2022-11-03,143.56,148.44,142.89,144.35,45258.0
2022-11-04,142.04,148.22,139.88,142.18,126040.0
2022-11-07,143.06,145.11,139.59,141.92,57434.0
2022-11-08,142.07,144.39,139.915,143.53,59491.0
2022-11-09,141.53,142.4,139.71,141.54,49879.0
2022-11-10,145.09,154.575,145.04,150.77,109525.0
2022-11-11,150.77,157.99,148.97,156.18,99576.0
2022-11-14,156.18,156.18,152.18,152.78,76263.0
2022-11-15,156.05,160.91,154.02,158.63,75725.0
2022-11-16,157.09,159.39,154.82,156.0,39917.0
2022-11-17,153.9,156.25,149.72,151.15,65794.0
2022-11-18,153.98,153.99,148.43,148.67,23312.0
2022-11-21,148.47,149.97,146.27,147.2,23054.0
2022-11-22,147.05,148.42,143.26,148.3,23060.0
2022-11-23,148.5,151.74,147.0,150.12,41070.0
2022-11-24,151.77,151.77,149.86,151.48,6713.0
2022-11-25,149.45,151.15,148.77,150.73,13014.0
2022-11-28,149.19,152.0,147.34,148.03,39529.0
2022-11-29,148.07,148.46,142.01,143.73,34486.0
2022-11-30,143.87,153.0,143.86,152.2,41842.0
2022-12-01,152.46,158.47,151.84,156.25,67032.0
2022-12-02,154.01,159.72,154.0,157.49,46466.0
2022-12-05,156.6,157.98,150.57,151.09,38336.0
2022-12-06,151.17,154.34,149.86,152.27,66539.0
2022-12-07,152.0,152.38,145.55,146.39,35989.0
2022-12-08,146.98,148.03,143.57,146.33,67145.0
2022-12-09,146.0,150.63,146.0,148.42,61331.0
2022-12-12,149.02,157.41,149.0,154.46,51578.0
2022-12-13,156.99,160.92,152.6,154.0,166728.0
2022-12-14,154.01,155.09,151.29,153.28,37905.0
2022-12-15,151.14,152.0,147.93,151.86,50617.0
2022-12-16,151.0,152.86,148.66,150.01,55555.0
2022-12-19,151.28,151.28,145.3,147.04,43819.0
2022-12-20,146.74,148.33,146.0,147.43,27521.0
2022-12-21,147.67,151.09,146.0,149.03,53385.0
2022-12-22,147.98,150.27,145.79,148.4,21906.0
2022-12-23,147.87,150.29,144.52,147.0,48651.0
2022-12-28,147.0,149.62,146.0,148.42,23297.0
2022-12-29,148.78,153.42,148.77,151.82,31561.0
2022-12-30,150.55,152.99,150.55,151.91,33930.0
2023-01-03,154.98,156.21,152.02,154.66,36230.0
2023-01-04,155.99,156.0,152.8,153.9,36868.0
2023-01-05,153.09,155.17,148.0,148.25,33834.0
2023-01-06,148.93,148.94,143.09,145.92,56219.0
2023-01-09,146.31,149.5,144.72,149.21,28360.0
2023-01-10,149.4,152.16,146.04,152.0,29250.0
2023-01-11,152.24,153.26,147.84,150.0,36605.0
2023-01-12,151.0,151.24,140.01,140.5,109832.0
2023-01-13,140.42,144.5,138.95,141.7,81343.0
2023-01-16,141.7,142.09,140.63,142.0,30830.0
2023-01-17,140.64,142.55,139.0,140.24,147227.0
2023-01-18,141.55,147.61,139.26,146.54,87555.0
2023-01-19,145.62,147.98,142.21,147.3,76967.0
2023-01-20,148.68,150.64,145.8,150.14,65008.0
2023-01-23,150.14,152.24,144.68,147.16,65140.0
2023-01-24,147.02,147.96,145.51,146.0,74255.0
2023-01-25,144.08,146.28,141.63,143.33,105310.0
2023-01-26,146.83,150.765,145.04,148.66,66810.0
2023-01-27,148.0,150.3,147.05,149.2,32363.0
2023-01-30,149.2,150.21,144.98,148.0,49357.0
2023-01-31,148.24,155.1,148.24,154.65,50438.0
2023-02-01,154.65,158.96,150.81,156.15,93953.0
2023-02-02,157.14,162.0,157.13,159.0,50298.0
2023-02-03,157.98,163.58,157.95,162.06,39429.0
2023-02-06,161.49,164.73,159.01,162.44,48774.0
2023-02-07,162.96,164.85,159.98,164.27,34780.0
2023-02-08,163.28,167.0,161.79,164.24,18129.0
2023-02-09,165.59,168.075,163.5,164.37,36069.0
2023-02-10,163.22,166.11,159.1,161.23,25645.0
2023-02-13,162.0,163.25,160.995,162.44,74641.0
2023-02-14,162.28,167.7,160.29,165.04,55635.0
2023-02-15,165.28,167.95,163.22,165.95,38554.0
2023-02-16,167.57,167.57,160.25,162.34,55454.0
2023-02-17,160.6,163.62,156.43,159.02,28757.0
2023-02-21,156.25,162.05,155.45,158.69,36039.0
2023-02-22,159.0,161.63,154.88,156.72,46830.0
2023-02-23,159.0,159.2,155.21,156.26,39711.0
2023-02-24,156.29,156.47,153.29,156.04,146320.0
2023-02-27,157.65,158.9,155.05,155.59,27658.0
2023-02-28,158.78,159.01,155.58,158.57,33001.0
2023-03-01,158.59,162.5,156.42,159.02,41249.0
2023-03-02,161.98,169.01,161.25,167.4,103597.0
2023-03-03,167.01,170.34,166.0,169.35,84711.0
2023-03-06,169.28,173.0,168.91,171.1,94070.0
2023-03-07,170.51,173.0,170.15,170.53,97659.0
2023-03-08,170.11,173.5,169.54,172.88,47929.0
2023-03-09,171.39,173.25,167.4,168.2,62915.0
2023-03-10,168.2,171.15,165.01,167.68,55847.0
2023-03-13,166.55,168.97,164.75,167.46,55326.0
2023-03-14,169.05,171.44,166.83,171.44,77636.0
2023-03-15,169.68,171.56,166.46,169.17,49808.0
2023-03-16,167.48,171.62,167.47,171.62,81637.0
2023-03-17,172.43,179.4,170.81,175.09,130702.0
2023-03-20,175.09,180.99,172.98,178.76,108537.0
2023-03-21,179.99,184.54,176.6,183.09,96560.0
2023-03-22,185.0,185.0,179.52,181.83,49644.0
2023-03-23,182.11,187.01,182.1,185.23,67611.0
2023-03-24,185.43,187.99,182.32,182.8,121300.0
2023-03-27,182.8,186.73,179.95,183.18,197479.0
2023-03-28,181.32,183.58,177.23,179.68,93456.0
2023-03-29,178.05,181.69,178.05,179.39,42274.0
2023-03-30,183.74,183.74,178.21,182.32,26330.0
2023-03-31,182.99,185.89,182.93,185.56,42406.0
2023-04-03,186.5,186.5,180.54,184.63,39684.0
2023-04-04,184.01,185.79,184.0,185.57,34701.0
2023-04-05,185.2,185.75,182.81,183.45,34357.0
2023-04-06,185.0,185.0,179.82,182.94,70657.0
2023-04-10,183.0,184.99,181.5,183.14,31582.0
2023-04-11,181.0,184.23,180.27,182.04,30799.0
2023-04-12,185.0,185.48,180.0,182.13,39959.0
2023-04-13,184.98,185.1,181.51,181.53,29228.0
2023-04-14,180.08,184.53,178.19,183.64,39483.0
2023-04-17,183.31,184.99,180.32,182.88,16703.0
2023-04-18,183.05,183.9,178.54,178.99,27674.0
2023-04-19,176.7,181.99,176.7,179.52,24921.0
2023-04-20,176.41,180.7,175.98,179.0,30770.0
2023-04-21,179.14,183.52,179.14,181.88,59940.0
2023-04-24,183.65,183.67,178.75,180.96,16131.0
2023-04-25,179.94,180.75,177.81,179.76,25326.0
2023-04-26,180.77,183.64,178.89,181.9,35487.0
2023-04-27,181.01,184.45,180.32,183.77,28780.0
2023-04-28,183.99,186.8,181.82,186.06,61096.0
2023-05-01,186.68,188.48,185.71,188.02,50315.0
2023-05-02,188.02,190.31,185.01,185.16,50181.0
2023-05-03,188.39,188.39,177.17,177.47,73768.0
2023-05-04,179.89,179.97,173.28,173.6,75442.0
2023-05-05,175.27,183.14,174.45,180.82,69509.0
2023-05-08,180.8,182.0,175.0,179.0,55220.0
2023-05-09,177.66,182.92,177.66,179.04,42469.0
2023-05-10,180.08,185.45,179.15,184.17,53285.0
2023-05-11,185.0,186.11,180.69,183.0,39105.0
2023-05-12,180.73,184.76,180.18,183.4,28612.0
2023-05-15,182.75,186.65,180.85,186.1,51705.0
2023-05-16,187.99,187.99,183.62,184.62,51903.0
2023-05-17,184.14,185.1,180.49,182.48,31490.0
2023-05-18,181.01,184.34,180.7,182.88,18604.0
2023-05-19,182.43,185.1,181.17,184.65,60381.0
2023-05-23,183.51,186.12,179.64,180.99,42439.0
2023-05-24,181.14,182.15,178.03,180.48,40086.0
2023-05-25,179.69,184.92,179.69,184.0,33445.0
2023-05-26,183.02,188.83,183.0,188.82,57346.0
2023-05-29,187.19,188.84,186.4,186.6,8337.0
2023-05-30,184.04,187.0,183.48,183.75,42177.0
2023-05-31,183.02,185.49,179.1,181.6,53406.0
2023-06-01,183.05,183.05,175.0,181.07,35746.0
2023-06-02,181.6,183.86,178.1,181.26,33344.0
2023-06-05,181.24,187.68,180.0,186.15,84609.0
2023-06-06,184.71,190.97,183.83,190.42,44074.0
2023-06-07,190.42,191.8,177.96,179.28,108792.0
2023-06-08,178.48,180.23,174.73,176.21,73854.0
2023-06-09,176.21,179.27,175.18,177.03,38142.0
2023-06-12,178.3,182.22,177.0,182.13,36108.0
2023-06-13,182.43,184.19,179.24,182.41,31989.0
2023-06-14,181.57,184.98,180.08,184.08,27461.0
2023-06-15,182.78,184.97,180.35,184.0,51763.0
2023-06-16,184.97,184.97,179.1,180.3,40345.0
2023-06-19,179.96,180.96,178.85,180.79,26364.0
2023-06-20,178.65,183.0,178.34,180.41,41512.0
2023-06-21,180.85,180.85,174.5,176.99,53891.0
2023-06-22,175.89,177.0,172.58,173.96,107954.0
2023-06-23,172.54,177.51,170.96,176.74,75077.0
2023-06-26,176.32,176.68,173.3,175.53,70638.0
2023-06-27,175.55,177.95,173.41,177.32,60125.0
2023-06-28,177.29,179.73,176.51,179.56,37632.0
2023-06-29,178.99,183.6,177.54,183.34,43259.0
2023-06-30,184.32,190.0,181.15,189.3,56929.0
2023-07-04,188.01,189.3,186.76,187.64,29076.0
2023-07-05,185.43,189.34,185.26,187.79,28310.0
2023-07-06,189.88,189.88,183.78,185.25,36201.0
2023-07-07,186.1,186.82,182.81,183.0,20302.0
2023-07-10,183.99,188.8,182.76,185.1,69385.0
2023-07-11,186.34,187.53,183.51,185.42,20346.0
2023-07-12,189.0,189.0,182.79,183.54,17206.0
2023-07-13,183.93,185.28,183.45,184.73,49902.0
2023-07-14,183.15,187.49,183.15,185.93,23808.0
2023-07-17,185.36,189.21,185.0,187.91,18605.0
2023-07-18,185.23,191.67,185.23,189.36,44687.0
2023-07-19,189.37,191.67,185.68,187.82,45831.0
2023-07-20,189.27,189.27,185.6,187.07,26514.0
2023-07-21,187.43,189.0,185.04,186.6,33204.0
2023-07-24,185.27,188.75,180.92,184.46,47889.0
2023-07-25,185.56,186.51,180.55,183.5,43934.0
2023-07-26,185.74,185.74,179.84,180.16,29672.0
2023-07-27,183.5,183.5,174.1,175.03,62557.0
2023-07-28,175.83,179.28,174.335,175.89,59140.0
2023-07-31,176.51,180.1,175.89,179.05,92496.0
2023-08-01,177.46,179.99,176.2,177.01,39273.0
2023-08-02,175.22,178.04,167.24,170.62,65280.0
2023-08-03,168.86,171.76,167.72,169.44,26343.0
2023-08-04,170.35,172.2,167.38,169.73,22538.0
2023-08-08,169.0,169.0,160.04,160.34,82261.0
2023-08-09,160.34,162.29,156.91,158.44,140765.0
2023-08-10,166.0,166.0,152.61,159.0,128192.0
2023-08-11,157.37,163.0,155.75,160.0,136694.0
2023-08-14,159.0,164.925,157.47,164.21,72546.0
2023-08-15,164.21,165.66,162.91,165.0,47853.0
2023-08-16,164.76,165.65,163.62,165.29,82702.0
2023-08-17,165.09,167.77,160.23,163.51,106300.0
2023-08-18,161.74,164.17,160.38,163.63,98496.0
2023-08-21,163.38,167.58,163.23,167.0,34424.0
2023-08-22,167.51,169.0,165.37,167.67,58467.0
2023-08-23,167.68,171.66,167.67,170.5,37048.0
2023-08-24,170.74,172.96,164.055,166.13,40796.0
2023-08-25,165.01,167.14,164.05,165.54,44157.0
2023-08-28,165.48,167.29,164.69,165.79,23945.0
2023-08-29,164.78,169.34,163.82,167.03,45260.0
2023-08-30,165.4,168.4,165.0,166.48,28458.0
2023-08-31,164.92,169.06,162.91,166.57,62560.0
2023-09-01,163.37,169.57,163.37,165.67,26762.0
2023-09-05,165.61,166.91,163.01,164.14,25569.0
2023-09-06,163.01,166.32,160.31,160.78,42795.0
2023-09-07,160.0,162.06,159.02,161.35,50232.0
2023-09-08,165.84,165.84,159.0,161.52,44257.0
2023-09-11,162.28,165.24,160.76,164.3,43550.0
2023-09-12,162.56,165.71,161.85,163.67,41358.0
2023-09-13,163.67,165.88,161.98,163.59,59992.0
2023-09-14,162.98,166.7,162.97,165.65,48657.0
2023-09-15,165.65,169.37,164.65,165.42,51589.0
2023-09-18,165.4,167.19,164.5,165.4,36678.0
2023-09-19,164.33,166.55,159.16,160.74,50112.0
2023-09-20,161.1,161.88,159.12,159.43,32919.0
2023-09-21,158.22,158.47,153.57,154.21,44092.0
2023-09-22,154.99,158.48,151.9,153.7,51896.0
2023-09-25,153.69,154.17,151.9,152.16,24997.0
2023-09-26,152.12,152.695,147.67,147.85,56335.0
2023-09-27,148.6,148.84,146.35,148.12,70035.0
2023-09-28,148.5,149.86,147.39,148.54,56200.0
2023-09-29,150.08,153.3,148.51,153.18,94182.0
2023-10-02,153.8,153.81,149.36,150.0,35548.0
2023-10-03,149.43,149.44,145.78,149.14,31343.0
2023-10-04,149.15,151.12,147.16,149.84,23612.0
2023-10-05,149.97,151.38,148.51,151.2,11506.0
2023-10-06,148.37,152.76,147.94,148.7,99586.0
2023-10-10,148.7,149.98,145.0,146.66,50624.0
2023-10-11,146.74,148.98,144.88,145.7,42885.0
2023-10-12,145.34,146.02,141.78,142.58,57500.0
2023-10-13,143.82,143.83,136.68,137.98,60187.0
2023-10-16,138.64,138.65,133.4,136.55,59889.0
2023-10-17,136.38,140.0,135.0,137.87,104244.0
2023-10-18,136.98,139.32,135.59,138.53,65544.0
2023-10-19,138.16,140.57,137.7,139.76,37731.0
2023-10-20,138.23,139.45,134.2,134.25,94038.0
2023-10-23,133.96,134.64,131.82,133.38,69438.0
2023-10-24,134.01,136.9,133.17,136.04,55569.0
2023-10-25,136.04,136.92,133.52,134.52,43059.0
2023-10-26,134.01,135.92,132.08,132.72,50010.0
2023-10-27,132.98,134.36,129.13,131.12,85468.0
2023-10-30,132.4,134.98,131.4,133.95,39679.0
2023-10-31,133.58,136.0,132.59,135.42,59566.0
2023-11-01,135.42,137.09,134.24,134.53,51349.0
2023-11-02,140.87,146.94,139.58,143.69,96249.0
2023-11-03,144.51,149.27,143.1,146.37,190201.0
2023-11-06,147.52,151.78,146.11,148.49,102659.0
2023-11-07,147.36,152.25,145.28,149.85,95049.0
2023-11-08,150.27,152.98,148.96,149.74,82321.0
2023-11-09,149.58,152.56,148.23,149.19,373439.0
2023-11-10,149.01,151.05,148.55,149.82,142332.0
2023-11-13,149.22,151.52,148.7,149.26,41243.0
2023-11-14,150.29,154.98,150.29,150.84,57028.0
2023-11-15,150.01,152.87,150.01,151.53,65273.0
2023-11-16,151.53,153.3,150.18,151.95,151867.0
2023-11-17,152.26,154.04,150.37,151.8,93008.0
2023-11-20,152.39,153.94,150.69,152.06,98568.0
2023-11-21,151.62,152.73,149.69,152.0,160863.0
2023-11-22,150.29,154.74,150.28,151.4,360001.0
2023-11-23,151.9,152.58,151.01,151.28,16238.0
2023-11-24,149.29,151.46,149.28,150.53,46702.0
2023-11-27,150.54,153.265,149.12,151.76,65384.0
2023-11-28,152.06,152.74,151.0,151.27,75006.0
2023-11-29,152.73,154.06,150.8,151.39,76018.0
2023-11-30,151.09,153.26,148.52,151.0,91529.0
2023-12-01,150.93,155.34,149.53,154.65,164738.0
2023-12-04,153.07,156.94,152.36,152.75,75081.0
2023-12-05,152.14,155.29,151.84,152.5,89197.0
2023-12-06,153.89,154.6,151.39,151.6,88419.0
2023-12-07,151.98,154.54,151.48,154.45,84329.0
2023-12-08,152.39,156.34,152.39,154.47,101659.0
2023-12-11,154.27,154.55,151.83,152.38,73833.0
2023-12-12,152.35,152.38,150.01,151.46,65368.0
2023-12-13,151.48,155.38,151.47,154.63,79604.0
2023-12-14,154.15,155.89,153.0,155.29,108122.0
2023-12-15,154.32,156.1,153.14,153.14,121415.0
2023-12-18,153.54,154.91,151.84,153.59,69338.0
2023-12-19,155.0,155.0,152.98,154.0,80681.0
2023-12-20,153.65,154.99,148.01,148.47,106332.0
2023-12-21,149.55,151.71,148.88,150.5,83785.0
2023-12-22,150.61,151.23,149.44,151.01,71321.0
2023-12-27,150.91,151.2,148.07,149.0,65609.0
2023-12-28,149.43,149.83,148.17,148.62,96984.0
2023-12-29,148.96,149.62,147.52,148.71,42513.0
2024-01-02,147.96,147.97,141.42,142.37,99593.0
2024-01-03,140.03,141.69,138.72,139.02,63410.0
2024-01-04,139.01,139.91,137.17,137.65,63505.0
2024-01-05,137.64,138.7,134.75,136.75,89992.0
2024-01-08,137.02,142.0,136.02,141.16,85390.0
2024-01-09,139.93,144.77,139.75,143.0,54880.0
2024-01-10,143.0,144.38,141.66,143.36,74887.0
2024-01-11,142.98,144.75,141.9,143.95,79272.0
2024-01-12,143.77,148.56,143.75,148.13,86594.0
2024-01-15,146.9,149.3,146.28,148.77,22280.0
2024-01-16,147.35,155.36,147.23,155.35,93594.0
2024-01-17,153.1,159.87,152.99,159.45,111318.0
2024-01-18,159.93,165.19,159.92,163.32,109489.0
2024-01-19,163.68,166.7,162.01,165.78,99691.0
2024-01-22,166.01,167.55,161.0,164.59,63890.0
2024-01-23,163.45,166.24,163.45,165.53,38362.0
2024-01-24,166.47,168.18,163.51,163.7,43755.0
2024-01-25,164.22,166.31,162.14,162.66,33594.0
2024-01-26,161.17,166.48,161.03,164.52,41316.0
2024-01-29,163.95,165.31,163.0,165.31,32768.0
2024-01-30,163.97,166.97,163.95,166.06,53114.0
2024-01-31,165.26,166.33,163.565,163.72,30456.0
2024-02-01,163.73,167.0,163.73,164.21,51565.0
2024-02-02,163.01,166.69,162.01,165.81,28607.0
2024-02-05,165.82,166.2,161.5,161.59,29360.0
2024-02-06,161.07,163.01,155.88,158.05,71520.0
2024-02-07,157.94,160.85,156.9,157.48,28058.0
2024-02-08,157.06,158.0,155.89,156.5,38917.0
2024-02-09,157.29,161.33,155.97,160.29,66518.0
2024-02-12,159.68,162.24,159.0,160.71,65828.0
2024-02-13,157.08,161.01,156.06,159.43,54236.0
2024-02-14,159.44,163.0,159.44,161.88,27749.0
2024-02-15,160.92,162.175,158.82,162.13,34587.0
2024-02-16,161.49,162.5,159.29,160.38,31122.0
2024-02-20,159.44,161.2,153.06,153.97,57422.0
2024-02-21,152.4,153.13,147.8,150.0,68343.0
2024-02-22,152.0,152.67,148.24,148.72,115139.0
2024-02-23,148.79,154.74,147.67,154.33,71963.0
2024-02-26,155.07,155.92,153.01,154.88,37863.0
2024-02-27,153.3,157.54,150.85,151.76,83816.0
2024-02-28,150.76,155.0,150.75,154.38,65801.0
2024-02-29,146.0,150.75,138.41,140.68,328180.0
2024-03-01,140.38,151.05,140.25,149.07,123085.0
2024-03-04,149.07,155.93,148.43,153.8,92287.0
2024-03-05,152.5,154.24,142.2,143.85,146412.0
2024-03-06,145.45,147.47,144.04,146.0,153828.0
2024-03-07,148.15,149.92,145.94,148.0,72111.0
2024-03-08,147.99,147.99,145.71,146.27,48329.0
2024-03-11,146.36,148.39,145.0,147.06,30534.0
2024-03-12,147.73,151.92,146.02,151.17,77271.0
2024-03-13,150.37,151.11,148.79,150.48,73249.0
2024-03-14,151.23,152.0,149.59,151.66,71052.0
2024-03-15,150.54,152.53,148.93,149.42,63933.0
2024-03-18,149.95,150.0,145.3,147.44,32016.0
2024-03-19,145.72,148.49,145.72,147.54,67665.0
2024-03-20,147.55,152.66,147.54,152.1,71774.0
2024-03-21,152.91,154.87,151.67,153.78,61615.0
2024-03-22,153.02,154.84,149.39,150.52,45379.0
2024-03-25,149.97,151.15,149.01,150.26,27309.0
2024-03-26,151.65,151.99,149.01,150.33,47856.0
2024-03-27,151.86,153.04,150.01,152.94,60602.0
2024-03-28,153.5,154.44,152.05,154.0,54866.0
2024-04-01,154.0,155.88,153.0,153.37,48938.0
2024-04-02,153.0,155.42,150.33,152.52,50516.0
2024-04-03,151.79,152.79,149.13,150.0,46650.0
2024-04-04,151.91,151.92,146.78,146.91,59386.0
2024-04-05,146.93,153.81,146.92,152.46,38830.0
2024-04-08,152.54,153.0,150.28,151.89,20921.0
2024-04-09,151.76,153.14,151.22,153.1,41291.0
2024-04-10,151.04,152.88,150.42,151.39,30702.0
2024-04-11,151.57,153.04,150.82,153.01,39074.0
2024-04-12,152.92,153.5,150.76,151.37,46141.0
2024-04-15,150.41,152.57,149.71,150.25,40441.0
2024-04-16,149.41,152.71,149.36,150.31,39763.0
2024-04-17,150.6,151.93,148.2,151.68,20302.0
2024-04-18,150.62,152.0,149.8,151.57,62719.0
2024-04-19,151.57,153.41,147.98,148.79,65633.0
2024-04-22,148.93,151.715,147.51,150.92,36744.0
2024-04-23,151.64,154.0,150.74,152.51,59950.0
2024-04-24,153.33,155.8,150.16,151.71,56851.0
2024-04-25,151.04,151.27,149.33,149.56,49258.0
2024-04-26,149.67,151.19,148.56,150.21,31972.0
2024-04-29,150.37,152.49,148.23,148.75,60135.0
2024-04-30,148.64,148.95,145.91,146.59,63249.0
2024-05-01,146.57,153.83,145.12,152.49,57779.0
2024-05-02,153.89,153.89,149.93,150.88,42807.0
2024-05-03,152.08,153.74,150.84,151.38,21675.0
2024-05-06,151.38,152.29,149.67,151.59,127315.0
2024-05-07,151.58,152.0,145.5,145.59,78415.0
2024-05-08,145.11,146.0,142.245,144.31,130911.0
2024-05-09,146.06,151.71,145.99,150.04,134287.0
2024-05-10,151.67,153.5,148.55,149.47,76939.0
2024-05-13,149.65,151.61,148.7,149.62,47162.0
2024-05-14,149.57,151.85,149.33,151.09,34389.0
2024-05-15,150.37,152.19,149.33,152.0,76563.0
2024-05-16,152.01,157.82,152.0,157.81,84320.0
2024-05-17,156.95,158.01,154.51,156.22,42568.0
2024-05-21,155.76,157.37,154.63,154.7,41067.0
2024-05-22,154.71,155.95,154.7,155.12,21772.0
2024-05-23,155.45,156.26,150.31,150.83,25087.0
2024-05-24,151.32,152.6,149.61,149.71,27175.0
2024-05-27,149.71,151.0,148.7,149.05,12247.0
2024-05-28,150.04,150.04,147.82,148.85,73496.0
2024-05-29,148.08,151.11,147.82,150.77,62736.0
2024-05-30,149.47,151.75,143.37,144.14,90404.0
2024-05-31,144.92,146.78,143.42,146.45,66418.0
2024-06-03,145.57,147.0,143.03,145.23,59389.0
2024-06-04,146.36,146.36,142.82,145.28,53148.0
2024-06-05,146.46,151.0,145.18,150.75,56829.0
2024-06-06,149.9,151.8,149.9,151.24,33869.0
2024-06-07,150.43,151.39,147.39,147.45,44227.0
2024-06-10,146.37,150.29,146.31,149.67,53080.0
2024-06-11,149.28,149.98,147.26,148.72,42889.0
2024-06-12,150.58,151.88,149.49,150.25,56957.0
2024-06-13,148.89,150.52,148.89,149.24,56370.0
2024-06-14,148.2,150.1,148.2,149.05,44059.0
2024-06-17,148.3,150.72,147.6,150.29,44603.0
2024-06-18,149.79,150.97,149.19,150.5,95976.0
2024-06-19,150.39,151.25,148.84,150.62,40390.0
2024-06-20,149.58,151.88,147.65,148.71,86347.0
2024-06-21,147.35,150.42,145.29,150.16,66934.0
2024-06-24,148.6,151.16,148.59,150.58,60443.0
2024-06-25,150.58,152.6,150.02,150.84,47379.0
2024-06-26,150.65,152.46,148.62,148.84,54326.0
2024-06-27,148.0,151.1,148.0,151.1,62188.0
2024-06-28,151.92,157.93,151.69,157.76,60259.0
2024-07-02,156.6,162.81,156.59,161.83,53826.0
2024-07-03,161.82,162.15,160.02,160.8,22209.0
2024-07-04,160.53,162.31,160.0,160.99,6962.0
2024-07-05,160.54,161.02,157.24,157.79,42755.0
2024-07-08,157.8,160.0,157.02,159.81,14140.0
2024-07-09,159.49,159.93,154.63,157.09,29597.0
2024-07-10,157.27,160.63,154.6,160.27,51158.0
2024-07-11,160.33,160.33,156.12,156.55,29402.0
2024-07-12,157.07,159.645,156.5,158.54,19557.0
2024-07-15,158.06,166.7,158.02,166.47,66751.0
2024-07-16,165.01,168.53,165.01,167.75,32780.0
2024-07-17,165.64,166.43,164.71,166.01,42246.0
2024-07-18,166.96,167.41,162.86,164.65,35229.0
2024-07-19,164.48,166.02,162.34,164.93,31477.0
2024-07-22,166.36,168.45,165.72,167.53,29163.0
2024-07-23,168.82,170.7,166.73,170.35,48227.0
2024-07-24,168.82,170.09,167.95,168.92,36157.0
2024-07-25,169.28,169.61,166.04,167.46,28609.0
2024-07-26,169.2,170.97,167.03,169.41,51010.0
2024-07-29,170.82,170.98,168.74,169.78,36471.0
2024-07-30,169.46,171.68,166.14,167.38,42594.0
2024-07-31,169.21,172.83,169.21,169.86,48044.0
2024-08-01,169.86,169.9,153.01,154.55,194902.0
2024-08-02,150.02,152.96,145.3,146.26,138346.0
2024-08-06,144.39,147.63,143.5,143.62,130452.0
2024-08-07,146.63,147.79,142.14,145.65,109638.0
2024-08-08,147.34,153.5,147.0,151.75,61065.0
2024-08-09,152.0,154.86,151.71,154.71,90317.0
2024-08-12,153.47,155.34,148.82,149.14,43298.0
2024-08-13,149.79,152.98,149.79,152.82,38790.0
2024-08-14,152.25,154.78,148.92,151.58,47018.0
2024-08-15,152.93,155.34,152.19,153.83,31307.0
2024-08-16,153.7,154.93,152.42,153.9,20501.0
2024-08-19,154.25,155.37,153.22,154.45,29395.0
2024-08-20,153.27,154.99,151.1,151.77,32970.0
2024-08-21,152.54,152.54,149.8,152.02,50325.0
2024-08-22,152.62,152.62,150.0,150.58,25519.0
2024-08-23,149.45,153.42,149.43,151.2,17883.0
2024-08-26,151.2,155.48,149.5,154.2,51620.0
2024-08-27,154.2,157.29,153.8,156.74,33952.0
2024-08-28,149.05,150.0,132.93,133.95,642130.0
2024-08-29,136.21,144.84,134.0,143.65,417309.0
2024-08-30,144.28,147.48,143.44,147.32,133150.0
2024-09-03,146.92,150.18,145.11,148.19,88737.0
2024-09-04,146.92,150.19,146.24,147.96,87116.0
2024-09-05,147.37,149.46,145.07,145.8,70783.0
2024-09-06,146.3,149.11,142.0,144.65,90693.0
2024-09-09,146.01,150.6,146.0,150.36,85354.0
2024-09-10,150.81,153.29,149.42,152.58,75486.0
2024-09-11,151.81,153.97,150.84,151.95,30757.0
2024-09-12,151.95,153.23,150.27,151.07,13830.0
2024-09-13,151.98,156.87,150.0,155.71,67450.0
2024-09-16,155.73,156.1,153.84,154.47,28445.0
2024-09-17,156.49,156.56,151.91,153.25,50063.0
2024-09-18,154.73,158.66,153.11,156.71,89663.0
2024-09-19,159.19,164.41,158.0,163.91,73567.0
2024-09-20,163.9,165.82,162.15,162.8,93207.0
2024-09-23,162.8,165.17,159.06,159.57,52473.0
2024-09-24,159.6,161.0,153.6,154.32,81867.0
2024-09-25,154.32,156.95,153.72,156.29,53152.0
2024-09-26,156.95,159.53,155.01,158.25,52100.0
2024-09-27,158.18,159.96,156.51,156.97,32498.0
2024-09-30,156.98,160.72,155.83,160.67,50087.0
2024-10-01,160.67,160.9,156.97,158.77,27733.0
2024-10-02,158.33,161.255,157.51,160.03,34307.0
2024-10-03,159.96,160.66,157.78,158.5,63396.0
2024-10-04,160.39,161.38,159.07,160.46,26954.0
2024-10-07,159.17,162.11,159.16,160.3,27129.0
2024-10-08,160.13,162.63,160.12,161.7,40865.0
2024-10-09,163.19,166.85,161.0,165.0,73347.0
2024-10-10,164.95,164.99,158.91,158.96,103955.0
2024-10-11,159.24,160.0,156.51,158.07,74041.0
2024-10-15,160.11,160.12,156.71,157.72,74566.0
2024-10-16,158.28,159.13,156.06,156.95,79132.0
2024-10-17,158.17,159.23,154.93,156.82,52415.0
2024-10-18,156.89,157.0,154.93,155.45,34069.0
2024-10-21,155.08,157.5,153.04,155.23,71305.0
2024-10-22,155.73,157.27,155.5,157.05,37063.0
2024-10-23,157.05,158.45,154.05,156.07,36713.0
2024-10-24,155.55,161.43,155.54,159.28,58970.0
2024-10-25,159.01,160.19,156.43,157.05,78894.0
2024-10-28,156.35,158.9,155.27,156.08,39332.0
2024-10-29,156.08,158.44,155.05,157.0,125757.0
2024-10-30,156.9,159.92,155.06,157.35,113372.0
2024-10-31,157.84,159.88,151.34,154.64,184386.0
2024-11-01,155.18,167.45,152.55,166.0,138111.0
2024-11-04,164.46,165.98,160.91,162.91,46092.0
2024-11-05,161.71,166.5,161.41,165.93,35848.0
2024-11-06,166.88,172.51,166.01,171.25,61234.0
2024-11-07,170.82,172.65,166.42,167.97,74934.0
2024-11-08,167.41,170.54,166.5,169.28,35749.0
2024-11-11,169.9,171.13,168.31,170.99,46365.0
2024-11-12,169.35,172.96,168.43,170.99,40695.0
2024-11-13,170.47,174.5,170.0,173.0,59761.0
2024-11-14,171.86,173.22,166.03,166.37,106867.0
2024-11-15,164.69,166.58,162.49,165.15,123410.0
2024-11-18,164.93,168.0,162.73,166.25,63405.0
2024-11-19,165.72,168.11,163.02,168.0,49984.0
2024-11-20,168.0,168.62,165.86,168.57,33545.0
2024-11-21,168.78,170.0,166.66,168.68,27756.0
2024-11-22,168.04,170.88,166.83,170.59,34378.0
2024-11-25,171.45,172.58,169.59,171.66,61501.0
2024-11-26,173.62,178.35,170.23,177.2,94763.0
2024-11-27,177.02,179.63,175.0,179.43,105243.0
2024-11-28,179.17,182.45,177.01,179.11,27043.0
2024-11-29,178.01,184.19,178.0,183.47,91705.0
2024-12-02,182.5,186.5,182.0,182.66,70620.0
2024-12-03,181.7,183.155,179.24,179.95,95056.0
2024-12-04,180.59,187.32,180.0,184.56,107239.0
2024-12-05,185.61,187.1,183.1,183.41,46543.0
2024-12-06,182.96,190.17,182.05,185.48,76323.0
2024-12-09,185.5,187.88,183.39,184.07,60107.0
2024-12-10,184.07,186.17,183.5,185.47,55512.0
2024-12-11,186.69,187.46,184.0,185.98,63675.0
2024-12-12,184.18,186.17,184.0,184.67,40768.0
2024-12-13,184.75,186.67,181.45,181.9,61628.0
2024-12-16,181.54,184.74,180.99,181.9,62391.0
2024-12-17,180.87,183.35,180.0,181.25,58417.0
2024-12-18,181.16,184.68,176.08,176.19,78011.0
2024-12-19,178.78,181.15,175.86,176.5,79074.0
2024-12-20,174.86,180.59,174.38,177.35,67656.0
2024-12-23,176.89,180.65,176.22,177.33,59932.0
2024-12-24,177.09,180.28,177.02,178.61,33201.0
2024-12-27,177.93,178.0,173.97,175.85,29046.0
2024-12-30,174.23,175.85,171.74,173.71,38568.0
2024-12-31,173.71,175.49,171.99,173.14,13508.0
2025-01-02,173.56,175.67,172.47,173.19,24307.0
2025-01-03,173.19,175.14,171.71,173.65,21639.0
2025-01-06,174.0,174.58,170.69,173.22,29422.0
2025-01-07,175.0,176.04,169.815,170.4,39645.0
2025-01-08,169.42,171.5,168.25,171.31,45248.0
2025-01-09,170.58,171.52,169.73,170.99,12454.0
2025-01-10,164.87,171.48,164.81,170.64,57791.0
2025-01-13,170.2,171.14,168.7,170.25,58043.0
2025-01-14,169.52,172.7,169.45,171.0,36987.0
2025-01-15,172.63,174.1,170.71,173.23,41238.0
2025-01-16,173.23,174.49,172.59,174.0,30999.0
2025-01-17,175.0,176.29,174.5,175.65,50691.0
2025-01-20,176.54,178.0,171.27,172.41,16040.0
2025-01-21,173.32,174.95,171.27,174.41,48198.0
2025-01-22,174.42,176.51,173.02,176.17,54942.0
2025-01-23,175.21,177.11,173.93,176.78,24524.0
2025-01-24,177.09,180.5,174.98,176.33,60256.0
2025-01-27,170.94,177.09,170.93,174.55,40017.0
2025-01-28,173.44,177.89,172.67,177.55,71982.0
2025-01-29,176.19,179.9,165.1,170.04,151020.0
2025-01-30,170.5,172.57,169.0,170.0,51359.0
2025-01-31,170.09,170.94,166.81,167.33,51312.0
2025-02-03,162.43,172.68,162.42,171.05,86935.0
2025-02-04,168.68,172.43,168.68,170.65,33059.0
2025-02-05,171.9,174.3,171.23,173.72,36427.0
2025-02-06,172.91,174.99,170.6,171.05,54890.0
2025-02-07,171.91,173.84,163.66,165.4,164007.0
2025-02-10,167.33,171.17,165.25,170.07,58874.0
2025-02-11,168.59,170.0,167.11,167.64,77831.0
2025-02-12,166.4,168.74,166.0,167.43,83122.0
2025-02-13,168.55,169.67,163.71,163.82,138002.0
2025-02-14,164.8,165.36,162.99,163.13,100873.0
2025-02-18,163.13,163.13,160.46,161.98,153807.0
2025-02-19,161.94,162.0,158.63,159.96,158869.0
2025-02-20,159.15,159.57,156.69,157.42,110496.0
2025-02-21,158.47,158.71,154.25,155.11,83677.0
2025-02-24,155.95,156.61,151.29,151.4,226988.0
2025-02-25,151.39,154.52,149.96,153.75,110624.0
2025-02-26,154.01,156.36,151.61,152.66,110036.0
2025-02-27,154.11,162.48,153.52,160.59,181456.0
2025-02-28,160.59,163.22,154.575,157.69,175939.0
2025-03-03,156.0,161.23,155.68,161.07,213430.0
2025-03-04,158.95,161.77,155.95,156.1,188404.0
2025-03-05,154.89,160.98,154.36,160.17,104587.0
2025-03-06,157.79,159.37,154.25,157.86,185266.0
2025-03-07,157.58,162.31,155.65,162.05,145405.0
2025-03-10,159.04,161.31,157.01,160.84,128591.0
2025-03-11,159.59,161.65,158.39,158.99,111552.0
2025-03-12,160.81,162.44,157.93,158.48,136418.0
2025-03-13,157.35,159.32,155.04,155.66,102860.0
2025-03-14,156.82,160.52,156.74,159.52,77589.0
2025-03-17,158.74,161.37,158.34,159.59,83331.0
2025-03-18,158.52,160.18,155.25,156.78,48491.0
2025-03-19,157.68,159.99,157.35,159.38,45117.0
2025-03-20,159.06,159.86,155.84,157.56,47392.0
2025-03-21,156.48,161.2,155.0,159.84,50529.0
2025-03-24,161.0,161.28,158.25,158.82,84218.0
2025-03-25,158.76,162.32,157.98,159.87,129931.0
2025-03-26,159.79,161.27,158.03,158.3,32062.0
2025-03-27,158.13,160.22,155.25,156.63,34879.0
2025-03-28,156.25,158.72,154.48,155.24,93305.0
2025-03-31,153.5,158.74,153.2,158.66,63611.0
2025-04-01,157.6,158.41,154.6,156.55,59452.0
2025-04-02,156.0,160.89,154.44,160.89,74038.0
2025-04-03,155.62,163.84,153.35,163.21,140337.0
2025-04-04,160.25,163.11,156.56,158.26,138284.0
2025-04-07,152.77,160.8,151.1,155.75,99261.0
2025-04-08,160.79,163.9,158.85,160.54,208926.0
2025-04-09,159.77,171.56,159.03,171.22,144748.0
2025-04-10,168.07,170.84,160.0,162.12,97820.0
2025-04-11,160.75,164.2,160.54,163.75,45849.0
2025-04-14,164.23,167.2,162.27,166.26,43905.0
2025-04-15,166.38,172.63,166.37,172.6,153508.0
2025-04-16,171.02,173.98,169.46,173.79,112816.0
2025-04-17,173.87,175.0,170.72,172.65,71359.0
2025-04-21,171.99,173.79,170.23,173.65,38743.0
2025-04-22,174.5,175.93,172.76,174.5,88643.0
2025-04-23,177.94,182.13,176.01,177.0,81039.0
2025-04-24,176.55,181.24,175.6,180.66,71001.0
2025-04-25,180.62,181.37,177.89,180.85,35572.0
2025-04-28,180.93,183.11,178.13,182.5,39052.0
2025-04-29,182.49,186.44,180.46,186.28,50365.0
2025-04-30,183.4,186.95,182.9,186.15,53657.0
2025-05-01,186.2,187.5,184.64,186.59,57226.0
2025-05-02,188.02,188.57,184.86,186.91,65637.0
2025-05-05,184.72,189.46,184.66,188.12,57893.0
2025-05-06,187.93,188.89,184.14,188.04,39670.0
2025-05-07,189.76,190.0,185.92,188.58,79760.0
2025-05-08,190.0,199.71,183.11,196.34,116769.0
2025-05-09,196.32,196.99,189.84,192.44,100336.0
2025-05-12,194.26,197.99,190.0,197.17,126334.0
2025-05-13,196.7,201.44,195.77,201.35,108482.0
2025-05-14,200.53,202.0,196.44,199.15,88077.0
2025-05-15,198.33,200.01,197.08,199.94,81804.0
2025-05-16,199.85,200.0,197.9,197.98,75376.0
2025-05-20,198.32,199.99,196.32,199.2,76048.0
2025-05-21,198.41,198.84,195.83,196.65,43502.0
2025-05-22,198.0,199.62,194.27,196.51,41055.0
2025-05-23,194.12,197.0,191.66,195.68,43801.0
2025-05-26,196.49,198.99,193.55,197.88,11373.0
2025-05-27,193.92,197.74,193.88,196.81,94805.0
2025-05-28,196.33,198.84,195.78,196.8,33398.0
2025-05-29,197.41,198.0,194.3,195.24,65746.0
2025-05-30,194.96,196.78,194.8,195.43,52469.0
2025-06-02,195.94,198.64,194.56,197.12,69991.0
2025-06-03,197.92,198.99,195.6,198.99,37381.0
2025-06-04,198.8,200.0,197.85,199.14,53622.0
2025-06-05,198.33,200.0,196.41,196.89,61623.0
2025-06-06,197.9,199.53,197.42,198.11,41300.0
2025-06-09,200.0,200.0,196.0,199.51,66598.0
2025-06-10,199.51,200.0,195.85,196.46,59098.0
2025-06-11,196.55,199.7,195.39,199.65,41323.0
2025-06-12,198.95,200.98,198.0,200.9,72768.0
2025-06-13,198.84,201.35,197.16,200.63,64477.0
2025-06-16,201.0,202.91,196.89,200.53,85469.0
2025-06-17,200.44,201.3,197.31,200.7,33093.0
2025-06-18,201.0,201.32,197.52,201.25,49222.0
2025-06-19,201.16,202.0,197.54,201.3,21069.0
2025-06-20,204.42,204.57,197.34,198.2,92855.0
2025-06-23,198.16,200.02,195.96,199.29,35216.0
2025-06-24,200.14,204.79,198.31,204.27,59664.0
2025-06-25,205.0,205.0,201.68,202.34,62544.0
2025-06-26,202.34,204.99,198.35,199.4,51283.0
2025-06-27,198.91,201.55,198.51,200.65,23650.0
2025-06-30,200.74,202.535,198.77,202.52,31712.0
2025-07-02,198.58,203.0,196.6,198.07,45418.0
2025-07-03,197.77,202.26,197.69,201.15,22675.0
2025-07-04,199.99,202.98,198.21,201.07,24600.0
2025-07-07,202.65,202.73,200.12,201.63,11746.0
2025-07-08,201.63,202.0,199.49,201.38,24940.0
2025-07-09,200.42,202.5,198.0,200.13,33087.0
2025-07-10,198.5,200.02,195.71,199.42,29620.0
2025-07-11,199.19,199.29,195.305,195.99,37633.0
2025-07-14,196.63,199.39,192.46,199.29,22936.0
2025-07-15,199.92,200.0,196.9,197.15,26769.0
2025-07-16,197.85,201.13,195.99,201.0,41202.0
2025-07-17,200.72,202.175,196.89,202.13,25410.0
2025-07-18,201.57,202.78,200.0,201.24,15330.0
2025-07-21,202.78,202.78,197.3,201.27,19805.0
2025-07-22,200.0,201.0,198.27,199.23,33354.0
2025-07-23,199.23,203.75,198.42,203.19,28029.0
2025-07-24,202.88,205.0,202.235,204.3,61806.0
2025-07-25,204.3,208.76,200.69,208.47,70114.0
2025-07-28,208.45,212.45,205.65,206.79,53176.0
2025-07-29,207.08,208.63,204.57,205.52,29083.0
2025-07-30,204.66,206.0,201.36,205.03,35969.0
2025-07-31,206.04,207.99,203.3,205.64,35533.0
2025-08-01,202.46,205.53,202.0,203.51,24661.0
2025-08-05,204.07,207.62,201.48,206.76,58235.0
2025-08-06,198.81,207.0,193.88,194.1,52153.0
2025-08-07,202.0,205.0,194.58,195.77,120430.0
2025-08-08,198.0,204.88,196.0,199.65,81399.0
2025-08-11,199.9,200.79,196.01,196.15,31965.0
2025-08-12,196.64,199.83,196.64,197.91,108173.0
2025-08-13,199.89,201.0,196.5,199.95,60809.0
2025-08-14,198.63,200.22,196.23,196.5,50396.0
2025-08-15,198.25,199.61,197.04,197.97,34750.0
2025-08-18,197.97,200.35,194.74,198.61,45836.0
2025-08-19,198.61,199.47,196.0,196.39,64719.0
2025-08-20,196.63,197.77,193.02,194.0,43210.0
2025-08-21,194.0,195.89,193.02,194.71,83984.0
2025-08-22,195.51,196.63,193.03,194.59,66193.0
2025-08-25,195.08,195.31,191.39,192.21,28134.0
2025-08-26,193.48,193.52,188.43,190.03,57592.0
2025-08-27,191.94,193.29,187.89,189.0,32508.0
2025-08-28,190.03,190.24,188.11,189.99,43815.0
2025-08-29,190.18,190.5,187.41,189.57,45316.0
2025-09-02,188.51,188.91,185.0,188.12,38710.0
2025-09-03,188.12,190.0,185.81,188.69,45610.0
2025-09-04,188.05,190.86,187.01,189.9,50013.0
2025-09-05,190.0,192.14,188.01,190.8,82795.0
2025-09-08,190.59,193.2,188.02,190.18,25754.0
2025-09-09,189.84,190.76,187.71,189.65,23307.0
2025-09-10,189.69,190.6,186.05,186.58,41585.0
2025-09-11,186.47,188.49,182.9,183.18,69527.0
2025-09-12,183.7,190.0,180.7,187.0,60246.0
2025-09-15,186.77,188.26,184.75,187.0,31972.0
2025-09-16,188.51,188.6,184.0,184.28,27572.0
2025-09-17,185.0,192.0,184.96,184.98,42991.0
2025-09-18,185.18,188.57,184.38,185.13,57874.0
2025-09-19,184.4,184.5,181.97,183.29,86907.0
2025-09-22,182.76,184.4,181.3,181.67,23711.0
2025-09-23,180.77,184.59,179.32,180.55,51062.0
2025-09-24,180.45,182.98,178.625,179.26,35810.0
2025-09-25,178.39,180.35,176.92,178.63,75844.0
2025-09-26,178.46,181.22,174.655,175.17,85451.0
2025-09-29,176.94,178.41,176.1,177.8,60168.0
2025-09-30,177.74,181.63,176.77,179.65,59097.0
2025-10-01,178.75,181.65,178.05,179.0,56932.0
2025-10-02,179.66,181.82,178.15,181.59,70201.0
2025-10-03,181.9,186.0,181.42,183.5,49004.0
2025-10-06,185.01,188.48,181.29,185.65,43868.0
2025-10-07,185.82,187.55,182.01,184.85,48257.0
2025-10-08,186.0,188.95,183.92,186.06,41906.0
2025-10-09,189.98,189.98,183.23,185.61,26600.0
2025-10-10,186.65,188.88,181.86,182.12,32378.0
2025-10-14,180.99,182.46,178.01,181.36,55325.0
2025-10-15,182.19,183.0,177.5,180.51,56100.0
2025-10-16,181.91,183.45,173.07,182.11,106877.0
2025-10-17,181.17,182.5,180.0,180.42,37525.0
2025-10-20,180.46,183.4,178.06,178.31,55142.0
2025-10-21,179.39,180.73,176.98,180.07,43794.0
2025-10-22,179.87,180.99,178.05,178.56,58825.0
2025-10-23,178.47,179.34,175.97,176.14,36781.0
2025-10-24,177.33,179.66,176.01,178.27,39679.0
2025-10-27,182.28,182.28,177.75,178.46,27265.0
2025-10-28,178.83,180.65,176.0,178.35,69681.0
2025-10-29,178.96,184.0,169.3,170.17,71602.0
2025-10-30,169.67,172.23,168.34,168.66,40069.0
2025-10-31,168.81,170.79,167.32,169.84,58164.0
2025-11-03,169.29,173.23,169.28,169.84,52855.0
2025-11-04,168.44,170.41,167.0,168.08,56292.0
2025-11-05,168.17,170.71,165.72,170.63,69762.0
2025-11-06,173.0,182.51,165.5,180.4,177516.0
2025-11-07,180.41,180.41,172.59,177.95,104820.0
2025-11-10,181.71,181.71,175.58,177.18,70266.0
2025-11-11,176.02,177.07,173.615,174.96,46113.0
2025-11-12,176.84,176.84,173.75,176.73,46188.0
2025-11-13,176.27,178.89,174.65,176.14,61749.0
2025-11-14,172.22,174.39,171.17,172.71,135107.0
2025-11-17,172.62,173.5,170.0,170.89,65314.0
2025-11-18,170.32,171.17,170.0,170.26,46961.0
2025-11-19,170.47,170.86,169.66,170.27,100619.0
2025-11-20,172.12,174.8,169.73,171.71,50928.0
2025-11-21,171.81,177.86,169.54,176.3,89872.0
2025-11-24,174.97,177.06,173.33,175.83,40154.0
2025-11-25,177.01,180.08,174.6,179.62,67662.0
2025-11-26,179.72,179.72,175.52,176.66,39760.0