Date,Open,High,Low,Close,Volume
2014-12-10,27.055,31.445,27.055,31.415,24090.0
2014-12-11,32.61,33.96,32.01,33.8,1234765.0
2014-12-12,34.19,34.485,32.41,32.41,3363880.0
2014-12-15,33.23,33.285,32.3,32.72,1912854.0
2014-12-16,32.805,33.07,32.72,32.88,1228970.0
2014-12-17,32.965,33.985,32.805,33.985,1043355.0
2014-12-18,34.46,35.685,34.045,35.385,1640041.0
2014-12-19,36.065,37.405,35.265,37.405,2301417.0
2014-12-22,38.09,39.76,36.63,36.63,1307400.0
2014-12-23,37.42,37.425,36.22,36.45,325807.0
2014-12-24,36.575,36.585,35.91,36.495,115464.0
2014-12-29,36.495,36.505,35.79,35.79,216452.0
2014-12-30,35.79,36.075,35.21,35.86,176004.0
2014-12-31,36.18,36.185,35.59,36.185,129139.0
2015-01-02,36.555,36.905,35.545,35.82,162066.0
2015-01-05,35.67,36.065,34.81,35.375,240155.0
2015-01-06,35.47,35.795,34.825,35.62,299050.0
2015-01-07,36.49,37.68,36.265,36.98,555977.0
2015-01-08,37.61,39.32,37.45,37.895,551382.0
2015-01-09,38.325,38.495,37.705,37.74,238892.0
2015-01-12,37.74,38.09,37.38,37.835,212288.0
2015-01-13,38.955,39.37,38.175,38.27,473472.0
2015-01-14,38.565,38.93,37.985,38.455,315202.0
2015-01-15,38.97,39.17,37.34,37.42,319179.0
2015-01-16,37.29,37.435,36.505,37.08,264118.0
2015-01-19,36.865,37.18,35.67,36.865,133577.0
2015-01-20,37.135,37.515,36.825,36.83,331146.0
2015-01-21,36.825,38.31,36.53,38.31,545409.0
2015-01-22,38.295,38.995,37.475,38.675,335619.0
2015-01-23,39.16,39.4,38.7,38.805,170262.0
2015-01-26,39.12,39.64,38.43,38.43,188839.0
2015-01-27,38.15,38.725,37.65,38.715,178674.0
2015-01-28,39.0,39.185,38.095,38.175,207774.0
2015-01-29,38.07,39.98,37.945,39.32,339837.0
2015-01-30,39.235,39.655,38.86,39.16,343410.0
2015-02-02,39.455,39.455,38.175,38.455,379115.0
2015-02-03,38.575,38.575,37.84,38.11,315078.0
2015-02-04,38.105,38.54,37.97,38.07,234360.0
2015-02-05,38.575,38.575,37.665,37.95,472388.0
2015-02-06,38.175,39.16,37.935,38.77,280817.0
2015-02-09,38.575,38.73,37.825,38.05,217446.0
2015-02-10,38.4,39.51,38.4,39.255,262964.0
2015-02-11,39.425,39.76,38.955,39.235,252726.0
2015-02-12,39.72,39.72,38.69,39.06,288253.0
2015-02-13,39.185,39.605,38.375,38.375,329730.0
2015-02-17,39.585,42.295,38.495,41.475,457503.0
2015-02-18,42.215,42.215,40.36,40.36,406847.0
2015-02-19,40.76,41.22,40.495,40.545,294108.0
2015-02-20,41.06,41.77,40.48,41.525,307558.0
2015-02-23,41.65,41.715,41.3,41.675,194799.0
2015-02-24,41.74,43.37,41.645,41.96,290673.0
2015-02-25,42.11,42.44,41.865,42.17,245544.0
2015-02-26,42.475,43.48,42.435,43.305,377754.0
2015-02-27,43.385,45.495,43.375,44.02,730032.0
2015-03-02,43.83,45.095,43.825,44.54,394211.0
2015-03-03,44.84,44.84,42.745,43.43,410915.0
2015-03-04,43.215,43.275,42.015,42.055,323116.0
2015-03-05,41.815,42.38,40.58,42.11,541021.0
2015-03-06,42.485,42.78,40.875,41.315,307608.0
2015-03-09,41.315,41.545,40.535,40.65,210149.0
2015-03-10,40.455,40.67,40.0,40.095,326104.0
2015-03-11,40.18,40.5,39.855,39.965,246815.0
2015-03-12,40.065,40.255,39.575,40.18,188274.0
2015-03-13,40.11,40.35,39.63,39.71,157627.0
2015-03-16,39.75,40.43,39.425,40.11,398028.0
2015-03-17,39.91,40.39,39.67,40.315,282267.0
2015-03-18,40.58,40.58,39.355,39.69,376155.0
2015-03-19,39.815,40.67,39.695,40.39,262046.0
2015-03-20,40.685,41.24,38.86,38.905,1091665.0
2015-03-23,38.83,38.85,38.295,38.405,261571.0
2015-03-24,38.435,39.29,38.435,39.28,356641.0
2015-03-25,39.435,40.11,38.525,38.645,452062.0
2015-03-26,38.675,39.085,38.35,38.42,253496.0
2015-03-27,38.75,39.225,38.34,38.945,264043.0
2015-03-30,38.98,39.64,38.795,39.505,344328.0
2015-03-31,39.125,39.71,38.655,38.685,300123.0
2015-04-01,38.75,39.145,37.205,38.565,430392.0
2015-04-02,38.565,39.395,38.36,38.985,217413.0
2015-04-06,38.985,39.035,38.36,38.965,198397.0
2015-04-07,39.13,39.37,38.635,38.79,198651.0
2015-04-08,38.845,39.28,38.645,38.87,158804.0
2015-04-09,39.13,39.195,38.4,38.715,181878.0
2015-04-10,38.885,39.195,38.455,39.1,144761.0
2015-04-13,39.3,39.545,38.98,39.17,122831.0
2015-04-14,39.01,39.18,38.515,38.765,229249.0
2015-04-15,38.83,39.37,37.89,38.12,369877.0
2015-04-16,37.945,38.805,37.895,38.145,204372.0
2015-04-17,38.23,38.23,37.22,37.52,284237.0
2015-04-20,37.465,37.96,37.02,37.18,195463.0
2015-04-21,37.18,38.28,37.105,37.825,328353.0
2015-04-22,37.69,38.81,36.885,38.34,374577.0
2015-04-23,38.555,39.99,38.51,39.92,304095.0
2015-04-24,40.23,40.485,39.37,40.3,246577.0
2015-04-27,41.24,41.625,38.75,39.145,705965.0
2015-04-28,39.44,41.455,39.145,40.66,644389.0
2015-04-29,40.635,40.685,39.83,40.455,635892.0
2015-04-30,40.24,40.37,39.155,39.22,523881.0
2015-05-01,39.05,40.18,39.05,40.1,440986.0
2015-05-04,40.135,40.86,40.025,40.63,549830.0
2015-05-05,40.62,40.66,39.275,39.475,845778.0
2015-05-06,39.655,39.655,38.43,38.995,338199.0
2015-05-07,39.24,40.295,38.875,39.775,260530.0
2015-05-08,39.965,40.24,39.34,39.615,243469.0
2015-05-11,39.33,40.15,39.16,39.465,203471.0
2015-05-12,39.435,39.435,38.69,38.89,243513.0
2015-05-13,38.77,39.695,38.74,39.09,416541.0
2015-05-14,39.05,39.915,38.93,39.76,499754.0
2015-05-15,39.625,40.47,39.48,40.42,329797.0
2015-05-19,39.83,40.375,39.665,40.22,264865.0
2015-05-20,40.355,40.485,39.705,39.91,300710.0
2015-05-21,39.985,40.375,39.34,39.37,389172.0
2015-05-22,39.535,39.63,38.58,39.01,222376.0
2015-05-25,38.795,39.435,38.795,39.21,24935.0
2015-05-26,39.13,39.61,38.31,38.435,223328.0
2015-05-27,38.535,38.675,38.015,38.47,227723.0
2015-05-28,38.595,38.835,37.95,38.12,179420.0
2015-05-29,38.23,38.715,38.11,38.445,234740.0
2015-06-01,38.565,38.75,38.215,38.47,160943.0
2015-06-02,38.515,38.835,38.08,38.405,190643.0
2015-06-03,38.74,38.89,38.32,38.59,207658.0
2015-06-04,38.46,38.875,38.15,38.565,164433.0
2015-06-05,38.515,39.11,38.375,39.035,276154.0
2015-06-08,39.03,39.06,37.72,37.725,311686.0
2015-06-09,37.525,37.685,36.77,37.29,323067.0
2015-06-10,37.12,37.765,36.97,37.19,250242.0
2015-06-11,37.47,37.79,37.23,37.625,241438.0
2015-06-12,37.72,37.72,37.28,37.28,255883.0
2015-06-15,37.76,37.765,36.73,37.105,208550.0
2015-06-16,37.255,37.265,36.34,36.44,236685.0
2015-06-17,36.44,36.97,36.44,36.6,295735.0
2015-06-18,36.57,37.36,36.235,37.31,332156.0
2015-06-19,36.49,37.64,36.49,37.15,1306142.0
2015-06-22,37.175,37.95,36.935,37.91,193861.0
2015-06-23,37.98,38.515,37.855,37.95,230494.0
2015-06-24,38.03,38.085,37.21,37.32,266201.0
2015-06-25,37.415,38.0,37.2,37.485,293330.0
2015-06-26,37.655,38.535,37.43,38.365,357840.0
2015-06-29,37.98,38.32,37.36,37.52,315585.0
2015-06-30,37.625,38.475,37.41,38.215,257018.0
2015-07-02,39.115,39.635,38.715,39.61,307248.0
2015-07-03,39.485,39.7,39.045,39.42,60952.0
2015-07-06,39.115,40.025,39.07,39.515,252257.0
2015-07-07,39.755,40.48,39.5,40.415,235719.0
2015-07-08,39.92,40.235,39.31,39.395,199299.0
2015-07-09,39.635,39.86,38.685,38.685,207637.0
2015-07-10,38.915,39.38,38.86,39.315,250749.0
2015-07-13,39.765,41.31,39.765,41.265,266602.0
2015-07-14,41.265,41.27,40.57,40.87,186213.0
2015-07-15,41.08,41.27,40.665,41.07,223700.0
2015-07-16,41.01,41.88,41.0,41.575,206326.0
2015-07-17,41.685,42.645,41.285,42.35,242722.0
2015-07-20,42.475,42.475,41.525,41.56,148901.0
2015-07-21,41.805,41.805,40.455,40.56,267288.0
2015-07-22,40.52,41.87,40.52,41.59,175502.0
2015-07-23,41.325,41.735,40.75,41.11,200402.0
2015-07-24,41.285,42.285,41.15,41.67,226740.0
2015-07-27,43.225,44.775,42.47,43.275,891370.0
2015-07-28,43.275,44.225,43.005,44.185,320269.0
2015-07-29,43.905,44.56,43.88,44.495,246187.0
2015-07-30,44.705,44.905,43.945,44.68,215643.0
2015-07-31,44.395,45.39,44.395,45.165,223331.0
2015-08-04,45.105,45.935,45.085,45.86,310793.0
2015-08-05,45.935,46.965,45.855,46.235,218666.0
2015-08-06,46.43,46.435,44.92,45.105,162111.0
2015-08-07,45.325,45.815,44.53,44.925,169170.0
2015-08-10,45.08,45.335,43.905,44.355,226223.0
2015-08-11,44.235,45.005,44.08,44.55,218380.0
2015-08-12,44.065,44.065,43.045,43.57,307628.0
2015-08-13,43.68,44.705,43.66,44.345,196048.0
2015-08-14,44.585,44.6,44.155,44.56,151152.0
2015-08-17,44.315,45.245,44.155,45.15,180952.0
2015-08-18,44.985,44.985,44.01,44.08,235281.0
2015-08-19,44.235,44.67,43.7,44.53,244854.0
2015-08-20,44.065,44.355,42.34,42.34,337534.0
2015-08-21,41.99,42.275,41.245,41.4,372317.0
2015-08-24,39.905,41.27,37.095,39.905,743993.0
2015-08-25,41.105,41.345,39.525,39.565,357216.0
2015-08-26,40.81,41.45,39.365,41.38,489313.0
2015-08-27,41.315,42.555,40.81,42.05,506170.0
2015-08-28,41.75,42.07,41.395,41.86,214711.0
2015-08-31,41.765,42.33,40.355,40.395,392096.0
2015-09-01,39.245,40.225,39.045,39.49,308050.0
2015-09-02,39.61,40.155,39.29,39.715,256454.0
2015-09-03,39.78,40.715,39.77,40.185,271100.0
2015-09-04,39.61,40.305,39.37,39.905,227608.0
2015-09-08,40.74,41.1,39.995,40.085,238256.0
2015-09-09,40.315,41.17,40.3,40.525,221344.0
2015-09-10,40.245,40.885,39.49,39.58,206063.0
2015-09-11,39.565,39.93,38.945,39.61,203250.0
2015-09-14,39.62,39.74,39.17,39.195,157093.0
2015-09-15,38.89,39.7,38.57,39.49,402493.0
2015-09-16,39.435,39.715,39.005,39.005,793906.0
2015-09-17,39.02,39.915,38.81,39.46,231779.0
2015-09-18,38.965,39.29,38.525,38.69,1163540.0
2015-09-21,38.785,40.405,38.785,40.26,340319.0
2015-09-22,39.885,40.18,39.61,40.025,353824.0
2015-09-23,40.275,40.54,40.005,40.18,158681.0
2015-09-24,40.09,40.42,39.05,39.685,259332.0
2015-09-25,40.065,40.81,39.62,39.62,350574.0
2015-09-28,39.605,39.985,38.62,38.705,339854.0
2015-09-29,38.69,38.825,37.22,37.29,660981.0
2015-09-30,37.5,38.58,37.46,38.445,578019.0
2015-10-01,38.435,38.49,37.22,37.305,387657.0
2015-10-02,37.36,37.42,36.12,36.85,553048.0
2015-10-05,37.105,37.475,36.465,37.21,359522.0
2015-10-06,37.475,37.515,36.945,37.22,279441.0
2015-10-07,37.41,37.56,36.425,37.505,370795.0
2015-10-08,37.805,38.105,36.755,37.14,421316.0
2015-10-09,37.25,37.93,36.905,37.62,337613.0
2015-10-13,37.705,38.515,37.705,38.005,319133.0
2015-10-14,37.955,38.53,37.235,37.265,307071.0
2015-10-15,37.24,37.69,36.995,37.075,277228.0
2015-10-16,37.425,38.155,37.21,37.73,260681.0
2015-10-19,37.77,39.525,37.53,39.435,383328.0
2015-10-20,39.185,40.155,39.005,39.45,491711.0
2015-10-21,39.885,39.9,38.1,38.595,738828.0
2015-10-22,38.595,39.345,38.005,38.89,486018.0
2015-10-23,39.34,39.865,39.035,39.345,426805.0
2015-10-26,39.525,40.885,39.33,40.145,484004.0
2015-10-27,41.61,43.21,41.105,42.285,746364.0
2015-10-28,42.165,43.19,42.13,43.03,368489.0
2015-10-29,42.965,43.29,42.41,43.205,321679.0
2015-10-30,43.13,43.49,41.97,41.995,410833.0
2015-11-02,41.445,41.725,40.81,40.945,518251.0
2015-11-03,40.875,41.69,40.565,40.715,443494.0
2015-11-04,40.885,41.33,39.78,40.025,366096.0
2015-11-05,40.33,40.345,38.755,38.995,451845.0
2015-11-06,39.26,39.355,37.97,38.385,462431.0
2015-11-09,38.555,38.635,37.315,37.875,488808.0
2015-11-10,37.965,38.13,36.97,37.905,533148.0
2015-11-11,37.995,39.13,37.93,39.01,403849.0
2015-11-12,39.005,39.01,37.545,37.56,308998.0
2015-11-13,37.625,38.595,37.33,37.9,400523.0
2015-11-16,37.835,38.41,37.825,38.325,246080.0
2015-11-17,38.41,38.545,37.755,37.905,261368.0
2015-11-18,38.17,39.1,37.955,39.035,245748.0
2015-11-19,38.915,39.795,38.81,39.635,369311.0
2015-11-20,39.98,40.525,39.345,39.94,386049.0
2015-11-23,40.005,40.165,38.75,38.81,317555.0
2015-11-24,38.665,38.71,37.955,38.43,415566.0
2015-11-25,38.605,39.305,38.455,39.055,264053.0
2015-11-26,38.87,39.295,38.71,38.895,34945.0
2015-11-27,39.09,39.995,39.08,39.57,187846.0
2015-11-30,39.65,39.85,39.135,39.135,373905.0
2015-12-01,39.315,40.005,38.84,39.21,467634.0
2015-12-02,39.385,39.595,38.77,39.105,266295.0
2015-12-03,39.28,39.665,38.14,38.39,276624.0
2015-12-04,38.47,39.13,38.2,38.67,263775.0
2015-12-07,38.93,39.115,38.135,38.465,282174.0
2015-12-08,38.465,38.55,37.935,38.325,396696.0
2015-12-09,38.295,39.25,37.51,37.695,450371.0
2015-12-10,38.11,39.74,38.03,39.675,513487.0
2015-12-11,39.305,39.715,38.585,39.225,380996.0
2015-12-14,39.44,39.825,38.14,38.63,895060.0
2015-12-15,38.75,39.805,38.75,39.68,492395.0
2015-12-16,40.11,40.99,39.81,40.82,676207.0
2015-12-17,41.385,41.84,39.82,40.31,663675.0
2015-12-18,40.58,41.205,40.405,41.08,1120462.0
2015-12-21,41.465,41.85,40.575,41.04,257042.0
2015-12-22,41.0,41.03,40.165,40.775,392026.0
2015-12-23,40.88,41.31,40.43,41.135,212931.0
2015-12-24,41.095,41.92,40.925,41.365,135344.0
2015-12-29,41.31,41.72,41.03,41.67,244231.0
2015-12-30,41.955,42.075,40.975,41.375,201079.0
2015-12-31,41.225,41.65,40.675,41.52,326638.0
2016-01-04,40.75,40.95,39.53,39.73,488387.0
2016-01-05,39.74,39.97,38.295,38.365,596041.0
2016-01-06,38.175,38.505,37.045,37.405,655254.0
2016-01-07,36.905,37.435,36.505,36.62,535733.0
2016-01-08,36.92,37.165,36.105,36.135,492329.0
2016-01-11,36.48,36.585,35.625,36.12,446540.0
2016-01-12,36.23,37.875,36.23,36.94,595754.0
2016-01-13,37.33,37.655,36.41,36.6,311861.0
2016-01-14,36.68,39.2,36.275,38.745,741105.0
2016-01-15,38.06,39.195,37.515,39.01,692627.0
2016-01-18,38.85,38.865,37.895,38.18,201380.0
2016-01-19,38.95,39.425,38.28,38.745,460013.0
2016-01-20,38.345,38.575,36.64,37.99,597798.0
2016-01-21,38.02,39.265,37.975,38.95,459649.0
2016-01-22,39.225,39.74,38.75,39.46,548784.0
2016-01-25,39.46,39.475,38.365,38.48,441238.0
2016-01-26,38.67,38.985,38.03,38.6,246937.0
2016-01-27,38.135,38.255,36.57,37.17,683563.0
2016-01-28,37.265,37.35,36.69,37.225,346833.0
2016-01-29,37.34,37.955,37.235,37.955,475548.0
2016-02-01,37.735,38.15,37.31,37.98,355315.0
2016-02-02,37.7,37.895,36.32,36.835,473753.0
2016-02-03,36.76,36.8,35.565,35.885,423728.0
2016-02-04,35.905,36.32,35.095,36.01,614357.0
2016-02-05,36.145,36.585,35.52,35.67,442152.0
2016-02-08,35.56,35.56,33.675,34.34,544250.0
2016-02-09,34.315,34.77,32.695,33.76,653689.0
2016-02-10,33.94,34.525,33.385,34.145,674332.0
2016-02-11,33.545,34.195,32.895,33.96,489962.0
2016-02-12,34.315,35.695,34.315,35.54,456369.0
2016-02-16,37.925,38.705,36.9,37.635,825896.0
2016-02-17,37.71,38.485,37.225,37.95,532054.0
2016-02-18,37.955,38.03,36.395,36.86,431145.0
2016-02-19,36.705,36.795,35.99,36.09,377731.0
2016-02-22,36.265,36.72,35.42,35.975,376250.0
2016-02-23,36.15,36.475,35.63,36.25,256285.0
2016-02-24,36.065,36.545,35.07,36.45,340920.0
2016-02-25,36.475,36.665,35.83,36.61,280337.0
2016-02-26,36.875,37.39,36.33,37.25,257592.0
2016-02-29,37.17,38.35,36.945,38.095,434516.0
2016-03-01,38.285,39.335,38.175,38.905,570031.0
2016-03-02,38.81,39.44,38.64,39.235,503642.0
2016-03-03,39.48,39.88,39.13,39.71,359827.0
2016-03-04,39.59,40.355,39.55,39.955,306608.0
2016-03-07,39.87,40.66,39.54,40.51,398467.0
2016-03-08,40.515,40.79,40.105,40.24,295886.0
2016-03-09,40.47,41.005,40.325,40.425,456523.0
2016-03-10,40.83,41.105,39.92,40.365,360550.0
2016-03-11,40.605,41.295,40.185,41.025,336059.0
2016-03-14,41.295,41.795,41.005,41.665,336235.0
2016-03-15,41.795,41.795,40.04,40.225,587406.0
2016-03-16,40.425,41.03,39.97,40.53,635567.0
2016-03-17,40.63,41.015,39.83,40.635,801198.0
2016-03-18,40.755,41.44,40.54,41.17,1037321.0
2016-03-21,41.19,41.36,40.285,40.635,360161.0
2016-03-22,40.49,40.685,39.995,40.325,282883.0
2016-03-23,41.005,41.005,40.145,40.435,274191.0
2016-03-24,40.46,40.47,39.75,40.095,208930.0
2016-03-28,40.195,40.755,40.025,40.61,200196.0
2016-03-29,40.58,41.105,40.08,40.845,370104.0
2016-03-30,41.065,41.44,40.86,41.04,300414.0
2016-03-31,40.815,40.975,40.29,40.59,353747.0
2016-04-01,40.53,41.415,40.315,41.135,245758.0
2016-04-04,41.105,41.315,40.55,40.935,207393.0
2016-04-05,40.96,40.96,40.01,40.45,322842.0
2016-04-06,40.385,41.23,40.275,41.23,352549.0
2016-04-07,41.125,41.2,40.25,40.55,296100.0
2016-04-08,39.705,40.075,39.27,39.825,377100.0
2016-04-11,40.305,41.69,40.305,40.595,494311.0
2016-04-12,40.74,41.12,40.435,40.765,351366.0
2016-04-13,41.04,41.295,40.475,40.965,382576.0
2016-04-14,40.985,41.095,40.235,40.435,221147.0
2016-04-15,40.5,41.52,40.5,41.355,315328.0
2016-04-18,41.385,42.28,40.96,42.26,588807.0
2016-04-19,42.455,42.455,41.62,42.015,465113.0
2016-04-20,42.4,42.755,41.955,42.72,866086.0
2016-04-21,42.835,43.375,42.035,42.325,452770.0
2016-04-22,41.925,42.205,41.085,41.5,372130.0
2016-04-25,41.255,41.925,41.125,41.915,312787.0
2016-04-26,42.035,42.47,41.715,42.28,339797.0
2016-04-27,41.87,43.085,41.725,43.01,411219.0
2016-04-28,43.38,44.41,43.115,43.39,724870.0
2016-04-29,43.13,43.78,43.105,43.59,487120.0
2016-05-02,43.845,43.905,43.5,43.64,214211.0
2016-05-03,43.47,44.17,43.14,43.75,301492.0
2016-05-04,44.01,44.505,43.685,44.385,397791.0
2016-05-05,44.445,44.82,43.655,44.275,256129.0
2016-05-06,43.96,44.465,43.76,44.145,316200.0
2016-05-09,44.25,44.555,43.945,44.13,326264.0
2016-05-10,44.395,44.54,43.91,44.315,399284.0
2016-05-11,44.18,44.285,42.455,42.55,396930.0
2016-05-12,42.56,42.885,41.89,42.26,466899.0
2016-05-13,42.325,42.405,41.545,41.67,449833.0
2016-05-16,41.71,42.025,41.485,41.865,366295.0
2016-05-17,41.88,42.3,41.72,41.835,326281.0
2016-05-18,41.955,42.57,41.61,42.35,371263.0
2016-05-19,42.365,42.825,42.07,42.8,303875.0
2016-05-20,42.9,43.415,42.585,43.215,313370.0
2016-05-24,43.89,44.9,43.885,44.74,513227.0
2016-05-25,44.82,44.975,44.02,44.03,424038.0
2016-05-26,44.01,44.345,43.875,44.11,262492.0
2016-05-27,44.32,44.89,44.16,44.73,213876.0
2016-05-30,44.98,45.135,44.425,45.135,82669.0
2016-05-31,45.175,45.175,43.625,44.18,594657.0
2016-06-01,44.095,44.215,42.955,43.52,361026.0
2016-06-02,43.705,44.085,43.415,44.035,266146.0
2016-06-03,43.425,43.615,43.02,43.325,258140.0
2016-06-06,43.18,43.385,42.69,42.86,223999.0
2016-06-07,43.045,43.965,42.86,43.875,339682.0
2016-06-08,43.715,43.95,43.3,43.345,276884.0
2016-06-09,43.285,43.585,42.755,43.575,564011.0
2016-06-10,43.27,43.665,43.165,43.53,419361.0
2016-06-13,43.47,43.86,43.27,43.55,252683.0
2016-06-14,43.655,44.48,43.495,44.31,456887.0
2016-06-15,44.335,44.73,44.335,44.44,278064.0
2016-06-16,44.39,44.45,43.49,44.125,306489.0
2016-06-17,44.125,44.7,43.655,44.7,1024521.0
2016-06-20,44.805,45.475,44.785,45.055,328435.0
2016-06-21,45.23,45.23,44.205,44.49,417591.0
2016-06-22,44.465,44.53,43.845,43.875,246434.0
2016-06-23,44.23,44.715,43.885,44.515,218585.0
2016-06-24,43.575,44.53,43.195,43.44,379090.0
2016-06-27,42.63,42.63,41.52,42.085,594943.0
2016-06-28,42.38,42.98,42.19,42.415,378451.0
2016-06-29,42.73,43.4,42.655,43.11,342973.0
2016-06-30,43.285,43.655,42.65,43.4,370903.0
2016-07-04,44.02,44.305,43.175,43.785,88793.0
2016-07-05,43.73,43.95,43.05,43.425,343085.0
2016-07-06,43.19,44.03,42.93,43.78,278861.0
2016-07-07,43.745,44.035,43.295,43.495,266045.0
2016-07-08,43.7,44.23,43.51,43.535,217973.0
2016-07-11,43.745,44.365,43.665,43.885,319831.0
2016-07-12,43.93,44.295,43.27,43.47,374365.0
2016-07-13,43.68,43.965,43.43,43.64,403183.0
2016-07-14,43.925,44.28,43.51,43.615,161298.0
2016-07-15,43.78,43.94,43.31,43.57,223733.0
2016-07-18,43.94,45.595,43.875,45.335,324034.0
2016-07-19,45.37,45.845,45.15,45.74,350943.0
2016-07-20,45.975,47.295,45.805,46.9,267793.0
2016-07-21,46.95,47.185,46.625,46.965,188072.0
2016-07-22,47.12,48.015,46.965,47.795,238005.0
2016-07-25,47.985,48.07,47.45,47.83,263632.0
2016-07-26,47.61,47.61,46.875,47.02,414916.0
2016-07-27,46.98,47.0,46.48,46.65,379073.0
2016-07-28,46.66,47.5,46.425,47.49,351679.0
2016-07-29,46.895,47.395,46.885,47.145,180008.0
2016-08-02,47.57,47.57,46.51,47.045,335883.0
2016-08-03,47.12,47.67,46.87,47.255,347621.0
2016-08-04,47.055,48.74,46.145,48.715,700776.0
2016-08-05,48.74,50.385,48.735,49.67,353850.0
2016-08-08,49.63,49.83,49.45,49.75,259830.0
2016-08-09,49.695,50.655,49.67,50.365,232191.0
2016-08-10,50.325,50.445,49.645,49.865,191911.0
2016-08-11,49.99,50.38,49.565,49.645,218169.0
2016-08-12,49.87,49.87,49.435,49.58,150022.0
2016-08-15,49.57,49.76,49.435,49.51,124615.0
2016-08-16,49.345,49.51,49.13,49.175,187617.0
2016-08-17,49.17,49.975,49.03,49.78,256714.0
2016-08-18,49.685,49.95,49.37,49.5,115498.0
2016-08-19,49.935,49.99,49.485,49.645,298373.0
2016-08-22,49.775,50.095,49.515,50.075,145611.0
2016-08-23,50.075,50.195,49.51,49.67,205043.0
2016-08-24,49.675,49.87,49.515,49.58,166021.0
2016-08-25,49.76,49.76,49.13,49.3,199985.0
2016-08-26,49.41,49.67,49.025,49.195,293461.0
2016-08-29,49.435,49.905,49.385,49.55,228120.0
2016-08-30,49.87,50.195,49.405,49.635,200469.0
2016-08-31,50.025,50.63,49.625,50.49,418537.0
2016-09-01,51.05,52.04,51.05,51.39,596688.0
2016-09-02,51.455,51.545,50.68,50.745,234655.0
2016-09-06,50.75,50.825,50.045,50.275,227516.0
2016-09-07,50.13,50.355,49.96,50.25,188912.0
2016-09-08,50.16,50.16,48.9,49.045,180726.0
2016-09-09,48.755,48.82,47.095,47.355,342873.0
2016-09-12,47.185,47.74,47.175,47.465,289003.0
2016-09-13,47.395,47.685,47.24,47.53,288056.0
2016-09-14,47.58,48.035,47.385,47.805,312043.0
2016-09-15,47.865,48.22,47.505,47.845,233644.0
2016-09-16,47.845,48.04,47.475,48.04,646318.0
2016-09-19,48.105,48.6,47.905,48.43,323955.0
2016-09-20,48.915,49.31,48.82,48.94,465872.0
2016-09-21,49.095,49.31,48.735,48.795,321434.0
2016-09-22,48.955,49.035,48.565,48.905,183461.0
2016-09-23,48.94,49.58,48.89,49.11,136523.0
2016-09-26,48.445,48.445,47.485,47.765,373298.0
2016-09-27,47.71,48.16,47.62,47.84,183991.0
2016-09-28,47.975,48.12,47.475,47.845,315036.0
2016-09-29,47.7,47.76,46.845,46.875,250011.0
2016-09-30,47.04,47.76,46.845,47.33,342026.0
2016-10-03,47.29,47.305,46.325,46.74,296165.0
2016-10-04,46.9,47.335,46.52,46.885,221865.0
2016-10-05,46.915,47.265,46.49,46.535,198779.0
2016-10-06,46.545,47.11,46.39,46.935,203636.0
2016-10-07,47.005,47.78,46.975,47.635,255356.0
2016-10-11,47.63,47.815,46.65,46.755,412256.0
2016-10-12,46.89,47.76,46.415,47.25,275363.0
2016-10-13,46.875,46.975,46.39,46.56,396919.0
2016-10-14,46.81,47.305,46.625,46.745,228208.0
2016-10-17,46.845,46.875,46.3,46.61,171771.0
2016-10-18,46.66,47.725,46.66,47.59,267723.0
2016-10-19,48.08,48.945,48.05,48.82,336202.0
2016-10-20,48.9,49.305,48.615,48.755,247410.0
2016-10-21,48.835,50.725,48.455,50.655,360134.0
2016-10-24,51.115,51.295,48.31,48.38,794461.0
2016-10-25,48.65,48.65,47.84,48.105,583444.0
2016-10-26,48.105,48.115,46.41,46.66,629644.0
2016-10-27,46.795,47.145,46.56,46.94,383567.0
2016-10-28,46.98,47.545,46.85,47.165,275263.0
2016-10-31,47.175,48.38,47.165,48.245,291120.0
2016-11-01,48.155,48.52,47.61,47.775,484951.0
2016-11-02,47.61,48.33,47.525,48.14,260614.0
2016-11-03,48.33,49.02,48.205,48.325,360545.0
2016-11-04,48.56,48.59,48.12,48.16,214519.0
2016-11-07,48.585,49.555,48.56,49.39,307717.0
2016-11-08,49.48,49.77,48.93,49.49,197764.0
2016-11-09,49.36,50.385,49.35,50.03,442824.0
2016-11-10,50.315,50.72,48.38,48.625,630622.0
2016-11-11,48.82,48.82,47.315,47.61,435423.0
2016-11-14,47.83,47.99,46.49,47.165,373032.0
2016-11-15,47.225,48.1,46.885,47.885,339855.0
2016-11-16,47.74,48.905,47.63,48.86,367834.0
2016-11-17,48.85,50.32,48.55,50.25,452359.0
2016-11-18,50.17,50.83,50.17,50.5,283613.0
2016-11-21,50.49,50.915,49.985,50.79,181052.0
2016-11-22,50.695,52.395,50.685,52.07,321784.0
2016-11-23,52.08,52.27,51.845,52.145,174343.0
2016-11-24,52.29,52.41,51.82,51.845,90646.0
2016-11-25,51.85,53.04,51.85,52.7,170627.0
2016-11-28,52.385,52.385,51.625,51.81,211407.0
2016-11-29,52.185,52.865,51.875,52.58,228074.0
2016-11-30,52.58,52.7,51.455,51.755,350885.0
2016-12-01,51.78,51.78,50.62,50.84,367583.0
2016-12-02,50.81,51.51,50.525,51.275,179035.0
2016-12-05,51.495,51.955,51.275,51.81,159377.0
2016-12-06,52.08,52.085,51.355,51.91,255802.0
2016-12-07,51.875,53.005,51.76,52.89,259591.0
2016-12-08,52.76,52.97,52.37,52.8,157963.0
2016-12-09,52.785,53.54,52.735,53.06,243974.0
2016-12-12,52.94,53.005,52.385,52.64,195128.0
2016-12-13,52.905,53.415,52.385,52.41,288535.0
2016-12-14,52.41,52.42,51.665,51.91,257369.0
2016-12-15,52.08,52.8,51.975,52.125,259472.0
2016-12-16,52.38,52.84,52.12,52.535,1247931.0
2016-12-19,52.875,52.905,52.0,52.25,217488.0
2016-12-20,52.185,52.495,52.045,52.15,175553.0
2016-12-21,52.125,52.555,51.98,52.345,120749.0
2016-12-22,52.41,52.685,52.095,52.43,133905.0
2016-12-23,52.515,52.62,52.19,52.345,68605.0
2016-12-28,52.485,52.62,52.08,52.3,137898.0
2016-12-29,52.405,52.605,52.2,52.51,131223.0
2016-12-30,52.59,52.6,51.755,51.875,103514.0
2017-01-03,52.095,52.46,51.105,51.16,211406.0
2017-01-04,51.03,51.875,50.905,51.78,221585.0
2017-01-05,51.89,52.135,51.335,51.885,213991.0
2017-01-06,52.485,53.33,51.98,53.115,307223.0
2017-01-09,53.165,53.37,52.775,53.035,142795.0
2017-01-10,53.045,53.605,52.565,53.24,226004.0
2017-01-11,53.295,53.775,52.915,53.515,173485.0
2017-01-12,52.345,53.225,52.135,52.385,483063.0
2017-01-13,52.555,53.265,52.445,53.03,205200.0
2017-01-16,53.095,53.375,52.42,53.19,74924.0
2017-01-17,52.92,53.14,51.91,52.15,398365.0
2017-01-18,52.145,52.81,52.04,52.735,251859.0
2017-01-19,52.745,52.875,52.21,52.405,251096.0
2017-01-20,52.38,52.73,52.265,52.555,344143.0
2017-01-23,52.615,52.62,51.535,52.095,289897.0
2017-01-24,52.255,52.41,51.98,52.365,325342.0
2017-01-25,52.575,52.6,51.965,52.435,232498.0
2017-01-26,52.445,52.785,52.235,52.43,176761.0
2017-01-27,52.695,53.35,52.43,53.31,232984.0
2017-01-30,53.285,53.285,51.98,52.47,199268.0
2017-01-31,52.19,52.235,51.25,51.78,331404.0
2017-02-01,52.055,52.12,51.38,51.77,247252.0
2017-02-02,51.665,52.535,51.52,52.145,253373.0
2017-02-03,52.395,52.785,52.015,52.515,197095.0
2017-02-06,52.525,52.795,52.085,52.125,164359.0
2017-02-07,52.5,53.855,52.495,53.54,280726.0
2017-02-08,53.54,54.17,52.97,54.065,300691.0
2017-02-09,54.105,54.495,53.89,54.22,190875.0
2017-02-10,54.455,54.715,54.195,54.52,211285.0
2017-02-13,55.745,57.57,55.015,56.96,580263.0
2017-02-14,57.06,58.23,56.465,57.815,428627.0
2017-02-15,58.065,58.42,57.735,58.34,313070.0
2017-02-16,58.285,58.465,56.605,57.14,286094.0
2017-02-17,56.97,57.815,56.97,57.325,242288.0
2017-02-21,59.215,61.885,59.215,61.365,666289.0
2017-02-22,61.365,61.505,59.625,59.69,690911.0
2017-02-23,59.955,59.99,58.81,59.105,510163.0
2017-02-24,58.99,59.055,58.3,59.005,345153.0
2017-02-27,58.915,59.11,58.34,58.585,383574.0
2017-02-28,58.6,59.86,58.59,58.78,515209.0
2017-03-01,59.265,59.875,59.005,59.56,455646.0
2017-03-02,59.46,59.925,59.235,59.6,290432.0
2017-03-03,59.38,59.625,59.115,59.57,182007.0
2017-03-06,59.355,59.675,58.86,59.51,254626.0
2017-03-07,59.395,59.64,59.065,59.46,177499.0
2017-03-08,59.77,60.115,59.3,59.575,198569.0
2017-03-09,59.77,59.82,59.0,59.485,199622.0
2017-03-10,59.635,59.975,59.375,59.795,311755.0
2017-03-13,59.365,60.115,58.755,59.87,289979.0
2017-03-14,59.595,59.845,58.795,59.22,321197.0
2017-03-15,59.46,59.875,59.225,59.405,424819.0
2017-03-16,59.195,59.43,58.77,58.925,225157.0
2017-03-17,58.77,59.265,58.765,59.095,1168936.0
2017-03-20,58.96,59.33,58.68,59.055,167527.0
2017-03-21,59.095,59.095,58.34,58.74,251914.0
2017-03-22,58.83,58.875,58.22,58.585,680358.0
2017-03-23,58.285,59.42,58.285,59.17,269915.0
2017-03-24,59.3,59.7,59.105,59.415,221578.0
2017-03-27,59.445,60.17,59.065,59.82,368307.0
2017-03-28,60.065,60.505,59.51,60.235,299655.0
2017-03-29,59.975,61.415,59.935,60.885,410773.0
2017-03-30,61.015,61.015,60.26,60.665,331202.0
2017-03-31,60.87,60.87,60.245,60.245,250388.0
2017-04-03,60.795,61.05,60.0,60.73,284276.0
2017-04-04,60.47,61.155,60.38,60.77,247857.0
2017-04-05,60.535,61.805,60.535,61.29,273928.0
2017-04-06,61.22,61.6,60.83,61.14,255826.0
2017-04-07,60.985,61.29,60.765,61.105,163963.0
2017-04-10,60.795,61.21,60.795,60.94,182538.0
2017-04-11,60.64,61.205,59.975,61.17,309944.0
2017-04-12,60.885,61.195,60.65,60.87,158574.0
2017-04-13,60.77,60.925,60.505,60.81,186272.0
2017-04-17,61.04,61.47,60.885,61.31,163319.0
2017-04-18,61.47,61.795,61.14,61.675,149778.0
2017-04-19,61.61,62.12,61.51,61.675,274212.0
2017-04-20,61.74,62.335,61.73,62.14,306817.0
2017-04-21,62.25,62.47,61.945,62.16,224445.0
2017-04-24,62.755,63.425,62.44,63.25,355346.0
2017-04-25,63.665,64.79,63.595,64.53,391896.0
2017-04-26,62.365,63.075,59.675,62.635,678082.0
2017-04-27,63.105,63.105,62.335,62.83,336656.0
2017-04-28,62.925,63.065,62.29,62.31,273964.0
2017-05-01,62.595,62.6,62.04,62.415,180663.0
2017-05-02,63.105,63.425,62.545,63.14,383192.0
2017-05-03,62.99,63.555,62.99,63.365,223216.0
2017-05-04,63.585,63.73,63.025,63.69,245433.0
2017-05-05,64.025,65.49,63.935,65.36,396672.0
2017-05-08,65.465,65.885,65.105,65.105,269685.0
2017-05-09,65.635,66.32,65.4,66.08,340573.0
2017-05-10,65.635,66.56,65.585,66.535,299930.0
2017-05-11,66.53,66.765,66.09,66.17,252702.0
2017-05-12,65.985,66.34,65.745,66.0,149534.0
2017-05-15,66.285,66.725,66.0,66.285,176626.0
2017-05-16,66.425,66.625,65.925,66.055,423168.0
2017-05-17,65.48,65.965,65.17,65.435,323846.0
2017-05-18,65.43,65.91,64.905,65.585,296286.0
2017-05-19,65.485,66.865,65.415,66.53,305614.0
2017-05-23,65.925,66.105,65.43,65.68,265189.0
2017-05-24,65.74,66.31,65.485,66.21,247939.0
2017-05-25,66.57,67.02,66.325,66.96,156559.0
2017-05-26,66.84,67.595,66.78,67.425,182045.0
2017-05-29,67.515,67.9,67.41,67.735,73370.0
2017-05-30,67.59,68.56,67.59,68.215,240663.0
2017-05-31,68.545,68.625,67.37,67.37,391725.0
2017-06-01,67.725,67.725,65.675,67.575,638432.0
2017-06-02,67.58,67.81,66.675,66.92,314874.0
2017-06-05,66.555,66.825,65.73,66.12,543159.0
2017-06-06,65.715,65.99,65.345,65.7,371819.0
2017-06-07,65.59,65.935,65.325,65.755,332327.0
2017-06-08,65.68,65.7,63.905,64.395,407491.0
2017-06-09,64.37,64.67,62.405,62.99,520075.0
2017-06-12,62.885,62.9,61.555,61.93,612702.0
2017-06-13,61.64,62.57,61.515,61.915,378345.0
2017-06-14,63.375,64.19,62.6,63.87,603392.0
2017-06-15,63.515,64.71,62.88,64.42,533123.0
2017-06-16,64.19,66.0,64.025,65.585,1377684.0
2017-06-19,66.015,67.49,65.855,66.66,655164.0
2017-06-20,66.43,67.305,66.075,66.71,474626.0
2017-06-21,66.685,67.53,66.44,67.13,377328.0
2017-06-22,67.11,67.11,66.625,66.83,308894.0
2017-06-23,66.61,67.795,66.61,67.175,311140.0
2017-06-26,66.97,67.75,66.815,67.435,173975.0
2017-06-27,66.78,67.14,66.12,66.245,450885.0
2017-06-28,66.31,66.505,65.785,66.365,345988.0
2017-06-29,65.705,66.065,64.885,65.565,512068.0
2017-06-30,65.9,66.535,65.37,66.14,285284.0
2017-07-04,66.22,66.635,64.71,65.42,120540.0
2017-07-05,65.17,66.09,64.8,65.68,418508.0
2017-07-06,64.835,65.095,64.305,64.775,348154.0
2017-07-07,64.515,64.72,64.125,64.485,312559.0
2017-07-10,64.71,65.235,64.37,65.105,186084.0
2017-07-11,64.76,65.73,64.76,65.43,303313.0
2017-07-12,64.395,64.58,62.95,63.405,450967.0
2017-07-13,63.57,63.945,63.09,63.74,349717.0
2017-07-14,63.78,64.1,63.17,63.425,224547.0
2017-07-17,63.32,63.505,62.665,62.725,222887.0
2017-07-18,62.35,62.69,61.835,62.635,362441.0
2017-07-19,62.6,63.285,62.535,63.165,419836.0
2017-07-20,63.295,63.325,62.86,63.055,184877.0
2017-07-21,62.705,62.87,62.24,62.725,248030.0
2017-07-24,62.24,62.74,61.745,61.85,284897.0
2017-07-25,61.55,63.025,61.55,62.91,360659.0
2017-07-26,63.08,63.425,62.315,62.365,271843.0
2017-07-27,62.545,62.845,61.385,62.59,430733.0
2017-07-28,61.95,61.955,60.985,61.125,328659.0
2017-07-31,61.05,61.655,60.495,60.545,361206.0
2017-08-01,60.635,61.045,60.01,60.505,661392.0
2017-08-02,59.52,62.215,59.095,61.11,746564.0
2017-08-03,61.965,62.885,61.81,62.185,559323.0
2017-08-04,62.69,64.395,62.545,63.995,486686.0
2017-08-08,63.985,64.305,62.96,63.17,372131.0
2017-08-09,62.805,63.17,62.61,62.83,240119.0
2017-08-10,62.655,62.79,61.995,62.015,327404.0
2017-08-11,61.995,62.21,61.425,61.655,258224.0
2017-08-14,61.825,62.78,61.785,62.25,358004.0
2017-08-15,62.64,62.64,61.93,62.145,213207.0
2017-08-16,62.185,63.055,61.98,62.11,248897.0
2017-08-17,62.11,62.305,61.77,61.835,214568.0
2017-08-18,61.535,62.575,61.23,62.105,329929.0
2017-08-21,62.225,62.39,61.81,62.15,225082.0
2017-08-22,62.69,63.945,62.69,63.625,324070.0
2017-08-23,63.505,63.98,62.985,63.18,339279.0
2017-08-24,63.18,63.45,62.845,62.895,311408.0
2017-08-25,62.9,62.96,62.105,62.42,183010.0
2017-08-28,62.64,62.64,62.06,62.455,184221.0
2017-08-29,62.08,62.275,61.615,61.995,336308.0
2017-08-30,62.34,62.56,61.955,62.17,323898.0
2017-08-31,62.04,62.365,61.825,62.135,224589.0
2017-09-01,61.95,62.455,61.71,61.86,351398.0
2017-09-05,61.465,61.615,60.415,61.265,423682.0
2017-09-06,61.135,61.33,60.075,60.325,327879.0
2017-09-07,61.38,62.6,60.695,62.315,695425.0
2017-09-08,62.305,63.145,62.07,62.415,437183.0
2017-09-11,62.725,64.175,62.435,63.945,468753.0
2017-09-12,64.07,64.07,62.545,62.86,373821.0
2017-09-13,62.73,63.155,62.64,62.935,247684.0
2017-09-14,63.155,63.155,62.56,62.875,227203.0
2017-09-15,62.795,62.855,61.985,62.655,1465617.0
2017-09-18,62.925,64.845,62.64,64.765,434317.0
2017-09-19,64.905,65.42,64.665,64.98,400266.0
2017-09-20,64.96,66.115,64.73,66.015,332161.0
2017-09-21,66.185,66.235,65.485,65.535,187969.0
2017-09-22,65.435,65.51,64.415,65.355,206616.0
2017-09-25,65.15,65.19,64.35,64.685,233499.0
2017-09-26,65.02,65.02,63.9,64.53,276111.0
2017-09-27,64.865,65.165,64.11,65.14,393095.0
2017-09-28,64.755,65.24,64.56,64.91,196664.0
2017-09-29,65.2,65.37,64.805,65.15,296058.0
2017-10-02,65.36,65.845,65.155,65.745,286857.0
2017-10-03,65.91,66.335,65.33,65.335,328397.0
2017-10-04,65.45,65.615,65.165,65.165,283640.0
2017-10-05,65.215,66.21,65.155,66.115,288003.0
2017-10-06,66.155,67.42,66.05,67.1,296766.0
2017-10-10,66.685,66.98,66.12,66.645,375318.0
2017-10-11,66.675,67.37,66.52,66.9,294404.0
2017-10-12,67.215,67.83,66.88,67.17,234664.0
2017-10-13,67.03,67.805,67.03,67.595,221439.0
2017-10-16,67.83,70.02,67.83,68.465,419555.0
2017-10-17,68.55,69.27,68.33,68.825,234708.0
2017-10-18,68.87,69.25,68.485,68.755,320590.0
2017-10-19,68.695,69.08,68.45,68.965,192201.0
2017-10-20,69.39,69.805,69.275,69.52,179081.0
2017-10-23,69.63,69.89,68.55,68.885,312445.0
2017-10-24,68.89,69.775,68.89,69.465,277974.0
2017-10-25,69.48,70.59,69.16,70.445,298080.0
2017-10-26,72.21,72.22,68.655,68.69,757723.0
2017-10-27,69.54,69.785,67.95,68.305,658461.0
2017-10-30,68.28,68.4,67.24,67.7,457415.0
2017-10-31,67.92,68.555,67.69,68.115,518092.0
2017-11-01,68.46,69.385,67.975,67.985,356085.0
2017-11-02,68.065,68.975,67.73,68.605,353336.0
2017-11-03,68.395,69.015,68.075,68.525,173391.0
2017-11-06,68.68,68.95,68.18,68.475,330948.0
2017-11-07,68.81,68.965,67.985,68.42,185187.0
2017-11-08,68.67,68.73,68.035,68.13,250572.0
2017-11-09,67.79,67.935,66.815,67.275,516952.0
2017-11-10,67.325,67.51,66.555,67.48,284830.0
2017-11-13,67.275,67.945,67.03,67.87,267996.0
2017-11-14,67.705,67.86,67.26,67.415,241354.0
2017-11-15,67.47,67.83,66.13,66.14,373119.0
2017-11-16,66.335,68.205,66.325,67.945,365846.0
2017-11-17,67.95,68.42,67.595,67.75,292441.0
2017-11-20,68.075,68.925,67.575,68.68,286892.0
2017-11-21,68.645,69.135,68.525,68.835,206875.0
2017-11-22,68.69,68.86,68.065,68.36,166865.0
2017-11-23,68.13,68.63,68.05,68.335,55257.0
2017-11-24,68.485,69.065,67.86,68.82,118790.0
2017-11-27,68.73,68.94,68.4,68.78,201339.0
2017-11-28,68.96,69.685,68.845,69.13,370148.0
2017-11-29,69.295,69.34,66.725,67.715,441935.0
2017-11-30,67.78,67.92,64.74,65.485,747930.0
2017-12-01,65.535,65.835,64.71,65.29,884702.0
2017-12-04,65.86,65.915,63.23,63.32,745981.0
2017-12-05,63.4,63.95,62.665,63.09,699625.0
2017-12-06,63.125,64.505,62.975,63.965,572079.0
2017-12-07,64.15,65.09,63.965,64.17,366353.0
2017-12-08,64.44,64.7,63.785,63.825,298332.0
2017-12-11,64.02,64.11,62.745,63.49,374440.0
2017-12-12,63.67,64.195,63.425,64.17,387860.0
2017-12-13,64.3,65.56,64.3,64.505,576732.0
2017-12-14,64.905,65.33,63.83,63.94,342214.0
2017-12-15,64.225,64.76,63.985,64.39,1004206.0
2017-12-18,64.75,65.045,64.325,64.365,276849.0
2017-12-19,64.675,64.76,63.8,64.225,428937.0
2017-12-20,64.485,64.555,63.595,64.405,374272.0
2017-12-21,64.235,64.89,63.945,64.725,547742.0
2017-12-22,64.89,64.89,63.69,63.895,263276.0
2017-12-27,63.325,63.62,62.79,63.325,239410.0
2017-12-28,63.24,63.83,63.035,63.67,231613.0
2017-12-29,63.69,63.735,62.995,63.315,213192.0
2018-01-02,63.03,64.055,63.03,64.01,295097.0
2018-01-03,63.89,65.47,63.865,65.38,434343.0
2018-01-04,65.25,66.495,65.11,65.395,392232.0
2018-01-05,65.38,65.51,63.995,64.595,415947.0
2018-01-08,64.455,64.675,63.69,64.185,314641.0
2018-01-09,64.375,64.53,63.44,63.875,371964.0
2018-01-10,63.775,63.915,62.22,62.805,694861.0
2018-01-11,62.79,62.83,61.585,62.8,464655.0
2018-01-12,62.89,62.945,62.35,62.57,426007.0
2018-01-15,63.125,63.125,62.33,62.58,200974.0
2018-01-16,62.99,63.52,62.415,63.175,536070.0
2018-01-17,63.29,64.2,63.225,63.43,444133.0
2018-01-18,63.915,63.915,63.08,63.235,397118.0
2018-01-19,63.69,63.69,62.57,63.095,519679.0
2018-01-22,62.7,63.01,62.105,62.47,575334.0
2018-01-23,62.48,62.645,61.595,62.455,561760.0
2018-01-24,62.455,63.16,62.07,62.275,415152.0
2018-01-25,62.275,62.89,61.97,62.785,429559.0
2018-01-26,63.02,63.02,62.085,62.265,449700.0
2018-01-29,62.235,62.275,61.095,61.175,427993.0
2018-01-30,61.03,61.045,59.865,60.85,524847.0
2018-01-31,60.81,61.335,60.71,60.88,460916.0
2018-02-01,60.76,61.055,60.11,60.515,379470.0
2018-02-02,60.415,60.61,59.835,60.095,480459.0
2018-02-05,59.75,60.175,58.07,58.34,755854.0
2018-02-06,57.685,59.875,56.81,59.555,1021762.0
2018-02-07,59.475,61.335,59.185,61.045,894329.0
2018-02-08,60.85,60.915,58.22,58.385,1046370.0
2018-02-09,58.725,59.07,56.95,58.25,792476.0
2018-02-12,61.735,63.085,60.47,61.85,1478266.0
2018-02-13,60.325,61.415,58.94,59.67,892765.0
2018-02-14,59.7,60.135,59.08,59.17,844304.0
2018-02-15,59.43,59.725,58.595,59.645,625882.0
2018-02-16,59.8,60.97,59.645,60.76,393547.0
2018-02-20,60.72,63.29,60.65,61.375,673243.0
2018-02-21,62.015,62.125,60.99,60.995,635234.0
2018-02-22,61.145,61.57,60.695,60.835,403746.0
2018-02-23,61.275,61.76,60.825,61.7,363899.0
2018-02-26,61.89,62.235,61.16,61.29,381674.0
2018-02-27,61.275,61.825,60.685,61.61,588462.0
2018-02-28,61.93,62.495,61.585,61.63,448426.0
2018-03-01,61.98,62.76,60.9,61.39,870462.0
2018-03-02,61.3,61.38,60.03,60.725,558466.0
2018-03-05,60.76,61.98,60.635,61.675,458575.0
2018-03-06,61.62,61.635,60.75,61.045,372899.0
2018-03-07,60.955,61.61,60.685,61.185,371482.0
2018-03-08,61.47,62.35,61.22,62.25,405394.0
2018-03-09,62.47,62.89,62.2,62.35,358883.0
2018-03-12,62.35,62.625,61.97,62.175,337820.0
2018-03-13,62.99,62.99,60.815,61.045,477044.0
2018-03-14,61.27,62.2,61.235,62.02,525847.0
2018-03-15,62.26,62.315,61.565,61.845,311217.0
2018-03-16,61.905,63.42,61.83,62.63,1136647.0
2018-03-19,62.63,63.1,61.54,61.97,260744.0
2018-03-20,61.91,63.675,61.91,63.0,1046405.0
2018-03-21,62.585,62.975,61.77,61.78,354351.0
2018-03-22,61.615,61.73,60.765,60.815,384638.0
2018-03-23,60.75,60.92,59.95,60.005,382064.0
2018-03-26,61.83,62.075,60.425,60.915,360141.0
2018-03-27,60.92,61.31,59.71,60.1,417285.0
2018-03-28,60.145,60.165,58.615,59.29,633276.0
2018-03-29,59.76,60.805,59.19,60.445,397349.0
2018-04-02,60.435,60.635,59.37,60.09,408875.0
2018-04-03,60.165,60.52,59.795,60.31,270685.0
2018-04-04,60.115,61.03,59.605,60.93,359099.0
2018-04-05,61.13,61.295,59.265,59.545,412944.0
2018-04-06,59.19,60.0,58.735,58.86,465508.0
2018-04-09,58.985,59.605,58.705,58.73,325250.0
2018-04-10,58.935,59.185,58.135,58.375,391666.0
2018-04-11,58.185,58.475,57.84,57.895,304459.0
2018-04-12,58.005,59.185,58.005,58.275,352238.0
2018-04-13,58.525,58.525,57.155,57.23,650886.0
2018-04-16,57.295,57.585,56.52,56.685,951593.0
2018-04-17,56.8,56.955,55.92,56.275,598195.0
2018-04-18,55.86,57.73,55.685,57.32,773633.0
2018-04-19,57.03,57.245,56.52,57.195,488805.0
2018-04-20,57.65,57.65,57.14,57.46,523184.0
2018-04-23,57.13,57.13,56.225,56.93,779978.0
2018-04-24,60.205,60.905,58.375,59.39,1184728.0
2018-04-25,59.405,59.635,57.945,58.095,883715.0
2018-04-26,57.42,58.455,56.975,57.78,702980.0
2018-04-27,57.815,57.89,56.905,57.0,324663.0
2018-04-30,57.525,57.915,57.255,57.6,417400.0
2018-05-01,57.395,57.69,57.0,57.27,438678.0
2018-05-02,57.33,57.59,56.825,57.195,438406.0
2018-05-03,57.015,57.69,56.98,57.68,376709.0
2018-05-04,57.665,58.105,57.31,57.715,657589.0
2018-05-07,57.84,58.195,57.495,57.94,524866.0
2018-05-08,58.06,59.265,58.02,59.215,582306.0
2018-05-09,59.19,59.255,58.5,59.085,365643.0
2018-05-10,58.995,59.775,58.735,59.585,485164.0
2018-05-11,59.6,60.18,59.245,60.0,500134.0
2018-05-14,60.065,60.945,60.0,60.62,392956.0
2018-05-15,60.845,60.945,59.785,60.055,517927.0
2018-05-16,60.155,60.515,59.41,59.665,368071.0
2018-05-17,59.64,59.725,59.36,59.495,340082.0
2018-05-18,59.925,60.015,59.37,59.66,394696.0
2018-05-22,59.915,60.62,59.84,60.555,403952.0
2018-05-23,60.845,61.515,60.52,60.945,563105.0
2018-05-24,61.16,62.105,60.98,61.955,348109.0
2018-05-25,62.03,63.06,61.805,62.78,377331.0
2018-05-28,62.945,63.045,61.73,62.14,177436.0
2018-05-29,61.915,62.445,61.65,61.88,399787.0
2018-05-30,62.165,63.97,62.04,63.65,532863.0
2018-05-31,63.665,63.665,62.735,63.515,392162.0
2018-06-01,63.715,64.07,63.35,63.63,281950.0
2018-06-04,64.065,64.395,63.725,64.385,17000.0
2018-06-05,64.81,65.165,64.015,64.395,358070.0
2018-06-06,64.38,65.88,64.13,65.73,450138.0
2018-06-07,65.475,66.12,64.7,65.39,321723.0
2018-06-08,65.365,65.375,63.44,63.5,373158.0
2018-06-11,64.19,64.32,63.525,63.73,350504.0
2018-06-12,63.88,65.35,63.875,65.24,401322.0
2018-06-13,65.34,65.59,64.8,64.85,273154.0
2018-06-14,65.025,65.49,64.605,65.355,442942.0
2018-06-15,65.325,66.005,65.19,65.325,816317.0
2018-06-18,65.26,66.75,65.065,66.71,341638.0
2018-06-19,66.745,67.225,66.47,67.01,384999.0
2018-06-20,67.265,67.57,66.85,67.165,314234.0
2018-06-21,67.265,67.865,66.135,66.22,374829.0
2018-06-22,66.37,66.965,66.22,66.9,281257.0
2018-06-25,66.84,66.84,65.48,66.045,281209.0
2018-06-26,66.08,66.41,65.845,65.87,345242.0
2018-06-27,65.83,65.945,64.65,64.885,259328.0
2018-06-28,64.7,65.425,63.51,65.35,397487.0
2018-06-29,65.34,65.815,64.91,65.78,241738.0
2018-07-03,66.435,66.435,65.38,65.93,261329.0
2018-07-04,66.015,66.155,65.39,65.79,75824.0
2018-07-05,65.87,66.015,65.165,65.955,293839.0
2018-07-06,65.82,66.675,65.82,66.23,206827.0
2018-07-09,66.31,66.595,66.095,66.43,142506.0
2018-07-10,66.625,67.35,66.355,67.28,415856.0
2018-07-11,67.52,69.225,67.4,68.935,492785.0
2018-07-12,69.105,70.3,69.0,69.96,384463.0
2018-07-13,70.075,70.235,69.1,69.25,207738.0
2018-07-16,69.355,69.38,68.6,68.9,158735.0
2018-07-17,70.375,70.435,69.205,70.095,284935.0
2018-07-18,70.51,70.54,69.515,69.665,148548.0
2018-07-19,69.76,70.49,69.38,70.485,296047.0
2018-07-20,70.22,70.975,69.78,70.9,465955.0
2018-07-23,70.925,71.03,70.3,70.765,344279.0
2018-07-24,70.8,71.1,70.06,70.4,295441.0
2018-07-25,70.125,70.295,69.42,69.68,289122.0
2018-07-26,69.78,69.845,69.005,69.105,246740.0
2018-07-27,69.05,69.78,68.76,69.125,179407.0
2018-07-30,69.29,69.68,67.73,67.98,341149.0
2018-07-31,68.01,68.84,67.33,68.84,388596.0
2018-08-01,67.715,69.655,66.61,68.98,747095.0
2018-08-02,69.305,69.315,67.885,68.69,401869.0
2018-08-03,68.66,68.975,68.23,68.485,262073.0
2018-08-07,68.445,68.495,67.405,67.705,608361.0
2018-08-08,67.705,67.955,67.15,67.39,398786.0
2018-08-09,67.48,68.54,67.35,67.895,360238.0
2018-08-10,67.745,67.815,67.405,67.605,368326.0
2018-08-13,67.62,67.92,67.355,67.415,353161.0
2018-08-14,67.49,67.645,67.11,67.49,454334.0
2018-08-15,67.34,68.11,67.15,67.98,329665.0
2018-08-16,68.185,68.735,68.07,68.55,327295.0
2018-08-17,68.375,68.375,65.905,66.725,443194.0
2018-08-20,66.725,67.015,66.095,66.095,362638.0
2018-08-21,66.07,66.255,64.885,65.265,330490.0
2018-08-22,65.15,65.44,64.24,64.345,431911.0
2018-08-23,64.495,64.65,63.17,63.555,443205.0
2018-08-24,63.875,64.12,63.605,63.765,720120.0
2018-08-27,63.855,63.955,63.24,63.46,247539.0
2018-08-28,63.51,63.54,62.705,63.045,308954.0
2018-08-29,62.825,62.985,62.115,62.17,459040.0
2018-08-30,62.34,62.455,61.535,61.805,546802.0
2018-08-31,61.98,62.875,61.775,62.09,989366.0
2018-09-04,62.67,62.77,61.65,62.14,649939.0
2018-09-05,62.135,62.22,61.075,61.075,490183.0
2018-09-06,61.075,62.695,61.075,62.305,668071.0
2018-09-07,62.285,62.445,61.71,62.17,538223.0
2018-09-10,62.285,62.705,61.77,62.47,349900.0
2018-09-11,62.505,63.805,62.285,63.605,887619.0
2018-09-12,63.43,63.98,62.595,63.805,502557.0
2018-09-13,63.925,64.35,63.34,63.625,310508.0
2018-09-14,63.63,63.73,62.53,63.44,441962.0
2018-09-17,63.455,63.675,62.98,63.055,179124.0
2018-09-18,63.02,64.3,62.905,64.175,294304.0
2018-09-19,64.265,64.59,63.9,64.075,332987.0
2018-09-20,64.155,65.6,64.155,65.235,548417.0
2018-09-21,65.325,66.2,63.355,63.615,1031353.0
2018-09-24,63.68,64.075,63.295,63.725,382230.0
2018-09-25,63.775,64.405,63.6,64.005,257154.0
2018-09-26,64.23,64.59,63.815,64.325,363592.0
2018-09-27,64.455,64.66,63.705,64.325,406759.0
2018-09-28,64.255,64.265,63.525,63.83,312924.0
2018-10-01,63.93,64.03,62.36,62.87,496237.0
2018-10-02,62.795,62.905,62.38,62.59,412313.0
2018-10-03,62.62,62.82,61.885,62.095,472779.0
2018-10-04,62.145,62.185,61.495,62.095,464867.0
2018-10-05,62.105,63.755,61.985,63.665,482099.0
2018-10-09,62.77,64.305,62.67,63.805,513319.0
2018-10-10,63.865,63.94,61.535,61.595,638478.0
2018-10-11,61.435,62.055,60.935,61.16,611504.0
2018-10-12,61.82,62.87,61.48,62.765,550704.0
2018-10-15,62.69,63.005,62.21,62.445,400801.0
2018-10-16,62.52,62.69,62.105,62.63,316125.0
2018-10-17,62.665,62.84,61.955,61.97,477778.0
2018-10-18,62.135,62.57,61.93,62.39,369934.0
2018-10-19,62.355,63.39,62.31,62.865,346700.0
2018-10-22,62.89,62.93,61.495,61.945,427148.0
2018-10-23,61.51,62.48,60.725,62.105,406555.0
2018-10-24,60.37,62.97,60.175,61.25,639455.0
2018-10-25,61.33,61.895,60.51,61.445,287990.0
2018-10-26,61.33,61.335,59.325,60.51,571093.0
2018-10-29,60.845,61.285,57.97,58.4,417494.0
2018-10-30,58.165,58.44,57.68,58.05,609282.0
2018-10-31,58.34,60.22,58.34,60.19,655214.0
2018-11-01,59.49,60.65,59.285,60.625,436077.0
2018-11-02,60.62,60.945,59.785,59.975,438865.0
2018-11-05,59.65,60.85,59.65,60.625,395013.0
2018-11-06,60.76,61.76,60.62,61.735,353774.0
2018-11-07,61.705,62.31,61.05,62.21,365565.0
2018-11-08,61.985,62.545,61.785,62.095,403726.0
2018-11-09,61.705,62.79,61.705,62.63,396928.0
2018-11-12,62.22,62.69,61.41,61.835,271611.0
2018-11-13,61.805,62.08,61.285,61.52,298172.0
2018-11-14,61.52,61.855,60.81,61.175,319593.0
2018-11-15,61.17,61.17,59.7,59.925,439213.0
2018-11-16,59.39,60.975,59.325,60.925,372127.0
2018-11-19,61.06,61.355,59.065,59.125,311837.0
2018-11-20,58.79,59.115,57.645,58.43,608747.0
2018-11-21,58.68,61.245,58.6,60.85,462360.0
2018-11-22,60.57,60.975,60.065,60.395,60258.0
2018-11-23,60.175,61.835,59.7,61.52,266341.0
2018-11-26,61.895,62.57,61.43,62.505,317460.0
2018-11-27,62.39,62.895,62.16,62.33,345675.0
2018-11-28,62.48,64.49,62.465,64.455,544183.0
2018-11-29,64.25,65.24,64.09,65.175,498027.0
2018-11-30,65.115,65.475,64.615,64.71,297166.0
2018-12-03,65.085,65.1,62.63,63.315,467780.0
2018-12-04,63.17,63.69,62.16,62.32,539267.0
2018-12-05,62.655,63.85,62.445,63.765,167949.0
2018-12-06,63.04,63.9,61.395,63.73,482929.0
2018-12-07,63.575,63.655,60.625,60.7,425048.0
2018-12-10,60.76,61.075,59.915,60.14,413545.0
2018-12-11,60.67,61.445,58.89,59.25,573851.0
2018-12-12,59.69,60.7,59.475,60.21,461315.0
2018-12-13,60.415,61.27,59.93,60.81,423334.0
2018-12-14,60.525,61.01,59.46,59.885,360549.0
2018-12-17,59.645,59.775,58.695,58.885,335578.0
2018-12-18,58.955,60.08,58.955,59.61,452726.0
2018-12-19,59.645,60.845,59.645,59.97,1051272.0
2018-12-20,60.08,60.08,58.04,58.805,501652.0
2018-12-21,59.155,60.405,58.795,59.005,1345735.0
2018-12-24,58.795,59.23,57.39,57.745,282180.0
2018-12-27,59.08,60.01,58.29,60.005,488471.0
2018-12-28,60.245,60.55,59.35,59.61,284708.0
2018-12-31,59.835,60.44,59.23,59.895,334949.0
2019-01-02,59.415,59.6,57.97,58.585,550952.0
2019-01-03,58.015,59.28,57.945,59.09,468975.0
2019-01-04,59.435,61.07,59.425,60.92,394710.0
2019-01-07,60.71,62.18,60.325,62.105,502518.0
2019-01-08,62.29,62.65,60.71,60.77,505432.0
2019-01-09,60.9,61.4,60.39,60.76,540378.0
2019-01-10,60.675,61.975,60.43,61.6,486388.0
2019-01-11,61.43,63.185,61.29,63.085,431575.0
2019-01-14,62.8,62.8,61.64,62.22,276573.0
2019-01-15,62.22,62.835,62.13,62.575,371420.0
2019-01-16,62.605,63.01,62.48,62.975,348150.0
2019-01-17,62.97,63.945,62.765,63.825,287141.0
2019-01-18,63.97,64.85,63.355,64.0,407660.0
2019-01-21,64.06,64.355,63.515,64.295,71892.0
2019-01-22,64.095,64.1,63.495,63.97,312496.0
2019-01-23,67.335,70.2,67.285,70.13,1292460.0
2019-01-24,71.18,71.87,70.19,71.36,1160809.0
2019-01-25,71.335,71.46,69.87,70.115,693563.0
2019-01-28,69.99,70.165,69.215,70.125,536933.0
2019-01-29,70.03,70.2,69.63,69.98,463507.0
2019-01-30,69.865,70.82,68.475,68.93,575071.0
2019-01-31,69.09,69.35,68.45,69.165,482950.0
2019-02-01,69.29,69.47,68.66,68.795,375813.0
2019-02-04,69.185,69.695,68.77,69.065,449953.0
2019-02-05,69.46,69.56,68.45,68.505,515059.0
2019-02-06,68.715,69.82,68.535,69.42,547859.0
2019-02-07,69.395,69.73,69.125,69.57,353940.0
2019-02-08,69.385,69.905,68.79,69.77,413524.0
2019-02-11,71.945,73.145,70.435,71.23,845746.0
2019-02-12,71.23,71.57,70.45,71.39,496595.0
2019-02-13,71.46,72.03,70.915,71.755,392863.0
2019-02-14,71.76,71.92,71.105,71.24,377333.0
2019-02-15,71.275,72.5,71.265,71.955,3012853.0
2019-02-19,71.97,72.34,71.51,72.055,347680.0
2019-02-20,72.04,72.265,71.105,71.57,365105.0
2019-02-21,71.56,72.33,71.045,71.885,377974.0
2019-02-22,71.45,71.5,69.375,70.065,539619.0
2019-02-25,70.535,70.595,69.15,69.25,562229.0
2019-02-26,69.375,69.855,69.075,69.21,525492.0
2019-02-27,69.25,69.35,68.965,69.1,427256.0
2019-02-28,69.055,70.15,68.975,69.89,565014.0
2019-03-01,70.655,70.835,69.94,70.45,571162.0
2019-03-04,70.535,70.92,69.47,69.73,468061.0
2019-03-05,69.895,70.31,69.58,69.945,478107.0
2019-03-06,70.46,70.46,69.71,69.72,500951.0
2019-03-07,69.66,69.68,68.485,69.24,631719.0
2019-03-08,69.165,70.945,68.84,70.78,643811.0
2019-03-11,70.805,71.46,70.175,70.215,524994.0
2019-03-12,70.0,70.89,69.705,70.175,433423.0
2019-03-13,70.385,71.29,70.215,70.34,393950.0
2019-03-14,70.365,70.925,69.985,70.695,271276.0
2019-03-15,70.935,71.65,70.365,71.205,1302930.0
2019-03-18,71.135,71.61,70.885,71.525,300974.0
2019-03-19,71.61,71.78,71.185,71.515,301229.0
2019-03-20,70.99,71.415,70.545,70.605,489200.0
2019-03-21,70.61,71.93,70.605,71.695,351212.0
2019-03-22,71.78,72.225,71.51,72.025,464003.0
2019-03-25,72.055,72.25,71.305,72.21,379203.0
2019-03-26,72.515,72.785,72.11,72.69,295236.0
2019-03-27,72.785,73.985,72.655,73.55,413207.0
2019-03-28,73.9,74.86,73.68,74.48,445630.0
2019-03-29,74.465,74.76,73.415,73.45,478556.0
2019-04-01,73.79,74.06,73.305,73.68,427381.0
2019-04-02,73.815,74.015,73.105,73.73,367179.0
2019-04-03,73.94,74.5,73.66,74.245,351274.0
2019-04-04,74.37,75.015,73.925,74.45,213711.0
2019-04-05,74.83,75.145,74.23,74.54,414396.0
2019-04-08,74.26,74.685,73.425,74.11,417909.0
2019-04-09,73.96,73.96,73.19,73.52,357345.0
2019-04-10,73.72,74.07,73.29,73.915,419329.0
2019-04-11,74.34,74.77,74.085,74.61,298984.0
2019-04-12,74.83,75.13,74.135,75.005,513272.0
2019-04-15,75.03,75.35,73.95,75.125,356417.0
2019-04-16,75.36,75.615,74.695,74.965,451367.0
2019-04-17,75.08,75.105,74.53,74.92,419957.0
2019-04-18,75.155,76.805,74.92,76.745,444629.0
2019-04-22,76.83,76.83,73.51,74.345,738084.0
2019-04-23,74.82,75.715,74.39,74.725,520230.0
2019-04-24,74.76,75.335,74.26,74.835,375757.0
2019-04-25,74.94,75.055,74.075,74.87,440962.0
2019-04-26,75.005,75.7,74.345,75.605,431217.0
2019-04-29,73.28,74.945,72.53,74.465,887743.0
2019-04-30,74.28,75.005,73.415,73.875,590025.0
2019-05-01,73.865,74.53,73.195,74.1,452493.0
2019-05-02,74.34,75.15,73.745,74.71,460410.0
2019-05-03,75.14,76.56,74.77,75.8,540442.0
2019-05-06,75.24,76.83,75.235,76.325,501775.0
2019-05-07,75.84,76.77,75.605,76.575,464455.0
2019-05-08,76.475,76.475,75.215,75.765,456463.0
2019-05-09,75.24,76.56,75.21,76.19,430630.0
2019-05-10,75.92,76.415,75.345,76.195,576566.0
2019-05-13,75.37,75.37,74.235,74.92,567888.0
2019-05-14,75.09,75.835,74.965,75.505,723244.0
2019-05-15,75.97,77.355,75.265,75.755,704715.0
2019-05-16,75.8,77.88,75.8,77.125,522356.0
2019-05-17,77.025,78.045,76.62,76.73,596754.0
2019-05-21,76.78,78.045,76.365,77.895,481595.0
2019-05-22,77.785,78.535,77.5,78.03,356857.0
2019-05-23,77.995,78.805,77.725,78.115,600299.0
2019-05-24,78.335,78.715,77.625,77.745,305930.0
2019-05-27,77.82,78.59,77.745,78.155,113439.0
2019-05-28,78.47,78.775,77.69,77.785,288150.0
2019-05-29,77.335,77.345,75.03,75.25,641230.0
2019-05-30,75.25,75.25,71.675,74.305,926110.0
2019-05-31,73.94,75.19,73.875,75.155,441621.0
2019-06-03,74.71,75.21,73.865,74.205,496392.0
2019-06-04,74.53,74.585,73.3,73.495,650586.0
2019-06-05,74.125,74.995,73.41,74.97,592047.0
2019-06-06,75.065,75.185,73.815,74.195,466454.0
2019-06-07,74.6,75.265,74.145,75.215,303259.0
2019-06-10,75.215,75.48,74.59,74.98,357844.0
2019-06-11,75.41,75.53,74.27,75.165,327161.0
2019-06-12,75.675,76.875,75.26,76.77,477670.0
2019-06-13,76.98,77.39,76.38,76.955,457295.0
2019-06-14,77.065,77.73,76.855,77.255,403719.0
2019-06-17,77.27,77.535,76.865,77.38,332954.0
2019-06-18,77.635,78.14,77.315,77.755,321539.0
2019-06-19,78.07,78.46,77.525,78.365,248326.0
2019-06-20,77.995,78.68,77.435,77.985,289611.0
2019-06-21,77.8,78.945,77.62,78.555,1140433.0
2019-06-24,78.57,78.98,78.195,78.705,332560.0
2019-06-25,78.62,79.005,77.695,77.885,395204.0
2019-06-26,77.57,77.995,75.825,75.895,366420.0
2019-06-27,76.005,77.04,75.895,76.795,186885.0
2019-06-28,76.99,77.415,76.42,77.365,210191.0
2019-07-02,78.06,78.06,76.505,77.465,285861.0
2019-07-03,77.62,78.57,76.95,78.545,193222.0
2019-07-04,78.4,78.895,78.19,78.895,111188.0
2019-07-05,78.75,79.015,77.865,78.025,235277.0
2019-07-08,77.715,77.95,77.425,77.715,318683.0
2019-07-09,77.85,78.64,77.305,78.57,315694.0
2019-07-10,78.545,79.24,78.445,79.055,331459.0
2019-07-11,79.015,79.975,78.435,79.21,271964.0
2019-07-12,79.445,80.865,79.445,80.395,496232.0
2019-07-15,80.525,80.855,79.82,80.075,288756.0
2019-07-16,80.06,80.26,79.25,80.0,269906.0
2019-07-17,80.025,81.4,80.025,80.515,467233.0
2019-07-18,80.67,81.16,80.43,80.975,269143.0
2019-07-19,80.94,81.385,80.855,81.025,315371.0
2019-07-22,81.27,81.995,80.91,81.425,298603.0
2019-07-23,81.62,82.685,81.62,82.655,370887.0
2019-07-24,82.6,83.285,82.26,83.15,315934.0
2019-07-25,83.245,83.565,82.59,82.92,393676.0
2019-07-26,83.245,84.655,83.245,84.235,461427.0
2019-07-29,83.54,83.855,82.995,83.67,391744.0
2019-07-30,83.585,83.735,81.79,82.065,341577.0
2019-07-31,82.005,82.88,81.415,82.57,432679.0
2019-08-01,82.955,83.55,81.425,81.825,414441.0
2019-08-02,82.48,87.33,82.48,86.66,1130884.0
2019-08-06,85.765,86.54,84.9,85.07,629167.0
2019-08-07,84.97,88.41,84.925,88.17,450426.0
2019-08-08,88.28,88.34,85.34,86.03,522475.0
2019-08-09,83.295,84.15,81.51,83.42,1125235.0
2019-08-12,83.44,84.295,83.19,83.975,444736.0
2019-08-13,84.45,84.865,83.845,84.205,380028.0
2019-08-14,84.06,84.655,83.44,83.55,476217.0
2019-08-15,83.76,84.73,83.125,83.185,537398.0
2019-08-16,83.515,84.135,82.785,84.01,423416.0
2019-08-19,84.38,85.28,83.87,84.85,317122.0
2019-08-20,84.83,85.98,84.44,85.325,272339.0
2019-08-21,85.545,85.85,84.66,85.045,298518.0
2019-08-22,85.02,86.125,84.95,85.255,312306.0
2019-08-23,85.375,86.53,84.205,85.145,466940.0
2019-08-26,85.785,87.115,85.785,86.635,406742.0
2019-08-27,87.17,88.01,86.975,87.195,404927.0
2019-08-28,87.235,87.865,86.86,87.695,269386.0
2019-08-29,88.255,88.97,87.935,88.68,312574.0
2019-08-30,89.175,89.64,88.39,88.695,284319.0
2019-09-03,89.155,89.99,86.785,86.915,457764.0
2019-09-04,85.51,85.595,83.99,84.265,753218.0
2019-09-05,84.56,84.68,82.725,84.375,656567.0
2019-09-06,84.51,84.935,84.015,84.63,570767.0
2019-09-09,84.69,85.035,83.615,83.755,667452.0
2019-09-10,83.345,83.38,80.195,80.255,928255.0
2019-09-11,80.395,81.75,79.93,80.925,616794.0
2019-09-12,81.17,82.59,81.17,82.29,588583.0
2019-09-13,82.49,82.97,81.815,81.91,399948.0
2019-09-16,81.68,81.945,80.715,80.835,453133.0
2019-09-17,81.345,83.65,81.345,83.585,563023.0
2019-09-18,83.78,84.025,82.345,83.06,522065.0
2019-09-19,83.285,84.035,82.645,83.72,537535.0
2019-09-20,83.91,84.72,82.065,82.37,994429.0
2019-09-23,82.225,83.12,82.115,82.15,381901.0
2019-09-24,82.61,83.045,81.78,81.95,435667.0
2019-09-25,82.105,82.66,81.015,81.19,595697.0
2019-09-26,81.245,81.62,80.27,80.595,640305.0
2019-09-27,80.84,81.415,78.74,79.065,644726.0
2019-09-30,79.845,80.535,79.375,80.44,472239.0
2019-10-01,80.8,81.395,79.545,79.955,534630.0
2019-10-02,79.955,80.545,79.21,80.38,432458.0
2019-10-03,80.56,81.525,80.285,81.305,407657.0
2019-10-04,81.335,81.74,80.97,81.37,310637.0
2019-10-07,81.125,81.68,80.32,80.365,314725.0
2019-10-08,80.34,80.705,79.595,79.945,479061.0
2019-10-09,79.935,81.37,79.93,81.005,271276.0
2019-10-10,80.75,81.68,80.635,80.86,276311.0
2019-10-11,80.955,81.31,80.005,80.09,318168.0
2019-10-15,79.38,79.91,78.12,78.24,527223.0
2019-10-16,78.4,78.59,77.685,78.59,391640.0
2019-10-17,78.56,78.665,77.46,77.905,366414.0
2019-10-18,78.375,78.375,77.385,77.47,328917.0
2019-10-21,77.8,77.855,77.01,77.46,339330.0
2019-10-22,77.34,77.7,75.335,75.53,711470.0
2019-10-23,75.575,75.965,74.71,75.815,423891.0
2019-10-24,75.95,77.485,75.95,76.925,421409.0
2019-10-25,76.93,77.93,75.71,76.25,549055.0
2019-10-28,74.71,76.06,73.13,73.465,908189.0
2019-10-29,73.43,73.59,72.005,72.66,954040.0
2019-10-30,72.575,73.77,71.81,73.635,598047.0
2019-10-31,74.71,74.71,73.235,73.585,578069.0
2019-11-01,73.91,74.295,72.86,73.165,596649.0
2019-11-04,73.525,73.585,72.815,72.85,458852.0
2019-11-05,72.92,73.815,71.945,73.755,661936.0
2019-11-06,74.0,74.695,73.72,74.095,538821.0
2019-11-07,74.08,74.66,73.815,74.6,483392.0
2019-11-08,74.84,75.72,74.685,75.155,700868.0
2019-11-11,75.23,76.425,75.025,76.24,477421.0
2019-11-12,76.59,77.155,75.41,75.905,413322.0
2019-11-13,76.0,77.12,75.905,76.71,538144.0
2019-11-14,77.0,77.46,75.6,76.155,421080.0
2019-11-15,76.255,76.46,74.555,75.07,675496.0
2019-11-18,75.42,75.58,74.45,74.49,808601.0
2019-11-19,74.6,74.975,74.235,74.555,600143.0
2019-11-20,74.635,75.07,73.975,74.96,723779.0
2019-11-21,75.265,75.265,74.055,74.26,538985.0
2019-11-22,74.25,74.615,73.535,73.575,599557.0
2019-11-25,73.825,74.615,73.72,73.94,439722.0
2019-11-26,74.02,74.295,73.54,73.805,584866.0
2019-11-27,74.035,75.29,73.79,75.165,390925.0
2019-11-28,75.145,75.445,74.67,74.685,74522.0
2019-11-29,74.79,74.985,74.405,74.525,203426.0
2019-12-02,74.41,74.855,74.18,74.455,607238.0
2019-12-03,74.36,74.865,73.975,74.2,396118.0
2019-12-04,74.615,74.615,73.54,73.91,381260.0
2019-12-05,74.08,74.805,73.25,74.635,611006.0
2019-12-06,75.105,75.205,74.395,74.575,638382.0
2019-12-09,74.6,75.215,74.25,74.575,396290.0
2019-12-10,74.76,76.025,74.76,75.9,458916.0
2019-12-11,75.915,75.965,74.645,74.645,494336.0
2019-12-12,74.625,75.31,74.105,74.72,473311.0
2019-12-13,74.9,75.345,74.535,75.01,354868.0
2019-12-16,74.925,75.055,74.15,74.23,519866.0
2019-12-17,74.325,74.355,73.525,73.685,565970.0
2019-12-18,73.61,73.9,72.76,72.985,825499.0
2019-12-19,73.05,73.97,72.99,73.24,677762.0
2019-12-20,73.405,74.015,73.12,73.465,1225683.0
2019-12-23,73.8,73.85,72.605,72.615,389092.0
2019-12-24,72.56,72.89,72.235,72.65,239016.0
2019-12-27,72.71,72.785,72.22,72.435,329688.0
2019-12-30,72.315,72.52,71.22,71.71,446506.0
2019-12-31,71.445,71.83,71.095,71.095,357343.0
2020-01-02,71.405,72.46,71.13,72.09,670528.0
2020-01-03,71.635,72.5,71.385,71.865,443148.0
2020-01-06,71.635,71.805,70.115,70.245,731626.0
2020-01-07,70.425,71.77,70.425,70.81,647329.0
2020-01-08,70.26,70.44,69.49,69.805,952958.0
2020-01-09,70.25,71.525,70.08,70.545,631565.0
2020-01-10,70.62,70.655,69.95,70.125,506872.0
2020-01-13,69.7,70.525,69.085,70.46,516105.0
2020-01-14,70.43,71.12,70.02,70.45,523501.0
2020-01-15,70.57,70.955,70.225,70.28,389284.0
2020-01-16,70.305,71.31,70.02,70.705,675225.0
2020-01-17,70.915,72.115,70.675,71.95,501396.0
2020-01-20,72.21,72.4,71.42,72.345,161050.0
2020-01-21,72.82,73.9,72.475,73.41,650949.0
2020-01-22,73.585,74.03,73.145,73.505,598499.0
2020-01-23,73.6,73.755,73.11,73.67,510240.0
2020-01-24,73.705,73.96,72.28,72.495,539482.0
2020-01-27,71.805,72.32,71.54,72.015,653971.0
2020-01-28,72.245,72.485,70.955,70.975,1510500.0
2020-01-29,71.285,72.34,70.94,71.255,598135.0
2020-01-30,70.975,71.195,70.25,70.32,446453.0
2020-01-31,70.32,70.645,69.1,69.34,600484.0
2020-02-03,69.41,69.975,69.05,69.34,484425.0
2020-02-04,69.825,70.485,69.365,70.33,441266.0
2020-02-05,70.615,71.985,70.32,71.96,602191.0
2020-02-06,71.805,72.475,71.31,72.1,620502.0
2020-02-07,71.985,73.05,71.645,72.76,471268.0
2020-02-10,74.76,75.705,72.675,75.055,1014411.0
2020-02-11,75.18,75.91,74.685,75.79,661749.0
2020-02-12,76.03,76.03,75.02,75.36,545244.0
2020-02-13,75.205,75.92,75.01,75.535,443015.0
2020-02-14,75.515,76.65,75.24,76.53,541876.0
2020-02-18,76.6,76.72,75.14,75.36,494171.0
2020-02-19,75.285,75.55,74.88,74.88,301781.0
2020-02-20,74.95,75.655,74.82,75.6,558830.0
2020-02-21,75.55,75.55,74.28,74.89,480378.0
2020-02-24,73.565,74.375,73.25,73.42,449218.0
2020-02-25,73.595,74.33,71.135,71.71,700761.0
2020-02-26,71.625,72.555,69.97,70.38,982848.0
2020-02-27,69.34,70.07,67.76,69.635,748932.0
2020-02-28,68.235,68.765,65.965,67.94,1726919.0
2020-03-02,67.83,68.31,65.99,68.045,1232674.0
2020-03-03,68.26,68.57,65.065,65.57,1428467.0
2020-03-04,66.02,66.465,65.2,66.025,737751.0
2020-03-05,65.185,65.185,61.665,61.965,1284199.0
2020-03-06,60.54,63.64,59.98,63.415,1670934.0
2020-03-09,60.745,62.435,60.17,61.335,1143171.0
2020-03-10,62.495,63.45,60.675,62.005,1214765.0
2020-03-11,60.97,60.975,56.005,56.58,1597486.0
2020-03-12,49.94,52.905,49.94,50.935,1636902.0
2020-03-13,52.575,54.73,49.835,54.655,1546725.0
2020-03-16,48.44,49.11,42.3,43.33,1884253.0
2020-03-17,44.265,44.405,38.435,40.365,3149377.0
2020-03-18,38.545,38.825,31.605,35.21,2994237.0
2020-03-19,34.78,40.8,33.505,37.63,2330550.0
2020-03-20,38.35,42.48,37.345,39.935,3235260.0
2020-03-23,39.655,43.6,38.815,41.12,1922881.0
2020-03-24,44.89,48.85,43.52,48.52,2407589.0
2020-03-25,48.7,56.585,47.655,54.125,1975260.0
2020-03-26,53.865,57.485,51.485,52.815,2093091.0
2020-03-27,50.91,51.12,48.0,49.075,1166507.0
2020-03-30,49.31,49.995,47.395,49.405,745199.0
2020-03-31,49.845,50.34,48.025,49.135,1337054.0
2020-04-01,47.23,48.285,44.64,44.64,1166223.0
2020-04-02,44.905,45.79,42.48,42.825,1598405.0
2020-04-03,41.58,42.24,40.455,40.74,1713604.0
2020-04-06,43.98,46.685,43.12,46.275,1659151.0
2020-04-07,49.895,51.985,46.91,47.645,1404809.0
2020-04-08,48.46,51.94,47.395,50.885,1612710.0
2020-04-09,52.375,55.485,51.975,53.295,1655033.0
2020-04-13,52.86,53.095,49.49,50.53,974327.0
2020-04-14,51.675,52.845,50.71,51.415,667339.0
2020-04-15,50.485,51.23,48.98,50.885,673045.0
2020-04-16,51.31,52.46,50.15,52.46,707422.0
2020-04-17,54.63,55.97,53.72,55.9,1176545.0
2020-04-20,55.41,55.41,53.58,54.03,950244.0
2020-04-21,52.845,53.545,51.745,52.15,663555.0
2020-04-22,53.015,56.1,52.59,55.675,632493.0
2020-04-23,55.625,57.245,54.8,56.275,790524.0
2020-04-24,56.75,57.755,56.085,57.755,860671.0
2020-04-27,57.8,59.01,57.385,58.13,1399934.0
2020-04-28,58.745,60.32,57.79,59.975,891155.0
2020-04-29,61.455,62.91,61.325,61.49,890317.0
2020-04-30,60.38,61.02,58.83,58.83,1039326.0
2020-05-01,56.55,59.49,56.135,59.49,779389.0
2020-05-04,58.58,60.12,56.75,59.835,726130.0
2020-05-05,61.87,62.545,59.645,59.68,1100027.0
2020-05-06,60.52,60.76,59.435,59.975,642577.0
2020-05-07,61.09,61.95,60.865,61.16,565844.0
2020-05-08,61.41,62.575,60.625,62.355,658228.0
2020-05-11,61.74,64.08,61.535,63.88,559002.0
2020-05-12,64.33,66.16,63.545,63.55,776038.0
2020-05-13,63.335,63.38,60.145,60.935,714067.0
2020-05-14,59.785,62.295,58.915,61.985,666718.0
2020-05-15,62.175,63.16,61.67,62.705,482334.0
2020-05-19,63.51,63.855,61.845,63.19,552730.0
2020-05-20,64.21,64.29,62.755,63.265,432948.0
2020-05-21,63.145,64.72,62.225,64.515,747265.0
2020-05-22,64.98,65.32,63.29,64.315,548033.0
2020-05-25,65.07,65.5,64.68,65.33,104059.0
2020-05-26,65.84,67.095,64.65,64.65,576624.0
2020-05-27,66.245,67.06,65.035,65.83,546009.0
2020-05-28,66.63,66.73,64.67,64.715,436452.0
2020-05-29,65.105,65.605,64.135,65.17,485064.0
2020-06-01,64.87,65.995,64.555,65.655,404367.0
2020-06-02,65.595,67.06,65.595,66.915,671866.0
2020-06-03,67.755,69.94,67.755,68.465,592267.0
2020-06-04,68.445,69.745,67.6,67.615,549925.0
2020-06-05,69.39,70.215,68.865,69.27,779767.0
2020-06-08,70.035,70.615,68.63,69.14,474477.0
2020-06-09,68.185,69.98,67.77,69.0,570761.0
2020-06-10,69.06,69.14,66.455,66.82,906070.0
2020-06-11,63.935,66.385,63.32,65.215,694171.0
2020-06-12,66.725,67.095,64.135,65.625,699845.0
2020-06-15,63.575,66.535,63.235,66.515,622556.0
2020-06-16,67.935,68.48,65.81,65.975,823774.0
2020-06-17,66.48,67.055,65.685,66.56,478667.0
2020-06-18,66.27,66.735,65.705,66.465,380793.0
2020-06-19,67.15,67.405,64.02,64.02,1828177.0
2020-06-22,64.04,65.075,63.9,65.025,461842.0
2020-06-23,65.58,65.75,64.3,65.05,627718.0
2020-06-24,64.335,64.815,62.695,64.615,718761.0
2020-06-25,63.795,64.93,63.225,64.005,429921.0
2020-06-26,63.715,64.01,62.32,62.74,474412.0
2020-06-29,62.92,66.115,62.81,65.975,487778.0
2020-06-30,65.93,66.035,64.08,64.455,621571.0
2020-07-02,64.56,65.835,64.11,64.11,415875.0
2020-07-03,64.485,65.34,64.115,65.12,127589.0
2020-07-06,65.68,67.055,65.03,66.725,354150.0
2020-07-07,66.385,66.385,64.77,64.83,218890.0
2020-07-08,64.485,65.545,64.23,64.755,208584.0
2020-07-09,64.935,65.1,63.61,64.57,598655.0
2020-07-10,64.805,65.32,64.02,65.26,223279.0
2020-07-13,65.18,66.775,64.325,64.43,501404.0
2020-07-14,64.115,66.245,63.715,66.0,586645.0
2020-07-15,67.005,68.73,66.84,68.565,668261.0
2020-07-16,67.86,68.715,67.73,68.48,310429.0
2020-07-17,68.635,68.74,67.83,68.24,311292.0
2020-07-20,68.04,68.295,66.645,67.32,324732.0
2020-07-21,67.615,68.225,66.775,66.81,258881.0
2020-07-22,66.76,68.18,66.365,67.355,294098.0
2020-07-23,67.64,67.64,66.01,66.655,238296.0
2020-07-24,66.22,66.915,65.905,66.57,210658.0
2020-07-27,66.515,66.57,65.66,65.825,290813.0
2020-07-28,65.59,65.59,64.58,64.865,489613.0
2020-07-29,65.18,66.69,64.735,66.175,477350.0
2020-07-30,65.415,67.5,65.065,67.345,412973.0
2020-07-31,66.91,66.95,65.26,65.99,444446.0
2020-08-04,66.4,68.105,66.0,67.345,461314.0
2020-08-05,67.335,67.79,66.665,66.855,303006.0
2020-08-06,65.61,66.14,64.02,64.045,866330.0
2020-08-07,63.89,64.01,62.635,62.66,760887.0
2020-08-10,63.045,64.795,62.25,63.835,612934.0
2020-08-11,64.255,65.99,64.255,64.37,602630.0
2020-08-12,64.91,65.17,62.815,62.845,500532.0
2020-08-13,62.845,63.7,62.535,62.685,470385.0
2020-08-14,62.705,63.19,61.805,62.905,368947.0
2020-08-17,63.035,63.155,62.11,62.615,311698.0
2020-08-18,62.775,63.07,62.135,63.06,369817.0
2020-08-19,62.765,63.05,62.26,62.74,379645.0
2020-08-20,62.44,63.725,62.26,62.705,463402.0
2020-08-21,62.695,62.965,61.85,61.955,481538.0
2020-08-24,62.025,62.91,61.455,62.815,380839.0
2020-08-25,62.815,63.13,61.96,62.355,279989.0
2020-08-26,62.3,62.615,61.655,62.565,314912.0
2020-08-27,62.475,63.975,62.16,62.475,389459.0
2020-08-28,62.435,63.635,62.18,63.32,287982.0
2020-08-31,63.29,63.55,61.58,61.65,458666.0
2020-09-01,61.5,62.81,61.43,62.66,443920.0
2020-09-02,63.105,65.285,63.06,65.095,913273.0
2020-09-03,65.425,65.79,64.195,64.78,581873.0
2020-09-04,65.2,65.53,63.4,63.835,707090.0
2020-09-08,63.505,65.685,63.39,64.42,573019.0
2020-09-09,64.42,64.665,63.165,64.03,423219.0
2020-09-10,64.135,65.05,63.29,63.435,425661.0
2020-09-11,63.635,63.95,61.57,62.745,708705.0
2020-09-14,63.235,65.085,63.08,64.92,528672.0
2020-09-15,64.995,67.065,64.995,66.915,511361.0
2020-09-16,67.22,67.275,64.725,64.76,470450.0
2020-09-17,64.12,64.685,63.145,64.47,342128.0
2020-09-18,64.605,65.175,64.36,64.965,1005639.0
2020-09-21,63.9,64.315,62.6,63.69,470969.0
2020-09-22,64.175,64.64,63.34,64.465,335066.0
2020-09-23,64.685,65.815,64.145,64.72,369768.0
2020-09-24,64.41,65.86,63.885,65.64,400418.0
2020-09-25,65.85,67.255,65.315,66.65,416275.0
2020-09-28,67.16,68.185,67.16,68.1,323977.0
2020-09-29,68.195,68.195,67.15,67.495,291081.0
2020-09-30,67.44,68.17,66.835,67.185,411955.0
2020-10-01,67.705,67.925,66.71,67.32,273750.0
2020-10-02,66.35,67.125,66.14,67.055,297640.0
2020-10-05,67.035,67.695,66.78,67.32,255210.0
2020-10-06,67.555,68.76,67.01,67.23,348148.0
2020-10-07,67.505,68.08,67.215,67.755,248482.0
2020-10-08,67.975,69.795,67.975,69.525,297854.0
2020-10-09,69.665,69.715,68.67,68.74,273139.0
2020-10-13,68.19,68.495,67.615,68.12,397558.0
2020-10-14,68.19,69.85,67.915,68.705,400074.0
2020-10-15,68.045,68.24,67.145,68.09,440748.0
2020-10-16,68.345,68.725,66.535,66.625,449834.0
2020-10-19,66.775,67.07,65.0,65.12,593878.0
2020-10-20,65.765,66.01,65.06,65.41,592889.0
2020-10-21,65.315,65.47,64.34,65.185,379234.0
2020-10-22,65.225,66.14,64.755,65.92,341099.0
2020-10-23,66.095,66.345,64.85,65.515,204002.0
2020-10-26,65.375,65.375,63.48,64.225,456399.0
2020-10-27,63.47,64.295,61.355,61.785,859949.0
2020-10-28,61.03,61.775,59.8,61.355,1067435.0
2020-10-29,61.635,62.795,61.415,62.055,463129.0
2020-10-30,61.405,61.97,60.535,60.815,461441.0
2020-11-02,61.39,61.54,59.535,60.15,977332.0
2020-11-03,60.58,62.62,60.415,62.37,542380.0
2020-11-04,62.645,63.205,61.645,62.26,356117.0
2020-11-05,63.065,63.065,61.39,61.985,475387.0
2020-11-06,62.24,62.24,61.0,61.68,601633.0
2020-11-09,65.37,68.52,64.92,66.38,989411.0
2020-11-10,66.555,67.045,65.73,66.95,613974.0
2020-11-11,66.73,67.03,65.71,65.93,671106.0
2020-11-12,65.665,66.485,64.885,65.525,635248.0
2020-11-13,65.755,67.415,65.745,67.115,403381.0
2020-11-16,67.17,69.02,67.17,68.89,553285.0
2020-11-17,68.98,69.225,67.51,68.46,532250.0
2020-11-18,68.66,68.785,67.47,67.835,529815.0
2020-11-19,67.95,68.45,67.38,68.38,386483.0
2020-11-20,68.155,68.625,67.68,67.845,409402.0
2020-11-23,68.02,68.785,67.145,67.985,373382.0
2020-11-24,68.52,69.4,68.38,68.68,428412.0
2020-11-25,68.41,68.52,67.07,67.695,290698.0
2020-11-26,67.645,68.065,67.135,67.775,123592.0
2020-11-27,67.645,68.17,66.195,66.705,381600.0
2020-11-30,66.15,66.205,64.605,65.015,511803.0
2020-12-01,65.325,65.55,64.05,65.2,548503.0
2020-12-02,65.42,66.125,64.71,66.01,308633.0
2020-12-03,66.01,66.79,65.535,66.5,538919.0
2020-12-04,66.72,67.995,66.535,67.95,397402.0
2020-12-07,67.705,68.39,66.96,67.405,254337.0
2020-12-08,66.965,67.81,66.59,67.575,270081.0
2020-12-09,67.635,69.26,67.205,69.04,383610.0
2020-12-10,68.47,69.095,67.88,68.95,345441.0
2020-12-11,68.76,69.11,67.73,67.975,333333.0
2020-12-14,68.805,70.12,68.52,68.845,598515.0
2020-12-15,69.275,69.935,68.3,69.885,390902.0
2020-12-16,69.955,70.745,69.25,69.4,433832.0
2020-12-17,70.565,70.565,68.365,69.48,467704.0
2020-12-18,69.64,70.31,68.815,70.115,1257817.0
2020-12-21,68.995,69.985,67.87,69.94,276896.0
2020-12-22,70.25,70.25,68.755,69.135,258625.0
2020-12-23,69.07,69.505,68.745,69.1,262913.0
2020-12-24,69.18,69.415,68.595,68.845,168284.0
2020-12-29,68.675,69.57,68.055,68.88,221190.0
2020-12-30,68.885,69.92,68.7,69.79,188064.0
2020-12-31,69.62,69.735,68.71,68.825,217531.0
2021-01-04,69.71,69.78,67.09,67.16,393449.0
2021-01-05,67.09,67.32,65.66,66.085,530255.0
2021-01-06,66.17,68.115,66.17,67.615,445551.0
2021-01-07,68.905,71.355,68.64,71.22,633172.0
2021-01-08,71.06,72.14,70.725,72.095,345254.0
2021-01-11,71.635,72.62,71.23,71.48,355265.0
2021-01-12,71.405,71.495,70.435,70.485,312774.0
2021-01-13,70.38,71.285,70.125,70.985,441617.0
2021-01-14,70.69,72.275,70.69,71.76,480161.0
2021-01-15,72.115,72.39,70.715,70.805,329753.0
2021-01-18,70.985,71.505,70.48,70.87,106928.0
2021-01-19,69.94,70.875,68.915,69.575,453141.0
2021-01-20,69.505,69.815,68.455,68.515,298651.0
2021-01-21,68.515,68.575,67.275,67.665,425145.0
2021-01-22,67.58,68.075,67.515,67.595,336596.0
2021-01-25,67.56,67.695,66.235,66.58,381518.0
2021-01-26,66.825,67.33,65.775,67.075,297412.0
2021-01-27,66.835,66.835,63.96,64.74,592632.0
2021-01-28,65.33,66.8,64.625,66.32,433956.0
2021-01-29,65.445,65.835,64.29,65.225,399305.0
2021-02-01,65.87,67.295,65.175,67.16,341645.0
2021-02-02,67.35,68.96,67.35,68.515,357907.0
2021-02-03,68.505,69.24,67.81,67.96,365585.0
2021-02-04,68.515,68.515,67.515,67.515,350581.0
2021-02-05,68.295,68.295,67.26,67.315,351308.0
2021-02-08,67.47,67.915,66.835,67.48,323707.0
2021-02-09,67.775,68.045,67.4,67.545,345159.0
2021-02-10,67.465,67.95,66.615,67.47,394238.0
2021-02-11,66.32,67.125,64.165,66.41,1530984.0
2021-02-12,65.005,66.395,64.145,66.35,775132.0
2021-02-16,66.36,67.205,66.11,66.675,471375.0
2021-02-17,66.55,66.915,65.87,66.745,363421.0
2021-02-18,66.51,68.31,66.1,67.88,331023.0
2021-02-19,67.88,68.305,67.35,68.02,494876.0
2021-02-22,67.78,68.905,67.57,67.775,443040.0
2021-02-23,67.96,68.075,66.305,66.775,541520.0
2021-02-24,66.86,68.73,66.49,68.615,570574.0
2021-02-25,68.71,69.39,67.64,68.595,491444.0
2021-02-26,68.975,69.07,67.355,67.5,451354.0
2021-03-01,67.88,68.825,67.695,68.675,334985.0
2021-03-02,69.505,70.725,68.08,69.835,507553.0
2021-03-03,69.86,72.205,69.295,71.44,788292.0
2021-03-04,71.71,72.07,69.57,70.18,483648.0
2021-03-05,69.955,70.31,68.79,69.915,730679.0
2021-03-08,70.0,73.62,69.95,72.84,558557.0
2021-03-09,73.105,73.395,70.955,71.63,465306.0
2021-03-10,71.44,72.54,71.14,71.54,305550.0
2021-03-11,70.445,71.68,70.445,70.61,351792.0
2021-03-12,70.64,70.99,69.7,70.02,409901.0
2021-03-15,70.38,70.76,69.875,70.665,247443.0
2021-03-16,70.875,70.875,69.505,70.335,268537.0
2021-03-17,70.365,71.93,69.735,71.195,309012.0
2021-03-18,71.55,71.585,70.48,70.595,230711.0
2021-03-19,70.62,72.215,70.255,71.7,1696158.0
2021-03-22,71.805,72.145,71.225,71.485,357647.0
2021-03-23,72.1,73.195,71.635,72.82,350941.0
2021-03-24,72.99,74.235,72.855,73.335,343930.0
2021-03-25,73.63,75.03,72.685,74.86,389242.0
2021-03-26,74.53,76.105,74.235,76.005,379448.0
2021-03-29,75.635,76.735,74.44,74.51,321320.0
2021-03-30,74.465,74.555,73.745,73.815,374737.0
2021-03-31,73.695,74.075,72.68,72.75,342786.0
2021-04-01,72.925,73.195,72.275,73.15,218842.0
2021-04-05,73.55,73.81,72.58,73.0,235885.0
2021-04-06,73.16,74.06,72.765,73.7,170052.0
2021-04-07,74.12,75.375,73.735,74.745,316209.0
2021-04-08,74.635,75.18,73.685,74.27,245751.0
2021-04-09,73.925,74.495,73.33,74.495,312210.0
2021-04-12,74.76,75.275,74.425,74.84,232930.0
2021-04-13,74.92,75.305,74.04,74.11,294143.0
2021-04-14,74.225,74.225,73.015,73.17,313175.0
2021-04-15,73.335,73.79,72.25,73.21,368695.0
2021-04-16,73.125,73.895,72.765,73.745,369492.0
2021-04-19,74.145,74.625,73.72,73.895,305369.0
2021-04-20,73.515,74.245,72.955,74.155,464960.0
2021-04-21,74.015,74.505,73.025,73.425,388761.0
2021-04-22,73.665,74.305,73.445,74.095,378613.0
2021-04-23,74.015,74.095,73.06,73.55,387673.0
2021-04-26,73.665,73.925,73.045,73.17,445209.0
2021-04-27,73.14,74.165,73.08,73.755,316601.0
2021-04-28,73.825,74.38,73.615,73.745,274198.0
2021-04-29,74.095,75.01,73.79,74.065,291242.0
2021-04-30,73.87,76.79,73.8,75.135,566755.0
2021-05-03,75.785,77.725,75.66,76.975,360034.0
2021-05-04,77.145,77.22,75.975,76.525,246341.0
2021-05-05,76.63,76.63,75.1,75.385,336614.0
2021-05-06,76.15,76.31,73.46,74.35,543549.0
2021-05-07,74.585,75.35,74.505,75.11,300128.0
2021-05-10,74.805,75.02,74.29,74.37,269682.0
2021-05-11,73.845,73.995,72.51,73.275,597614.0
2021-05-12,72.99,73.515,72.075,72.295,508782.0
2021-05-13,72.34,72.885,72.02,72.295,409059.0
2021-05-14,72.43,73.21,71.76,72.945,342337.0
2021-05-17,72.795,72.83,71.93,72.52,292013.0
2021-05-18,72.34,73.25,72.03,72.625,338518.0
2021-05-19,71.77,73.175,71.555,73.14,394919.0
2021-05-20,73.16,73.845,73.14,73.685,450835.0
2021-05-21,73.89,74.015,73.125,73.17,311763.0
2021-05-25,73.355,73.495,72.9,73.095,523716.0
2021-05-26,73.38,74.11,72.775,73.89,465622.0
2021-05-27,74.14,74.68,73.64,74.53,416206.0
2021-05-28,74.77,75.27,74.625,74.99,310009.0
2021-05-31,75.275,75.395,73.89,74.14,190609.0
2021-06-01,74.83,75.795,74.825,75.705,747650.0
2021-06-02,75.955,76.015,74.545,74.665,315774.0
2021-06-03,74.725,75.205,74.13,74.44,491533.0
2021-06-04,74.415,74.86,73.97,74.325,226116.0
2021-06-07,74.495,74.635,73.7,73.855,261207.0
2021-06-08,73.97,74.415,73.775,73.97,739770.0
2021-06-09,73.825,73.915,72.97,73.035,439964.0
2021-06-10,73.46,73.48,71.655,73.045,851741.0
2021-06-11,73.17,73.87,72.83,73.71,299260.0
2021-06-14,73.87,74.04,73.32,73.525,329791.0
2021-06-15,73.935,74.35,73.8,74.21,248467.0
2021-06-16,74.12,74.645,73.8,74.555,345603.0
2021-06-17,75.065,76.045,74.38,74.715,341573.0
2021-06-18,74.3,74.325,73.25,73.255,982771.0
2021-06-21,73.24,73.84,72.97,73.21,306618.0
2021-06-22,73.295,73.375,72.145,72.62,440315.0
2021-06-23,72.595,72.62,71.455,71.83,512534.0
2021-06-24,71.83,72.26,71.535,71.86,454044.0
2021-06-25,71.725,72.11,71.42,71.715,328670.0
2021-06-28,72.26,72.305,70.515,71.225,808365.0
2021-06-29,71.4,71.7,71.01,71.53,288885.0
2021-06-30,71.5,71.735,70.965,71.555,282479.0
2021-07-02,72.335,72.605,71.185,71.565,484797.0
2021-07-05,71.68,71.975,71.465,71.555,59895.0
2021-07-06,71.575,71.985,71.015,71.885,366380.0
2021-07-07,71.705,72.28,71.295,72.235,394672.0
2021-07-08,71.735,71.975,71.115,71.555,428127.0
2021-07-09,71.86,72.245,71.58,71.76,250283.0
2021-07-12,71.535,72.075,71.49,71.83,238470.0
2021-07-13,71.975,72.225,71.61,71.735,263748.0
2021-07-14,71.455,71.805,71.365,71.6,382568.0
2021-07-15,71.535,72.09,71.0,72.055,280488.0
2021-07-16,72.21,72.325,71.185,71.275,439712.0
2021-07-19,71.07,71.09,69.895,70.22,445102.0
2021-07-20,70.445,71.615,70.365,71.27,301958.0
2021-07-21,71.575,72.37,71.16,71.61,319364.0
2021-07-22,71.055,73.205,71.055,73.105,359430.0
2021-07-23,73.51,74.76,73.375,74.18,508897.0
2021-07-26,74.26,74.27,73.085,73.48,186628.0
2021-07-27,73.195,73.535,72.945,73.24,200948.0
2021-07-28,73.015,73.465,72.145,72.29,272708.0
2021-07-29,72.13,72.835,71.86,72.335,288845.0
2021-07-30,74.25,76.42,73.445,76.26,806285.0
2021-08-03,74.07,75.085,74.025,74.61,424324.0
2021-08-04,74.7,75.255,73.33,73.465,722621.0
2021-08-05,71.815,71.94,70.585,71.565,798519.0
2021-08-06,72.345,72.53,71.44,71.61,424750.0
2021-08-09,71.545,71.94,70.91,71.33,401750.0
2021-08-10,71.78,72.685,71.385,72.52,399654.0
2021-08-11,72.63,73.285,72.175,72.71,292231.0
2021-08-12,72.515,73.345,72.1,73.085,396391.0
2021-08-13,73.355,73.57,72.745,73.23,299806.0
2021-08-16,73.205,73.715,73.015,73.435,247770.0
2021-08-17,73.4,73.42,72.595,73.12,297756.0
2021-08-18,73.14,73.42,72.505,72.53,199422.0
2021-08-19,72.565,72.775,71.715,72.075,270038.0
2021-08-20,71.995,72.395,71.76,71.96,321027.0
2021-08-23,71.995,72.26,71.34,72.09,392853.0
2021-08-24,71.84,72.55,71.83,72.145,337056.0
2021-08-25,72.35,72.63,72.135,72.36,265890.0
2021-08-26,73.42,73.56,72.665,72.87,470393.0
2021-08-27,72.925,73.31,72.52,73.015,310192.0
2021-08-30,72.82,73.06,72.175,72.235,223884.0
2021-08-31,72.245,73.21,72.01,72.62,287849.0
2021-09-01,72.79,73.14,72.36,73.115,343189.0
2021-09-02,73.41,73.465,72.73,72.745,256182.0
2021-09-03,72.745,72.745,71.95,72.155,315919.0
2021-09-07,72.28,73.12,71.905,72.35,390585.0
2021-09-08,72.475,73.51,72.29,73.105,272352.0
2021-09-09,73.005,73.48,72.565,73.04,319721.0
2021-09-10,73.085,74.44,72.745,73.83,294826.0
2021-09-13,74.115,74.33,73.465,73.76,227707.0
2021-09-14,73.515,74.0,72.825,73.47,277540.0
2021-09-15,73.39,73.595,72.36,72.415,388993.0
2021-09-16,72.47,72.52,71.625,71.68,428297.0
2021-09-17,70.78,72.12,70.78,71.79,1373148.0
2021-09-20,70.76,71.77,70.365,71.245,494263.0
2021-09-21,71.615,72.42,71.245,71.975,432977.0
2021-09-22,72.265,72.935,71.97,72.3,479441.0
2021-09-23,72.295,72.555,71.56,71.75,496337.0
2021-09-24,71.835,72.15,71.255,71.265,229143.0
2021-09-27,71.425,72.085,71.02,71.815,258333.0
2021-09-28,71.515,71.65,70.11,70.37,508286.0
2021-09-29,70.515,71.29,70.435,70.915,447285.0
2021-09-30,70.815,70.965,69.94,69.985,956368.0
2021-10-01,70.325,71.12,69.84,70.995,448597.0
2021-10-04,70.56,70.77,70.1,70.3,478097.0
2021-10-05,70.455,70.525,69.715,70.0,306196.0
2021-10-06,69.585,69.765,68.045,68.945,609805.0
2021-10-07,69.345,70.39,69.345,69.875,401190.0
2021-10-08,69.785,70.425,69.445,69.975,373131.0
2021-10-12,69.65,69.795,68.975,69.01,349968.0
2021-10-13,68.975,68.975,67.655,68.47,491768.0
2021-10-14,68.74,69.175,68.425,68.875,429259.0
2021-10-15,69.17,69.255,68.46,68.525,400766.0
2021-10-18,68.525,68.975,67.835,68.025,378245.0
2021-10-19,67.875,68.25,67.685,68.125,410815.0
2021-10-20,68.16,68.325,67.46,67.775,638659.0
2021-10-21,67.675,68.965,67.675,68.65,404152.0
2021-10-22,68.305,69.125,68.09,69.075,375677.0
2021-10-25,68.99,69.155,65.41,65.725,1315665.0
2021-10-26,65.34,65.925,64.34,64.43,1101611.0
2021-10-27,64.6,64.995,63.015,63.06,1145038.0
2021-10-28,63.14,63.58,62.605,63.245,983683.0
2021-10-29,62.86,63.55,62.86,63.195,623359.0
2021-11-01,63.455,64.275,63.13,64.25,633471.0
2021-11-02,64.42,64.475,63.625,64.115,476009.0
2021-11-03,63.985,65.175,63.94,64.95,587984.0
2021-11-04,65.16,65.43,64.645,64.755,643067.0
2021-11-05,65.22,66.81,65.22,66.675,724042.0
2021-11-08,67.33,67.34,66.06,66.485,560035.0
2021-11-09,66.505,66.72,65.185,65.195,547755.0
2021-11-10,65.195,65.275,64.67,64.99,363122.0
2021-11-11,64.71,65.465,64.365,64.68,459604.0
2021-11-12,65.005,65.35,64.5,64.71,472358.0
2021-11-15,65.835,66.115,65.26,65.915,533754.0
2021-11-16,65.925,66.195,65.14,65.215,498969.0
2021-11-17,64.86,66.125,64.76,65.79,593750.0
2021-11-18,65.745,66.06,64.575,64.635,527040.0
2021-11-19,64.485,65.34,64.12,65.285,408835.0
2021-11-22,65.485,66.8,64.99,66.465,781532.0
2021-11-23,66.595,67.38,66.27,66.845,515224.0
2021-11-24,66.855,67.215,66.485,67.06,376669.0
2021-11-25,67.195,67.865,66.825,67.685,308766.0
2021-11-26,66.285,66.965,65.835,66.42,690464.0
2021-11-29,67.015,67.54,65.79,65.8,539556.0
2021-11-30,65.395,65.86,64.455,64.455,812077.0
2021-12-01,64.465,65.575,62.695,62.825,1308308.0
2021-12-02,63.085,65.485,63.085,64.745,1090111.0
2021-12-03,64.725,65.745,64.175,64.945,733863.0
2021-12-06,65.53,67.425,64.99,66.18,742761.0
2021-12-07,67.64,68.975,67.015,68.47,829868.0
2021-12-08,68.505,68.82,68.08,68.345,564434.0
2021-12-09,68.145,68.705,68.045,68.09,441060.0
2021-12-10,68.485,68.675,67.845,68.26,405701.0
2021-12-13,68.38,68.82,67.015,67.62,556176.0
2021-12-14,67.205,67.975,66.78,66.9,501580.0
2021-12-15,66.555,67.15,65.52,66.89,648261.0
2021-12-16,67.0,67.9,66.395,66.53,452266.0
2021-12-17,66.525,67.155,65.91,66.88,1107469.0
2021-12-20,66.28,67.925,66.2,67.335,662311.0
2021-12-21,67.59,69.28,67.49,68.46,362411.0
2021-12-22,68.4,69.0,67.955,68.58,387897.0
2021-12-23,68.99,69.215,68.605,68.96,305585.0
2021-12-24,68.99,69.035,68.215,68.455,72805.0
2021-12-29,69.87,71.025,69.845,70.195,373294.0
2021-12-30,70.235,70.785,69.98,69.99,196980.0
2021-12-31,69.805,69.945,69.46,69.67,141191.0
2022-01-04,69.88,70.26,67.825,67.87,545045.0
2022-01-05,68.135,68.455,67.09,67.135,469179.0
2022-01-06,67.22,68.18,67.12,67.865,546227.0
2022-01-07,67.165,67.7,66.755,66.935,492088.0
2022-01-10,66.765,67.125,66.035,67.02,351760.0
2022-01-11,66.835,68.55,66.8,67.97,581096.0
2022-01-12,67.845,68.01,65.835,66.245,614582.0
2022-01-13,66.29,66.645,65.645,65.7,450900.0
2022-01-14,64.045,65.345,64.04,65.19,504648.0
2022-01-17,64.865,65.635,64.865,65.49,123870.0
2022-01-18,64.7,64.94,63.51,64.245,1028373.0
2022-01-19,64.34,64.34,63.43,63.765,555400.0
2022-01-20,64.345,64.675,63.72,63.75,498984.0
2022-01-21,63.63,64.655,63.24,63.32,510896.0
2022-01-24,63.165,63.995,61.92,63.955,857803.0
2022-01-25,63.475,63.55,62.075,62.505,645984.0
2022-01-26,62.685,64.01,62.36,62.66,888949.0
2022-01-27,63.175,63.51,62.365,62.505,490144.0
2022-01-28,62.275,63.795,62.015,63.765,494864.0
2022-01-31,63.81,64.62,63.365,64.585,517095.0
2022-02-01,64.7,65.13,64.195,65.085,507900.0
2022-02-02,65.1,66.02,64.83,65.535,541817.0
2022-02-03,64.94,65.31,63.9,64.085,546747.0
2022-02-04,64.13,64.73,63.75,64.575,331881.0
2022-02-07,64.575,65.075,64.14,64.365,317893.0
2022-02-08,64.61,65.455,64.265,65.4,392120.0
2022-02-09,65.965,66.625,65.755,66.51,488246.0
2022-02-10,66.13,67.3,65.91,66.5,535971.0
2022-02-11,66.455,67.325,66.01,66.5,435720.0
2022-02-14,66.265,67.19,65.545,66.03,542206.0
2022-02-15,67.445,69.205,66.8,68.48,854874.0
2022-02-16,68.505,68.7,66.99,67.51,622130.0
2022-02-17,67.135,67.2,65.63,65.78,496287.0
2022-02-18,65.88,66.61,65.585,66.11,344653.0
2022-02-22,65.655,66.245,65.3,65.855,418152.0
2022-02-23,66.175,66.31,64.5,64.565,308342.0
2022-02-24,63.855,65.21,63.265,65.165,548250.0
2022-02-25,65.365,65.945,64.34,65.765,449222.0
2022-02-28,64.945,65.11,63.995,64.445,509327.0
2022-03-01,64.21,64.21,62.905,63.22,768788.0
2022-03-02,63.575,64.565,63.42,64.245,600925.0
2022-03-03,64.495,64.585,63.34,63.61,420403.0
2022-03-04,63.265,64.355,63.265,64.145,417484.0
2022-03-07,64.485,64.785,63.13,63.23,618438.0
2022-03-08,63.185,66.97,62.965,64.7,936792.0
2022-03-09,65.845,67.6,65.845,66.7,683857.0
2022-03-10,66.425,67.11,65.655,66.7,370582.0
2022-03-11,67.0,67.265,65.245,65.385,470438.0
2022-03-14,65.455,65.99,64.585,65.43,441199.0
2022-03-15,65.585,66.675,65.045,65.345,797871.0
2022-03-16,65.72,66.62,65.175,66.12,901060.0
2022-03-17,65.635,66.42,65.4,66.355,393197.0
2022-03-18,65.945,67.035,65.5,66.945,1940802.0
2022-03-21,66.895,66.905,65.785,66.335,475560.0
2022-03-22,66.575,67.24,66.21,66.93,386628.0
2022-03-23,66.81,67.015,65.02,65.035,489398.0
2022-03-24,65.075,65.505,64.605,65.475,373512.0
2022-03-25,65.56,65.735,65.1,65.3,263127.0
2022-03-28,65.33,65.795,64.68,65.3,306374.0
2022-03-29,65.895,66.595,65.76,66.11,503714.0
2022-03-30,65.87,66.84,65.56,66.52,528238.0
2022-03-31,66.73,67.545,66.685,66.84,381755.0
2022-04-01,67.19,67.4,66.035,66.655,335716.0
2022-04-04,66.565,67.7,66.365,67.405,333837.0
2022-04-05,66.75,67.625,66.575,67.16,208230.0
2022-04-06,66.655,67.89,66.025,67.885,410253.0
2022-04-07,67.725,68.285,67.26,68.12,263217.0
2022-04-08,68.15,68.77,67.975,68.05,205641.0
2022-04-11,68.175,68.725,67.855,68.525,520621.0
2022-04-12,67.945,69.0,67.735,68.295,391964.0
2022-04-13,68.26,69.3,68.26,68.945,387686.0
2022-04-14,69.09,69.85,68.86,69.75,340124.0
2022-04-18,69.375,70.2,68.98,69.025,319302.0
2022-04-19,68.935,69.895,68.88,69.53,253547.0
2022-04-20,69.62,70.255,69.245,70.145,325630.0
2022-04-21,70.245,70.585,69.585,69.67,349084.0
2022-04-22,69.96,70.37,67.35,67.425,334794.0
2022-04-25,67.17,68.46,66.71,68.375,414978.0
2022-04-26,67.995,68.25,67.25,67.7,607618.0
2022-04-27,67.72,68.205,67.225,67.68,360081.0
2022-04-28,68.195,69.01,67.295,68.385,341928.0
2022-04-29,67.995,68.825,67.07,67.16,496195.0
2022-05-02,67.04,67.9,66.455,67.105,502517.0
2022-05-03,68.695,68.86,64.765,64.78,1088811.0
2022-05-04,64.06,64.24,61.195,63.305,1585876.0
2022-05-05,62.805,63.08,61.66,62.555,1096384.0
2022-05-06,62.355,63.08,61.68,61.905,637920.0
2022-05-09,61.26,61.86,60.47,60.5,705748.0
2022-05-10,61.15,61.635,60.445,60.78,887572.0
2022-05-11,60.765,60.965,59.345,59.42,686600.0
2022-05-12,59.035,60.18,58.885,59.695,717342.0
2022-05-13,60.25,61.55,59.895,61.23,711816.0
2022-05-16,61.1,61.295,60.345,60.855,691792.0
2022-05-17,61.585,61.8,60.61,61.045,495265.0
2022-05-18,60.625,60.68,59.575,59.92,422727.0
2022-05-19,59.51,59.75,58.825,58.94,555950.0
2022-05-20,59.32,59.52,58.065,59.115,650787.0
2022-05-24,58.925,59.135,58.255,58.885,611465.0
2022-05-25,58.84,59.645,58.575,58.78,479077.0
2022-05-26,58.73,60.37,58.715,59.355,590894.0
2022-05-27,59.695,60.005,59.135,59.53,795460.0
2022-05-30,59.685,61.22,59.53,61.1,385797.0
2022-05-31,60.955,61.185,60.04,60.78,734350.0
2022-06-01,60.9,61.15,59.805,60.04,380062.0
2022-06-02,59.92,60.835,59.72,60.83,402117.0
2022-06-03,60.39,60.7,59.94,60.005,393714.0
2022-06-06,60.075,60.24,59.74,59.965,353785.0
2022-06-07,59.53,60.14,59.48,59.93,345093.0
2022-06-08,59.74,60.25,59.435,60.07,384613.0
2022-06-09,59.7,60.48,59.49,59.765,225539.0
2022-06-10,59.435,59.535,58.265,58.615,557542.0
2022-06-13,57.7,58.185,57.05,57.13,428233.0
2022-06-14,57.275,57.8,56.7,56.755,463436.0
2022-06-15,57.075,57.91,56.855,57.385,1848825.0
2022-06-16,56.325,56.79,55.225,55.565,1562596.0
2022-06-17,56.215,57.44,56.15,56.985,1198153.0
2022-06-20,57.855,58.04,57.195,57.425,201790.0
2022-06-21,57.23,57.755,56.815,57.57,1552387.0
2022-06-22,57.275,58.16,57.015,57.34,1378984.0
2022-06-23,57.545,58.365,57.265,58.32,372131.0
2022-06-24,58.735,59.47,58.57,59.225,301621.0
2022-06-27,59.37,59.925,59.075,59.805,327325.0
2022-06-28,59.87,60.275,58.29,58.31,393077.0
2022-06-29,58.19,59.11,57.975,59.085,342153.0
2022-06-30,58.595,59.63,58.215,59.6,481863.0
2022-07-04,60.07,60.995,60.035,60.7,338474.0
2022-07-05,60.655,62.24,60.655,62.225,567877.0
2022-07-06,62.205,62.325,61.455,61.75,520208.0
2022-07-07,61.77,62.095,61.42,61.965,516052.0
2022-07-08,61.93,62.545,61.44,62.25,379542.0
2022-07-11,61.985,62.11,61.64,61.845,333362.0
2022-07-12,61.845,62.35,61.18,61.41,329603.0
2022-07-13,60.6,62.28,60.48,61.965,290573.0
2022-07-14,61.955,62.4,61.595,61.91,518497.0
2022-07-15,62.41,63.35,62.11,62.685,506508.0
2022-07-18,62.73,62.87,61.705,61.865,313859.0
2022-07-19,62.095,63.57,62.03,63.46,661716.0
2022-07-20,63.59,63.865,63.025,63.19,846345.0
2022-07-21,63.32,63.72,62.74,62.88,302666.0
2022-07-22,62.895,63.055,61.88,62.095,616385.0
2022-07-25,61.99,62.215,60.44,60.895,388575.0
2022-07-26,60.71,61.04,60.295,60.49,696790.0
2022-07-27,60.855,61.88,60.855,61.56,372399.0
2022-07-28,61.66,62.87,61.465,62.83,345398.0
2022-07-29,63.12,63.535,62.585,63.37,348942.0
2022-08-02,64.52,65.5,63.95,65.16,609317.0
2022-08-03,65.04,65.935,64.815,65.15,403453.0
2022-08-04,67.9,70.15,67.9,70.125,1074500.0
2022-08-05,70.245,71.49,70.03,71.12,674422.0
2022-08-08,71.175,71.38,70.105,70.345,414933.0
2022-08-09,70.345,70.79,69.91,70.44,499206.0
2022-08-10,70.985,71.13,70.28,70.67,400271.0
2022-08-11,70.9,71.72,70.615,71.14,341558.0
2022-08-12,71.6,71.935,71.085,71.28,327133.0
2022-08-15,71.6,72.71,71.6,72.1,366003.0
2022-08-16,71.905,72.37,71.435,72.07,469144.0
2022-08-17,71.815,72.145,71.585,71.945,252585.0
2022-08-18,71.75,71.815,71.26,71.39,261247.0
2022-08-19,71.055,71.345,70.735,70.9,301599.0
2022-08-22,70.265,70.945,70.005,70.66,383852.0
2022-08-23,70.42,70.965,70.095,70.19,390882.0
2022-08-24,70.115,72.045,70.115,71.945,570720.0
2022-08-25,72.185,72.57,71.95,72.46,413432.0
2022-08-26,72.45,72.535,71.03,71.17,466692.0
2022-08-29,70.825,71.665,70.495,71.415,368337.0
2022-08-30,71.805,72.08,70.985,71.345,306263.0
2022-08-31,71.435,72.23,71.35,71.565,401885.0
2022-09-01,71.24,72.21,70.93,72.08,399925.0
2022-09-02,72.265,72.37,71.4,71.84,358801.0
2022-09-06,71.87,72.01,70.9,71.12,385580.0
2022-09-07,71.48,72.425,71.48,72.275,313685.0
2022-09-08,71.945,73.28,71.895,73.19,373546.0
2022-09-09,73.355,73.575,72.59,73.17,419436.0
2022-09-12,73.245,74.065,73.06,74.05,504723.0
2022-09-13,73.19,73.725,72.01,72.43,465851.0
2022-09-14,72.305,72.91,72.0,72.395,448979.0
2022-09-15,72.405,72.71,71.86,72.165,342344.0
2022-09-16,71.72,72.615,71.585,72.6,1288341.0
2022-09-19,72.615,73.175,72.265,72.735,293997.0
2022-09-20,72.66,73.23,72.085,72.605,490834.0
2022-09-21,72.995,73.37,71.835,71.855,383350.0
2022-09-22,72.085,72.085,70.06,70.7,497414.0
2022-09-23,70.685,70.95,69.495,69.995,1046533.0
2022-09-26,69.975,70.98,69.79,70.16,479428.0
2022-09-27,70.675,71.045,69.635,69.875,542525.0
2022-09-28,69.9,70.97,69.43,70.635,535093.0
2022-09-29,70.16,70.815,69.03,69.24,410082.0
2022-09-30,69.435,69.435,68.255,68.295,326856.0
2022-10-03,68.425,68.925,67.495,68.565,638496.0
2022-10-04,69.475,70.44,69.11,69.705,717825.0
2022-10-05,69.38,70.34,69.325,69.755,606219.0
2022-10-06,69.94,70.115,68.33,68.445,644511.0
2022-10-07,68.09,68.435,66.13,66.75,581333.0
2022-10-11,67.095,67.495,65.795,67.365,709008.0
2022-10-12,67.395,68.055,66.845,67.53,526388.0
2022-10-13,66.78,69.235,66.47,68.945,419757.0
2022-10-14,69.56,69.745,68.77,69.205,509007.0
2022-10-17,69.735,70.17,68.72,69.81,444837.0
2022-10-18,70.625,71.13,70.08,70.915,341586.0
2022-10-19,70.73,71.845,70.265,71.37,398248.0
2022-10-20,71.35,71.705,70.86,71.315,472182.0
2022-10-21,71.215,72.06,70.87,71.93,384749.0
2022-10-24,72.29,72.785,71.595,72.225,374605.0
2022-10-25,72.14,72.925,71.79,72.655,321857.0
2022-10-26,72.615,73.86,72.385,72.66,460925.0
2022-10-27,73.11,74.335,72.46,73.65,545094.0
2022-10-28,73.78,75.04,73.77,74.96,529036.0
2022-10-31,74.995,75.635,74.54,75.235,494848.0
2022-11-01,75.74,75.74,74.53,74.745,347037.0
2022-11-02,74.43,75.295,74.03,74.13,430220.0
2022-11-03,73.535,76.78,73.52,75.31,1222385.0
2022-11-04,75.895,76.415,75.285,76.075,745955.0
2022-11-07,76.14,76.875,75.555,75.73,421507.0
2022-11-08,75.88,76.25,75.375,76.055,450742.0
2022-11-09,75.945,76.66,75.7,76.085,485792.0
2022-11-10,76.68,76.875,75.645,76.615,550960.0
2022-11-11,76.745,76.8,74.475,74.875,616424.0
2022-11-14,74.95,75.45,73.955,74.055,577623.0
2022-11-15,74.56,75.005,73.695,73.78,404438.0
2022-11-16,77.14,79.66,77.14,78.965,1099954.0
2022-11-17,78.915,82.58,78.815,82.43,1133736.0
2022-11-18,82.765,83.77,82.735,83.07,937253.0
2022-11-21,84.335,85.505,83.815,85.21,689693.0
2022-11-22,85.23,85.395,83.985,84.195,670014.0
2022-11-23,84.505,84.505,82.105,82.755,690792.0
2022-11-24,82.355,83.425,82.16,82.56,128158.0
2022-11-25,82.54,83.165,82.29,82.54,279427.0
2022-11-28,82.68,83.09,82.135,82.59,677355.0
2022-11-29,82.635,82.73,81.985,82.06,495349.0
2022-11-30,81.89,83.37,81.575,83.025,755207.0
2022-12-01,83.025,83.22,82.2,82.785,639071.0
2022-12-02,82.605,83.33,82.21,83.07,600509.0
2022-12-05,82.85,84.335,81.855,84.065,453315.0
2022-12-06,84.16,84.39,82.56,83.065,403833.0
2022-12-07,82.94,83.87,82.7,83.61,330493.0
2022-12-08,83.695,85.255,83.2,84.725,479427.0
2022-12-09,84.58,85.05,84.28,84.41,326666.0
2022-12-12,84.68,85.36,83.99,85.31,319344.0
2022-12-13,86.02,86.11,84.13,84.78,683192.0
2022-12-14,85.06,85.23,84.14,84.81,923247.0
2022-12-15,84.585,85.71,83.88,85.645,1167442.0
2022-12-16,84.975,85.375,83.78,84.05,1331285.0
2022-12-19,83.62,83.815,81.835,82.31,544853.0
2022-12-20,83.04,84.16,81.525,82.345,668634.0
2022-12-21,82.795,83.995,82.62,83.835,1065216.0
2022-12-22,83.45,83.57,81.955,82.43,963274.0
2022-12-23,82.265,82.815,81.825,82.61,245439.0
2022-12-28,81.91,82.925,81.91,82.18,366761.0
2022-12-29,82.525,82.91,81.955,82.32,186947.0
2022-12-30,82.265,82.3,81.265,81.89,294910.0
2023-01-03,82.72,82.76,81.55,82.44,413899.0
2023-01-04,82.45,82.92,81.59,81.86,491099.0
2023-01-05,82.075,82.795,81.45,81.815,390017.0
2023-01-06,81.985,82.705,81.73,82.545,446267.0
2023-01-09,82.365,82.805,81.545,82.085,494385.0
2023-01-10,82.085,82.845,81.775,82.815,382854.0
2023-01-11,82.76,83.245,81.935,82.75,519181.0
2023-01-12,82.58,82.58,81.775,82.05,377420.0
2023-01-13,81.935,83.14,81.935,83.115,420270.0
2023-01-16,82.775,84.105,82.385,83.59,104749.0
2023-01-17,83.105,84.135,82.945,83.06,420895.0
2023-01-18,83.115,83.47,80.785,82.0,682698.0
2023-01-19,81.85,82.945,80.99,82.495,438009.0
2023-01-20,84.16,84.65,83.405,83.685,434451.0
2023-01-23,83.76,83.91,83.225,83.715,251837.0
2023-01-24,83.29,84.77,82.57,84.685,306141.0
2023-01-25,84.29,85.545,84.02,84.945,488098.0
2023-01-26,85.375,85.555,83.17,83.995,447995.0
2023-01-27,84.04,84.16,83.255,83.395,288246.0
2023-01-30,83.265,83.75,82.86,83.385,291198.0
2023-01-31,83.505,83.505,82.48,83.255,395750.0
2023-02-01,83.095,83.74,82.87,83.35,347309.0
2023-02-02,83.43,84.105,83.34,84.085,416554.0
2023-02-03,84.16,84.78,83.63,84.76,493226.0
2023-02-06,84.49,85.66,84.49,85.59,354147.0
2023-02-07,85.33,85.78,84.535,85.375,354537.0
2023-02-08,85.37,85.45,84.235,84.725,337052.0
2023-02-09,84.985,85.695,84.395,84.76,279404.0
2023-02-10,84.275,84.65,83.63,84.36,475465.0
2023-02-13,84.63,85.95,84.49,85.445,355694.0
2023-02-14,80.83,83.415,80.01,83.03,1405691.0
2023-02-15,83.225,83.78,82.265,82.77,418667.0
2023-02-16,83.43,83.685,82.645,83.64,573744.0
2023-02-17,83.555,85.125,83.35,85.085,458403.0
2023-02-21,84.535,85.865,84.525,85.74,359383.0
2023-02-22,85.675,86.06,84.825,85.225,415088.0
2023-02-23,85.225,85.285,82.74,83.085,942610.0
2023-02-24,82.975,83.275,82.395,82.88,353465.0
2023-02-27,83.275,83.58,82.685,82.88,445675.0
2023-02-28,82.525,82.795,81.685,82.34,603275.0
2023-03-01,82.13,82.605,81.15,81.215,526423.0
2023-03-02,81.045,81.86,81.02,81.3,476201.0
2023-03-03,81.7,81.99,81.085,81.48,454244.0
2023-03-06,81.73,82.255,81.385,82.095,314775.0
2023-03-07,82.395,82.545,80.805,80.945,424329.0
2023-03-08,81.095,81.195,80.0,80.72,335748.0
2023-03-09,80.785,80.785,78.83,78.945,574356.0
2023-03-10,79.095,79.335,78.11,78.355,475094.0
2023-03-13,77.7,79.535,77.43,77.73,684220.0
2023-03-14,78.09,78.45,77.25,78.14,639337.0
2023-03-15,78.075,79.505,77.38,79.375,747977.0
2023-03-16,78.82,79.605,78.14,79.4,752956.0
2023-03-17,79.185,79.4,77.72,78.24,895390.0
2023-03-20,78.23,79.86,78.165,79.765,288529.0
2023-03-21,79.605,80.69,79.435,79.935,487051.0
2023-03-22,80.0,81.225,79.86,80.51,439647.0
2023-03-23,79.4,81.44,79.125,80.715,708454.0
2023-03-24,80.86,81.34,80.405,80.575,275746.0
2023-03-27,80.49,81.48,80.275,81.27,364276.0
2023-03-28,81.79,82.825,81.705,82.71,362964.0
2023-03-29,83.155,83.315,82.435,82.6,415857.0
2023-03-30,82.76,83.05,82.015,83.005,311916.0
2023-03-31,84.245,86.355,84.125,85.395,709107.0
2023-04-03,85.235,85.65,84.84,85.205,464841.0
2023-04-04,84.86,85.18,83.58,83.91,356311.0
2023-04-05,83.655,84.34,83.51,83.645,330785.0
2023-04-06,83.805,84.18,83.22,83.775,340032.0
2023-04-10,83.665,85.03,83.53,84.34,301646.0
2023-04-11,84.37,85.0,84.145,84.95,324977.0
2023-04-12,85.18,85.195,84.17,84.235,284516.0
2023-04-13,84.33,84.47,83.83,84.245,307480.0
2023-04-14,84.23,85.29,83.815,84.945,305538.0
2023-04-17,85.355,86.035,85.065,85.835,290944.0
2023-04-18,86.11,86.865,85.93,86.795,408500.0
2023-04-19,86.74,87.19,86.56,86.62,320834.0
2023-04-20,86.43,88.0,86.43,87.56,279821.0
2023-04-21,87.99,89.14,87.495,88.625,372640.0
2023-04-24,88.585,89.085,88.565,88.87,236824.0
2023-04-25,89.11,89.46,88.39,88.49,347748.0
2023-04-26,88.64,89.33,88.35,88.52,377558.0
2023-04-27,89.46,89.47,88.305,89.085,260240.0
2023-04-28,89.065,89.545,88.775,89.395,297266.0
2023-05-01,89.575,90.45,89.265,89.995,370352.0
2023-05-02,91.85,93.375,89.695,92.49,823128.0
2023-05-03,93.225,93.235,90.855,91.955,680933.0
2023-05-04,91.1,91.91,89.365,90.205,547670.0
2023-05-05,90.015,90.385,88.99,90.165,424214.0
2023-05-08,90.08,91.435,89.44,91.25,328708.0
2023-05-09,90.845,92.48,90.695,92.465,256632.0
2023-05-10,92.35,93.29,91.4,91.915,223585.0
2023-05-11,92.0,93.035,91.99,92.465,398749.0
2023-05-12,92.455,93.235,92.36,92.945,319150.0
2023-05-15,92.69,93.195,92.095,92.615,248603.0
2023-05-16,92.445,93.255,91.445,92.84,347931.0
2023-05-17,93.18,93.245,91.59,92.35,256480.0
2023-05-18,92.245,93.3,91.86,93.225,236096.0
2023-05-19,92.885,93.65,92.605,93.15,315561.0
2023-05-23,92.245,92.625,90.975,91.42,384795.0
2023-05-24,91.1,92.265,90.72,91.89,331523.0
2023-05-25,91.795,93.195,91.605,92.885,329603.0
2023-05-26,93.12,94.685,92.905,93.83,459571.0
2023-05-29,93.19,93.82,92.32,92.435,153219.0
2023-05-30,93.18,93.895,91.495,92.65,504602.0
2023-05-31,92.105,93.81,91.625,92.765,700105.0
2023-06-01,92.8,95.455,92.47,95.345,597261.0
2023-06-02,95.22,96.82,95.025,96.5,507480.0
2023-06-05,96.125,96.37,95.11,95.27,464004.0
2023-06-06,95.485,95.795,94.24,94.6,465040.0
2023-06-07,94.42,94.825,91.53,91.87,516974.0
2023-06-08,91.495,93.96,90.515,93.585,516822.0
2023-06-09,93.65,94.665,93.46,94.4,334511.0
2023-06-12,94.42,95.7,94.12,95.305,356255.0
2023-06-13,95.25,95.785,94.115,94.555,304046.0
2023-06-14,94.31,95.73,94.31,95.7,229129.0
2023-06-15,96.465,96.555,94.9,95.21,963202.0
2023-06-16,95.445,96.255,94.88,94.95,1065383.0
2023-06-19,95.015,95.935,93.82,93.905,104720.0
2023-06-20,94.345,95.515,94.345,94.845,389788.0
2023-06-21,94.26,95.155,93.64,94.73,364329.0
2023-06-22,94.71,95.07,93.875,94.135,1205568.0
2023-06-23,94.23,94.56,93.88,94.05,416099.0
2023-06-26,93.625,94.26,93.215,93.765,280960.0
2023-06-27,94.345,94.89,93.285,94.525,411598.0
2023-06-28,94.825,95.705,94.655,95.355,403074.0
2023-06-29,95.82,96.54,95.3,96.465,359006.0
2023-06-30,96.765,97.475,96.68,97.2,325605.0
2023-07-04,97.475,98.3,96.435,96.49,106609.0
2023-07-05,96.255,97.21,95.905,96.795,339237.0
2023-07-06,96.88,97.01,95.12,95.61,423014.0
2023-07-07,95.3,95.535,94.76,94.825,301358.0
2023-07-10,94.805,95.785,94.795,94.975,315613.0
2023-07-11,94.965,95.165,93.385,94.445,422037.0
2023-07-12,94.54,95.325,93.965,94.795,329600.0
2023-07-13,94.94,95.335,93.915,94.94,303007.0
2023-07-14,95.61,96.89,95.11,96.735,315334.0
2023-07-17,96.815,97.335,96.285,96.445,213827.0
2023-07-18,96.54,97.17,96.15,96.915,291172.0
2023-07-19,97.4,97.52,96.045,96.615,252903.0
2023-07-20,96.435,96.945,95.695,96.575,288591.0
2023-07-21,97.115,97.345,96.65,97.17,305237.0
2023-07-24,97.07,97.37,95.44,95.77,333798.0
2023-07-25,95.84,96.52,94.91,95.355,265394.0
2023-07-26,95.505,96.34,94.665,96.055,273693.0
2023-07-27,96.11,96.7,95.735,96.045,282064.0
2023-07-28,96.105,96.945,95.98,96.32,199562.0
2023-07-31,96.3,96.33,95.25,95.535,208661.0
2023-08-01,95.365,95.895,94.38,94.72,406756.0
2023-08-02,94.39,95.025,93.5,93.67,617090.0
2023-08-03,93.235,94.07,91.525,92.045,372101.0
2023-08-04,92.705,93.645,92.14,93.065,319447.0
2023-08-08,95.3,97.73,94.08,94.325,786994.0
2023-08-09,94.93,95.09,92.1,93.075,760455.0
2023-08-10,93.35,94.105,92.845,93.245,399784.0
2023-08-11,93.055,93.66,92.705,92.905,296889.0
2023-08-14,93.065,93.13,92.005,92.395,350741.0
2023-08-15,92.025,92.1,90.605,90.66,359226.0
2023-08-16,90.375,91.01,90.075,90.48,405867.0
2023-08-17,90.48,90.735,89.13,89.205,628701.0
2023-08-18,88.995,89.195,87.82,88.085,424720.0
2023-08-21,88.6,89.28,88.03,88.91,275087.0
2023-08-22,89.61,90.075,88.42,88.615,284482.0
2023-08-23,88.91,89.49,88.76,89.12,186306.0
2023-08-24,89.41,89.905,87.71,87.735,326308.0
2023-08-25,88.125,88.39,87.35,87.405,345330.0
2023-08-28,87.605,87.985,87.01,87.15,277272.0
2023-08-29,87.275,88.17,87.02,88.115,377188.0
2023-08-30,88.145,89.09,88.125,88.6,315934.0
2023-08-31,88.56,90.255,88.54,88.815,437608.0
2023-09-01,90.71,91.145,89.185,89.99,404520.0
2023-09-05,90.13,90.465,88.115,88.6,373118.0
2023-09-06,88.345,88.625,86.13,86.385,484084.0
2023-09-07,86.535,87.465,86.045,87.33,323424.0
2023-09-08,87.045,87.965,86.505,87.395,366163.0
2023-09-11,87.025,87.29,85.305,85.95,849886.0
2023-09-12,85.805,86.355,85.085,85.76,385996.0
2023-09-13,86.07,87.265,85.74,86.695,306236.0
2023-09-14,86.155,88.72,86.12,88.305,1019957.0
2023-09-15,87.805,88.825,87.52,87.985,1575992.0
2023-09-18,87.91,89.3,87.215,89.185,379007.0
2023-09-19,88.575,88.68,86.74,87.7,511208.0
2023-09-20,87.75,89.06,87.15,88.48,359881.0
2023-09-21,87.53,88.395,86.14,86.165,936357.0
2023-09-22,86.255,87.385,85.91,87.055,560771.0
2023-09-25,86.94,87.005,86.195,86.215,382566.0
2023-09-26,85.77,86.255,84.795,85.17,610987.0
2023-09-27,85.17,85.57,83.885,84.75,358109.0
2023-09-28,84.93,85.825,83.77,85.67,553862.0
2023-09-29,86.93,87.635,86.065,86.1,415648.0
2023-10-02,86.225,86.385,84.49,84.655,528707.0
2023-10-03,84.255,84.405,82.4,83.095,566461.0
2023-10-04,83.405,84.245,83.295,83.805,382040.0
2023-10-05,83.91,84.96,83.5,83.97,353271.0
2023-10-06,83.77,84.14,80.655,81.95,1083787.0
2023-10-10,82.065,83.455,81.56,82.57,651359.0
2023-10-11,82.815,83.635,82.6,83.52,532797.0
2023-10-12,83.51,83.94,81.58,82.0,458575.0
2023-10-13,82.2,82.39,80.905,81.475,587513.0
2023-10-16,81.56,82.275,80.98,82.095,594468.0
2023-10-17,81.825,83.795,81.625,83.455,480089.0
2023-10-18,83.18,84.11,82.655,83.92,607569.0
2023-10-19,83.93,86.5,83.58,86.14,1271685.0
2023-10-20,85.9,87.455,85.33,85.48,1025296.0
2023-10-23,85.185,86.75,84.74,85.615,560899.0
2023-10-24,86.025,87.995,85.865,87.555,594734.0
2023-10-25,87.615,89.365,87.615,88.365,596408.0
2023-10-26,88.5,88.965,87.395,87.445,534806.0
2023-10-27,87.46,87.975,85.825,86.965,445621.0
2023-10-30,87.355,88.3,86.29,87.405,360710.0
2023-10-31,87.71,89.425,87.585,88.67,348615.0
2023-11-01,88.93,89.65,88.07,88.49,2842065.0
2023-11-02,89.25,91.145,88.54,90.415,490508.0
2023-11-03,86.34,89.175,85.275,88.225,898627.0
2023-11-06,87.965,88.45,85.615,87.375,624293.0
2023-11-07,87.52,89.66,87.375,89.595,396543.0
2023-11-08,89.83,90.29,88.87,89.51,361569.0
2023-11-09,89.545,90.425,89.175,90.195,386301.0
2023-11-10,89.975,90.43,89.11,90.23,332609.0
2023-11-13,90.27,90.735,89.405,90.08,314859.0
2023-11-14,90.7,91.785,90.145,91.49,460920.0
2023-11-15,91.795,91.86,90.78,91.66,498398.0
2023-11-16,91.62,92.955,91.395,92.735,324730.0
2023-11-17,92.87,93.29,92.545,92.84,218027.0
2023-11-20,92.555,93.0,91.925,92.785,286013.0
2023-11-21,92.795,93.21,90.775,91.565,306377.0
2023-11-22,92.105,92.555,91.48,91.715,257362.0
2023-11-23,91.715,92.565,90.91,91.48,47088.0
2023-11-24,91.595,91.805,89.185,90.205,358561.0
2023-11-27,90.195,91.535,89.83,91.195,275188.0
2023-11-28,91.22,91.44,90.46,90.72,245663.0
2023-11-29,90.945,91.1,89.69,90.135,289108.0
2023-11-30,91.1,92.005,90.425,91.87,321144.0
2023-12-01,91.64,93.44,91.385,93.315,316706.0
2023-12-04,93.23,94.575,92.905,94.345,343942.0
2023-12-05,94.25,94.895,93.66,94.495,259780.0
2023-12-06,94.66,95.63,94.41,94.87,312782.0
2023-12-07,94.945,95.19,93.895,94.135,255068.0
2023-12-08,94.135,94.685,92.67,93.0,223580.0
2023-12-11,93.105,93.48,92.365,93.375,397892.0
2023-12-12,93.6,95.21,93.105,95.165,432762.0
2023-12-13,95.085,95.705,94.58,95.67,291879.0
2023-12-14,95.675,95.905,94.03,94.58,420133.0
2023-12-15,94.125,94.41,93.115,93.86,2589618.0
2023-12-18,94.28,96.22,94.06,96.03,300183.0
2023-12-19,96.145,97.62,96.135,97.55,517031.0
2023-12-20,97.78,97.935,95.485,95.61,371408.0
2023-12-21,94.75,97.34,94.75,97.055,1425428.0
2023-12-22,97.445,98.425,97.12,98.24,132834.0
2023-12-27,97.83,99.045,97.81,98.855,164890.0
2023-12-28,98.75,99.11,98.395,98.885,111986.0
2023-12-29,98.825,99.245,98.44,99.085,178968.0
2024-01-02,98.605,99.63,97.84,98.06,215474.0
2024-01-03,97.925,98.94,97.65,97.675,334711.0
2024-01-04,97.775,98.195,96.875,97.545,371509.0
2024-01-05,97.35,98.105,96.99,97.755,248274.0
2024-01-08,98.395,100.0,98.04,99.89,310909.0
2024-01-09,99.35,100.125,98.94,99.87,191659.0
2024-01-10,100.225,101.745,99.775,100.7,467333.0
2024-01-11,100.875,101.37,99.325,100.26,263749.0
2024-01-12,100.29,100.94,99.765,100.625,497734.0
2024-01-15,100.385,101.15,99.025,99.63,140796.0
2024-01-16,99.41,99.86,97.14,97.935,880303.0
2024-01-17,97.755,98.91,97.515,98.04,679051.0
2024-01-18,98.48,99.85,98.215,99.12,569134.0
2024-01-19,99.12,99.765,98.09,98.835,494913.0
2024-01-22,98.94,99.015,97.215,97.44,720661.0
2024-01-23,97.43,98.06,97.18,98.03,493803.0
2024-01-24,98.435,98.805,97.8,98.575,390194.0
2024-01-25,98.825,99.465,98.555,99.065,272453.0
2024-01-26,99.22,99.265,98.54,98.95,228503.0
2024-01-29,98.845,101.105,98.365,101.055,294568.0
2024-01-30,101.14,101.4,100.415,100.94,435288.0
2024-01-31,101.37,102.385,100.045,100.445,269563.0
2024-02-01,100.645,101.89,100.435,101.745,263532.0
2024-02-02,101.59,102.48,100.865,102.135,276991.0
2024-02-05,101.935,102.155,100.225,100.365,299516.0
2024-02-06,100.155,100.3,98.1,98.52,476806.0
2024-02-07,98.51,99.905,98.27,99.005,296066.0
2024-02-08,99.11,99.63,97.985,99.445,307098.0
2024-02-09,99.445,99.665,98.585,99.19,307855.0
2024-02-12,99.475,101.43,98.96,100.855,299277.0
2024-02-13,98.415,99.105,94.76,97.105,893076.0
2024-02-14,97.455,99.89,97.095,99.22,523046.0
2024-02-15,99.775,100.665,96.5,97.985,747260.0
2024-02-16,98.26,100.205,97.62,99.64,333847.0
2024-02-20,99.555,100.27,98.405,98.785,287345.0
2024-02-21,98.77,99.2,97.55,97.87,206165.0
2024-02-22,97.945,98.555,97.075,97.235,469685.0
2024-02-23,97.245,98.555,96.73,98.395,318051.0
2024-02-26,98.435,99.005,97.895,98.74,341953.0
2024-02-27,98.615,98.75,97.215,97.775,262930.0
2024-02-28,98.23,99.475,97.56,99.34,323941.0
2024-02-29,99.475,101.2,99.36,100.855,422520.0
2024-03-01,100.855,101.16,99.675,100.825,255130.0
2024-03-04,100.68,101.545,100.205,101.41,243340.0
2024-03-05,101.41,103.4,100.98,102.95,382878.0
2024-03-06,103.36,105.16,102.91,105.105,614364.0
2024-03-07,105.275,105.535,103.535,103.82,354098.0
2024-03-08,103.765,104.125,102.74,102.92,302869.0
2024-03-11,102.9,103.925,102.34,103.66,236191.0
2024-03-12,104.05,106.06,104.05,105.715,1192315.0
2024-03-13,105.545,107.305,105.545,106.71,400993.0
2024-03-14,106.625,106.865,104.445,105.62,1053067.0
2024-03-15,105.42,105.6,102.225,102.355,1854174.0
2024-03-18,102.92,104.48,102.645,104.385,481088.0
2024-03-19,104.835,105.51,104.44,105.095,224550.0
2024-03-20,105.22,105.75,104.565,104.91,1053801.0
2024-03-21,105.18,105.825,104.495,104.72,194309.0
2024-03-22,104.74,105.15,103.69,103.785,647262.0
2024-03-25,103.67,104.035,102.745,102.805,266332.0
2024-03-26,102.805,103.565,102.34,102.825,277838.0
2024-03-27,103.44,104.045,102.6,103.275,195372.0
2024-03-28,103.43,104.335,103.315,103.495,180394.0
2024-04-01,103.4,103.495,101.745,102.46,317642.0
2024-04-02,102.1,102.44,100.9,101.745,279296.0
2024-04-03,101.305,101.7,99.445,99.86,502958.0
2024-04-04,100.215,100.84,97.175,97.245,643781.0
2024-04-05,97.83,98.37,96.725,97.435,381337.0
2024-04-08,97.385,97.915,96.705,97.185,316951.0
2024-04-09,97.38,97.655,96.385,96.905,407236.0
2024-04-10,96.1,96.695,94.645,95.365,584249.0
2024-04-11,96.31,96.33,94.29,95.03,402932.0
2024-04-12,94.58,95.6,93.8,94.46,265359.0
2024-04-15,94.875,94.99,93.115,93.54,441098.0
2024-04-16,93.425,94.425,92.47,94.135,654020.0
2024-04-17,94.335,94.83,93.695,93.73,407403.0
2024-04-18,93.655,94.775,93.57,94.53,409993.0
2024-04-19,94.675,94.865,94.01,94.48,291612.0
2024-04-22,94.715,97.28,94.53,96.645,470904.0
2024-04-23,96.85,98.06,96.695,97.715,548519.0
2024-04-24,97.61,98.1,96.53,97.04,433846.0
2024-04-25,96.385,96.85,95.5,96.05,431942.0
2024-04-26,95.83,97.6,95.26,97.09,303000.0
2024-04-29,97.245,97.78,96.52,97.05,379687.0
2024-04-30,98.63,102.12,97.645,100.485,697329.0
2024-05-01,99.88,100.06,96.07,96.945,631303.0
2024-05-02,97.145,98.475,96.33,97.665,411233.0
2024-05-03,98.3,99.86,98.02,99.81,458435.0
2024-05-06,99.925,100.39,98.215,99.1,403754.0
2024-05-07,99.185,99.31,97.88,98.145,378982.0
2024-05-08,97.905,98.09,96.58,97.0,674254.0
2024-05-09,97.12,97.495,96.485,96.85,393817.0
2024-05-10,96.905,98.4,94.345,96.365,789951.0
2024-05-13,96.53,96.87,94.415,94.845,490102.0
2024-05-14,94.76,95.405,94.23,94.24,407080.0
2024-05-15,94.865,95.31,93.115,93.52,500193.0
2024-05-16,93.585,94.185,92.74,93.8,365159.0
2024-05-17,93.825,94.155,92.03,92.8,408618.0
2024-05-21,92.25,92.375,90.5,90.645,428264.0
2024-05-22,90.565,91.035,89.72,89.95,468844.0
2024-05-23,90.095,90.375,88.4,88.825,593019.0
2024-05-24,89.035,89.69,88.61,88.795,511879.0
2024-05-27,88.515,90.455,88.515,89.42,160899.0
2024-05-28,89.085,89.555,88.15,88.275,319761.0
2024-05-29,87.825,88.315,87.265,87.475,439843.0
2024-05-30,87.725,88.42,86.795,87.87,459206.0
2024-05-31,88.035,90.01,87.68,89.92,855947.0
2024-06-03,89.49,92.305,89.345,91.93,642486.0
2024-06-04,91.805,92.305,91.405,92.075,402159.0
2024-06-05,92.23,93.695,91.885,93.31,467944.0
2024-06-06,93.19,93.74,91.895,93.435,384909.0
2024-06-07,93.22,93.595,90.68,91.03,349063.0
2024-06-10,90.92,91.44,89.39,89.575,444111.0
2024-06-11,89.24,90.315,88.9,90.16,314617.0
2024-06-12,90.805,91.795,90.535,90.97,517232.0
2024-06-13,91.0,92.115,90.785,91.635,302419.0
2024-06-14,91.285,91.865,90.295,91.065,372379.0
2024-06-17,91.03,91.98,90.535,91.53,2475649.0
2024-06-18,91.73,92.01,90.625,90.91,788753.0
2024-06-19,90.835,91.67,89.9,90.095,559535.0
2024-06-20,90.235,90.95,89.76,90.74,514291.0
2024-06-21,90.535,92.26,90.535,91.815,3426173.0
2024-06-24,91.88,92.945,91.33,92.79,896678.0
2024-06-25,92.615,92.945,91.01,91.755,784966.0
2024-06-26,91.745,92.145,91.25,91.995,844529.0
2024-06-27,92.305,92.385,91.33,92.135,348689.0
2024-06-28,92.83,94.72,91.39,93.325,504820.0
2024-07-02,92.935,93.315,90.64,90.95,355100.0
2024-07-03,90.815,92.735,90.71,92.655,258773.0
2024-07-04,92.46,93.1,92.065,92.315,56110.0
2024-07-05,92.365,92.615,91.64,91.89,263967.0
2024-07-08,92.445,93.28,91.97,92.48,441989.0
2024-07-09,92.17,92.54,89.295,89.875,560499.0
2024-07-10,90.13,92.065,90.03,92.015,411832.0
2024-07-11,92.095,95.065,92.045,94.99,606311.0
2024-07-12,94.97,96.52,94.97,96.22,502212.0
2024-07-15,96.295,96.865,95.635,95.81,351600.0
2024-07-16,95.89,99.085,95.61,98.93,476187.0
2024-07-17,98.61,99.5,97.4,99.275,429540.0
2024-07-18,98.485,99.2,96.065,96.14,407626.0
2024-07-19,96.18,97.08,95.385,96.71,315982.0
2024-07-22,97.155,97.31,95.25,96.81,254736.0
2024-07-23,96.965,97.305,94.99,95.02,275798.0
2024-07-24,94.535,94.545,92.335,93.535,514491.0
2024-07-25,93.045,93.535,91.67,91.785,460714.0
2024-07-26,92.935,92.975,91.02,91.05,477189.0
2024-07-29,91.195,93.355,90.005,93.14,541956.0
2024-07-30,92.79,93.585,92.26,92.665,435192.0
2024-07-31,94.42,94.515,92.395,93.585,418449.0
2024-08-01,93.8,94.205,92.46,93.615,467229.0
2024-08-02,92.905,95.85,92.645,94.155,834254.0
2024-08-06,92.89,96.335,92.625,95.645,734278.0
2024-08-07,96.025,96.14,93.75,93.875,723969.0
2024-08-08,94.3,97.535,94.125,95.665,481915.0
2024-08-09,95.88,96.005,92.84,93.68,386378.0
2024-08-12,93.68,94.515,92.405,92.9,308908.0
2024-08-13,91.58,94.555,91.195,93.825,548510.0
2024-08-14,93.895,94.145,92.585,93.845,308607.0
2024-08-15,94.495,94.98,93.71,94.775,286564.0
2024-08-16,94.775,95.21,92.89,93.81,364512.0
2024-08-19,93.925,95.3,93.915,94.505,223186.0
2024-08-20,94.425,95.115,93.73,94.265,242069.0
2024-08-21,94.6,95.3,94.01,95.065,168303.0
2024-08-22,95.065,95.075,93.635,93.99,223237.0
2024-08-23,94.34,94.845,91.57,92.025,570560.0
2024-08-26,92.145,92.18,91.28,91.36,441659.0
2024-08-27,90.96,91.095,90.235,90.41,529190.0
2024-08-28,90.235,90.915,89.54,90.14,355326.0
2024-08-29,90.565,91.14,89.695,90.12,354445.0
2024-08-30,90.34,90.66,89.605,90.64,424269.0
2024-09-03,89.065,91.58,89.065,89.79,411515.0
2024-09-04,89.74,90.175,89.335,89.83,259299.0
2024-09-05,89.595,90.265,88.6,88.85,354759.0
2024-09-06,88.94,89.605,88.22,88.85,399365.0
2024-09-09,88.985,89.82,88.175,89.075,429584.0
2024-09-10,89.14,89.48,87.38,87.7,453460.0
2024-09-11,87.64,91.825,87.37,90.545,544586.0
2024-09-12,90.67,91.495,90.06,90.935,474815.0
2024-09-13,91.185,92.16,90.72,90.99,885728.0
2024-09-16,91.215,92.335,90.33,91.96,1022220.0
2024-09-17,92.305,93.045,90.825,91.215,1005050.0
2024-09-18,91.03,92.25,90.64,91.31,719126.0
2024-09-19,91.98,93.275,91.475,93.255,566096.0
2024-09-20,93.05,93.45,92.02,92.865,1347604.0
2024-09-23,92.535,93.235,92.39,92.8,778228.0
2024-09-24,93.02,93.325,91.94,92.455,731917.0
2024-09-25,92.245,92.44,91.52,91.54,246027.0
2024-09-26,92.06,93.53,91.91,92.965,329159.0
2024-09-27,93.09,94.505,92.545,93.89,337197.0
2024-09-30,94.15,95.235,93.575,95.05,467200.0
2024-10-01,94.94,95.33,94.52,95.255,230008.0
2024-10-02,94.765,95.64,94.61,95.155,217095.0
2024-10-03,94.61,94.63,92.02,93.625,587062.0
2024-10-04,93.88,95.155,93.695,94.865,242672.0
2024-10-07,95.02,95.145,91.755,92.76,445074.0
2024-10-08,92.485,93.58,92.175,92.915,375493.0
2024-10-09,92.905,94.505,92.75,94.18,347004.0
2024-10-10,93.975,94.18,92.41,93.955,210799.0
2024-10-11,92.525,95.145,92.475,94.9,379427.0
2024-10-15,94.92,96.265,94.785,95.615,274503.0
2024-10-16,95.78,96.645,95.255,96.585,275332.0
2024-10-17,96.575,96.91,95.28,95.515,433067.0
2024-10-18,95.41,95.65,94.24,94.855,353750.0
2024-10-21,94.475,98.37,94.32,98.03,315289.0
2024-10-22,97.51,97.9,96.78,97.125,278785.0
2024-10-23,98.615,99.735,98.37,99.05,424981.0
2024-10-24,98.905,99.585,97.2,97.385,349938.0
2024-10-25,97.455,98.02,95.33,95.505,312884.0
2024-10-28,96.05,96.345,95.245,96.205,277883.0
2024-10-29,95.76,96.655,95.4,95.625,321500.0
2024-10-30,95.39,96.275,94.56,94.94,327051.0
2024-10-31,94.94,95.105,94.15,94.32,401572.0
2024-11-01,94.405,95.215,93.87,95.135,349913.0
2024-11-04,94.745,95.215,94.395,94.855,274186.0
2024-11-05,91.55,93.49,90.51,91.9,1098097.0
2024-11-06,93.49,93.49,90.78,92.68,430472.0
2024-11-07,92.77,93.87,92.125,92.67,363944.0
2024-11-08,92.45,92.79,91.98,92.205,259638.0
2024-11-11,91.805,92.73,91.745,92.05,257465.0
2024-11-12,91.745,92.135,90.57,91.515,505544.0
2024-11-13,91.24,93.24,91.17,92.615,347553.0
2024-11-14,92.885,94.24,92.545,93.77,313313.0
2024-11-15,93.335,93.575,92.31,92.68,304883.0
2024-11-18,92.605,94.95,92.465,94.095,325066.0
2024-11-19,93.645,95.135,93.275,94.475,236939.0
2024-11-20,94.505,94.98,92.615,94.505,283749.0
2024-11-21,94.085,95.175,93.08,94.92,382397.0
2024-11-22,94.92,95.28,94.075,94.16,437703.0
2024-11-25,94.53,95.71,93.94,95.05,349915.0
2024-11-26,95.37,96.655,94.475,94.805,364371.0
2024-11-27,95.505,96.315,94.725,95.895,308428.0
2024-11-28,96.325,96.745,94.805,95.68,121787.0
2024-11-29,95.72,96.365,94.655,94.97,315338.0
2024-12-02,95.105,95.94,94.795,95.475,335079.0
2024-12-03,95.63,97.93,94.735,97.035,514029.0
2024-12-04,97.005,98.175,96.75,97.385,262456.0
2024-12-05,96.995,97.315,95.135,95.235,348765.0
2024-12-06,95.73,96.91,95.0,95.105,178262.0
2024-12-09,95.575,98.175,95.575,96.77,423049.0
2024-12-10,96.635,97.485,95.975,96.675,353564.0
2024-12-11,96.705,97.5,95.525,96.285,307670.0
2024-12-12,96.45,96.54,95.31,95.865,237533.0
2024-12-13,96.265,96.265,94.32,94.67,2248474.0
2024-12-16,94.67,95.27,93.625,93.685,1501552.0
2024-12-17,93.585,95.03,93.45,94.065,868553.0
2024-12-18,93.615,94.58,92.505,92.73,359291.0
2024-12-19,92.685,93.275,91.825,91.835,380595.0
2024-12-20,91.59,94.305,91.335,94.05,3229340.0
2024-12-23,94.5,94.655,92.47,93.195,1491576.0
2024-12-24,93.09,93.865,92.255,92.6,1869160.0
2024-12-27,92.63,92.99,92.295,92.62,172909.0
2024-12-30,91.97,92.55,91.11,91.285,188544.0
2024-12-31,91.415,92.195,91.265,91.815,186860.0
2025-01-02,92.655,94.02,91.93,92.51,299164.0
2025-01-03,92.5,93.1,91.665,91.91,278718.0
2025-01-06,91.92,92.245,89.51,89.745,491347.0
2025-01-07,89.95,90.64,88.765,88.895,339418.0
2025-01-08,88.59,89.12,87.805,88.18,442753.0
2025-01-09,88.08,88.445,87.51,87.865,142485.0
2025-01-10,87.425,87.765,86.08,86.12,550323.0
2025-01-13,85.855,86.24,85.23,85.955,268306.0
2025-01-14,85.79,86.75,84.73,85.63,416399.0
2025-01-15,86.415,87.71,84.59,84.875,327428.0
2025-01-16,84.73,85.65,84.59,85.335,313209.0
2025-01-17,85.835,86.005,85.28,85.77,521217.0
2025-01-20,86.09,86.785,85.895,86.05,233655.0
2025-01-21,85.865,86.405,85.025,85.27,529518.0
2025-01-22,85.425,86.07,84.335,85.375,560634.0
2025-01-23,85.26,86.7,84.485,86.67,355645.0
2025-01-24,87.415,88.05,86.52,87.265,374604.0
2025-01-27,87.325,88.69,87.315,87.875,240171.0
2025-01-28,87.7,88.69,87.375,88.04,311571.0
2025-01-29,88.18,88.67,87.365,87.62,165800.0
2025-01-30,87.495,88.98,87.495,88.64,278235.0
2025-01-31,88.48,89.17,87.18,87.57,294369.0
2025-02-03,86.335,88.59,85.73,88.11,610682.0
2025-02-04,87.465,88.285,86.765,86.865,854270.0
2025-02-05,86.825,88.05,86.12,87.985,719912.0
2025-02-06,87.59,91.215,87.59,89.835,514602.0
2025-02-07,89.58,90.795,89.58,89.805,351219.0
2025-02-10,90.385,93.265,90.385,93.08,541091.0
2025-02-11,92.295,94.175,91.06,93.635,563736.0
2025-02-12,95.06,96.225,91.745,92.05,597883.0
2025-02-13,91.905,92.46,89.7,92.305,569038.0
2025-02-14,90.815,91.705,87.795,89.62,808435.0
2025-02-18,89.365,90.45,87.795,89.915,486559.0
2025-02-19,89.755,90.15,87.415,88.08,464845.0
2025-02-20,88.12,88.415,86.285,87.775,537733.0
2025-02-21,88.2,88.2,86.54,86.845,438272.0
2025-02-24,86.65,89.715,86.53,89.2,409071.0
2025-02-25,89.16,90.865,89.16,90.13,491043.0
2025-02-26,90.51,90.65,89.06,89.57,320571.0
2025-02-27,89.46,92.395,89.435,92.235,464713.0
2025-02-28,92.315,92.92,91.66,92.49,538914.0
2025-03-03,92.175,93.635,92.0,92.13,508912.0
2025-03-04,91.49,94.03,91.44,92.805,537615.0
2025-03-05,92.815,94.175,92.61,93.685,418922.0
2025-03-06,93.52,94.825,92.755,94.58,396775.0
2025-03-07,94.52,98.28,94.315,98.01,746303.0
2025-03-10,97.585,99.49,97.145,97.43,636228.0
2025-03-11,96.93,98.645,95.86,96.05,414591.0
2025-03-12,95.55,96.87,93.165,93.9,421769.0
2025-03-13,94.145,94.48,92.97,93.0,482222.0
2025-03-14,92.805,93.235,92.01,93.01,500464.0
2025-03-17,93.03,94.725,93.01,94.45,816086.0
2025-03-18,93.56,95.96,93.56,95.08,310745.0
2025-03-19,96.115,96.89,95.42,95.53,332505.0
2025-03-20,95.64,96.535,94.95,95.36,642790.0
2025-03-21,95.42,95.64,93.745,94.95,1459625.0
2025-03-24,94.9,95.315,94.07,94.75,993806.0
2025-03-25,94.76,95.125,93.525,93.785,1066495.0
2025-03-26,93.94,95.905,93.695,95.49,301253.0
2025-03-27,95.58,97.465,95.56,97.06,428434.0
2025-03-28,95.735,95.785,90.985,91.14,454034.0
2025-03-31,91.16,95.32,91.15,94.61,603566.0
2025-04-01,94.68,95.42,93.845,94.79,309791.0
2025-04-02,94.565,95.135,93.35,94.525,281104.0
2025-04-03,92.415,94.79,92.375,94.19,668404.0
2025-04-04,93.4,94.18,89.18,89.265,1384246.0
2025-04-07,86.79,89.65,85.44,87.105,1226668.0
2025-04-08,88.27,88.28,83.38,84.365,585639.0
2025-04-09,83.075,86.99,82.115,86.0,804069.0
2025-04-10,85.47,85.705,83.95,84.63,1002035.0
2025-04-11,84.59,86.24,83.525,86.19,400762.0
2025-04-14,86.82,87.02,85.175,86.17,884791.0
2025-04-15,86.09,86.695,85.46,85.975,252194.0
2025-04-16,86.345,86.345,84.58,85.185,320337.0
2025-04-17,85.35,86.95,84.71,86.355,281486.0
2025-04-21,86.11,86.76,84.74,85.755,218357.0
2025-04-22,86.28,87.255,85.845,87.075,494463.0
2025-04-23,87.52,88.795,85.655,85.825,378337.0
2025-04-24,85.61,86.25,84.71,85.52,324390.0
2025-04-25,85.105,86.06,84.82,85.975,225821.0
2025-04-28,85.99,86.82,85.965,86.71,232832.0
2025-04-29,86.435,87.64,86.15,87.135,231563.0
2025-04-30,87.075,87.825,86.02,87.61,353877.0
2025-05-01,87.64,89.395,86.74,89.09,387972.0
2025-05-02,89.79,90.785,89.21,90.725,404705.0
2025-05-05,90.195,91.475,90.055,90.905,218758.0
2025-05-06,90.945,93.075,90.865,92.06,398316.0
2025-05-07,92.315,93.815,92.205,92.58,466748.0
2025-05-08,92.955,96.06,91.23,92.69,695855.0
2025-05-09,91.75,93.605,91.74,92.285,538274.0
2025-05-12,93.065,95.075,92.225,94.89,323141.0
2025-05-13,94.595,95.295,93.165,93.24,193067.0
2025-05-14,93.24,93.735,92.275,93.695,187694.0
2025-05-15,93.92,95.995,93.92,95.875,263254.0
2025-05-16,95.51,97.475,95.44,97.325,401660.0
2025-05-20,97.59,97.985,96.78,97.165,235371.0
2025-05-21,96.615,96.9,94.77,94.9,400946.0
2025-05-22,94.85,95.57,94.21,94.91,216011.0
2025-05-23,94.535,95.205,93.695,94.82,200819.0
2025-05-26,95.045,96.655,94.295,96.15,126662.0
2025-05-27,96.535,98.21,96.27,97.57,439648.0
2025-05-28,97.63,98.21,97.05,97.945,237703.0
2025-05-29,97.835,98.105,96.09,96.28,290588.0
2025-05-30,96.655,96.745,95.905,96.635,426705.0
2025-06-02,96.05,97.475,95.305,97.275,337713.0
2025-06-03,97.64,97.895,96.605,97.08,178860.0
2025-06-04,97.225,97.435,96.08,96.545,180696.0
2025-06-05,96.675,96.97,95.985,96.26,172640.0
2025-06-06,96.485,97.405,95.865,96.32,135069.0
2025-06-09,95.42,95.745,94.03,94.15,368724.0
2025-06-10,94.245,95.095,93.065,93.44,288519.0
2025-06-11,93.28,93.45,90.925,91.08,481053.0
2025-06-12,91.09,91.675,90.54,91.655,371322.0
2025-06-13,91.19,91.88,89.995,90.135,257574.0
2025-06-16,90.245,90.57,89.405,89.89,514123.0
2025-06-17,90.37,90.41,89.255,89.9,4926298.0
2025-06-18,89.445,90.3,89.19,89.305,1432897.0
2025-06-19,88.96,89.255,88.665,88.765,113004.0
2025-06-20,89.465,90.37,89.375,89.555,734915.0
2025-06-23,89.595,90.06,88.91,89.335,347835.0
2025-06-24,89.355,89.795,88.58,89.215,5016508.0
2025-06-25,88.78,89.595,88.375,88.47,1419762.0
2025-06-26,88.68,88.93,87.64,88.73,422453.0
2025-06-27,88.71,89.375,87.855,88.95,1023913.0
2025-06-30,88.85,89.89,88.39,89.705,234753.0
2025-07-02,91.66,92.295,90.895,92.125,608157.0
2025-07-03,92.115,92.93,91.77,92.365,204251.0
2025-07-04,92.155,92.84,91.92,92.155,57070.0
2025-07-07,92.465,92.92,92.065,92.065,297259.0
2025-07-08,91.89,92.96,91.165,92.68,348098.0
2025-07-09,92.69,93.38,91.165,91.36,328481.0
2025-07-10,91.46,92.465,91.205,91.975,203232.0
2025-07-11,91.7,91.76,90.875,91.51,234346.0
2025-07-14,91.59,91.76,90.895,91.54,163231.0
2025-07-15,91.41,91.64,90.565,91.205,306804.0
2025-07-16,91.205,92.365,90.835,92.325,307410.0
2025-07-17,92.395,95.135,92.325,94.965,562059.0
2025-07-18,94.59,95.165,94.105,94.24,302610.0
2025-07-21,94.24,94.905,93.395,93.645,275097.0
2025-07-22,93.705,96.385,93.635,96.375,267797.0
2025-07-23,96.23,97.11,95.79,95.99,237170.0
2025-07-24,95.345,96.605,94.855,94.865,306442.0
2025-07-25,94.57,94.905,93.595,94.68,322222.0
2025-07-28,94.36,95.095,93.425,94.21,188114.0
2025-07-29,94.21,94.925,93.535,94.11,274274.0
2025-07-30,94.16,95.005,93.715,94.42,241958.0
2025-07-31,93.975,94.22,93.07,93.37,305705.0
2025-08-01,93.25,93.865,92.89,93.21,475708.0
2025-08-05,94.885,94.905,93.21,93.29,364714.0
2025-08-06,93.505,94.12,92.88,93.665,381475.0
2025-08-07,92.85,92.85,87.885,88.84,1121092.0
2025-08-08,89.0,89.87,88.105,88.125,558491.0
2025-08-11,87.925,89.93,87.925,89.125,338810.0
2025-08-12,89.145,89.92,88.38,88.72,295919.0
2025-08-13,89.06,89.84,88.135,89.505,497353.0
2025-08-14,89.315,89.615,88.41,89.395,335621.0
2025-08-15,89.06,89.84,88.8,89.625,272526.0
2025-08-18,89.705,90.47,89.245,90.29,241538.0
2025-08-19,90.805,92.115,90.37,91.65,239936.0
2025-08-20,91.47,91.86,87.775,87.825,720583.0
2025-08-21,87.805,88.075,87.44,88.055,322495.0
2025-08-22,88.255,88.72,86.865,87.0,687257.0
2025-08-25,86.765,87.17,86.265,86.415,365432.0
2025-08-26,86.435,86.805,86.04,86.295,606061.0
2025-08-27,86.21,86.715,85.71,85.78,389984.0
2025-08-28,85.505,86.475,85.195,86.12,215300.0
2025-08-29,86.22,86.655,85.72,86.365,230221.0
2025-09-02,86.275,86.545,85.305,85.56,407043.0
2025-09-03,85.61,86.23,85.205,85.53,483107.0
2025-09-04,85.53,85.7,84.895,85.265,395306.0
2025-09-05,85.66,86.805,85.435,86.755,420819.0
2025-09-08,86.505,86.95,84.19,85.005,653520.0
2025-09-09,84.7,85.315,84.61,85.085,377210.0
2025-09-10,84.935,85.59,84.53,85.215,304882.0
2025-09-11,85.55,87.38,85.38,87.14,691234.0
2025-09-12,86.385,87.08,86.315,86.475,331073.0
2025-09-15,87.35,87.905,86.695,87.31,2497583.0
2025-09-16,87.57,87.865,87.0,87.17,386214.0
2025-09-17,87.22,88.365,87.19,87.38,612280.0
2025-09-18,87.26,87.28,86.11,86.19,402931.0
2025-09-19,87.4,87.61,86.22,87.28,1624279.0
2025-09-22,87.06,88.89,86.99,88.74,491733.0
2025-09-23,88.66,89.13,88.15,88.77,2438098.0
2025-09-24,88.35,89.85,88.3,89.64,481576.0
2025-09-25,89.65,90.33,89.35,89.99,368400.0
2025-09-26,90.07,90.72,89.44,90.44,284748.0
2025-09-29,90.46,91.57,90.14,91.36,284073.0
2025-09-30,91.16,91.77,89.24,89.28,407390.0
2025-10-01,89.29,92.2,88.89,92.17,384304.0
2025-10-02,92.05,94.63,91.71,94.49,491610.0
2025-10-03,94.58,95.69,93.81,95.52,358182.0
2025-10-06,96.0,96.29,95.14,96.06,281979.0
2025-10-07,96.62,96.8,93.78,93.86,334903.0
2025-10-08,94.41,94.41,93.16,93.94,343200.0
2025-10-09,93.98,95.15,93.03,93.51,328689.0
2025-10-10,94.22,94.25,93.2,93.62,395588.0
2025-10-14,93.9,96.6,93.67,96.42,318739.0
2025-10-15,96.72,97.62,96.42,97.35,321588.0
2025-10-16,97.83,97.83,94.58,94.71,414839.0
2025-10-17,94.77,94.93,93.78,94.42,377140.0
2025-10-20,94.81,95.94,94.18,95.1,368880.0
2025-10-21,95.0,95.9,94.48,94.58,321770.0
2025-10-22,94.81,95.32,94.03,94.64,214671.0
2025-10-23,94.72,95.07,93.87,94.31,309202.0
2025-10-24,94.65,95.08,94.08,94.4,190166.0
2025-10-27,94.78,94.79,93.96,94.3,207822.0
2025-10-28,93.77,94.87,93.04,93.05,356553.0
2025-10-29,92.55,93.0,91.1,92.1,559780.0
2025-10-30,94.81,95.39,91.39,93.89,1016734.0
2025-10-31,94.41,94.47,91.93,92.12,437402.0
2025-11-03,92.15,92.58,90.82,92.12,518422.0
2025-11-04,91.84,93.66,91.84,93.31,512424.0
2025-11-05,93.4,95.0,92.65,94.62,400438.0
2025-11-06,94.64,96.5,94.5,96.27,685688.0
2025-11-07,95.45,96.5,94.54,95.1,305955.0
2025-11-10,95.13,97.4,95.13,97.0,316305.0
2025-11-11,97.34,97.34,96.08,96.51,206137.0
2025-11-12,96.41,97.35,95.77,96.92,321668.0
2025-11-13,97.3,98.86,96.63,98.8,582159.0
2025-11-14,96.51,96.79,94.71,96.35,531440.0
2025-11-17,96.71,96.71,94.9,95.89,664256.0
2025-11-18,94.98,95.24,94.12,94.2,506615.0
2025-11-19,94.49,95.76,93.99,95.37,551846.0
2025-11-20,95.84,96.8,95.27,95.9,400711.0
2025-11-21,95.98,100.06,95.6,99.34,477635.0
2025-11-24,99.54,99.77,98.51,98.59,471934.0
2025-11-25,99.0,102.1,99.0,101.58,538886.0
2025-11-26,101.57,102.76,101.33,101.38,342861.0