Date,Open,High,Low,Close,Volume
2015-05-21,3.5022468323803086,3.5292409774638824,2.9993549626639893,3.124328086108322,2703000.0
2015-05-22,3.202311383787373,3.802182280973245,3.199312007848385,3.493248704563345,3228000.0
2015-05-25,3.4992474564413207,3.746194327390999,3.4992474564413207,3.7251989341854,1178000.0
2015-05-26,3.5992258598498603,3.768189671487804,3.5992258598498603,3.691206086332644,968000.0
2015-05-27,3.799182905034257,3.815179497253086,3.3622768292410368,3.449258254737051,1357000.0
2015-05-28,3.4592560950779045,3.4592560950779045,3.3132873400606573,3.399269053032781,384000.0
2015-05-29,3.3702752445341093,3.4242635347012578,3.334282971633572,3.3512792763762924,228000.0
2015-06-01,3.361277116717146,3.4372607509811,3.3422811485593287,3.4232638221773666,114000.0
2015-06-02,3.47125336046654,3.47125336046654,3.3122876275367665,3.3122876275367665,73000.0
2015-06-03,3.3972693896176835,3.4252634855924646,3.299290411256925,3.418264782823282,298000.0
2015-06-04,3.49824774391743,3.49824774391743,3.1873145040924338,3.3442808119744254,322000.0
2015-06-05,3.396269677093793,3.3972693896176835,3.3092882515977786,3.3972693896176835,43000.0
2015-06-08,3.3972693896176835,3.410266605897525,3.349279612961195,3.363276780132243,48000.0
2015-06-09,3.3282842197555964,3.49824774391743,3.3002903621481314,3.49824774391743,122000.0
2015-06-10,3.482251151698601,3.49824774391743,3.436261038457209,3.449258254737051,116000.0
2015-06-11,3.5492366581455905,3.764190583024925,3.5492366581455905,3.764190583024925,239000.0
2015-06-12,3.89116313151704,4.149107793698778,3.8661686498485626,4.1441087543446935,618000.0
2015-06-15,4.199096757035732,4.697989538289173,4.135110864895045,4.349064600515858,873000.0
2015-06-16,4.488034652763923,4.718984931494772,4.468038972082215,4.693990688193611,623000.0
2015-06-17,4.878950853683067,5.190883567664638,4.699989440071587,4.717985218970881,1067000.0
2015-06-18,4.718984931494772,4.718984931494772,4.199096757035732,4.349064600515858,832000.0
2015-06-19,4.443044252046422,4.471538204283148,3.999139950218652,4.319071317860612,565000.0
2015-06-22,4.468038972082215,4.747978978360759,4.467039259558325,4.54902188406757,431000.0
2015-06-23,4.711986467092905,4.718984931494772,4.340066711066211,4.340066711066211,275000.0
2015-06-24,4.448043291400508,4.621006429868645,4.249086197107318,4.459041082632568,228000.0
2015-06-25,4.498032731472093,4.514029085323607,4.289077558470734,4.32906891983415,144000.0
2015-06-26,4.344065561161773,4.344065561161773,4.059126992263776,4.1191140343089,250000.0
2015-06-29,4.033132559704092,4.1441087543446935,3.865168698957356,3.8761664901894166,254000.0
2015-06-30,3.8981615959189058,4.273081204619221,3.8981615959189058,4.237088693351367,228000.0
2015-07-02,3.967146765780993,4.005138702096628,3.85916994707938,3.924156028478589,280000.0
2015-07-03,3.8991615468101126,4.006138414620518,3.8991615468101126,3.979144269536944,68000.0
2015-07-06,3.844173305751757,3.994140910864567,3.844173305751757,3.845173018275648,93000.0
2015-07-07,3.845173018275648,3.9001612593340034,3.640217172104484,3.9001612593340034,233000.0
2015-07-08,3.8991615468101126,3.8991615468101126,3.704203302612486,3.704203302612486,242000.0
2015-07-09,3.764190583024925,3.849172106738526,3.6692109806031534,3.724198983294193,85000.0
2015-07-10,3.8411739298127694,3.849172106738526,3.71420114295334,3.747194039914889,131000.0
2015-07-13,3.799182905034257,3.954149549501152,3.799182905034257,3.87416682677432,142000.0
2015-07-14,3.961148013903018,3.978144557013054,3.904160347796881,3.944151709160297,172000.0
2015-07-15,3.9981402376947615,3.9981402376947615,3.749193703329986,3.7891850646934016,164000.0
2015-07-16,3.800182855925463,3.846172730799538,3.749193703329986,3.799182905034257,51000.0
2015-07-17,3.849172106738526,4.189099155062194,3.799182905034257,4.189099155062194,397000.0
2015-07-20,4.188099442538303,4.399054040587444,4.149107793698778,4.36306152931959,312000.0
2015-07-21,4.415050394438957,4.488034652763923,4.172102611952158,4.299075637178904,245000.0
2015-07-22,4.188099442538303,4.348064887991967,4.099118353627192,4.205095508913708,140000.0
2015-07-23,4.328069207310259,4.474037723960191,4.274080917143111,4.282079094068868,124000.0
2015-07-24,4.383057210001298,4.5360246677877285,4.355063352393834,4.355063352393834,202000.0
2015-07-27,4.2980754479203815,4.390055674403165,4.181100978136437,4.285078231640539,101000.0
2015-07-28,4.285078231640539,4.457041657584787,4.2530855239375125,4.424048760623237,112000.0
2015-07-29,4.394055001233359,4.479036763314276,4.319071317860612,4.451042905706811,139000.0
2015-07-30,4.998924937773316,5.198881744590395,4.795968516649932,4.948935497701729,848000.0
2015-07-31,4.800967556004017,4.97093108016585,4.772973698396552,4.886949030608824,252000.0
2015-08-04,5.07,5.35,5.04,5.04,446670.0
2015-08-05,5.055,5.25,5.01,5.04,222640.0
2015-08-06,5.0,5.15,4.625,4.73,429350.0
2015-08-07,4.9,4.9,4.5,4.65,171000.0
2015-08-10,4.6,4.735,4.285,4.305,197710.0
2015-08-11,4.29,4.67,4.29,4.605,197840.0
2015-08-12,4.625,4.625,4.385,4.525,116610.0
2015-08-13,4.575,4.77,4.5,4.645,164110.0
2015-08-14,4.72,4.72,4.48,4.55,129840.0
2015-08-17,4.645,4.645,4.385,4.535,71930.0
2015-08-18,4.43,4.55,4.25,4.25,142650.0
2015-08-19,4.225,4.26,4.025,4.09,284780.0
2015-08-20,4.09,4.165,3.825,3.86,279440.0
2015-08-21,3.775,3.93,3.6,3.67,295640.0
2015-08-24,3.105,3.74,3.05,3.5,1014870.0
2015-08-25,3.755,3.95,3.59,3.605,440750.0
2015-08-26,3.79,3.8,3.51,3.765,294660.0
2015-08-27,3.78,3.915,3.73,3.755,221170.0
2015-08-28,3.735,3.825,3.67,3.7,160000.0
2015-08-31,3.7,3.79,3.6,3.67,146900.0
2015-09-01,3.625,3.625,3.49,3.5,307470.0
2015-09-02,3.55,3.65,3.475,3.53,98160.0
2015-09-03,3.63,3.68,3.53,3.61,83820.0
2015-09-04,3.64,3.64,3.5,3.55,60490.0
2015-09-08,3.63,3.65,3.545,3.55,65460.0
2015-09-09,3.6,3.77,3.435,3.44,264590.0
2015-09-10,3.445,3.5,3.4,3.4,75370.0
2015-09-11,3.49,3.5,3.405,3.49,63680.0
2015-09-14,3.46,3.6,3.45,3.6,83950.0
2015-09-15,3.65,3.75,3.6,3.72,107560.0
2015-09-16,3.785,3.87,3.745,3.81,50630.0
2015-09-17,3.95,4.985,3.925,4.725,1670170.0
2015-09-18,4.75,4.875,4.505,4.695,976400.0
2015-09-21,4.61,4.88,4.58,4.605,618880.0
2015-09-22,4.55,4.58,4.365,4.45,531510.0
2015-09-23,4.515,4.645,4.385,4.475,330600.0
2015-09-24,4.515,4.55,4.29,4.445,604110.0
2015-09-25,4.51,4.745,4.425,4.52,630260.0
2015-09-28,4.51,4.52,4.35,4.425,642050.0
2015-09-29,4.305,4.54,4.305,4.525,314990.0
2015-09-30,4.605,4.765,4.535,4.665,182880.0
2015-10-01,4.745,4.745,4.48,4.64,320830.0
2015-10-02,4.69,4.75,4.525,4.73,306520.0
2015-10-05,4.745,5.13,4.745,4.8,923970.0
2015-10-06,4.9,4.92,4.56,4.71,756270.0
2015-10-07,4.71,4.87,4.685,4.85,466570.0
2015-10-08,4.96,5.085,4.79,4.97,665840.0
2015-10-09,4.995,4.995,4.775,4.795,230500.0
2015-10-13,4.61,4.65,4.305,4.32,918280.0
2015-10-14,4.42,4.485,4.19,4.345,616740.0
2015-10-15,4.425,4.43,4.3,4.385,192540.0
2015-10-16,4.425,4.45,4.325,4.445,252460.0
2015-10-19,4.535,4.535,4.32,4.34,339100.0
2015-10-20,4.425,4.425,4.05,4.09,596810.0
2015-10-21,4.18,4.275,4.085,4.2,470170.0
2015-10-22,4.29,4.29,4.16,4.19,230280.0
2015-10-23,4.295,4.295,4.1,4.175,372890.0
2015-10-26,4.245,4.245,4.05,4.1,295430.0
2015-10-27,4.125,4.125,3.95,4.085,406090.0
2015-10-28,4.1,4.115,4.01,4.115,221830.0
2015-10-29,4.155,4.19,3.97,4.16,261210.0
2015-10-30,4.13,4.235,4.1,4.205,315620.0
2015-11-02,4.235,4.4,4.05,4.05,519990.0
2015-11-03,4.12,4.15,3.905,4.13,672220.0
2015-11-04,4.4,4.45,3.895,4.15,1157960.0
2015-11-05,4.27,4.42,4.14,4.17,659650.0
2015-11-06,4.275,4.3,4.19,4.19,614980.0
2015-11-09,4.21,4.21,3.95,4.01,661500.0
2015-11-10,4.095,4.095,3.735,3.815,705250.0
2015-11-11,3.82,3.82,3.68,3.735,220080.0
2015-11-12,3.7,3.955,3.685,3.84,246700.0
2015-11-13,3.92,3.98,3.75,3.79,551260.0
2015-11-16,3.89,3.89,3.535,3.655,824390.0
2015-11-17,3.505,3.6,3.4,3.525,1125240.0
2015-11-18,3.58,3.735,3.545,3.735,891450.0
2015-11-19,3.735,3.945,3.7,3.92,682730.0
2015-11-20,3.95,3.95,3.7,3.76,592510.0
2015-11-23,3.775,3.88,3.73,3.875,306160.0
2015-11-24,3.82,3.82,3.575,3.6,1039520.0
2015-11-25,3.61,3.665,3.5,3.525,368710.0
2015-11-26,3.595,3.675,3.55,3.635,216620.0
2015-11-27,3.615,3.62,3.525,3.62,262910.0
2015-11-30,3.6,3.605,3.505,3.525,413880.0
2015-12-01,3.52,3.57,3.5,3.52,599220.0
2015-12-02,3.535,3.545,3.45,3.53,321000.0
2015-12-03,3.585,3.59,3.505,3.575,168250.0
2015-12-04,3.605,3.655,3.565,3.63,284370.0
2015-12-07,3.61,3.66,3.595,3.63,198180.0
2015-12-08,3.6,3.64,3.55,3.6,148210.0
2015-12-09,3.595,3.595,3.325,3.365,737470.0
2015-12-10,3.33,3.435,3.33,3.405,173900.0
2015-12-11,3.445,3.445,3.36,3.41,140070.0
2015-12-14,3.4,3.415,3.33,3.355,174430.0
2015-12-15,3.33,3.5,3.33,3.495,396720.0
2015-12-16,3.55,3.635,3.5,3.615,256330.0
2015-12-17,3.67,3.745,3.64,3.7,722410.0
2015-12-18,3.72,3.72,3.535,3.535,470710.0
2015-12-21,3.57,3.605,3.365,3.415,399990.0
2015-12-22,3.435,3.455,3.39,3.445,230740.0
2015-12-23,3.405,3.51,3.405,3.45,111950.0
2015-12-24,3.46,3.525,3.455,3.5,46130.0
2015-12-29,3.48,3.56,3.465,3.48,361540.0
2015-12-30,3.51,3.7,3.51,3.61,334690.0
2015-12-31,3.62,3.625,3.495,3.56,175680.0
2016-01-04,3.55,3.6,3.415,3.59,365440.0
2016-01-05,3.615,3.69,3.525,3.545,502310.0
2016-01-06,3.515,3.57,3.4,3.56,186910.0
2016-01-07,3.555,3.575,3.475,3.475,286300.0
2016-01-08,3.49,3.57,3.49,3.515,182520.0
2016-01-11,3.535,3.54,3.35,3.39,385310.0
2016-01-12,3.445,3.51,3.35,3.38,485380.0
2016-01-13,3.395,3.44,3.065,3.07,480890.0
2016-01-14,3.03,3.05,2.855,2.96,398750.0
2016-01-15,2.945,2.945,2.685,2.89,612490.0
2016-01-18,2.82,2.895,2.815,2.86,110670.0
2016-01-19,3.075,3.13,2.9,2.955,565580.0
2016-01-20,2.95,3.03,2.72,2.975,525630.0
2016-01-21,2.945,3.335,2.945,3.26,777610.0
2016-01-22,3.345,3.35,3.205,3.27,358900.0
2016-01-25,3.33,3.37,3.23,3.31,390980.0
2016-01-26,3.33,3.335,3.175,3.25,231070.0
2016-01-27,3.21,3.27,3.105,3.105,468510.0
2016-01-28,3.12,3.2,3.09,3.16,287630.0
2016-01-29,3.135,3.27,3.13,3.25,846130.0
2016-02-01,3.335,3.335,3.21,3.27,100120.0
2016-02-02,3.27,3.3,3.12,3.175,399660.0
2016-02-03,3.205,3.205,3.025,3.165,842530.0
2016-02-04,3.215,3.25,3.145,3.225,544180.0
2016-02-05,3.235,3.235,2.965,3.04,556610.0
2016-02-08,2.92,3.03,2.78,2.845,541790.0
2016-02-09,2.805,2.9,2.735,2.755,233110.0
2016-02-10,2.84,2.85,2.765,2.775,249430.0
2016-02-11,2.73,2.79,2.635,2.695,206160.0
2016-02-12,2.705,2.74,2.585,2.68,334310.0
2016-02-16,2.895,2.965,2.765,2.85,2682100.0
2016-02-17,3.33,3.425,2.97,3.07,1936590.0
2016-02-18,3.15,3.15,2.825,2.835,1490240.0
2016-02-19,2.88,2.88,2.75,2.835,867510.0
2016-02-22,2.87,2.92,2.83,2.915,550680.0
2016-02-23,2.95,2.95,2.7,2.77,693190.0
2016-02-24,2.79,2.895,2.725,2.87,593720.0
2016-02-25,2.905,2.96,2.835,2.94,381940.0
2016-02-26,2.965,2.985,2.9,2.98,441980.0
2016-02-29,2.99,3.09,2.965,3.015,810040.0
2016-03-01,3.01,3.06,2.99,3.04,440720.0
2016-03-02,3.045,3.275,3.02,3.255,735990.0
2016-03-03,3.255,3.44,3.175,3.26,839750.0
2016-03-04,3.285,3.395,3.255,3.35,401240.0
2016-03-07,3.395,3.44,3.305,3.425,698340.0
2016-03-08,3.5,3.615,3.475,3.59,1047320.0
2016-03-09,3.635,3.635,3.455,3.46,734420.0
2016-03-10,3.525,3.525,3.365,3.405,589220.0
2016-03-11,3.435,3.545,3.41,3.535,422490.0
2016-03-14,3.595,3.595,3.49,3.53,405060.0
2016-03-15,3.53,3.53,3.435,3.46,502380.0
2016-03-16,3.465,3.55,3.425,3.515,425350.0
2016-03-17,3.5,3.55,3.47,3.52,288410.0
2016-03-18,3.615,3.75,3.58,3.7,1200200.0
2016-03-21,3.74,3.755,3.615,3.665,540240.0
2016-03-22,3.665,3.675,3.53,3.585,767180.0
2016-03-23,3.565,3.595,3.44,3.46,482380.0
2016-03-24,3.6,3.64,3.495,3.585,356840.0
2016-03-28,3.67,3.67,3.55,3.635,404500.0
2016-03-29,3.655,3.69,3.62,3.66,274450.0
2016-03-30,3.685,3.71,3.595,3.61,441150.0
2016-03-31,3.65,3.69,3.595,3.67,426120.0
2016-04-01,3.665,3.725,3.62,3.705,561670.0
2016-04-04,3.75,3.91,3.75,3.81,941780.0
2016-04-05,3.835,3.835,3.77,3.79,282150.0
2016-04-06,3.805,3.895,3.78,3.865,297530.0
2016-04-07,3.865,3.9,3.815,3.84,269660.0
2016-04-08,3.85,3.885,3.805,3.835,252450.0
2016-04-11,3.93,3.93,3.805,3.81,406520.0
2016-04-12,3.81,3.845,3.78,3.795,439270.0
2016-04-13,3.86,3.875,3.8,3.82,381750.0
2016-04-14,3.86,3.98,3.825,3.98,480610.0
2016-04-15,3.98,3.995,3.93,3.985,280950.0
2016-04-18,4.0,4.085,3.92,4.035,529440.0
2016-04-19,4.05,4.1,3.99,4.05,527160.0
2016-04-20,4.09,4.095,3.985,3.985,453850.0
2016-04-21,4.0,4.055,3.985,4.02,236950.0
2016-04-22,4.015,4.05,3.95,4.025,300320.0
2016-04-25,4.06,4.065,3.91,3.96,288780.0
2016-04-26,3.975,3.98,3.905,3.975,198710.0
2016-04-27,4.01,4.025,3.955,4.02,301730.0
2016-04-28,4.025,4.04,3.97,3.99,275230.0
2016-04-29,3.99,4.035,3.965,3.995,331630.0
2016-05-02,3.99,3.99,3.875,3.94,1013290.0
2016-05-03,3.935,3.97,3.89,3.92,323990.0
2016-05-04,3.9,3.975,3.6,3.82,2053580.0
2016-05-05,3.825,3.83,3.62,3.68,1430730.0
2016-05-06,3.64,3.665,3.55,3.59,695380.0
2016-05-09,3.58,3.58,3.35,3.435,817780.0
2016-05-10,3.43,3.465,3.39,3.445,568200.0
2016-05-11,3.445,3.45,3.35,3.38,731490.0
2016-05-12,3.355,3.48,3.355,3.46,572360.0
2016-05-13,3.465,3.51,3.385,3.405,778700.0
2016-05-16,3.41,3.425,3.355,3.37,448480.0
2016-05-17,3.395,3.48,3.37,3.46,497260.0
2016-05-18,3.495,3.545,3.41,3.435,640550.0
2016-05-19,3.435,3.45,3.38,3.4,573130.0
2016-05-20,3.44,3.465,3.415,3.425,329450.0
2016-05-24,3.455,3.58,3.45,3.555,707620.0
2016-05-25,3.58,3.69,3.555,3.67,711630.0
2016-05-26,3.695,3.695,3.585,3.6,577210.0
2016-05-27,3.635,3.735,3.6,3.725,385280.0
2016-05-30,3.775,3.88,3.73,3.82,600920.0
2016-05-31,3.8,3.86,3.74,3.845,1646610.0
2016-06-01,3.94,4.1,3.92,4.055,2543800.0
2016-06-02,4.06,4.06,3.9,3.91,881310.0
2016-06-03,3.905,3.905,3.795,3.83,594830.0
2016-06-06,3.875,3.875,3.8,3.845,363080.0
2016-06-07,3.85,3.87,3.775,3.815,283380.0
2016-06-08,3.81,3.855,3.775,3.825,285210.0
2016-06-09,3.845,3.845,3.73,3.745,274400.0
2016-06-10,3.725,3.73,3.59,3.61,425840.0
2016-06-13,3.605,3.625,3.555,3.58,465190.0
2016-06-14,3.575,3.735,3.57,3.73,363390.0
2016-06-15,3.755,3.8,3.7,3.71,388540.0
2016-06-16,3.76,3.76,3.64,3.67,329620.0
2016-06-17,3.66,3.745,3.635,3.725,518030.0
2016-06-20,3.765,3.855,3.695,3.815,1916220.0
2016-06-21,3.815,3.84,3.775,3.825,1131220.0
2016-06-22,3.845,3.845,3.78,3.825,393260.0
2016-06-23,3.855,4.025,3.795,3.985,1024890.0
2016-06-24,3.8,3.9,3.7,3.785,757080.0
2016-06-27,3.79,3.79,3.445,3.55,999450.0
2016-06-28,3.635,3.72,3.56,3.715,1048880.0
2016-06-29,3.79,3.94,3.79,3.935,1140010.0
2016-06-30,3.96,4.04,3.895,3.975,638810.0
2016-07-04,4.05,4.08,3.96,4.02,269500.0
2016-07-05,4.015,4.015,3.93,3.96,366430.0
2016-07-06,3.94,3.995,3.915,3.97,426650.0
2016-07-07,3.965,3.985,3.935,3.95,329350.0
2016-07-08,3.965,4.065,3.965,4.045,459810.0
2016-07-11,4.045,4.19,4.045,4.18,568670.0
2016-07-12,4.165,4.32,4.165,4.235,1147340.0
2016-07-13,4.26,4.29,4.14,4.145,369480.0
2016-07-14,4.2,4.2,4.115,4.14,334830.0
2016-07-15,4.15,4.2,4.115,4.18,348000.0
2016-07-18,4.25,4.27,4.155,4.17,284800.0
2016-07-19,4.225,4.355,4.195,4.33,907970.0
2016-07-20,4.275,4.39,4.275,4.32,651980.0
2016-07-21,4.325,4.355,4.21,4.285,289470.0
2016-07-22,4.325,4.405,4.26,4.32,446610.0
2016-07-25,4.34,4.37,4.3,4.315,255820.0
2016-07-26,4.335,4.335,4.21,4.295,345870.0
2016-07-27,4.3,4.425,4.3,4.38,327720.0
2016-07-28,4.38,4.55,4.375,4.515,619040.0
2016-07-29,4.52,4.535,4.395,4.475,534640.0
2016-08-02,4.475,4.5,4.295,4.395,695370.0
2016-08-03,4.6,4.855,4.38,4.8,2742300.0
2016-08-04,4.75,4.81,4.64,4.795,979830.0
2016-08-05,4.9,4.93,4.795,4.885,674450.0
2016-08-08,4.93,5.095,4.89,5.055,954350.0
2016-08-09,5.085,5.14,5.02,5.085,478190.0
2016-08-10,5.085,5.185,5.085,5.135,859240.0
2016-08-11,5.185,5.31,5.155,5.17,999580.0
2016-08-12,5.15,5.25,5.06,5.105,733230.0
2016-08-15,5.155,5.155,5.025,5.045,694540.0
2016-08-16,4.95,5.07,4.76,4.94,1436530.0
2016-08-17,5.02,5.085,4.965,4.98,1165950.0
2016-08-18,4.99,5.2,4.965,5.135,862410.0
2016-08-19,5.245,5.54,5.18,5.54,1726200.0
2016-08-22,5.525,5.525,5.36,5.505,997910.0
2016-08-23,5.5,5.63,5.385,5.395,1006050.0
2016-08-24,5.43,5.51,5.265,5.29,827090.0
2016-08-25,5.29,5.315,5.21,5.26,1065910.0
2016-08-26,5.25,5.415,5.25,5.405,546350.0
2016-08-29,5.45,5.45,5.365,5.385,341540.0
2016-08-30,5.45,5.45,5.35,5.4,270920.0
2016-08-31,5.405,5.44,5.365,5.44,811480.0
2016-09-01,5.445,5.45,5.23,5.335,902000.0
2016-09-02,5.34,5.69,5.335,5.505,989510.0
2016-09-06,5.555,5.595,5.475,5.56,500960.0
2016-09-07,5.6,5.61,5.465,5.52,709880.0
2016-09-08,5.525,5.6,5.47,5.585,470970.0
2016-09-09,5.575,5.58,5.31,5.355,841250.0
2016-09-12,5.3,5.53,5.22,5.435,784550.0
2016-09-13,5.44,5.455,5.26,5.355,642790.0
2016-09-14,5.4,5.485,5.355,5.4,848220.0
2016-09-15,5.455,5.53,5.365,5.495,752360.0
2016-09-16,5.55,5.55,5.395,5.47,826920.0
2016-09-19,5.52,5.905,5.5,5.69,1484760.0
2016-09-20,5.69,5.725,5.49,5.61,1031650.0
2016-09-21,5.66,5.85,5.64,5.83,1123300.0
2016-09-22,5.9,5.9,5.695,5.735,1217960.0
2016-09-23,5.8,5.805,5.65,5.72,670730.0
2016-09-26,5.7,5.735,5.65,5.7,450210.0
2016-09-27,5.73,5.805,5.71,5.8,676410.0
2016-09-28,5.66,5.705,5.4,5.61,2389400.0
2016-09-29,5.585,5.76,5.585,5.66,970120.0
2016-09-30,5.685,5.7,5.61,5.63,386480.0
2016-10-03,5.75,5.75,5.55,5.64,798080.0
2016-10-04,5.755,5.8,5.69,5.725,945670.0
2016-10-05,5.78,5.83,5.725,5.79,700460.0
2016-10-06,5.79,5.8,5.72,5.775,646590.0
2016-10-07,5.8,5.915,5.765,5.91,638670.0
2016-10-11,5.895,5.895,5.565,5.605,1533280.0
2016-10-12,5.61,5.665,5.535,5.625,939820.0
2016-10-13,5.555,5.6,5.33,5.56,1317850.0
2016-10-14,5.595,5.73,5.595,5.63,748520.0
2016-10-17,5.625,5.63,5.48,5.515,517240.0
2016-10-18,5.58,5.59,5.53,5.575,535960.0
2016-10-19,5.575,5.785,5.56,5.7,688580.0
2016-10-20,5.76,5.765,5.655,5.715,483770.0
2016-10-21,5.735,5.825,5.695,5.795,801000.0
2016-10-24,5.85,5.9,5.825,5.88,639720.0
2016-10-25,5.9,5.9,5.755,5.81,632320.0
2016-10-26,5.81,5.84,5.74,5.745,542270.0
2016-10-27,5.765,5.83,5.535,5.535,964100.0
2016-10-28,5.555,5.57,5.465,5.47,827130.0
2016-10-31,5.525,5.59,5.48,5.56,455600.0
2016-11-01,5.61,5.69,5.475,5.495,385890.0
2016-11-02,5.6,6.02,5.58,5.83,1982360.0
2016-11-03,5.8,5.8,5.155,5.405,2153460.0
2016-11-04,5.445,5.45,5.23,5.25,798320.0
2016-11-07,5.445,5.445,5.295,5.375,900520.0
2016-11-08,5.38,5.525,5.31,5.5,749430.0
2016-11-09,5.35,5.535,5.305,5.43,1058520.0
2016-11-10,5.5,5.6,5.33,5.4,932900.0
2016-11-11,5.405,5.425,5.275,5.375,762520.0
2016-11-14,5.42,5.42,5.115,5.135,952810.0
2016-11-15,5.085,5.43,5.085,5.365,1193500.0
2016-11-16,5.375,5.46,5.33,5.43,568740.0
2016-11-17,5.46,5.69,5.43,5.69,1041530.0
2016-11-18,5.75,5.98,5.7,5.955,1507620.0
2016-11-21,5.97,6.095,5.9,6.025,1059670.0
2016-11-22,6.06,6.06,5.72,5.78,1038820.0
2016-11-23,5.82,5.855,5.75,5.81,708810.0
2016-11-24,5.85,5.9,5.825,5.86,370820.0
2016-11-25,5.895,5.915,5.815,5.9,439150.0
2016-11-28,5.88,5.88,5.68,5.695,678800.0
2016-11-29,5.725,5.795,5.7,5.735,574430.0
2016-11-30,5.795,5.8,5.59,5.64,935260.0
2016-12-01,5.6,5.65,5.28,5.285,2337490.0
2016-12-02,5.285,5.36,5.145,5.21,2077310.0
2016-12-05,5.3,5.455,5.25,5.4,1246960.0
2016-12-06,5.5,5.5,5.345,5.44,903310.0
2016-12-07,5.48,5.48,5.315,5.41,973310.0
2016-12-08,5.445,5.67,5.365,5.615,1216450.0
2016-12-09,5.685,5.755,5.51,5.58,884310.0
2016-12-12,5.63,5.63,5.5,5.54,683630.0
2016-12-13,5.535,5.595,5.5,5.545,437810.0
2016-12-14,5.555,5.57,5.445,5.56,561810.0
2016-12-15,5.555,5.72,5.53,5.66,836690.0
2016-12-16,5.715,5.715,5.605,5.625,372770.0
2016-12-19,5.635,5.74,5.6,5.62,632020.0
2016-12-20,5.62,5.625,5.5,5.53,581580.0
2016-12-21,5.565,5.565,5.45,5.465,493210.0
2016-12-22,5.495,5.515,5.375,5.43,820800.0
2016-12-23,5.5,5.6,5.43,5.595,587120.0
2016-12-28,5.85,6.0,5.81,5.87,1457160.0
2016-12-29,5.945,5.945,5.74,5.82,672570.0
2016-12-30,5.845,5.845,5.725,5.77,286200.0
2017-01-03,5.82,5.84,5.66,5.765,825440.0
2017-01-04,5.795,5.9,5.715,5.885,856600.0
2017-01-05,5.88,6.345,5.85,6.315,2692400.0
2017-01-06,6.3,6.305,6.035,6.205,2006570.0
2017-01-09,6.21,6.285,6.175,6.255,793010.0
2017-01-10,6.245,6.485,6.23,6.335,1320960.0
2017-01-11,6.375,6.46,6.255,6.375,1490390.0
2017-01-12,6.4,6.4,6.255,6.385,803740.0
2017-01-13,6.39,6.49,6.3,6.315,1160540.0
2017-01-16,6.38,6.4,6.33,6.4,313070.0
2017-01-17,6.435,6.495,6.3,6.46,1437120.0
2017-01-18,6.5,6.63,6.42,6.615,1569030.0
2017-01-19,6.67,6.82,6.63,6.745,1771390.0
2017-01-20,6.795,6.86,6.65,6.67,1686400.0
2017-01-23,6.7,6.715,6.54,6.555,1597110.0
2017-01-24,6.62,6.62,6.45,6.525,1580560.0
2017-01-25,6.59,6.795,6.57,6.705,1130630.0
2017-01-26,6.8,6.8,6.63,6.68,1015250.0
2017-01-27,6.685,6.78,6.685,6.77,1079560.0
2017-01-30,6.795,6.795,6.545,6.64,1409710.0
2017-01-31,6.6,6.615,6.53,6.605,626050.0
2017-02-01,6.725,6.77,6.62,6.67,635920.0
2017-02-02,6.655,6.85,6.65,6.82,1507670.0
2017-02-03,6.85,6.85,6.685,6.79,994970.0
2017-02-06,6.83,6.9,6.725,6.895,728010.0
2017-02-07,6.945,7.06,6.935,6.99,1354300.0
2017-02-08,7.055,7.055,6.94,7.025,1185620.0
2017-02-09,7.065,7.225,7.04,7.17,1393650.0
2017-02-10,7.24,7.355,7.185,7.225,1776910.0
2017-02-13,7.33,7.49,7.235,7.32,1983980.0
2017-02-14,7.36,7.36,7.23,7.325,1649260.0
2017-02-15,7.29,8.045,7.125,7.92,5925330.0
2017-02-16,8.0,8.14,7.78,7.97,2934330.0
2017-02-17,8.0,8.08,7.865,8.065,1632480.0
2017-02-21,8.2,8.41,8.145,8.285,2573000.0
2017-02-22,8.31,8.41,8.14,8.38,2113620.0
2017-02-23,8.43,8.43,8.11,8.225,2260810.0
2017-02-24,8.1,8.14,7.935,8.115,2570760.0
2017-02-27,8.1,8.115,7.845,7.885,2340880.0
2017-02-28,7.85,8.065,7.845,7.885,1887990.0
2017-03-01,8.0,8.01,7.88,7.955,1771750.0
2017-03-02,8.0,8.115,7.95,8.01,1413820.0
2017-03-03,8.025,8.1,7.93,8.065,1294590.0
2017-03-06,8.065,8.065,7.86,7.955,955870.0
2017-03-07,7.955,8.135,7.94,8.075,1224640.0
2017-03-08,8.135,8.285,8.085,8.215,1794630.0
2017-03-09,8.25,8.445,8.195,8.42,1600910.0
2017-03-10,8.54,8.65,8.42,8.635,2038460.0
2017-03-13,8.7,8.77,8.6,8.735,1720690.0
2017-03-14,8.73,8.73,8.56,8.605,2109620.0
2017-03-15,8.62,8.655,8.485,8.64,2130620.0
2017-03-16,8.675,8.7,8.6,8.7,948820.0
2017-03-17,8.745,8.98,8.69,8.915,1611340.0
2017-03-20,9.0,9.2,8.955,9.2,1908870.0
2017-03-21,9.26,9.5,8.91,9.0,4535410.0
2017-03-22,8.96,9.035,8.665,8.89,2291750.0
2017-03-23,8.935,9.105,8.905,9.03,2077150.0
2017-03-24,9.105,9.38,9.06,9.23,1723050.0
2017-03-27,9.125,9.46,9.005,9.445,2307260.0
2017-03-28,9.46,9.75,9.445,9.675,2994030.0
2017-03-29,9.77,9.77,9.48,9.7,2144850.0
2017-03-30,9.67,9.685,9.135,9.23,4583500.0
2017-03-31,9.04,9.23,8.925,9.07,3439440.0
2017-04-03,9.09,9.28,9.0,9.28,1970270.0
2017-04-04,9.3,9.4,9.145,9.185,2051540.0
2017-04-05,9.22,9.33,9.095,9.14,1750690.0
2017-04-06,9.15,9.24,9.105,9.18,1250530.0
2017-04-07,9.16,9.24,9.14,9.235,743440.0
2017-04-10,9.225,9.35,9.18,9.23,1275450.0
2017-04-11,9.21,9.3,9.005,9.19,1690810.0
2017-04-12,9.23,9.305,9.17,9.19,1322340.0
2017-04-13,9.2,9.53,9.145,9.425,2419260.0
2017-04-17,9.51,9.595,9.41,9.55,1431520.0
2017-04-18,9.57,9.65,9.475,9.58,1490220.0
2017-04-19,9.63,9.89,9.62,9.78,2800420.0
2017-04-20,9.915,10.275,9.88,10.27,3483420.0
2017-04-21,10.525,10.525,10.135,10.315,2867650.0
2017-04-24,10.5,10.525,10.165,10.255,2464710.0
2017-04-25,10.37,10.415,10.135,10.39,2266630.0
2017-04-26,10.195,10.2,9.84,10.105,4460850.0
2017-04-27,9.97,10.14,9.675,9.975,2773590.0
2017-04-28,10.025,10.385,10.0,10.37,2439510.0
2017-05-01,10.345,10.635,10.22,10.605,3727300.0
2017-05-02,11.085,11.58,10.65,11.395,8061710.0
2017-05-03,11.23,11.46,11.06,11.22,3933970.0
2017-05-04,11.35,11.36,11.135,11.18,3262830.0
2017-05-05,11.245,11.76,11.235,11.685,3015450.0
2017-05-08,11.86,11.92,11.75,11.88,2805150.0
2017-05-09,12.0,12.515,11.92,12.265,3350100.0
2017-05-10,12.275,12.77,12.265,12.715,4007620.0
2017-05-11,12.87,12.87,12.2,12.58,4284270.0
2017-05-12,12.57,13.025,12.47,12.815,2939860.0
2017-05-15,12.89,13.09,12.755,12.895,3126590.0
2017-05-16,12.93,13.04,12.61,12.89,5266440.0
2017-05-17,12.655,12.7,12.2,12.255,5467540.0
2017-05-18,11.435,12.665,11.015,12.53,9025910.0
2017-05-19,12.385,12.485,11.85,12.035,6775210.0
2017-05-23,12.28,12.285,12.105,12.21,4425270.0
2017-05-24,12.23,12.33,12.125,12.23,2253180.0
2017-05-25,12.27,12.34,12.025,12.165,2960900.0
2017-05-26,12.175,12.255,12.105,12.23,2641200.0
2017-05-29,12.295,12.465,12.275,12.42,1691440.0
2017-05-30,12.32,12.575,12.08,12.19,4776850.0
2017-05-31,12.26,12.47,12.02,12.47,8269630.0
2017-06-01,12.48,12.66,12.215,12.61,6195310.0
2017-06-02,12.695,13.205,12.635,13.19,6355600.0
2017-06-05,13.295,13.4,12.955,13.175,4100440.0
2017-06-06,13.055,13.42,12.975,13.285,3906580.0
2017-06-07,13.35,13.39,13.045,13.12,3742390.0
2017-06-08,13.195,13.355,12.905,13.355,3187060.0
2017-06-09,13.335,13.54,12.055,12.28,9281110.0
2017-06-12,12.1,12.15,11.09,11.855,10200010.0
2017-06-13,11.56,11.98,11.175,11.495,7727520.0
2017-06-14,11.495,11.635,11.205,11.3,5117490.0
2017-06-15,10.885,11.355,10.82,11.355,7521610.0
2017-06-16,11.53,11.69,11.345,11.49,5128650.0
2017-06-19,11.71,12.005,11.605,11.99,5908420.0
2017-06-20,12.1,12.185,11.76,11.805,4154080.0
2017-06-21,11.9,12.225,11.865,12.175,5768540.0
2017-06-22,12.115,12.2,11.94,12.115,2568680.0
2017-06-23,12.13,12.625,12.07,12.535,3193390.0
2017-06-26,12.6,12.815,11.95,12.22,5022410.0
2017-06-27,12.065,12.15,11.42,11.435,5066900.0
2017-06-28,11.495,11.67,11.19,11.665,4026420.0
2017-06-29,11.6,11.6,10.835,11.26,4771350.0
2017-06-30,11.15,11.43,11.1,11.26,4061250.0
2017-07-04,11.295,11.38,10.94,11.0,1163460.0
2017-07-05,11.1,11.62,11.1,11.475,4149060.0
2017-07-06,11.25,11.365,11.125,11.18,2364770.0
2017-07-07,11.215,11.49,11.215,11.475,1976300.0
2017-07-10,11.5,11.79,11.39,11.745,2869040.0
2017-07-11,11.745,11.955,11.645,11.815,2197550.0
2017-07-12,11.985,12.115,11.89,12.06,2434650.0
2017-07-13,12.235,12.35,11.78,11.85,2954570.0
2017-07-14,11.955,11.955,11.645,11.68,1642390.0
2017-07-17,11.65,11.8,11.365,11.505,2018640.0
2017-07-18,11.43,11.86,11.36,11.76,1934270.0
2017-07-19,11.785,11.89,11.495,11.595,2005100.0
2017-07-20,11.68,11.695,11.36,11.43,2299910.0
2017-07-21,11.33,11.445,11.2,11.21,2179890.0
2017-07-24,11.2,11.705,11.195,11.69,2668290.0
2017-07-25,11.705,11.715,11.35,11.51,2962640.0
2017-07-26,11.625,11.89,11.605,11.7,2794090.0
2017-07-27,11.785,11.925,11.11,11.38,6582800.0
2017-07-28,11.175,11.615,11.005,11.565,3389530.0
2017-07-31,11.7,11.795,11.42,11.49,4420140.0
2017-08-01,12.835,13.2,12.325,13.06,11884410.0
2017-08-02,13.1,13.15,12.225,12.37,8214670.0
2017-08-03,12.575,12.575,12.145,12.23,4126290.0
2017-08-04,12.25,12.425,12.15,12.18,2883300.0
2017-08-08,12.44,12.53,12.155,12.225,3633210.0
2017-08-09,12.08,12.26,11.985,12.095,3836440.0
2017-08-10,11.96,11.975,11.225,11.255,7303790.0
2017-08-11,11.2,11.79,11.2,11.64,4297540.0
2017-08-14,11.89,12.115,11.865,11.96,3512170.0
2017-08-15,12.045,12.055,11.82,11.87,2560180.0
2017-08-16,11.93,12.045,11.83,11.945,2637610.0
2017-08-17,11.95,12.105,11.85,11.855,6018300.0
2017-08-18,11.805,11.96,11.715,11.91,2693150.0
2017-08-21,11.91,12.125,11.895,12.115,3782260.0
2017-08-22,12.17,12.425,12.11,12.39,3177110.0
2017-08-23,12.31,12.9,12.27,12.86,4808720.0
2017-08-24,12.895,13.395,12.87,13.35,6860010.0
2017-08-25,13.4,13.4,12.82,12.945,4244490.0
2017-08-28,12.93,13.09,12.665,12.975,2837530.0
2017-08-29,12.73,13.15,12.68,13.07,3307280.0
2017-08-30,13.18,13.725,13.155,13.68,5026000.0
2017-08-31,13.74,13.95,13.58,13.8,4510420.0
2017-09-01,13.875,13.875,13.615,13.73,2672640.0
2017-09-05,13.675,13.85,13.375,13.71,3919100.0
2017-09-06,13.8,13.89,13.3,13.455,4313840.0
2017-09-07,13.4,13.77,13.395,13.75,3009350.0
2017-09-08,13.755,13.935,13.64,13.805,2874270.0
2017-09-11,14.0,14.37,13.955,14.3,4007250.0
2017-09-12,14.465,14.72,14.215,14.67,4696390.0
2017-09-13,14.69,14.94,14.38,14.525,4826610.0
2017-09-14,14.5,14.75,14.24,14.645,2812580.0
2017-09-15,14.625,14.77,14.54,14.62,2272360.0
2017-09-18,14.725,15.175,14.72,15.06,3546980.0
2017-09-19,15.185,15.19,15.0,15.075,2605580.0
2017-09-20,15.095,15.135,14.55,14.695,4250130.0
2017-09-21,14.695,14.89,14.355,14.82,3684900.0
2017-09-22,14.8,14.95,14.595,14.845,2575000.0
2017-09-25,14.76,14.775,14.02,14.165,5105210.0
2017-09-26,14.315,14.55,13.855,14.005,4241590.0
2017-09-27,14.185,14.785,14.125,14.65,5089670.0
2017-09-28,14.64,14.695,14.34,14.485,2728130.0
2017-09-29,14.57,14.695,14.4,14.51,3260900.0
2017-10-02,14.61,14.965,14.61,14.885,2764260.0
2017-10-03,14.995,15.09,14.53,14.57,3862690.0
2017-10-04,14.58,14.59,12.58,12.895,25462210.0
2017-10-05,12.165,12.965,11.7,12.62,19965770.0
2017-10-06,12.305,12.595,12.0,12.29,12050260.0
2017-10-10,12.135,12.365,11.17,11.575,20113820.0
2017-10-11,11.465,12.08,11.465,11.84,13500220.0
2017-10-12,12.01,12.15,11.73,11.75,5702370.0
2017-10-13,11.725,11.88,11.695,11.775,3017310.0
2017-10-16,11.825,12.175,11.7,12.135,4129640.0
2017-10-17,12.19,12.23,11.97,12.055,3361130.0
2017-10-18,12.065,12.435,12.005,12.33,3570740.0
2017-10-19,12.255,12.295,12.02,12.27,4376790.0
2017-10-20,12.47,12.93,12.405,12.905,4237700.0
2017-10-23,13.05,13.17,12.82,13.015,5028830.0
2017-10-24,13.015,13.635,13.015,13.515,6148410.0
2017-10-25,13.615,13.75,12.9,13.2,8502480.0
2017-10-26,13.245,13.53,13.17,13.39,4577810.0
2017-10-27,13.79,13.905,13.565,13.76,6668000.0
2017-10-30,13.965,14.03,13.5,14.02,6147700.0
2017-10-31,13.135,13.5,12.0,12.825,13483000.0
2017-11-01,12.88,12.97,12.235,12.37,8496450.0
2017-11-02,12.25,12.905,12.225,12.805,6030370.0
2017-11-03,12.86,12.975,12.575,12.605,3562520.0
2017-11-06,12.76,12.875,12.605,12.7,2355850.0
2017-11-07,12.75,12.855,12.58,12.75,2387620.0
2017-11-08,12.66,12.73,12.55,12.65,2633770.0
2017-11-09,12.49,12.54,12.125,12.31,4704440.0
2017-11-10,12.26,12.785,12.245,12.695,4786440.0
2017-11-13,12.545,12.625,12.445,12.57,2415280.0
2017-11-14,12.375,12.73,12.36,12.595,2717490.0
2017-11-15,12.425,12.705,12.425,12.5,2421490.0
2017-11-16,12.605,13.355,12.55,13.25,6206780.0
2017-11-17,13.26,13.525,13.245,13.38,3440870.0
2017-11-20,13.44,13.95,13.4,13.9,3933540.0
2017-11-21,14.065,14.335,14.005,14.085,4665640.0
2017-11-22,14.085,14.215,13.71,14.03,2678290.0
2017-11-23,14.03,14.19,14.03,14.115,748990.0
2017-11-24,14.15,14.3,14.095,14.22,1901690.0
2017-11-27,14.535,14.895,14.405,14.47,4463840.0
2017-11-28,14.61,14.61,14.16,14.35,3485950.0
2017-11-29,14.3,14.375,12.95,13.34,8305200.0
2017-11-30,13.6,13.605,13.31,13.515,3415510.0
2017-12-01,13.315,13.355,12.725,13.085,4462360.0
2017-12-04,13.375,13.375,12.245,12.265,6804170.0
2017-12-05,12.125,12.495,11.71,12.095,4989900.0
2017-12-06,12.0,12.265,11.975,12.235,5465210.0
2017-12-07,12.36,12.845,12.34,12.83,4146840.0
2017-12-08,13.11,13.225,12.86,12.95,3899970.0
2017-12-11,13.005,13.5,12.98,13.38,4000490.0
2017-12-12,13.33,13.37,12.95,13.05,3053280.0
2017-12-13,13.135,13.38,13.09,13.24,2400930.0
2017-12-14,13.275,13.44,13.095,13.16,1698700.0
2017-12-15,13.23,13.685,13.17,13.52,4495800.0
2017-12-18,13.7,13.895,13.685,13.835,2692280.0
2017-12-19,13.825,13.86,13.6,13.6,2280140.0
2017-12-20,13.67,13.72,13.315,13.5,2060050.0
2017-12-21,13.54,13.57,13.315,13.345,1681160.0
2017-12-22,13.33,13.33,13.065,13.2,1470980.0
2017-12-27,13.235,13.295,13.065,13.22,1562610.0
2017-12-28,13.26,13.26,12.775,12.86,2109790.0
2017-12-29,12.86,12.87,12.605,12.71,2083660.0
2018-01-02,12.73,13.225,12.665,13.205,2551670.0
2018-01-03,13.325,13.555,13.31,13.515,3994450.0
2018-01-04,13.595,13.775,13.43,13.745,4007220.0
2018-01-05,13.745,13.865,13.495,13.725,2988630.0
2018-01-08,13.715,13.995,13.68,13.95,1849810.0
2018-01-09,13.99,14.155,13.675,13.795,1980490.0
2018-01-10,13.7,13.955,13.625,13.93,2109310.0
2018-01-11,13.925,13.995,13.85,13.915,1345050.0
2018-01-12,13.925,14.31,13.885,14.075,2605320.0
2018-01-15,14.0,14.31,14.0,14.28,1544460.0
2018-01-16,14.29,14.29,13.84,13.915,4237940.0
2018-01-17,13.91,14.36,13.815,14.27,3379940.0
2018-01-18,14.2,14.54,14.2,14.255,2820930.0
2018-01-19,14.305,14.445,14.25,14.445,1864790.0
2018-01-22,14.35,14.91,14.35,14.885,2083760.0
2018-01-23,14.965,14.99,14.48,14.73,2272010.0
2018-01-24,14.79,15.05,14.615,14.75,2451570.0
2018-01-25,14.845,15.56,14.815,15.43,4122790.0
2018-01-26,15.6,16.07,15.315,15.905,3570760.0
2018-01-29,16.0,16.03,15.455,15.685,2856530.0
2018-01-30,15.05,15.505,14.7,15.3,4857330.0
2018-01-31,15.475,15.81,15.42,15.705,3042180.0
2018-02-01,15.6,16.095,15.43,15.49,3042060.0
2018-02-02,15.465,15.93,15.275,15.545,5920210.0
2018-02-05,15.035,15.875,14.85,14.91,6415510.0
2018-02-06,14.38,15.355,14.07,15.265,8673680.0
2018-02-07,15.42,16.03,15.225,15.495,4570790.0
2018-02-08,15.54,15.98,14.945,14.95,5853780.0
2018-02-09,15.125,15.615,14.41,15.04,9166160.0
2018-02-12,15.525,16.24,15.39,16.105,6568910.0
2018-02-13,16.125,16.44,15.775,15.87,5138810.0
2018-02-14,15.8,17.315,15.8,17.15,8063820.0
2018-02-15,16.85,17.6,16.31,17.19,8978200.0
2018-02-16,17.065,17.4,16.85,17.26,5477120.0
2018-02-20,17.25,18.435,17.245,18.07,5941500.0
2018-02-21,17.36,17.4,16.86,16.865,8787380.0
2018-02-22,17.025,17.37,16.935,17.05,5187390.0
2018-02-23,17.25,17.345,16.895,17.33,3451200.0
2018-02-26,17.5,17.555,17.145,17.255,3569500.0
2018-02-27,17.315,17.775,17.26,17.61,3968400.0
2018-02-28,17.75,17.97,17.705,17.75,3589540.0
2018-03-01,17.67,17.82,17.135,17.56,4917690.0
2018-03-02,17.355,17.725,17.315,17.64,3267070.0
2018-03-05,17.58,18.16,17.405,18.08,3710860.0
2018-03-06,18.13,18.49,18.05,18.25,3169810.0
2018-03-07,18.025,18.665,17.97,18.5,4098120.0
2018-03-08,18.685,19.13,18.67,18.985,4280120.0
2018-03-09,19.28,19.285,18.96,19.145,3452160.0
2018-03-12,19.25,19.29,18.915,19.01,2478980.0
2018-03-13,19.055,19.185,18.735,18.86,2912130.0
2018-03-14,18.895,19.2,18.61,18.93,2359940.0
2018-03-15,19.135,19.435,19.065,19.285,2742990.0
2018-03-16,19.285,19.36,19.045,19.255,2168530.0
2018-03-19,19.145,19.39,18.725,19.035,3352390.0
2018-03-20,19.025,20.245,18.96,20.03,6273280.0
2018-03-21,19.95,19.97,19.21,19.3,4359680.0
2018-03-22,19.0,19.71,18.79,18.8,3967700.0
2018-03-23,18.8,19.02,18.195,18.265,3576370.0
2018-03-26,18.7,19.075,16.84,17.6,5419820.0
2018-03-27,17.495,17.91,16.41,16.565,4610350.0
2018-03-28,16.29,16.475,15.6,15.7,5207980.0
2018-03-29,15.6,16.265,15.305,16.03,5005220.0
2018-04-02,16.14,16.43,15.56,15.765,2984200.0
2018-04-03,15.865,16.11,15.095,15.27,2755230.0
2018-04-04,14.6,15.49,14.5,15.405,3067710.0
2018-04-05,15.78,16.08,15.275,15.345,3508930.0
2018-04-06,15.195,15.38,14.83,14.98,1682020.0
2018-04-09,15.105,15.71,15.1,15.12,3189240.0
2018-04-10,15.5,15.565,15.01,15.465,3061330.0
2018-04-11,15.43,15.605,15.005,15.005,1821570.0
2018-04-12,15.19,15.385,15.025,15.2,1570660.0
2018-04-13,15.305,15.4,14.68,14.8,2481500.0
2018-04-16,14.825,14.865,14.3,14.68,1880830.0
2018-04-17,14.785,15.975,14.775,15.805,3580020.0
2018-04-18,15.975,16.205,15.515,16.11,2637030.0
2018-04-19,15.945,16.335,15.8,16.025,1684900.0
2018-04-20,16.1,16.24,15.965,16.185,1979770.0
2018-04-23,16.275,16.29,15.55,15.795,2632160.0
2018-04-24,15.935,16.255,15.6,15.795,2730160.0
2018-04-25,15.82,15.86,15.27,15.405,2378140.0
2018-04-26,15.61,16.15,15.61,16.01,2159690.0
2018-04-27,16.3,16.35,15.99,16.085,2000200.0
2018-04-30,16.255,17.245,16.25,17.2,3590170.0
2018-05-01,16.1,16.455,15.325,16.35,6979760.0
2018-05-02,16.2,16.715,15.75,16.1,4161550.0
2018-05-03,15.88,17.405,15.88,17.35,4048390.0
2018-05-04,17.35,17.745,17.1,17.495,2237780.0
2018-05-07,17.68,17.885,17.555,17.855,2663040.0
2018-05-08,18.0,18.905,17.945,18.55,3724740.0
2018-05-09,18.695,18.83,18.455,18.76,2877530.0
2018-05-10,18.755,18.82,18.555,18.64,1860210.0
2018-05-11,18.64,18.74,18.25,18.455,1996060.0
2018-05-14,18.51,18.95,18.21,18.23,2402180.0
2018-05-15,18.2,18.365,17.82,18.35,1595200.0
2018-05-16,18.21,18.505,18.18,18.185,1447370.0
2018-05-17,18.2,18.775,18.145,18.68,2295740.0
2018-05-18,18.65,19.025,18.635,18.925,1691500.0
2018-05-22,17.93,18.24,17.54,17.765,5133110.0
2018-05-23,17.7,18.18,17.7,18.055,2166650.0
2018-05-24,18.055,18.52,18.055,18.42,1859410.0
2018-05-25,18.5,18.77,18.485,18.6,1498370.0
2018-05-28,18.56,18.845,18.505,18.79,667500.0
2018-05-29,18.625,18.91,18.465,18.65,1462780.0
2018-05-30,18.735,18.96,18.685,18.8,1347780.0
2018-05-31,18.75,19.435,18.75,19.235,3025640.0
2018-06-01,19.38,19.67,19.155,19.54,2222660.0
2018-06-04,19.75,20.345,19.75,20.26,84000.0
2018-06-05,20.365,21.15,20.365,20.905,2262980.0
2018-06-06,20.94,21.45,20.65,21.445,2442960.0
2018-06-07,21.445,21.48,20.6,20.92,2833200.0
2018-06-08,20.785,21.265,20.6,21.07,1792680.0
2018-06-11,21.15,21.425,20.78,20.815,1489760.0
2018-06-12,20.83,21.59,20.815,21.505,2273540.0
2018-06-13,21.5,22.185,21.31,21.46,2516310.0
2018-06-14,21.535,22.06,21.535,22.02,1973110.0
2018-06-15,21.95,22.33,21.68,22.2,1682350.0
2018-06-18,22.01,22.825,21.98,22.815,1779370.0
2018-06-19,22.585,22.895,22.215,22.64,2373260.0
2018-06-20,22.85,23.265,22.85,22.935,1834930.0
2018-06-21,23.04,23.15,21.85,21.86,3783710.0
2018-06-22,22.195,22.195,21.32,21.615,2260320.0
2018-06-25,21.35,21.35,20.1,20.36,3672820.0
2018-06-26,20.505,21.115,20.505,20.59,3447940.0
2018-06-27,20.785,20.785,19.2,19.36,4810680.0
2018-06-28,19.0,19.615,18.63,19.455,3052840.0
2018-06-29,19.695,19.775,19.11,19.17,2065200.0
2018-07-03,19.62,20.0,19.35,19.785,2087600.0
2018-07-04,19.82,20.6,19.8,20.23,1480650.0
2018-07-05,20.165,20.185,19.69,20.035,1667850.0
2018-07-06,20.025,20.625,19.965,20.56,1681590.0
2018-07-09,20.75,20.93,20.165,20.795,2173290.0
2018-07-10,20.87,21.03,20.715,20.875,1513470.0
2018-07-11,20.705,21.375,20.525,21.25,1635510.0
2018-07-12,21.41,22.145,21.35,22.045,1959040.0
2018-07-13,22.1,22.19,21.6,21.89,1665650.0
2018-07-16,21.895,22.235,21.655,21.745,1234020.0
2018-07-17,21.5,22.49,21.205,22.28,2036000.0
2018-07-18,22.495,22.59,22.105,22.415,1578450.0
2018-07-19,22.4,22.825,22.28,22.745,1929270.0
2018-07-20,22.7,22.99,22.48,22.505,1581930.0
2018-07-23,22.565,22.935,22.29,22.805,1254570.0
2018-07-24,22.985,23.245,21.93,22.115,2079470.0
2018-07-25,21.915,22.765,21.69,22.655,1558440.0
2018-07-26,22.155,22.46,22.01,22.285,1924640.0
2018-07-27,22.47,22.495,20.82,20.945,2501940.0
2018-07-30,20.9,20.985,19.17,19.185,3507450.0
2018-07-31,18.2,18.7,17.415,18.12,5660830.0
2018-08-01,18.15,18.25,17.525,17.7,3665590.0
2018-08-02,17.5,18.755,17.285,18.745,3943300.0
2018-08-03,18.95,18.95,18.275,18.41,1993490.0
2018-08-07,18.55,19.015,18.4,18.495,2591480.0
2018-08-08,18.68,18.755,18.4,18.575,1974880.0
2018-08-09,18.505,19.215,18.505,19.1,2489690.0
2018-08-10,19.015,19.85,18.9,19.58,2203230.0
2018-08-13,19.635,19.825,18.705,18.76,2427780.0
2018-08-14,18.885,19.12,18.52,18.865,1519370.0
2018-08-15,18.605,18.955,18.015,18.235,2327120.0
2018-08-16,18.435,18.69,18.275,18.325,1994240.0
2018-08-17,18.25,18.345,17.775,17.91,2370040.0
2018-08-20,18.0,18.065,17.4,17.72,2342990.0
2018-08-21,17.68,17.97,17.38,17.395,2330960.0
2018-08-22,17.3,18.0,17.295,17.855,2553720.0
2018-08-23,17.94,18.39,17.92,17.98,2287690.0
2018-08-24,18.12,18.44,18.025,18.3,1419210.0
2018-08-27,18.435,18.75,18.15,18.64,1835480.0
2018-08-28,18.745,18.835,18.45,18.745,1276920.0
2018-08-29,18.825,18.945,18.63,18.725,1574050.0
2018-08-30,18.7,19.0,18.65,18.8,1560450.0
2018-08-31,18.78,19.08,18.735,18.985,1727120.0
2018-09-04,19.17,19.35,18.93,19.255,1491880.0
2018-09-05,18.89,19.02,18.0,18.44,3623210.0
2018-09-06,18.37,18.545,17.48,17.61,3045340.0
2018-09-07,17.385,18.58,17.2,18.535,2586400.0
2018-09-10,18.63,18.76,18.315,18.71,2294730.0
2018-09-11,18.605,19.425,18.49,19.35,1887420.0
2018-09-12,19.335,19.95,19.03,19.885,2524780.0
2018-09-13,20.0,20.6,19.9,20.22,2043270.0
2018-09-14,20.4,20.7,20.035,20.175,2027960.0
2018-09-17,20.505,20.735,20.0,20.02,1657160.0
2018-09-18,20.105,21.3,20.025,21.035,3141330.0
2018-09-19,21.16,21.55,20.935,21.335,2348240.0
2018-09-20,21.405,21.78,21.245,21.57,2180450.0
2018-09-21,21.565,21.71,20.755,20.885,2161130.0
2018-09-24,20.79,21.34,20.325,20.965,2084700.0
2018-09-25,21.04,21.355,20.595,20.845,3209080.0
2018-09-26,20.965,21.35,20.75,21.07,2492500.0
2018-09-27,21.17,21.47,21.105,21.405,1495380.0
2018-09-28,21.39,21.77,21.085,21.23,2015510.0
2018-10-01,21.395,21.395,20.82,20.905,1745510.0
2018-10-02,20.9,21.035,20.0,20.03,2271180.0
2018-10-03,20.2,20.805,20.13,20.6,1991200.0
2018-10-04,20.59,20.63,19.1,19.235,3572200.0
2018-10-05,19.24,19.565,18.275,18.905,4724570.0
2018-10-09,18.275,18.61,18.06,18.16,3418410.0
2018-10-10,18.115,18.17,16.665,17.0,6699620.0
2018-10-11,16.6,17.47,16.595,16.67,5436040.0
2018-10-12,17.49,17.805,16.99,17.62,3687060.0
2018-10-15,17.7,17.77,17.17,17.615,2553360.0
2018-10-16,17.93,18.905,17.89,18.89,4031630.0
2018-10-17,18.92,19.0,17.415,17.89,5281870.0
2018-10-18,17.895,18.26,17.48,17.605,3747300.0
2018-10-19,17.75,17.99,16.55,16.605,4954930.0
2018-10-22,16.975,17.75,16.5,17.61,3842950.0
2018-10-23,16.825,17.42,16.66,17.3,3595670.0
2018-10-24,17.39,17.63,15.915,15.945,3883490.0
2018-10-25,17.33,18.1,16.7,17.88,6282720.0
2018-10-26,17.05,18.1,16.88,17.45,5159760.0
2018-10-29,18.015,18.02,16.445,16.86,3411230.0
2018-10-30,16.54,17.36,16.145,16.965,3078800.0
2018-10-31,17.35,18.24,17.17,18.185,4798510.0
2018-11-01,18.18,19.0,17.755,18.9,3895220.0
2018-11-02,18.99,19.5,18.67,19.095,4163000.0
2018-11-05,18.8,18.91,18.31,18.5,3253310.0
2018-11-06,18.54,18.875,18.265,18.515,2310550.0
2018-11-07,18.84,19.59,18.665,19.385,4310110.0
2018-11-08,19.35,19.76,19.26,19.7,2839580.0
2018-11-09,19.4,19.4,18.32,18.625,3563640.0
2018-11-12,18.475,18.5,17.315,17.955,3799210.0
2018-11-13,18.12,18.555,17.77,18.395,3693180.0
2018-11-14,18.6,19.12,18.5,18.9,2961580.0
2018-11-15,18.815,19.905,18.785,19.785,4340560.0
2018-11-16,19.2,19.9,19.02,19.88,3402740.0
2018-11-19,19.845,19.925,17.6,17.635,5183650.0
2018-11-20,16.48,18.05,16.2,17.935,5809880.0
2018-11-21,18.5,18.6,17.535,17.57,4235990.0
2018-11-22,17.6,17.81,17.54,17.64,639750.0
2018-11-23,17.45,18.01,17.215,17.825,1482700.0
2018-11-26,18.225,19.16,18.125,19.145,3128850.0
2018-11-27,18.89,19.47,18.76,19.205,2878450.0
2018-11-28,19.465,19.91,19.37,19.9,3271140.0
2018-11-29,19.87,20.105,19.43,19.785,2742430.0
2018-11-30,19.9,20.315,19.705,20.225,2438770.0
2018-12-03,20.75,20.96,20.335,20.735,3817910.0
2018-12-04,20.585,21.005,19.79,19.91,3240740.0
2018-12-05,20.1,20.3,19.65,19.97,952050.0
2018-12-06,19.17,21.0,19.08,20.965,4454640.0
2018-12-07,20.87,21.225,19.32,19.515,3942490.0
2018-12-10,19.53,20.325,19.28,20.325,3379790.0
2018-12-11,20.735,21.275,20.52,20.73,3707530.0
2018-12-12,21.1,21.825,21.055,21.38,4405840.0
2018-12-13,21.595,21.93,21.315,21.51,3082040.0
2018-12-14,19.87,19.96,18.725,18.765,9281620.0
2018-12-17,18.725,18.775,17.25,17.38,6491800.0
2018-12-18,18.0,18.33,17.66,18.1,4476150.0
2018-12-19,18.2,18.88,17.785,17.945,4324490.0
2018-12-20,17.7,18.2,16.425,17.21,8403390.0
2018-12-21,17.32,17.48,16.56,16.64,5075400.0
2018-12-24,16.26,16.685,16.0,16.155,3991520.0
2018-12-27,17.105,18.05,17.1,18.025,4420050.0
2018-12-28,18.375,18.565,17.66,18.2,3509180.0
2018-12-31,18.5,19.165,18.41,18.88,2740800.0
2019-01-02,18.2,18.9,17.91,18.71,2909510.0
2019-01-03,18.485,18.485,17.455,17.49,3163520.0
2019-01-04,18.0,18.675,17.915,18.5,2701420.0
2019-01-07,18.685,19.39,18.52,19.19,2674580.0
2019-01-08,19.5,19.91,19.155,19.32,2550950.0
2019-01-09,19.465,19.865,19.1,19.635,2474430.0
2019-01-10,19.485,19.83,19.15,19.595,1462890.0
2019-01-11,19.48,19.91,19.46,19.815,1483340.0
2019-01-14,19.52,19.9,19.175,19.77,2287280.0
2019-01-15,19.89,20.6,19.845,20.47,2571920.0
2019-01-16,20.605,21.025,20.32,20.91,2731800.0
2019-01-17,20.895,21.26,20.765,20.97,2139260.0
2019-01-18,21.25,21.25,20.905,21.055,2237600.0
2019-01-21,21.025,21.18,20.805,21.02,731750.0
2019-01-22,20.935,21.125,20.565,20.885,2002610.0
2019-01-23,21.09,21.38,20.65,20.92,1689390.0
2019-01-24,20.9,21.275,20.885,21.15,1488990.0
2019-01-25,21.29,21.635,21.22,21.545,2272300.0
2019-01-28,21.165,21.38,21.02,21.13,1755660.0
2019-01-29,21.285,21.29,20.5,20.86,1999050.0
2019-01-30,21.11,21.405,20.88,21.36,1566110.0
2019-01-31,21.35,22.285,21.295,22.12,2962050.0
2019-02-01,22.125,22.375,21.935,22.325,1502460.0
2019-02-04,22.355,22.935,22.355,22.76,1580240.0
2019-02-05,22.865,23.225,22.755,22.795,1634950.0
2019-02-06,22.66,22.98,22.505,22.91,1765360.0
2019-02-07,22.69,23.1,22.66,22.87,1998050.0
2019-02-08,22.68,23.47,22.515,23.33,2439360.0
2019-02-11,23.5,23.95,22.985,22.985,3150250.0
2019-02-12,21.67,23.295,21.28,23.235,4378770.0
2019-02-13,23.555,23.835,22.64,22.755,2628950.0
2019-02-14,22.7,23.55,22.59,23.44,2494640.0
2019-02-15,23.505,23.68,23.035,23.605,6873680.0
2019-02-19,23.705,24.56,23.55,23.975,3136720.0
2019-02-20,24.105,24.26,23.345,23.635,2172680.0
2019-02-21,23.695,23.825,23.36,23.615,1803870.0
2019-02-22,23.765,24.145,23.68,24.145,1759910.0
2019-02-25,24.5,24.875,24.265,24.775,2278840.0
2019-02-26,24.685,24.82,24.25,24.415,2162010.0
2019-02-27,24.395,24.895,24.275,24.885,1709630.0
2019-02-28,24.895,25.2,24.71,24.93,2274650.0
2019-03-01,25.2,25.64,25.035,25.47,2334490.0
2019-03-04,25.555,25.94,24.315,24.82,3138850.0
2019-03-05,24.82,25.27,24.6,25.09,1985390.0
2019-03-06,25.18,25.3,24.755,25.195,2359100.0
2019-03-07,25.105,25.53,24.84,25.195,2021810.0
2019-03-08,24.515,25.475,24.3,25.435,3271080.0
2019-03-11,25.69,26.935,25.67,26.845,5907660.0
2019-03-12,26.845,27.26,26.425,27.05,4434860.0
2019-03-13,27.25,27.55,26.995,27.34,4447070.0
2019-03-14,27.3,27.94,27.12,27.73,4706070.0
2019-03-15,27.865,27.97,27.175,27.34,6963430.0
2019-03-18,27.27,27.49,26.885,27.49,4084470.0
2019-03-19,27.635,27.635,26.255,26.875,5054630.0
2019-03-20,26.745,27.07,26.5,26.75,3557180.0
2019-03-21,26.595,27.45,26.525,27.4,2921280.0
2019-03-22,27.4,27.435,26.645,26.7,4340600.0
2019-03-25,26.58,27.19,26.35,26.99,3198690.0
2019-03-26,27.35,27.75,27.15,27.355,3923770.0
2019-03-27,27.635,27.64,26.4,26.835,2705240.0
2019-03-28,26.885,27.385,26.465,27.355,2047470.0
2019-03-29,27.52,27.73,27.195,27.585,1543710.0
2019-04-01,27.89,28.035,27.15,27.44,2419900.0
2019-04-02,27.525,27.53,26.435,26.885,3847150.0
2019-04-03,27.035,27.41,26.52,27.37,2891710.0
2019-04-04,27.37,27.395,25.425,26.025,5480980.0
2019-04-05,26.145,26.5,26.085,26.355,1992400.0
2019-04-08,26.225,26.74,26.085,26.64,1742230.0
2019-04-09,26.45,27.205,26.225,27.18,3306390.0
2019-04-10,27.21,27.61,27.065,27.515,1944320.0
2019-04-11,27.78,28.295,27.605,28.215,2406920.0
2019-04-12,28.47,28.65,28.275,28.645,1769030.0
2019-04-15,28.655,29.42,28.425,29.165,2204290.0
2019-04-16,29.42,29.62,28.535,28.75,2475590.0
2019-04-17,28.855,29.12,28.19,28.955,1709810.0
2019-04-18,28.985,29.545,28.56,29.545,2136900.0
2019-04-22,29.325,30.15,29.3,29.95,2051000.0
2019-04-23,30.21,30.51,29.815,29.98,2365020.0
2019-04-24,30.16,30.2,29.47,29.635,2198980.0
2019-04-25,29.775,29.975,29.25,29.535,1543460.0
2019-04-26,29.62,30.315,29.55,29.91,2504330.0
2019-04-29,30.23,30.77,30.125,30.305,2144200.0
2019-04-30,30.4,33.275,30.4,32.575,4839890.0
2019-05-01,32.595,33.84,31.89,33.1,4546680.0
2019-05-02,33.19,35.1,33.045,34.385,5391130.0
2019-05-03,34.895,35.755,34.25,35.485,2868250.0
2019-05-06,34.66,35.845,34.41,35.715,3005020.0
2019-05-07,35.4,35.96,34.355,34.805,3278910.0
2019-05-08,34.8,35.6,34.7,35.265,2521770.0
2019-05-09,35.0,35.215,34.31,35.02,2370890.0
2019-05-10,34.93,35.19,33.95,34.725,3905350.0
2019-05-13,33.38,34.03,32.985,33.78,3697030.0
2019-05-14,33.04,34.21,32.67,34.085,3566800.0
2019-05-15,33.81,35.64,33.66,35.5,2363060.0
2019-05-16,35.68,37.6,35.6,37.45,4641990.0
2019-05-17,37.24,37.7,36.63,36.805,2958140.0
2019-05-21,36.605,36.685,36.15,36.595,2507650.0
2019-05-22,36.425,37.625,36.325,37.355,2548890.0
2019-05-23,37.0,37.46,36.185,36.585,2461690.0
2019-05-24,36.955,37.49,36.65,37.075,2109340.0
2019-05-27,37.3,37.625,37.155,37.625,1021500.0
2019-05-28,37.615,38.535,37.5,38.14,2091120.0
2019-05-29,37.775,37.9,36.58,36.785,2761950.0
2019-05-30,37.09,37.5,36.515,37.405,1716210.0
2019-05-31,36.99,37.7,36.825,37.185,1548160.0
2019-06-03,37.185,37.445,35.265,35.585,4197870.0
2019-06-04,36.165,36.795,35.475,36.795,3338130.0
2019-06-05,37.285,39.3,37.1,39.225,4566990.0
2019-06-06,39.215,39.95,38.705,39.745,3220020.0
2019-06-07,39.805,41.055,39.72,40.57,3583450.0
2019-06-10,40.9,41.815,40.41,40.735,3160690.0
2019-06-11,41.19,41.31,39.675,40.75,2773550.0
2019-06-12,40.52,41.7,40.205,41.39,2174960.0
2019-06-13,41.725,41.805,40.75,40.97,1917610.0
2019-06-14,40.84,41.025,40.4,40.915,1910270.0
2019-06-17,40.895,41.235,40.61,41.055,1702200.0
2019-06-18,41.575,41.76,40.68,40.72,1998400.0
2019-06-19,40.925,43.54,40.4,43.495,4131030.0
2019-06-20,43.815,44.64,43.0,43.3,3973480.0
2019-06-21,43.28,43.755,42.85,43.15,4938350.0
2019-06-24,42.78,42.83,41.02,41.07,3118210.0
2019-06-25,40.29,40.73,37.14,37.38,4430640.0
2019-06-26,38.0,38.85,37.045,37.945,2971800.0
2019-06-27,37.945,39.625,37.945,39.465,2309360.0
2019-06-28,39.77,39.83,38.31,39.36,1932480.0
2019-07-02,39.92,41.22,39.915,40.92,2131720.0
2019-07-03,40.865,41.62,40.57,41.035,1710680.0
2019-07-04,41.1,41.5,40.885,41.405,510980.0
2019-07-05,40.835,41.06,39.84,41.06,2296520.0
2019-07-08,40.98,43.15,40.88,42.145,2680690.0
2019-07-09,42.32,42.6,41.935,42.275,2707850.0
2019-07-10,42.505,42.71,41.66,41.725,2003050.0
2019-07-11,41.685,41.79,41.12,41.12,1351710.0
2019-07-12,41.095,41.175,39.51,40.405,2129190.0
2019-07-15,40.375,42.31,39.9,42.28,2188780.0
2019-07-16,42.26,42.335,41.17,41.56,1839470.0
2019-07-17,41.795,43.965,41.65,42.465,3188970.0
2019-07-18,42.44,43.45,42.22,43.145,2246370.0
2019-07-19,43.515,44.3,43.06,43.105,1994690.0
2019-07-22,43.42,44.65,43.3,43.945,1845480.0
2019-07-23,44.385,44.6,43.2,43.4,2294290.0
2019-07-24,43.375,43.59,42.555,43.335,1838580.0
2019-07-25,43.45,44.55,43.07,43.88,2209350.0
2019-07-26,44.14,44.675,43.86,44.3,1916690.0
2019-07-29,44.515,44.54,41.3,42.045,4251070.0
2019-07-30,41.48,42.46,40.93,41.385,2230310.0
2019-07-31,41.585,42.17,41.01,41.94,2769880.0
2019-08-01,44.18,46.3,43.5,45.16,6181910.0
2019-08-02,45.01,45.2,42.74,43.895,4017620.0
2019-08-06,43.5,44.26,42.98,44.19,3320230.0
2019-08-07,43.645,45.615,43.645,45.365,3286870.0
2019-08-08,45.63,47.425,45.53,47.31,2595960.0
2019-08-09,46.865,49.095,46.8,48.835,3459630.0
2019-08-12,48.355,49.25,47.76,48.57,2795190.0
2019-08-13,48.4,49.19,46.96,48.85,3270640.0
2019-08-14,47.695,48.815,46.3,47.005,3857800.0
2019-08-15,47.315,47.91,46.385,46.75,3038660.0
2019-08-16,47.57,47.945,46.75,47.655,2382420.0
2019-08-19,48.28,48.61,47.7,48.16,1702590.0
2019-08-20,48.1,50.15,47.965,49.915,2861470.0
2019-08-21,50.68,51.97,50.095,51.905,2787000.0
2019-08-22,52.0,52.2,50.595,51.705,2983450.0
2019-08-23,51.875,53.3,50.695,50.84,4431320.0
2019-08-26,51.575,52.815,51.125,52.435,2882980.0
2019-08-27,53.355,54.385,52.95,54.15,3641330.0
2019-08-28,54.06,54.275,51.985,52.565,3671580.0
2019-08-29,53.335,53.675,52.13,52.205,3039990.0
2019-08-30,52.42,52.445,49.46,51.28,4465000.0
2019-09-03,51.11,52.465,50.77,51.26,2788920.0
2019-09-04,51.98,52.18,50.63,51.135,2265730.0
2019-09-05,51.56,51.97,50.27,51.95,2647620.0
2019-09-06,51.735,52.175,50.125,50.17,2273120.0
2019-09-09,50.48,50.5,46.15,47.205,3334180.0
2019-09-10,46.5,46.8,44.04,44.3,3153450.0
2019-09-11,44.47,46.27,44.2,45.83,3665640.0
2019-09-12,46.705,47.52,46.35,47.11,2725630.0
2019-09-13,47.48,47.5,44.84,44.925,2893380.0
2019-09-16,43.075,45.5,42.9,44.75,2202140.0
2019-09-17,43.295,44.45,42.815,43.565,2750060.0
2019-09-18,43.9,44.0,42.275,43.28,1959820.0
2019-09-19,43.5,44.02,42.68,43.065,1317440.0
2019-09-20,43.15,43.975,41.375,42.315,3618020.0
2019-09-23,42.025,43.16,41.24,41.55,1926260.0
2019-09-24,41.475,41.865,38.175,39.07,4532610.0
2019-09-25,38.52,41.885,38.02,41.755,3409290.0
2019-09-26,41.835,41.855,40.135,41.57,2073250.0
2019-09-27,41.575,41.99,40.0,40.49,1629670.0
2019-09-30,40.485,41.895,40.075,41.23,2092620.0
2019-10-01,41.425,42.265,41.0,41.415,2218730.0
2019-10-02,41.1,41.405,39.995,41.285,1515070.0
2019-10-03,41.32,43.535,40.62,43.415,2119800.0
2019-10-04,43.54,43.91,42.635,43.555,1789110.0
2019-10-07,43.41,44.1,42.895,43.4,1270030.0
2019-10-08,43.0,43.315,41.405,41.44,1666580.0
2019-10-09,41.73,42.155,41.525,41.865,1212590.0
2019-10-10,41.7,43.73,41.375,43.125,1657050.0
2019-10-11,43.99,44.6,42.925,43.5,1787400.0
2019-10-15,45.9,46.295,45.41,45.69,1544890.0
2019-10-16,45.36,45.48,42.53,42.695,1453590.0
2019-10-17,42.97,43.895,42.695,43.56,1319090.0
2019-10-18,43.85,44.0,41.025,41.215,2199830.0
2019-10-21,41.505,42.75,40.895,41.805,2224130.0
2019-10-22,42.21,42.815,38.675,39.2,2489810.0
2019-10-23,39.18,40.5,38.08,38.82,1509160.0
2019-10-24,39.42,42.395,39.29,42.235,2910860.0
2019-10-25,41.55,41.965,40.5,41.46,1363380.0
2019-10-28,42.38,42.955,40.9,42.275,1501080.0
2019-10-29,40.0,42.045,39.01,40.935,2301900.0
2019-10-30,40.94,42.105,40.5,41.99,1323600.0
2019-10-31,41.795,42.105,40.69,41.3,1319550.0
2019-11-01,41.7,42.425,41.165,41.62,1118580.0
2019-11-04,42.105,42.235,39.975,40.525,1993860.0
2019-11-05,40.59,40.6,38.765,38.915,2200250.0
2019-11-06,38.92,39.62,38.495,38.9,1761620.0
2019-11-07,39.0,39.2,37.255,37.655,1987560.0
2019-11-08,37.2,39.51,37.2,39.375,1994500.0
2019-11-11,39.37,40.335,38.79,40.14,1556380.0
2019-11-12,40.26,41.09,40.1,40.49,1415130.0
2019-11-13,40.275,41.725,40.155,41.63,1455360.0
2019-11-14,41.65,42.4,41.0,41.38,1291890.0
2019-11-15,41.7,41.81,40.93,41.32,960850.0
2019-11-18,41.32,43.035,41.05,42.665,2281640.0
2019-11-19,43.05,43.05,41.7,41.965,1534580.0
2019-11-20,41.755,43.19,41.51,42.175,1515460.0
2019-11-21,42.405,42.71,41.765,41.985,1068560.0
2019-11-22,42.115,42.445,41.15,41.825,1261240.0
2019-11-25,41.93,42.42,41.575,42.185,1169880.0
2019-11-26,42.265,44.74,41.95,44.355,2894540.0
2019-11-27,44.97,45.515,43.8,45.32,2001430.0
2019-11-28,45.32,45.585,45.215,45.4,381440.0
2019-11-29,45.29,45.755,44.545,44.545,1098520.0
2019-12-02,44.72,45.06,41.44,44.02,2658270.0
2019-12-03,42.725,46.7,42.645,46.64,2348080.0
2019-12-04,46.44,49.725,46.2,49.075,3059090.0
2019-12-05,49.05,49.61,47.5,47.925,1837390.0
2019-12-06,48.7,49.38,47.78,48.335,1676280.0
2019-12-09,48.42,50.385,48.3,48.995,2453780.0
2019-12-10,49.4,49.4,48.265,48.705,1602660.0
2019-12-11,48.75,49.35,48.37,49.17,1481660.0
2019-12-12,49.165,49.56,48.12,48.96,1899520.0
2019-12-13,48.895,51.66,48.8,50.845,2818100.0
2019-12-16,51.4,52.155,50.285,51.74,2133130.0
2019-12-17,51.72,52.195,50.07,51.085,2293540.0
2019-12-18,51.3,53.015,51.295,52.055,2837480.0
2019-12-19,52.1,52.7,51.385,51.605,1559460.0
2019-12-20,51.62,52.5,51.03,51.32,3300090.0
2019-12-23,51.685,52.5,51.035,51.16,1393070.0
2019-12-24,51.245,52.725,50.82,52.54,1322140.0
2019-12-27,53.995,54.4,52.8,53.475,1532400.0
2019-12-30,53.535,53.535,51.255,51.78,1516840.0
2019-12-31,51.44,52.495,50.9,51.63,1274380.0
2020-01-02,52.48,53.035,51.8,53.005,1679500.0
2020-01-03,52.105,53.03,51.6,52.505,1508370.0
2020-01-06,51.76,53.62,51.355,53.505,1791730.0
2020-01-07,53.74,54.985,53.35,53.905,2231320.0
2020-01-08,54.02,55.075,53.63,54.5,3091470.0
2020-01-09,55.21,56.485,55.2,56.155,2025730.0
2020-01-10,56.5,57.2,55.825,56.09,2130250.0
2020-01-13,56.62,58.275,56.6,57.515,2210470.0
2020-01-14,57.675,58.2,56.31,57.63,2169170.0
2020-01-15,57.79,59.085,57.78,58.565,2653110.0
2020-01-16,59.255,59.255,58.3,58.83,2140810.0
2020-01-17,59.075,59.95,58.975,59.455,2106360.0
2020-01-20,59.2,59.8,59.1,59.695,475490.0
2020-01-21,59.54,61.785,59.3,60.875,2366960.0
2020-01-22,61.6,62.62,60.87,61.03,2767090.0
2020-01-23,61.0,62.22,60.515,61.59,3060010.0
2020-01-24,62.04,62.55,60.21,61.185,2225510.0
2020-01-27,59.115,60.585,57.5,59.485,2550530.0
2020-01-28,59.965,61.7,59.585,61.54,2009620.0
2020-01-29,62.43,63.34,62.085,62.28,2124150.0
2020-01-30,62.23,63.165,61.495,62.89,2177950.0
2020-01-31,63.52,63.92,61.31,61.635,2069410.0
2020-02-03,62.04,62.9,60.815,62.375,2865470.0
2020-02-04,63.31,64.7,62.7,64.475,3122180.0
2020-02-05,65.76,65.8,62.22,63.22,2857010.0
2020-02-06,63.0,63.26,61.51,62.895,2418310.0
2020-02-07,62.64,64.1,62.2,63.69,1904440.0
2020-02-10,63.62,65.48,63.4,65.455,1933620.0
2020-02-11,65.74,66.4,65.05,65.545,2745020.0
2020-02-12,75.225,78.605,70.22,70.59,3866950.0
2020-02-13,70.54,73.425,70.36,70.64,2752870.0
2020-02-14,71.32,71.85,69.355,70.42,1982310.0
2020-02-18,70.79,72.74,70.715,70.985,2578810.0
2020-02-19,71.975,72.815,71.29,71.865,2500980.0
2020-02-20,71.7,72.4,67.62,71.105,4134390.0
2020-02-21,70.575,70.885,67.575,68.655,2360190.0
2020-02-24,62.91,66.835,62.91,65.3,3665690.0
2020-02-25,66.04,66.865,60.6,62.035,3607600.0
2020-02-26,60.96,64.27,60.96,62.72,2747320.0
2020-02-27,60.475,62.515,57.17,61.765,3531880.0
2020-02-28,57.045,62.32,56.74,62.32,5691970.0
2020-03-02,64.735,65.175,61.75,65.175,5625570.0
2020-03-03,67.38,67.4,62.6,63.765,6303790.0
2020-03-04,65.33,68.835,64.83,68.675,3462200.0
2020-03-05,66.185,68.7,65.99,66.9,3256810.0
2020-03-06,64.225,66.0,61.655,63.33,3395250.0
2020-03-09,58.37,60.705,56.82,57.12,3875710.0
2020-03-10,60.39,61.9,57.945,61.88,5660080.0
2020-03-11,59.835,60.5,55.955,58.085,4582500.0
2020-03-12,51.005,55.4,46.505,52.77,6152690.0
2020-03-13,55.775,56.495,50.57,54.645,4700520.0
2020-03-16,47.405,50.645,44.8,45.85,4130640.0
2020-03-17,46.405,50.925,43.505,50.045,4239340.0
2020-03-18,47.405,51.6,44.515,49.855,4122900.0
2020-03-19,48.295,50.0,45.66,48.21,3534430.0
2020-03-20,49.17,53.1,49.1,49.545,6424500.0
2020-03-23,50.28,55.7,48.615,54.23,3152270.0
2020-03-24,59.405,62.84,58.875,62.84,3483930.0
2020-03-25,62.9,66.8,62.095,63.45,3382030.0
2020-03-26,63.535,66.43,61.335,63.195,3397170.0
2020-03-27,60.09,61.1,58.065,59.0,3758630.0
2020-03-30,60.03,61.45,58.41,61.15,1572580.0
2020-03-31,61.05,62.49,58.545,58.96,2950510.0
2020-04-01,57.295,57.5,54.325,54.62,2864840.0
2020-04-02,49.725,52.065,47.64,49.325,4126400.0
2020-04-03,50.02,51.32,48.7,50.45,1927890.0
2020-04-06,53.8,55.5,52.2,55.395,2147300.0
2020-04-07,57.38,57.4,52.4,53.045,2676290.0
2020-04-08,53.7,58.55,53.32,58.195,2564680.0
2020-04-09,58.94,61.42,57.815,58.47,2517420.0
2020-04-13,58.79,62.945,58.47,62.05,1932570.0
2020-04-14,65.18,69.725,64.21,69.035,3253510.0
2020-04-15,67.655,70.5,67.0,70.05,2425900.0
2020-04-16,71.4,74.885,70.93,74.14,2965650.0
2020-04-17,76.035,83.15,75.8,83.15,3560880.0
2020-04-20,82.48,90.535,82.145,88.755,3178290.0
2020-04-21,91.78,94.535,79.015,83.105,4158950.0
2020-04-22,87.4,90.0,85.26,88.795,2537590.0
2020-04-23,89.39,90.0,85.895,87.13,2137290.0
2020-04-24,87.52,91.855,85.345,90.86,2518600.0
2020-04-27,93.49,93.49,87.55,88.385,2254860.0
2020-04-28,88.625,89.42,85.2,88.645,1988890.0
2020-04-29,88.655,89.9,86.7,88.84,1186990.0
2020-04-30,86.735,89.735,86.7,88.28,1836590.0
2020-05-01,86.205,87.98,84.0,86.315,1471610.0
2020-05-04,87.645,92.895,86.455,92.895,2040190.0
2020-05-05,94.0,98.815,93.0,96.725,3741580.0
2020-05-06,94.1,104.325,94.1,103.44,3352430.0
2020-05-07,101.48,103.41,100.125,101.63,2501900.0
2020-05-08,98.48,100.5,98.075,98.905,1728710.0
2020-05-11,98.52,105.4,98.465,105.0,2394570.0
2020-05-12,107.87,108.035,104.14,105.36,2809960.0
2020-05-13,105.0,107.985,101.215,106.965,2810280.0
2020-05-14,105.92,107.295,103.71,105.95,1490120.0
2020-05-15,106.185,109.3,105.775,108.295,1731610.0
2020-05-19,104.0,106.24,99.08,104.935,2955720.0
2020-05-20,106.42,108.11,104.38,107.7,2037010.0
2020-05-21,110.015,112.8,108.66,111.82,2438160.0
2020-05-22,112.725,115.835,111.6,115.43,1582280.0
2020-05-25,115.515,120.61,115.515,118.8,1211550.0
2020-05-26,117.23,117.23,105.445,105.735,2886610.0
2020-05-27,103.745,104.13,94.725,103.23,3627110.0
2020-05-28,100.4,106.0,100.0,102.75,1581750.0
2020-05-29,104.2,105.9,101.96,104.495,1480030.0
2020-06-01,103.56,103.56,101.12,103.025,932660.0
2020-06-02,103.025,106.055,100.43,105.42,1343990.0
2020-06-03,105.9,105.9,102.34,102.935,1084630.0
2020-06-04,103.12,105.1,98.01,99.255,1487230.0
2020-06-05,97.3,99.525,94.015,97.83,1409640.0
2020-06-08,96.1,97.775,94.82,97.575,1397340.0
2020-06-09,99.765,101.325,98.69,99.29,1371610.0
2020-06-10,101.53,101.8,98.0,99.47,1320110.0
2020-06-11,98.7,103.33,98.51,98.8,1806140.0
2020-06-12,101.0,101.285,97.3,100.925,1423520.0
2020-06-15,105.395,109.58,105.205,109.335,2275180.0
2020-06-16,109.775,110.79,106.66,109.325,1825250.0
2020-06-17,110.125,112.17,109.9,110.985,1231340.0
2020-06-18,113.095,118.135,112.68,117.5,1520980.0
2020-06-19,118.84,121.59,117.5,120.475,5064400.0
2020-06-22,120.615,123.5,120.615,122.5,1332690.0
2020-06-23,124.5,125.355,122.695,123.4,1618500.0
2020-06-24,123.42,125.4,118.12,122.095,1521690.0
2020-06-25,121.18,125.265,119.155,125.1,1554920.0
2020-06-26,125.1,126.71,122.69,124.26,1601820.0
2020-06-29,125.335,126.305,120.1,126.305,1806940.0
2020-06-30,126.3,130.21,126.145,128.975,1596580.0
2020-07-02,141.08,144.065,139.0,139.76,1738430.0
2020-07-03,140.6,141.01,137.71,138.8,436840.0
2020-07-06,141.8,143.2,133.265,133.48,2006970.0
2020-07-07,133.5,141.3,131.64,137.65,1810800.0
2020-07-08,139.45,140.31,135.57,137.29,826140.0
2020-07-09,138.485,142.765,137.56,141.28,2012720.0
2020-07-10,141.8,141.815,138.21,140.24,1300530.0
2020-07-13,140.98,145.79,128.58,131.515,3309240.0
2020-07-14,131.545,135.735,122.735,132.515,2880780.0
2020-07-15,132.71,133.295,126.325,129.53,2014010.0
2020-07-16,127.81,128.71,123.85,125.55,1377710.0
2020-07-17,126.63,127.605,123.04,126.135,1151660.0
2020-07-20,126.1,136.9,124.655,136.8,1636300.0
2020-07-21,137.88,138.0,127.575,128.08,2284670.0
2020-07-22,130.055,131.755,126.275,128.24,1031720.0
2020-07-23,129.515,131.23,122.32,124.445,1574400.0
2020-07-24,121.5,126.155,118.95,124.7,1240360.0
2020-07-27,127.41,130.595,125.205,130.525,1202750.0
2020-07-28,134.72,135.65,130.6,130.895,1493700.0
2020-07-29,146.98,147.3,138.665,140.125,3235730.0
2020-07-30,139.0,142.92,134.895,141.3,1551010.0
2020-07-31,143.98,144.0,135.8,136.98,1640360.0
2020-08-04,143.8,145.195,141.485,143.555,2005760.0
2020-08-05,143.12,146.7,142.0,145.36,1284980.0
2020-08-06,145.36,145.785,142.255,144.66,1015290.0
2020-08-07,144.955,146.275,138.18,140.805,1454580.0
2020-08-10,141.43,142.2,132.0,134.31,1642810.0
2020-08-11,132.265,134.815,128.2,129.565,1594300.0
2020-08-12,129.725,133.615,129.725,131.165,1388940.0
2020-08-13,132.55,135.2,130.65,132.25,1154760.0
2020-08-14,132.3,133.3,129.665,130.835,964290.0
2020-08-17,132.8,134.59,131.57,133.605,1151770.0
2020-08-18,134.845,135.595,131.03,134.86,1346780.0
2020-08-19,134.46,136.91,131.815,133.51,1141570.0
2020-08-20,133.0,137.61,132.34,137.015,1299200.0
2020-08-21,137.035,138.645,134.0,134.675,1134170.0
2020-08-24,136.68,136.7,130.635,132.095,1442120.0
2020-08-25,130.375,136.955,130.37,136.51,1736470.0
2020-08-26,137.555,146.49,137.55,143.44,2524320.0
2020-08-27,142.7,143.045,137.785,138.02,2066200.0
2020-08-28,139.82,141.335,136.16,136.245,1584560.0
2020-08-31,135.89,139.72,135.0,139.325,1774520.0
2020-09-01,140.295,149.36,139.395,148.7,2853350.0
2020-09-02,150.2,150.2,139.08,140.17,3190560.0
2020-09-03,137.38,138.445,130.86,133.015,2981030.0
2020-09-04,130.98,133.51,117.78,127.0,4336620.0
2020-09-08,121.48,125.755,119.505,121.45,2561280.0
2020-09-09,125.365,128.31,123.04,125.025,1909180.0
2020-09-10,127.1,128.165,122.045,123.39,1566750.0
2020-09-11,124.025,125.23,118.58,120.755,1698960.0
2020-09-14,122.49,124.61,121.1,123.12,1383840.0
2020-09-15,123.275,125.49,121.645,122.69,1479600.0
2020-09-16,123.02,123.5,116.56,116.655,2356420.0
2020-09-17,113.42,115.32,110.94,114.37,2218600.0
2020-09-18,116.565,119.64,114.43,119.0,4032040.0
2020-09-21,116.3,123.645,116.235,123.475,1607220.0
2020-09-22,125.635,127.245,120.235,126.84,1752870.0
2020-09-23,126.765,127.415,121.78,122.98,1289720.0
2020-09-24,121.1,124.0,119.9,121.295,1399120.0
2020-09-25,121.75,128.68,121.75,128.68,1648440.0
2020-09-28,130.0,131.375,127.235,129.075,1881630.0
2020-09-29,129.52,137.905,128.73,136.8,2595850.0
2020-09-30,139.19,139.57,135.2,136.17,2158220.0
2020-10-01,137.3,141.225,136.6,140.11,1624600.0
2020-10-02,135.9,140.22,135.655,137.155,1613260.0
2020-10-05,137.395,141.36,134.615,141.33,1677590.0
2020-10-06,141.085,143.55,137.16,138.605,1489860.0
2020-10-07,140.555,143.0,139.235,142.76,1352810.0
2020-10-08,143.57,144.31,139.85,141.125,1190660.0
2020-10-09,141.3,144.3,140.355,143.87,1411470.0
2020-10-13,143.9,145.81,142.65,145.595,1703150.0
2020-10-14,146.4,146.5,140.55,142.465,1368290.0
2020-10-15,139.9,143.09,138.49,142.535,1219380.0
2020-10-16,143.04,145.67,140.46,140.79,1221640.0
2020-10-19,140.98,143.425,139.145,139.775,1133870.0
2020-10-20,141.265,142.155,137.33,138.885,1510630.0
2020-10-21,138.93,140.2,133.75,134.16,1161680.0
2020-10-22,134.93,135.9,130.205,132.23,1478770.0
2020-10-23,131.235,134.875,130.815,134.875,1036130.0
2020-10-26,134.87,137.505,133.3,136.985,1560290.0
2020-10-27,140.22,143.26,138.96,142.07,1885670.0
2020-10-28,139.775,141.6,135.25,136.44,1688760.0
2020-10-29,140.58,141.2,129.64,129.64,2956330.0
2020-10-30,129.22,131.32,120.95,122.825,2119920.0
2020-11-02,124.28,126.595,119.12,121.075,1897920.0
2020-11-03,120.78,125.3,119.86,123.7,1488620.0
2020-11-04,128.9,132.1,126.115,130.37,1538200.0
2020-11-05,134.9,135.4,131.125,135.285,1497780.0
2020-11-06,134.02,136.16,131.41,136.145,1406240.0
2020-11-09,128.465,128.47,116.855,117.355,4277540.0
2020-11-10,117.55,120.05,113.975,115.495,3900010.0
2020-11-11,117.545,123.9,117.195,123.78,1579530.0
2020-11-12,124.275,125.39,121.08,121.385,1636820.0
2020-11-13,122.55,123.19,119.38,120.515,1219560.0
2020-11-16,116.94,120.39,115.005,120.385,1219450.0
2020-11-17,120.305,121.695,118.54,119.27,1235390.0
2020-11-18,119.24,122.155,118.435,121.815,1253440.0
2020-11-19,123.925,128.39,123.0,126.2,1714100.0
2020-11-20,127.375,130.595,126.8,129.465,1743010.0
2020-11-23,128.89,130.0,126.215,128.03,1362270.0
2020-11-24,128.57,128.625,125.5,126.34,1367680.0
2020-11-25,126.5,132.76,126.18,131.71,1704470.0
2020-11-26,133.5,134.52,131.8,133.72,645220.0
2020-11-27,134.32,135.59,131.1,134.3,1112340.0
2020-11-30,136.0,142.0,134.0,139.775,2538530.0
2020-12-01,140.21,141.0,136.3,138.385,1646660.0
2020-12-02,136.595,140.17,134.0,139.65,1778740.0
2020-12-03,139.98,143.3,136.56,136.98,1932880.0
2020-12-04,137.215,138.2,134.4,134.675,1052300.0
2020-12-07,135.205,139.24,135.2,138.575,1159590.0
2020-12-08,138.645,141.5,138.395,141.19,1388030.0
2020-12-09,140.02,141.05,132.05,132.695,1811870.0
2020-12-10,130.0,136.55,129.815,135.995,1223640.0
2020-12-11,136.48,137.49,132.585,134.965,1071900.0
2020-12-14,135.31,137.8,132.215,135.025,1506260.0
2020-12-15,134.02,138.305,133.9,136.155,1157560.0
2020-12-16,136.48,148.495,136.3,147.47,2947000.0
2020-12-17,148.0,153.425,146.5,150.675,1738320.0
2020-12-18,150.565,151.295,148.28,150.09,3652100.0
2020-12-21,148.52,154.6,147.425,153.745,1292710.0
2020-12-22,155.11,165.88,154.8,164.925,2175700.0
2020-12-23,163.02,164.38,153.98,154.245,1888710.0
2020-12-24,155.61,159.1,155.18,156.82,939070.0
2020-12-29,149.86,153.595,147.02,150.035,1374870.0
2020-12-30,150.77,151.345,146.46,148.25,826640.0
2020-12-31,148.11,148.385,143.645,143.73,1156200.0
2021-01-04,145.12,145.51,137.825,139.62,1535560.0
2021-01-05,140.1,141.83,138.3,141.255,1114070.0
2021-01-06,139.325,140.68,136.58,137.605,1347830.0
2021-01-07,141.04,147.4,139.96,147.09,1639880.0
2021-01-08,149.12,151.67,146.405,151.67,1628500.0
2021-01-11,150.0,155.96,148.775,150.24,1313970.0
2021-01-12,152.445,153.9,148.66,151.265,966030.0
2021-01-13,152.01,152.65,149.0,152.355,987950.0
2021-01-14,156.02,156.02,147.945,148.87,1818470.0
2021-01-15,150.54,151.83,146.5,149.095,880780.0
2021-01-18,147.0,153.715,146.87,151.71,674310.0
2021-01-19,151.185,151.63,146.37,149.44,1397200.0
2021-01-20,149.515,153.565,149.275,151.74,1137070.0
2021-01-21,152.6,153.3,149.025,151.085,932820.0
2021-01-22,150.7,152.845,149.705,152.255,792120.0
2021-01-25,153.115,158.835,149.0,153.665,1900830.0
2021-01-26,153.385,154.5,147.0,147.21,1131370.0
2021-01-27,146.965,146.965,138.5,139.77,2212810.0
2021-01-28,142.635,145.525,139.86,143.405,1044520.0
2021-01-29,142.85,143.63,138.405,139.43,1525990.0
2021-02-01,142.2,147.66,140.845,147.245,1164670.0
2021-02-02,149.355,158.635,148.89,158.13,2459220.0
2021-02-03,157.7,159.215,153.05,156.22,1675560.0
2021-02-04,158.625,164.61,158.235,161.445,1907240.0
2021-02-05,162.7,165.7,160.555,164.385,1518380.0
2021-02-08,166.655,171.795,165.2,171.795,1603120.0
2021-02-09,173.92,184.59,173.12,182.3,2453790.0
2021-02-10,182.55,190.165,178.875,185.735,2061050.0
2021-02-11,186.4,187.665,182.695,185.8,955660.0
2021-02-12,185.95,187.5,182.385,184.72,1016750.0
2021-02-16,186.72,189.35,181.58,185.605,1618590.0
2021-02-17,174.495,185.3,171.455,180.42,3342590.0
2021-02-18,176.095,179.685,175.0,175.56,1656320.0
2021-02-19,175.715,181.5,173.78,181.06,1578200.0
2021-02-22,177.02,179.24,171.83,174.225,1789260.0
2021-02-23,160.085,166.3,152.225,163.725,3090740.0
2021-02-24,164.55,165.8,158.76,163.245,1816010.0
2021-02-25,161.64,164.775,153.885,157.25,2172210.0
2021-02-26,159.98,164.875,156.655,164.875,2354310.0
2021-03-01,166.575,168.46,162.41,165.54,1494540.0
2021-03-02,166.72,166.74,158.48,165.38,1800160.0
2021-03-03,162.97,165.04,153.99,154.505,1882110.0
2021-03-04,151.965,154.23,141.19,145.6,3747710.0
2021-03-05,145.95,146.95,129.645,143.18,4716850.0
2021-03-08,142.435,147.38,135.77,136.65,2109910.0
2021-03-09,141.175,145.1,139.27,143.105,2125900.0
2021-03-10,148.01,148.01,136.45,137.82,2330840.0
2021-03-11,141.41,145.32,137.295,143.155,1663350.0
2021-03-12,140.515,142.86,137.265,142.29,1290100.0
2021-03-15,142.29,144.615,138.8,144.54,910390.0
2021-03-16,147.525,148.545,140.0,141.785,1508510.0
2021-03-17,140.0,146.295,137.0,145.155,1314360.0
2021-03-18,142.7,143.12,138.51,139.825,1430180.0
2021-03-19,139.765,142.325,138.5,140.0,5920370.0
2021-03-22,140.0,145.305,139.88,145.055,1005470.0
2021-03-23,145.61,147.14,143.575,146.17,1047160.0
2021-03-24,147.54,149.21,138.61,139.045,1461580.0
2021-03-25,137.78,139.09,132.715,133.75,1755870.0
2021-03-26,132.435,136.345,126.685,133.4,2487720.0
2021-03-29,134.4,135.6,129.5,130.72,1048390.0
2021-03-30,129.52,135.615,128.8,132.455,1263610.0
2021-03-31,135.3,140.72,134.435,138.745,1481580.0
2021-04-01,143.9,148.13,142.62,144.82,1543360.0
2021-04-05,147.4,147.4,142.12,143.44,716890.0
2021-04-06,144.68,148.0,143.065,145.34,1147130.0
2021-04-07,144.9,148.27,144.1,146.21,823830.0
2021-04-08,148.4,153.97,148.2,153.685,1458620.0
2021-04-09,151.965,154.745,149.495,153.705,1070160.0
2021-04-12,153.02,154.195,149.055,150.85,1122070.0
2021-04-13,152.68,156.5,152.62,155.555,1163000.0
2021-04-14,156.4,157.255,147.135,147.605,1285670.0
2021-04-15,150.01,153.26,148.6,151.18,991990.0
2021-04-16,151.53,152.5,148.65,151.035,862000.0
2021-04-19,149.695,150.205,143.23,143.23,1114730.0
2021-04-20,142.425,145.14,139.68,141.61,986880.0
2021-04-21,141.605,143.9,140.435,142.6,720870.0
2021-04-22,143.99,144.805,136.595,136.67,1179320.0
2021-04-23,136.68,138.36,136.0,137.375,841190.0
2021-04-26,137.375,144.375,137.375,144.155,1072810.0
2021-04-27,145.105,145.61,140.76,143.045,733310.0
2021-04-28,150.59,161.0,147.775,158.945,3234650.0
2021-04-29,159.5,159.89,150.9,151.435,1494910.0
2021-04-30,149.985,150.36,144.425,145.09,1363120.0
2021-05-03,145.09,147.0,137.5,137.5,1641600.0
2021-05-04,137.0,140.78,132.335,140.565,1561950.0
2021-05-05,141.105,142.16,136.46,137.605,963640.0
2021-05-06,136.0,137.59,130.105,132.45,1837600.0
2021-05-07,135.95,137.4,133.195,134.535,1601740.0
2021-05-10,133.86,133.93,128.615,130.33,1820930.0
2021-05-11,125.22,135.53,124.82,134.29,1978810.0
2021-05-12,130.99,133.51,128.0,131.55,1363430.0
2021-05-13,133.995,134.535,125.08,127.5,1619400.0
2021-05-14,128.5,131.77,126.425,131.445,955880.0
2021-05-17,130.995,134.445,129.5,132.26,807570.0
2021-05-18,132.995,138.95,131.395,136.565,1543250.0
2021-05-19,132.525,142.135,132.525,141.92,2105670.0
2021-05-20,142.58,147.6,141.435,146.435,1454000.0
2021-05-21,147.86,150.565,143.465,147.38,1506450.0
2021-05-25,152.575,154.5,148.445,149.67,1718360.0
2021-05-26,151.465,153.495,149.2,149.94,1006190.0
2021-05-27,149.0,151.6,146.78,149.28,1028820.0
2021-05-28,151.02,153.63,149.8,150.24,991470.0
2021-05-31,150.9,151.615,147.9,148.03,607100.0
2021-06-01,151.16,153.75,149.515,151.07,1344630.0
2021-06-02,152.2,152.77,146.715,147.945,1020660.0
2021-06-03,147.52,148.74,144.705,144.895,887430.0
2021-06-04,145.705,148.015,145.27,145.715,544910.0
2021-06-07,146.0,148.785,142.9,148.295,859570.0
2021-06-08,149.635,151.39,146.345,148.83,814780.0
2021-06-09,148.705,150.0,147.165,147.2,488910.0
2021-06-10,147.22,149.665,145.0,149.325,721360.0
2021-06-11,149.335,151.89,149.23,151.81,762040.0
2021-06-14,151.795,159.1,151.2,158.585,1443980.0
2021-06-15,159.755,164.345,156.585,161.21,1381470.0
2021-06-16,161.65,168.5,160.83,167.045,1490930.0
2021-06-17,167.1,180.47,166.15,179.0,2324190.0
2021-06-18,178.555,184.69,177.5,182.035,3964560.0
2021-06-21,182.95,192.0,180.045,182.37,2652930.0
2021-06-22,183.22,187.5,181.62,185.035,1551350.0
2021-06-23,185.24,188.0,183.685,184.81,1030200.0
2021-06-24,186.0,188.12,181.645,182.285,1329680.0
2021-06-25,182.855,183.675,175.58,181.24,1302560.0
2021-06-28,183.11,188.035,182.295,184.465,942700.0
2021-06-29,185.58,187.385,182.585,183.875,825920.0
2021-06-30,182.8,184.535,180.46,181.285,825590.0
2021-07-02,181.295,185.2,178.68,180.825,795460.0
2021-07-05,182.0,182.0,179.825,181.42,208650.0
2021-07-06,181.5,191.84,181.5,191.635,1853050.0
2021-07-07,193.55,197.5,188.51,189.865,1764000.0
2021-07-08,185.02,188.06,182.15,183.805,1417240.0
2021-07-09,183.8,186.425,182.19,186.295,865140.0
2021-07-12,188.355,191.53,184.085,186.225,820040.0
2021-07-13,187.0,191.895,186.2,189.985,945420.0
2021-07-14,191.19,193.03,182.445,183.005,1447770.0
2021-07-15,185.64,185.845,178.955,181.48,1021220.0
2021-07-16,183.42,184.0,179.835,181.965,1457040.0
2021-07-19,179.925,188.29,177.5,187.51,2373070.0
2021-07-20,188.135,194.4,186.22,193.495,2168910.0
2021-07-21,193.005,197.285,191.535,197.2,1794840.0
2021-07-22,197.5,201.505,197.2,200.35,1956040.0
2021-07-23,202.2,206.98,200.945,206.845,1885340.0
2021-07-26,207.305,208.0,198.005,198.77,2510260.0
2021-07-27,199.495,201.55,190.445,195.83,3469740.0
2021-07-28,198.08,198.8,188.705,193.065,2402440.0
2021-07-29,190.385,194.0,187.83,189.94,2023290.0
2021-07-30,186.7,190.24,185.685,187.3,1817750.0
2021-08-03,193.8,195.645,188.075,191.01,1955990.0
2021-08-04,191.78,195.5,189.81,195.23,1112200.0
2021-08-05,195.48,196.655,192.27,193.165,1229900.0
2021-08-06,192.0,194.34,188.775,191.545,1123280.0
2021-08-09,190.2,195.05,189.63,194.885,3121630.0
2021-08-10,194.885,199.0,189.815,191.245,2174560.0
2021-08-11,191.815,192.81,185.34,185.75,881100.0
2021-08-12,186.685,189.5,182.615,188.15,508110.0
2021-08-13,189.0,189.0,185.1,187.465,337130.0
2021-08-16,187.175,192.705,184.74,187.205,851770.0
2021-08-17,186.065,188.255,184.2,187.085,694830.0
2021-08-18,187.835,190.965,185.9,188.675,823200.0
2021-08-19,187.205,191.685,187.1,188.11,680870.0
2021-08-20,189.255,191.4,184.935,186.195,724590.0
2021-08-23,185.06,188.125,184.5,187.63,488230.0
2021-08-24,190.365,196.7,190.335,193.98,1069020.0
2021-08-25,194.78,196.51,190.72,195.345,703840.0
2021-08-26,194.85,196.475,192.035,192.045,494450.0
2021-08-27,192.8,194.44,192.145,193.415,583950.0
2021-08-30,194.0,196.715,192.32,195.2,528630.0
2021-08-31,196.025,196.48,191.9,192.66,944870.0
2021-09-01,193.405,195.805,191.885,194.255,727090.0
2021-09-02,194.265,199.3,193.16,193.495,1154490.0
2021-09-03,193.5,196.13,193.105,194.65,630160.0
2021-09-07,195.7,196.75,192.33,194.48,1076930.0
2021-09-08,194.225,195.06,187.1,187.525,1295680.0
2021-09-09,188.345,192.27,187.5,190.18,929250.0
2021-09-10,191.42,191.835,187.465,188.18,525340.0
2021-09-13,189.8,189.8,181.435,186.67,1318270.0
2021-09-14,186.59,187.7,183.1,183.895,1084410.0
2021-09-15,184.995,186.6,181.445,186.14,1013380.0
2021-09-16,186.135,187.5,183.86,187.03,637930.0
2021-09-17,184.6,189.55,184.405,189.525,3766570.0
2021-09-20,185.0,187.66,179.825,183.56,1544580.0
2021-09-21,185.64,186.5,182.61,184.33,1037260.0
2021-09-22,184.955,187.4,183.095,187.19,871590.0
2021-09-23,186.5,187.665,184.5,186.725,567540.0
2021-09-24,186.195,187.28,180.915,182.83,738540.0
2021-09-27,180.965,183.22,179.0,182.27,928310.0
2021-09-28,179.0,181.16,172.5,173.49,1742580.0
2021-09-29,175.0,177.225,171.025,171.79,1150970.0
2021-09-30,172.47,174.76,171.335,171.92,1127620.0
2021-10-01,171.36,173.5,169.27,170.705,975110.0
2021-10-04,167.48,168.5,161.605,165.475,1290160.0
2021-10-05,165.48,170.365,164.85,165.6,977800.0
2021-10-06,165.42,171.165,164.695,169.85,1166830.0
2021-10-07,172.87,176.4,171.87,175.68,1290620.0
2021-10-08,177.01,178.5,171.37,171.735,1167800.0
2021-10-12,170.9,172.01,168.4,169.09,813470.0
2021-10-13,171.28,174.065,169.625,174.065,770750.0
2021-10-14,176.0,176.395,173.405,174.165,613000.0
2021-10-15,175.48,177.145,172.8,176.335,592880.0
2021-10-18,175.84,181.53,174.805,181.425,689930.0
2021-10-19,182.9,185.5,181.8,183.68,713850.0
2021-10-20,185.175,185.905,180.225,183.405,757420.0
2021-10-21,181.8,186.31,181.5,185.06,587590.0
2021-10-22,181.895,182.21,173.89,176.435,1884850.0
2021-10-25,176.6,178.185,172.685,176.585,1051230.0
2021-10-26,177.085,177.105,168.2,168.865,1828770.0
2021-10-27,170.84,171.4,165.095,168.165,1326760.0
2021-10-28,166.06,185.525,164.545,180.005,4303510.0
2021-10-29,177.21,184.295,174.0,180.7,1533270.0
2021-11-01,182.25,189.455,181.17,188.985,2183870.0
2021-11-02,188.985,190.26,182.49,183.13,1418390.0
2021-11-03,185.9,186.0,180.75,185.14,607370.0
2021-11-04,187.04,193.01,185.805,191.965,1407960.0
2021-11-05,192.45,192.88,188.0,190.255,1000910.0
2021-11-08,191.46,194.825,189.735,191.075,804180.0
2021-11-09,192.09,194.625,189.44,193.53,799970.0
2021-11-10,191.435,192.2,183.475,184.285,934320.0
2021-11-11,187.95,190.33,187.365,187.765,629770.0
2021-11-12,189.8,210.155,189.775,209.5,3198680.0
2021-11-15,206.615,213.0,204.18,207.28,1665670.0
2021-11-16,207.0,214.7,204.535,210.465,1167460.0
2021-11-17,208.8,211.05,206.31,206.6,1150630.0
2021-11-18,207.44,213.97,206.635,211.845,1154060.0
2021-11-19,216.52,222.875,213.18,213.98,1348230.0
2021-11-22,216.51,216.7,200.6,202.765,1737820.0
2021-11-23,202.72,204.7,195.0,199.395,1479750.0
2021-11-24,197.95,207.915,195.41,206.0,1290220.0
2021-11-25,208.415,210.67,204.61,207.505,586120.0
2021-11-26,209.98,212.0,200.035,200.395,1552150.0
2021-11-29,201.3,202.405,194.825,200.0,1558690.0
2021-11-30,203.69,207.44,193.64,194.105,2061140.0
2021-12-01,198.0,198.5,186.985,187.325,2184990.0
2021-12-02,187.435,190.225,183.465,185.39,1896150.0
2021-12-03,186.015,187.57,174.27,180.965,2246050.0
2021-12-06,176.745,182.59,171.475,182.355,1917960.0
2021-12-07,186.0,194.3,185.4,192.445,1927960.0
2021-12-08,189.8,193.98,188.215,192.23,1075470.0
2021-12-09,190.995,194.5,188.58,189.91,1085750.0
2021-12-10,190.81,194.5,183.595,185.72,1649790.0
2021-12-13,184.0,188.175,175.835,179.215,1934730.0
2021-12-14,176.245,179.77,170.97,174.045,1771690.0
2021-12-15,174.14,176.685,166.455,175.36,2398460.0
2021-12-16,181.52,182.3,166.01,169.37,2638290.0
2021-12-17,167.2,173.17,164.5,170.535,3516770.0
2021-12-20,169.355,171.065,164.96,166.22,1332620.0
2021-12-21,170.305,177.25,168.35,177.015,1492270.0
2021-12-22,176.485,178.785,174.135,177.665,1319990.0
2021-12-23,178.8,184.79,177.11,184.0,1239310.0
2021-12-24,185.0,185.0,181.235,181.355,223450.0
2021-12-29,177.02,179.2,173.015,178.145,1348670.0
2021-12-30,177.63,183.345,176.985,178.15,1084050.0
2021-12-31,178.14,178.45,174.075,174.17,730260.0
2022-01-04,174.235,174.24,154.0,155.225,3829730.0
2022-01-05,154.12,155.59,149.665,151.345,2419760.0
2022-01-06,149.88,152.47,145.67,148.745,2091390.0
2022-01-07,148.745,149.875,142.495,144.62,2036940.0
2022-01-10,140.505,143.565,135.015,143.39,2199820.0
2022-01-11,138.82,146.67,137.5,145.675,1713510.0
2022-01-12,148.745,149.155,144.8,146.185,1860090.0
2022-01-13,146.9,146.9,132.975,133.305,2788220.0
2022-01-14,131.275,139.5,131.21,138.205,2142810.0
2022-01-17,139.95,141.215,134.525,138.955,649390.0
2022-01-18,135.465,136.495,129.165,132.105,2480250.0
2022-01-19,133.44,139.9,128.71,128.98,2625900.0
2022-01-20,131.2,135.1,127.915,128.22,1271530.0
2022-01-21,125.205,126.915,109.175,111.04,4104400.0
2022-01-24,104.24,121.9,98.89,118.845,5201450.0
2022-01-25,114.88,118.245,106.795,112.975,3459700.0
2022-01-26,117.24,119.255,108.01,110.115,4162880.0
2022-01-27,114.67,115.0,103.51,104.005,2174480.0
2022-01-28,105.18,111.625,101.19,111.4,2411710.0
2022-01-31,112.31,123.085,111.775,122.695,3349670.0
2022-02-01,125.3,126.245,119.2,124.76,2704410.0
2022-02-02,125.025,125.37,109.8,112.24,4207200.0
2022-02-03,105.0,108.735,102.265,102.775,4212110.0
2022-02-04,106.7,113.815,103.6,111.825,2710470.0
2022-02-07,112.14,115.27,108.47,109.645,1585380.0
2022-02-08,109.17,111.865,108.19,111.56,1448310.0
2022-02-09,115.3,117.35,112.4,117.02,1807860.0
2022-02-10,113.655,117.97,112.395,113.515,1881660.0
2022-02-11,113.265,115.085,106.445,108.955,1723040.0
2022-02-14,108.19,110.915,106.5,107.895,1926320.0
2022-02-15,110.99,113.5,107.6,113.26,1780690.0
2022-02-16,101.7,101.7,91.36,93.89,7048320.0
2022-02-17,92.505,93.0,83.185,83.71,4007930.0
2022-02-18,83.98,87.07,81.425,83.7,3425690.0
2022-02-22,81.02,84.285,79.795,80.085,2690770.0
2022-02-23,81.305,83.83,79.7,79.92,2448570.0
2022-02-24,75.2,85.525,75.105,85.06,3542710.0
2022-02-25,86.49,87.515,82.11,85.995,2664140.0
2022-02-28,86.35,89.1,84.7,87.99,2488750.0
2022-03-01,87.475,90.1,85.5,85.835,2250060.0
2022-03-02,86.215,86.415,80.725,83.385,2219740.0
2022-03-03,84.02,84.505,80.1,81.285,1514200.0
2022-03-04,81.305,83.2,75.375,76.465,2502770.0
2022-03-07,76.445,77.28,71.23,71.865,2553940.0
2022-03-08,70.885,71.15,65.865,66.385,4319030.0
2022-03-09,69.705,76.145,68.5,75.41,3300050.0
2022-03-10,73.2,73.22,69.74,70.71,2668790.0
2022-03-11,72.6,73.665,69.1,69.405,2161050.0
2022-03-14,69.625,70.655,65.47,65.715,2556940.0
2022-03-15,66.665,71.85,65.75,70.7,2045460.0
2022-03-16,73.555,79.2,71.925,78.92,3654460.0
2022-03-17,77.985,83.15,76.625,82.845,2949730.0
2022-03-18,81.97,87.3,81.605,85.97,7729230.0
2022-03-21,88.345,89.5,82.275,86.055,3022640.0
2022-03-22,86.42,92.24,84.39,91.25,2693940.0
2022-03-23,90.1,92.8,87.52,88.44,2360330.0
2022-03-24,89.265,89.77,85.405,88.26,1758290.0
2022-03-25,87.755,88.72,83.2,84.665,1720810.0
2022-03-28,85.59,90.015,84.195,87.865,2008210.0
2022-03-29,90.0,94.815,87.87,92.96,2824150.0
2022-03-30,91.0,91.74,86.5,87.96,2640860.0
2022-03-31,88.595,88.93,84.46,84.545,2015960.0
2022-04-01,86.4,89.6,84.94,86.57,2250540.0
2022-04-04,87.005,91.26,86.35,90.78,1968360.0
2022-04-05,90.505,91.9,86.165,87.845,1944110.0
2022-04-06,85.46,85.645,79.815,82.24,3375080.0
2022-04-07,82.595,84.23,78.195,81.11,2120020.0
2022-04-08,80.92,81.04,75.5,75.8,2778190.0
2022-04-11,77.5,79.345,74.9,78.0,2802550.0
2022-04-12,79.73,81.1,74.625,74.725,3010720.0
2022-04-13,74.725,78.24,73.47,75.915,2019480.0
2022-04-14,75.735,76.405,73.06,73.195,1757730.0
2022-04-18,72.835,74.0,70.145,73.345,1721740.0
2022-04-19,73.12,77.515,72.69,76.465,1857270.0
2022-04-20,74.6,74.6,65.675,65.805,5248060.0
2022-04-21,67.245,67.245,59.445,60.46,5185030.0
2022-04-22,60.825,62.4,57.745,58.51,3577430.0
2022-04-25,59.38,60.67,57.71,58.425,3621770.0
2022-04-26,57.96,58.555,54.82,54.905,2923500.0
2022-04-27,54.325,56.355,53.1,53.36,3996440.0
2022-04-28,55.765,57.89,52.795,56.815,3840390.0
2022-04-29,54.21,59.015,53.6,54.955,2855280.0
2022-05-02,54.685,58.4,54.5,58.325,3288560.0
2022-05-03,57.9,60.9,57.7,59.715,2867150.0
2022-05-04,59.08,62.16,56.425,61.83,3410650.0
2022-05-05,51.78,54.54,50.505,52.965,5500690.0
2022-05-06,51.495,51.74,45.88,48.605,4169020.0
2022-05-09,46.8,47.97,43.835,44.24,4601750.0
2022-05-10,46.05,47.41,41.435,43.69,4759170.0
2022-05-11,43.175,44.72,40.9,41.44,5547940.0
2022-05-12,41.06,50.0,40.2,46.23,5802340.0
2022-05-13,48.555,53.0,48.515,51.975,4968750.0
2022-05-16,51.895,51.895,45.86,46.275,3756220.0
2022-05-17,48.5,49.415,44.555,47.755,3343340.0
2022-05-18,46.17,48.715,45.635,46.49,2205820.0
2022-05-19,46.33,52.9,46.0,50.165,4669960.0
2022-05-20,51.495,51.5,43.715,46.63,4656280.0
2022-05-24,45.335,45.565,40.925,41.62,4788450.0
2022-05-25,41.96,43.23,40.875,42.68,2806250.0
2022-05-26,42.385,45.61,41.8,44.875,2981350.0
2022-05-27,45.74,47.3,45.325,46.93,2432870.0
2022-05-30,47.52,49.35,47.5,48.655,1232190.0
2022-05-31,47.52,48.895,45.845,47.485,3308730.0
2022-06-01,47.905,49.6,44.59,45.735,3326410.0
2022-06-02,45.98,50.39,45.395,50.115,2871080.0
2022-06-03,48.475,48.475,43.85,44.515,4589730.0
2022-06-06,46.0,47.0,44.56,45.255,2741030.0
2022-06-07,44.6,47.715,44.07,47.65,3736870.0
2022-06-08,47.79,49.655,47.3,49.115,3184230.0
2022-06-09,48.865,50.18,47.12,47.15,2094810.0
2022-06-10,45.52,46.385,43.41,44.485,2877960.0
2022-06-13,42.435,43.6,40.145,40.315,2472070.0
2022-06-14,40.985,41.47,38.63,39.305,3504580.0
2022-06-15,39.86,42.775,39.5,42.02,3076240.0
2022-06-16,40.82,41.285,38.765,39.455,2819510.0
2022-06-17,39.95,42.5,39.77,41.285,5393600.0
2022-06-20,41.505,42.12,41.135,42.035,650600.0
2022-06-21,41.83,43.515,41.66,42.385,2324460.0
2022-06-22,41.9,45.0,41.8,43.865,2065230.0
2022-06-23,44.47,47.43,43.11,47.215,2818180.0
2022-06-24,47.675,50.155,47.15,49.71,2792770.0
2022-06-27,50.41,50.89,46.285,48.07,2353150.0
2022-06-28,48.0,48.855,44.625,45.105,2680960.0
2022-06-29,44.44,44.96,41.88,42.59,1799811.0
2022-06-30,42.15,42.99,39.77,40.22,3002882.0
2022-07-04,40.8,41.4,40.1,40.35,570750.0
2022-07-05,40.14,44.66,38.7,44.36,3467513.0
2022-07-06,44.55,45.95,42.79,43.06,2342091.0
2022-07-07,42.81,46.04,42.03,45.83,2634770.0
2022-07-08,44.48,47.56,44.25,46.08,1480469.0
2022-07-11,45.23,45.65,41.64,42.0,2694796.0
2022-07-12,42.29,43.59,41.3,42.15,2475093.0
2022-07-13,40.7,42.99,39.47,41.71,2382770.0
2022-07-14,41.91,42.54,39.92,40.17,2465382.0
2022-07-15,40.92,41.53,39.17,40.7,2585207.0
2022-07-18,41.33,44.25,41.24,42.24,2780018.0
2022-07-19,44.25,44.3,41.45,44.23,2490968.0
2022-07-20,44.08,50.01,43.96,49.66,3788889.0
2022-07-21,49.17,52.41,48.9,52.03,3848163.0
2022-07-22,50.68,51.09,47.33,48.24,3040309.0
2022-07-25,47.95,48.08,45.96,47.11,2150675.0
2022-07-26,41.03,41.08,39.3,40.69,4798656.0
2022-07-27,40.54,45.6,40.3,45.17,4890766.0
2022-07-28,44.47,46.43,43.23,46.05,3500199.0
2022-07-29,45.22,47.03,43.29,44.61,3763256.0
2022-08-02,45.81,50.07,45.74,48.6,4105019.0
2022-08-03,49.18,54.1,49.1,53.85,3931763.0
2022-08-04,53.91,54.75,51.67,52.75,3695108.0
2022-08-05,51.11,55.0,50.68,52.74,3078328.0
2022-08-08,53.28,54.53,50.54,51.11,3296823.0
2022-08-09,49.81,49.98,46.83,47.29,3559519.0
2022-08-10,50.57,52.18,48.61,51.9,3611427.0
2022-08-11,54.68,57.85,50.64,51.66,4900756.0
2022-08-12,52.88,53.11,50.68,52.0,2687063.0
2022-08-15,51.59,53.05,50.19,51.44,2937925.0
2022-08-16,51.51,51.85,48.43,50.84,3488437.0
2022-08-17,50.05,50.4,47.89,48.13,3462800.0
2022-08-18,48.15,48.3,46.5,47.73,2336393.0
2022-08-19,46.91,47.26,44.3,44.43,3660459.0
2022-08-22,43.43,44.22,42.47,43.25,2269441.0
2022-08-23,43.02,43.79,42.01,42.06,2454531.0
2022-08-24,42.62,44.44,42.23,43.18,2957621.0
2022-08-25,43.67,44.88,43.1,44.38,2678971.0
2022-08-26,44.37,44.69,41.5,42.23,3659300.0
2022-08-29,41.33,43.18,41.33,41.55,2493089.0
2022-08-30,42.29,42.87,40.01,41.09,3471852.0
2022-08-31,41.94,43.73,41.14,41.58,3711150.0
2022-09-01,40.78,41.23,39.27,41.15,4283221.0
2022-09-02,41.78,41.94,39.26,39.54,3920912.0
2022-09-06,39.84,39.86,38.19,39.25,3056653.0
2022-09-07,39.56,40.86,38.71,40.61,3187573.0
2022-09-08,40.03,41.92,39.33,41.83,3471062.0
2022-09-09,42.35,45.47,42.28,45.31,4127079.0
2022-09-12,45.15,46.46,44.93,45.66,2637359.0
2022-09-13,42.9,43.84,42.37,43.12,3601587.0
2022-09-14,42.98,44.44,42.05,44.36,3101589.0
2022-09-15,43.76,45.85,43.49,44.8,2907165.0
2022-09-16,43.3,43.64,41.54,42.16,5182703.0
2022-09-19,41.5,43.76,41.5,43.62,2738594.0
2022-09-20,43.05,43.2,41.19,41.35,3346240.0
2022-09-21,41.47,43.34,40.84,41.09,3839203.0
2022-09-22,40.66,41.14,38.23,38.52,4233666.0
2022-09-23,38.2,39.25,37.49,39.1,3484944.0
2022-09-26,38.95,40.76,38.78,38.81,3197880.0
2022-09-27,39.8,40.23,38.06,38.32,3134886.0
2022-09-28,38.27,40.0,37.91,39.86,3753746.0
2022-09-29,38.93,39.06,36.38,36.68,4887983.0
2022-09-30,36.59,38.58,36.255,37.19,3970880.0
2022-10-03,37.42,38.47,36.3,37.8,3610152.0
2022-10-04,39.65,43.12,39.59,42.61,5295800.0
2022-10-05,41.54,42.57,41.02,41.96,2899310.0
2022-10-06,41.78,42.52,40.85,41.32,2812924.0
2022-10-07,40.0,40.05,37.03,37.35,4445656.0
2022-10-11,36.5,36.57,34.53,35.37,3827640.0
2022-10-12,35.36,36.5,34.84,35.93,2654756.0
2022-10-13,33.86,36.5,33.0,36.11,4180615.0
2022-10-14,37.2,37.69,36.1,36.22,3145972.0
2022-10-17,37.76,38.4,37.23,38.12,3202089.0
2022-10-18,39.99,40.75,39.11,39.52,3012552.0
2022-10-19,39.1,39.37,38.37,39.04,2469650.0
2022-10-20,39.02,42.25,38.98,40.94,4018877.0
2022-10-21,40.0,40.59,38.56,40.54,5308752.0
2022-10-24,40.3,40.32,38.3,39.49,3458130.0
2022-10-25,39.88,41.09,39.8,40.63,3133319.0
2022-10-26,39.68,41.98,38.76,39.46,4190677.0
2022-10-27,41.98,46.8,41.89,46.22,7119181.0
2022-10-28,46.0,47.27,44.36,46.55,4715157.0
2022-10-31,46.55,49.33,46.32,46.71,4670063.0
2022-11-01,48.0,49.47,47.17,47.43,2485393.0
2022-11-02,47.56,49.18,45.9,45.97,5467667.0
2022-11-03,45.41,48.25,45.31,46.38,3429007.0
2022-11-04,46.95,47.35,42.31,43.33,5249476.0
2022-11-07,43.99,44.4,42.51,43.51,2567684.0
2022-11-08,43.94,44.53,42.55,44.09,3735148.0
2022-11-09,43.52,43.53,41.16,41.77,2982132.0
2022-11-10,45.31,48.84,44.75,48.65,5262999.0
2022-11-11,48.65,54.19,48.06,52.34,5534575.0
2022-11-14,51.84,52.2,50.44,51.12,3917154.0
2022-11-15,53.82,55.5,53.1,53.24,5570421.0
2022-11-16,52.02,52.83,50.4,51.34,3577676.0
2022-11-17,49.93,51.02,49.29,50.26,3242767.0
2022-11-18,51.25,51.33,48.38,49.02,2880665.0
2022-11-21,48.31,48.54,46.67,47.36,3251594.0
2022-11-22,47.07,47.42,46.12,47.2,2633796.0
2022-11-23,47.27,49.45,47.13,49.13,3376873.0
2022-11-24,49.62,50.11,49.52,49.99,723529.0
2022-11-25,49.07,49.53,48.21,49.18,2135924.0
2022-11-28,52.34,53.99,50.53,51.34,4143519.0
2022-11-29,52.1,54.15,49.92,50.45,4951663.0
2022-11-30,50.39,55.26,50.09,55.26,5622567.0
2022-12-01,55.9,58.7,55.5,58.29,5384673.0
2022-12-02,56.65,60.63,56.55,57.96,4573050.0
2022-12-05,57.55,58.69,54.96,55.46,3413000.0
2022-12-06,55.31,55.64,52.68,53.21,4671487.0
2022-12-07,52.18,53.05,51.3,52.51,3760256.0
2022-12-08,51.57,53.17,49.7,52.49,3630135.0
2022-12-09,52.47,55.09,52.25,52.4,3090325.0
2022-12-12,51.67,52.89,51.25,52.28,3713969.0
2022-12-13,56.7,57.78,52.25,52.55,5130071.0
2022-12-14,52.08,53.4,51.17,51.82,3935011.0
2022-12-15,50.62,51.4,49.23,49.71,4346529.0
2022-12-16,49.4,50.77,48.78,49.4,6178434.0
2022-12-19,49.28,49.49,48.11,48.47,2426878.0
2022-12-20,47.62,50.44,47.52,49.01,3272237.0
2022-12-21,49.45,50.29,48.1,49.26,2906001.0
2022-12-22,48.56,48.58,45.685,47.26,5135094.0
2022-12-23,46.72,47.11,45.17,45.83,3635170.0
2022-12-28,44.92,45.51,44.06,44.4,3736151.0
2022-12-29,44.95,47.92,44.67,47.56,3227477.0
2022-12-30,46.55,47.66,46.27,47.01,2935110.0
2023-01-03,48.79,49.64,47.21,48.79,4175919.0
2023-01-04,49.16,50.91,48.41,50.61,4350992.0
2023-01-05,49.37,49.8,47.91,48.83,4101955.0
2023-01-06,48.89,50.06,47.4,49.56,3935848.0
2023-01-09,50.49,51.53,49.76,49.81,4088666.0
2023-01-10,49.61,50.06,48.37,49.01,3560024.0
2023-01-11,49.43,50.14,48.04,48.92,4249520.0
2023-01-12,49.79,49.98,47.78,49.11,5109847.0
2023-01-13,48.05,52.3,47.96,52.09,4339563.0
2023-01-16,52.35,52.8,52.12,52.16,655917.0
2023-01-17,52.52,53.9,51.02,53.53,3976225.0
2023-01-18,54.2,54.91,52.79,52.89,4585092.0
2023-01-19,51.6,53.12,51.17,51.29,4066515.0
2023-01-20,52.0,54.17,51.45,54.16,3847818.0
2023-01-23,56.35,59.0,56.14,58.91,5453006.0
2023-01-24,58.02,59.75,56.66,57.09,4498831.0
2023-01-25,59.9,64.6,59.4,63.34,8604009.0
2023-01-26,65.0,65.89,62.09,64.42,6372630.0
2023-01-27,63.56,66.75,63.5,66.66,4294723.0
2023-01-30,66.11,66.28,63.15,63.21,4595586.0
2023-01-31,64.11,66.32,64.0,65.57,4149052.0
2023-02-01,65.7,67.67,64.53,66.79,5779318.0
2023-02-02,70.65,72.49,69.77,71.39,5888994.0
2023-02-03,68.87,73.03,68.44,70.93,5657915.0
2023-02-06,69.23,71.06,69.18,69.34,2738265.0
2023-02-07,69.43,69.73,66.38,68.82,4205054.0
2023-02-08,68.49,69.34,66.92,66.98,3931186.0
2023-02-09,68.25,68.63,66.5,66.86,4217095.0
2023-02-10,65.52,65.59,63.27,64.44,3203495.0
2023-02-13,64.68,65.47,64.04,65.03,2631193.0
2023-02-14,65.21,67.62,64.18,66.82,3334831.0
2023-02-15,68.39,71.9,67.4,71.44,4503117.0
2023-02-16,61.95,63.07,59.6,60.39,6957667.0
2023-02-17,59.49,60.76,57.89,58.7,4858530.0
2023-02-21,56.84,57.87,55.64,56.06,3603089.0
2023-02-22,56.96,58.09,55.61,57.01,3908352.0
2023-02-23,57.99,57.99,55.56,57.38,3663541.0
2023-02-24,55.36,56.1,54.43,55.43,3651426.0
2023-02-27,55.55,55.7,53.92,54.94,2686339.0
2023-02-28,54.99,56.34,54.88,56.18,2578962.0
2023-03-01,56.18,56.46,54.5,54.54,2894579.0
2023-03-02,53.28,56.3,53.16,55.97,3282663.0
2023-03-03,56.43,59.11,56.22,58.99,3605877.0
2023-03-06,59.55,59.98,58.82,59.2,3004245.0
2023-03-07,58.86,59.7,57.94,58.4,3113596.0
2023-03-08,58.26,60.43,57.84,60.25,2953796.0
2023-03-09,60.3,63.27,59.1,59.47,4455709.0
2023-03-10,58.07,58.71,55.98,57.33,4706490.0
2023-03-13,55.87,58.65,54.78,57.38,5104780.0
2023-03-14,58.59,60.41,58.54,59.88,3380525.0
2023-03-15,58.23,59.96,58.02,59.92,3535304.0
2023-03-16,59.6,61.56,57.9,61.32,4164623.0
2023-03-17,60.73,62.25,60.2,61.36,5293440.0
2023-03-20,60.6,60.63,58.57,59.93,2892493.0
2023-03-21,60.21,63.14,60.2,62.73,3476520.0
2023-03-22,62.68,64.63,61.38,61.69,3728526.0
2023-03-23,62.62,64.04,61.89,62.79,3438906.0
2023-03-24,62.15,62.78,60.86,61.73,2801621.0
2023-03-27,62.37,62.84,60.59,61.58,2549669.0
2023-03-28,61.48,62.0,59.9,60.25,2810880.0
2023-03-29,60.9,63.39,60.83,63.31,4105313.0
2023-03-30,63.98,64.02,62.3,62.91,2983396.0
2023-03-31,63.1,65.15,62.19,64.8,3635285.0
2023-04-03,63.71,64.08,62.65,63.97,3553609.0
2023-04-04,64.03,64.77,63.71,64.02,2970333.0
2023-04-05,63.71,63.76,60.81,60.85,3690589.0
2023-04-06,60.35,61.44,58.76,61.18,3289045.0
2023-04-10,60.54,61.62,59.67,61.24,2469036.0
2023-04-11,60.94,61.51,59.53,60.33,3173542.0
2023-04-12,63.45,65.59,60.8,60.89,6256081.0
2023-04-13,61.19,62.47,60.86,60.99,2837167.0
2023-04-14,60.84,62.11,60.2,61.99,2738304.0
2023-04-17,61.85,65.44,61.46,64.98,4336014.0
2023-04-18,65.5,66.72,65.14,65.92,3172821.0
2023-04-19,65.01,66.42,64.87,66.01,2860558.0
2023-04-20,65.25,65.63,64.19,64.55,3723079.0
2023-04-21,65.1,66.33,64.83,66.27,4490407.0
2023-04-24,66.08,67.02,64.4,65.02,2999735.0
2023-04-25,64.5,64.61,63.15,63.34,2889516.0
2023-04-26,64.4,64.59,63.01,63.28,3019165.0
2023-04-27,64.53,64.75,63.09,64.67,2693421.0
2023-04-28,64.15,66.17,64.06,65.64,3104454.0
2023-05-01,65.26,66.28,63.84,64.04,2842672.0
2023-05-02,63.59,64.83,62.8,63.72,2869738.0
2023-05-03,63.92,65.17,62.94,63.05,3310644.0
2023-05-04,73.0,81.2,73.0,77.65,9924384.0
2023-05-05,77.26,83.72,76.86,83.04,5621741.0
2023-05-08,81.83,87.0,81.71,86.13,5230151.0
2023-05-09,84.93,85.6,83.52,85.5,3670518.0
2023-05-10,85.8,87.55,84.47,84.58,3797125.0
2023-05-11,84.23,85.03,83.04,84.93,2814761.0
2023-05-12,84.18,84.6,82.75,83.12,3268969.0
2023-05-15,82.29,83.89,82.05,83.03,2520089.0
2023-05-16,82.05,83.29,81.06,81.14,2796955.0
2023-05-17,81.15,82.18,80.18,81.73,2711280.0
2023-05-18,81.94,83.59,81.14,82.21,2809751.0
2023-05-19,82.05,82.36,80.79,81.31,2584498.0
2023-05-23,82.71,83.75,78.3,78.77,3442848.0
2023-05-24,77.86,81.32,77.25,80.18,2528819.0
2023-05-25,81.08,81.16,78.33,78.67,2534276.0
2023-05-26,78.77,81.58,78.68,80.69,2698494.0
2023-05-29,81.33,81.96,81.0,81.48,445667.0
2023-05-30,82.3,83.62,78.59,79.14,3171337.0
2023-05-31,79.01,80.46,77.21,77.67,2744223.0
2023-06-01,76.3,78.78,75.09,77.88,2430833.0
2023-06-02,79.25,80.2,77.8,78.25,2695771.0
2023-06-05,77.91,81.67,77.67,80.56,2717071.0
2023-06-06,83.0,85.86,81.71,85.35,3819022.0
2023-06-07,85.79,86.44,79.35,79.67,3870092.0
2023-06-08,79.15,81.71,77.535,79.17,3090064.0
2023-06-09,79.7,82.96,79.6,81.88,3033846.0
2023-06-12,82.9,87.75,82.81,86.96,3685584.0
2023-06-13,88.06,88.64,84.26,84.99,3315779.0
2023-06-14,85.09,88.35,84.95,87.85,3514627.0
2023-06-15,87.0,87.65,85.0,87.44,3223580.0
2023-06-16,88.55,89.02,85.1,85.53,6064593.0
2023-06-19,85.5,85.95,85.17,85.53,248286.0
2023-06-20,86.0,88.12,83.93,85.03,2927488.0
2023-06-21,84.74,85.64,81.6,83.16,2634020.0
2023-06-22,82.34,84.27,81.74,83.47,2512689.0
2023-06-23,82.03,84.3,81.34,84.11,1962520.0
2023-06-26,83.48,85.5,83.05,83.15,2176065.0
2023-06-27,83.91,85.04,82.87,84.1,2374764.0
2023-06-28,84.7,87.92,83.94,85.65,2648947.0
2023-06-29,86.11,86.19,83.77,84.46,2341197.0
2023-06-30,85.37,86.48,84.98,85.62,3117284.0
2023-07-04,85.9,86.47,85.83,86.31,407667.0
2023-07-05,85.55,85.95,83.65,85.57,3112699.0
2023-07-06,83.95,84.27,81.89,82.65,3154976.0
2023-07-07,82.68,84.2,81.82,81.9,2492103.0
2023-07-10,81.5,82.37,80.36,82.19,2232070.0
2023-07-11,82.69,83.93,82.39,83.6,2671310.0
2023-07-12,85.04,86.92,83.97,86.91,4417773.0
2023-07-13,88.24,92.41,88.0,92.24,4188923.0
2023-07-14,92.75,93.83,90.47,90.55,2790347.0
2023-07-17,90.63,92.07,89.6,90.63,2188020.0
2023-07-18,90.08,90.6,86.28,88.57,3346136.0
2023-07-19,89.38,91.0,88.75,89.91,2645540.0
2023-07-20,88.5,89.79,85.7,86.21,2995871.0
2023-07-21,87.44,88.01,86.19,86.71,2076561.0
2023-07-24,88.42,89.34,86.19,87.15,2387140.0
2023-07-25,87.2,87.7,85.58,85.62,2193184.0
2023-07-26,85.29,87.07,84.48,85.4,2291911.0
2023-07-27,87.4,89.44,84.13,84.66,4181457.0
2023-07-28,85.99,87.64,85.84,87.4,2965204.0
2023-07-31,88.43,90.04,88.3,89.08,2728755.0
2023-08-01,88.5,89.85,87.2,89.62,2930130.0
2023-08-02,87.4,88.19,82.71,83.39,5665288.0
2023-08-03,82.62,85.79,77.84,78.89,4963466.0
2023-08-04,80.55,81.75,77.22,77.52,4425332.0
2023-08-08,76.07,77.32,74.89,75.33,3282796.0
2023-08-09,75.38,76.71,74.05,74.11,2529922.0
2023-08-10,75.37,76.57,74.44,75.92,2979922.0
2023-08-11,75.06,75.29,73.57,74.29,2115534.0
2023-08-14,73.49,75.39,73.25,75.37,2210443.0
2023-08-15,74.88,75.67,73.85,74.7,3283616.0
2023-08-16,74.33,75.72,73.52,74.91,2775810.0
2023-08-17,75.1,75.58,71.51,72.06,2919940.0
2023-08-18,70.0,72.12,69.45,71.98,2772769.0
2023-08-21,72.36,73.42,71.74,73.06,1937150.0
2023-08-22,73.82,74.55,73.0,73.2,1945482.0
2023-08-23,73.64,77.15,73.58,76.83,2934145.0
2023-08-24,77.4,77.54,74.55,75.32,2295876.0
2023-08-25,75.33,76.89,73.74,75.57,2520266.0
2023-08-28,76.5,77.09,75.73,76.64,2031088.0
2023-08-29,76.78,80.17,76.38,79.77,2766332.0
2023-08-30,79.4,81.23,79.03,81.21,2471552.0
2023-08-31,87.5,90.33,85.65,89.89,5811610.0
2023-09-01,90.25,91.59,89.55,90.73,3028238.0
2023-09-05,90.0,90.59,88.95,89.75,2367998.0
2023-09-06,88.87,90.33,88.78,89.81,2349961.0
2023-09-07,88.41,89.89,86.93,88.65,2622447.0
2023-09-08,88.11,88.3,85.66,85.99,2192067.0
2023-09-11,86.23,87.93,85.34,87.69,2107415.0
2023-09-12,86.5,87.95,85.3,85.42,2114103.0
2023-09-13,84.78,85.62,83.71,84.9,2395023.0
2023-09-14,85.4,86.25,84.79,85.74,2852029.0
2023-09-15,85.73,85.95,83.74,84.93,5559205.0
2023-09-18,83.68,84.2,80.1,80.31,2759981.0
2023-09-19,79.26,79.39,76.26,78.41,2811812.0
2023-09-20,78.54,78.67,76.54,76.74,2051006.0
2023-09-21,74.66,75.62,72.39,72.41,3434711.0
2023-09-22,73.6,74.31,71.36,71.57,2645101.0
2023-09-25,71.0,72.18,70.53,72.11,2095973.0
2023-09-26,71.45,72.37,69.46,69.64,2584011.0
2023-09-27,70.14,70.89,69.03,70.04,2906636.0
2023-09-28,69.02,72.6,68.27,71.78,2774641.0
2023-09-29,73.0,75.18,72.9,74.14,3748843.0
2023-10-02,73.9,75.42,73.17,73.84,2695429.0
2023-10-03,72.5,73.48,69.94,70.44,3145118.0
2023-10-04,71.42,72.46,70.49,72.23,3158828.0
2023-10-05,71.52,72.23,70.24,71.51,2482330.0
2023-10-06,70.41,73.62,70.16,73.27,2539320.0
2023-10-10,73.02,75.5,72.86,74.8,2338178.0
2023-10-11,75.37,75.55,73.11,73.72,2423701.0
2023-10-12,73.99,75.09,72.5,73.04,2571152.0
2023-10-13,73.05,74.05,69.23,70.43,3427641.0
2023-10-16,70.76,72.95,69.62,72.53,2507955.0
2023-10-17,71.74,74.22,71.74,73.9,2749004.0
2023-10-18,74.44,76.75,71.905,72.41,3704916.0
2023-10-19,73.0,73.17,70.74,71.1,2915862.0
2023-10-20,70.51,71.76,69.3,70.1,2388564.0
2023-10-23,69.42,71.05,68.19,69.86,2423499.0
2023-10-24,70.55,72.58,70.29,71.87,2192267.0
2023-10-25,70.3,70.4,66.72,66.9,3683349.0
2023-10-26,67.34,68.18,63.37,64.53,4447696.0
2023-10-27,66.63,66.63,63.84,64.35,2472784.0
2023-10-30,65.27,66.15,64.09,64.86,2327174.0
2023-10-31,64.73,66.02,63.16,65.49,3029605.0
2023-11-01,65.81,67.69,65.45,67.66,3152100.0
2023-11-02,78.35,82.71,76.5,82.08,6258256.0
2023-11-03,82.0,84.465,80.65,84.06,4185859.0
2023-11-06,84.17,84.4,81.67,82.79,2726756.0
2023-11-07,83.33,85.72,82.67,84.95,2651884.0
2023-11-08,85.12,87.04,83.77,86.59,2749310.0
2023-11-09,86.24,87.15,83.37,83.43,3071989.0
2023-11-10,83.3,85.08,82.84,84.67,2281463.0
2023-11-13,84.62,86.13,83.25,86.06,1730264.0
2023-11-14,88.21,90.56,88.1,89.77,3043841.0
2023-11-15,90.15,93.39,90.1,92.85,3075966.0
2023-11-16,92.0,93.73,91.63,92.69,2523713.0
2023-11-17,92.28,94.49,91.87,93.87,2184810.0
2023-11-20,93.49,96.21,93.28,95.45,2014050.0
2023-11-21,94.63,95.75,93.36,95.54,2186849.0
2023-11-22,96.4,98.3,95.11,97.13,2696491.0
2023-11-23,97.44,97.97,96.7,96.7,385946.0
2023-11-24,96.11,96.91,95.61,96.26,1330447.0
2023-11-27,98.1,101.45,97.0,100.51,3343025.0
2023-11-28,98.5,100.8,98.2,99.83,2408779.0
2023-11-29,100.99,101.91,99.26,99.72,1865786.0
2023-11-30,99.84,100.38,97.87,98.85,1931208.0
2023-12-01,98.0,99.85,96.99,99.72,2179807.0
2023-12-04,98.8,99.7,96.68,98.2,1858286.0
2023-12-05,97.5,102.5,96.64,101.58,2766440.0
2023-12-06,100.11,100.6,96.59,96.71,2966435.0
2023-12-07,96.39,98.32,95.04,97.79,1681845.0
2023-12-08,96.98,99.195,96.87,98.59,1780994.0
2023-12-11,98.19,99.9,97.9,98.88,1642335.0
2023-12-12,97.91,98.7,96.75,98.54,1438282.0
2023-12-13,98.35,100.0,96.67,99.73,2817245.0
2023-12-14,101.0,104.08,100.56,103.92,3522858.0
2023-12-15,104.0,104.35,102.25,103.03,7474722.0
2023-12-18,101.0,103.65,101.0,103.3,1644220.0
2023-12-19,103.13,106.68,103.1,104.5,2080182.0
2023-12-20,104.05,104.92,100.36,100.79,2474129.0
2023-12-21,102.03,102.95,100.41,101.13,2049148.0
2023-12-22,101.43,102.38,101.0,101.87,1498746.0
2023-12-27,103.0,103.82,101.92,103.48,1572291.0
2023-12-28,103.3,104.73,102.28,104.63,1396368.0
2023-12-29,104.66,105.6,102.01,103.16,1683889.0
2024-01-02,101.97,102.11,97.17,98.39,2780881.0
2024-01-03,96.36,97.48,95.11,95.92,2057879.0
2024-01-04,95.67,98.87,94.32,98.11,1927043.0
2024-01-05,97.78,101.01,97.75,99.58,2064622.0
2024-01-08,100.16,104.0,100.02,103.76,1771413.0
2024-01-09,103.24,107.52,102.93,107.29,2226724.0
2024-01-10,107.97,108.8,106.25,108.46,1776173.0
2024-01-11,108.5,110.55,106.35,108.9,2042439.0
2024-01-12,108.32,111.05,107.94,109.13,2032730.0
2024-01-15,108.99,109.89,107.7,109.18,442936.0
2024-01-16,108.25,110.7,107.4,109.79,1898129.0
2024-01-17,108.12,108.7,104.91,108.5,2579743.0
2024-01-18,108.01,109.36,104.35,104.61,2610280.0
2024-01-19,104.61,107.7,102.94,107.5,1990623.0
2024-01-22,108.78,111.19,107.32,108.26,2070611.0
2024-01-23,108.32,109.96,107.22,109.31,1634594.0
2024-01-24,110.5,111.98,109.09,109.25,1811119.0
2024-01-25,109.65,110.21,106.87,108.49,1670738.0
2024-01-26,108.01,111.25,108.0,109.68,2071791.0
2024-01-29,109.7,112.06,109.61,112.03,1847393.0
2024-01-30,111.37,111.69,109.77,110.33,1708520.0
2024-01-31,108.91,109.99,107.48,107.63,2749824.0
2024-02-01,106.78,106.86,101.5,102.7,2916464.0
2024-02-02,108.79,111.74,106.78,111.61,3580012.0
2024-02-05,110.95,111.71,108.38,110.19,2447336.0
2024-02-06,110.14,110.86,107.7,109.97,2335076.0
2024-02-07,110.57,115.05,110.2,114.69,2932333.0
2024-02-08,114.75,123.18,114.48,118.23,2682494.0
2024-02-09,120.94,122.72,119.59,122.11,2315388.0
2024-02-12,123.0,123.23,119.68,119.89,2617458.0
2024-02-13,105.6,113.23,104.47,104.85,4545197.0
2024-02-14,106.76,109.3,105.07,109.27,2714196.0
2024-02-15,108.1,113.17,107.55,113.03,2911939.0
2024-02-16,111.08,112.86,108.39,109.62,2985841.0
2024-02-20,107.95,108.85,105.12,106.3,1809687.0
2024-02-21,104.11,105.59,100.88,102.08,3124555.0
2024-02-22,105.59,106.4,101.02,101.18,1709701.0
2024-02-23,101.2,103.67,99.6,102.93,2081999.0
2024-02-26,103.08,105.75,103.0,104.78,1732615.0
2024-02-27,104.58,104.95,102.66,103.67,1533590.0
2024-02-28,102.5,103.38,101.39,102.59,1457360.0
2024-02-29,103.55,104.45,101.84,103.69,1264310.0
2024-03-01,105.0,106.94,103.8,103.87,1905818.0
2024-03-04,103.64,103.8,100.45,102.86,1661196.0
2024-03-05,101.45,101.75,98.6,99.87,2240644.0
2024-03-06,100.58,101.54,98.7,100.07,1589544.0
2024-03-07,100.26,102.2,98.8,101.4,1984331.0
2024-03-08,102.39,106.99,102.36,102.8,2395253.0
2024-03-11,101.5,102.92,100.52,101.08,1254934.0
2024-03-12,102.54,103.51,100.84,103.02,2113803.0
2024-03-13,102.66,106.95,102.64,105.97,2204088.0
2024-03-14,105.9,107.6,104.66,106.07,2110640.0
2024-03-15,105.63,106.9,103.86,104.48,6654420.0
2024-03-18,105.5,105.7,103.3,104.93,1391634.0
2024-03-19,104.21,106.45,102.51,105.19,2023026.0
2024-03-20,105.39,110.09,105.03,109.69,2637815.0
2024-03-21,110.28,112.59,107.68,107.68,2230381.0
2024-03-22,107.2,109.07,106.66,107.13,1331139.0
2024-03-25,106.42,108.08,105.63,106.48,1357579.0
2024-03-26,107.0,108.27,105.47,106.54,1706230.0
2024-03-27,107.9,108.0,105.275,106.7,1495351.0
2024-03-28,106.77,107.38,104.27,104.5,1322298.0
2024-04-01,104.91,106.72,103.57,106.15,1588269.0
2024-04-02,104.02,106.64,103.135,106.01,1722095.0
2024-04-03,106.04,107.56,101.71,102.37,2217985.0
2024-04-04,102.5,104.03,100.96,101.37,1822305.0
2024-04-05,101.56,103.2,100.61,102.29,1371036.0
2024-04-08,101.82,102.4,99.55,101.0,1389269.0
2024-04-09,100.82,101.81,99.95,101.65,1289875.0
2024-04-10,99.58,99.85,98.04,98.46,1900990.0
2024-04-11,98.47,98.81,96.66,97.89,2242037.0
2024-04-12,97.37,97.87,95.38,96.43,1741927.0
2024-04-15,96.21,96.73,94.29,94.51,1498275.0
2024-04-16,94.45,95.86,94.01,94.92,1932658.0
2024-04-17,95.77,97.95,95.2,95.62,1939560.0
2024-04-18,95.24,97.57,93.83,95.79,2041752.0
2024-04-19,98.0,98.5,94.65,95.82,2334172.0
2024-04-22,96.36,97.55,95.25,96.65,1791594.0
2024-04-23,97.5,101.88,97.15,101.1,1909682.0
2024-04-24,101.81,102.44,98.35,99.01,1708918.0
2024-04-25,96.77,97.71,95.47,96.33,1937275.0
2024-04-26,97.36,98.18,96.7,97.47,1251163.0
2024-04-29,100.78,101.08,97.52,99.03,1718389.0
2024-04-30,99.0,102.4,96.63,96.65,2378187.0
2024-05-01,96.66,98.81,94.8,96.85,2231473.0
2024-05-02,99.75,99.88,96.4,98.49,1975001.0
2024-05-03,100.49,102.26,100.03,101.86,2519404.0
2024-05-06,102.5,106.17,101.66,105.68,2304273.0
2024-05-07,104.81,106.5,104.32,105.75,2263954.0
2024-05-08,88.5,88.5,83.35,86.16,5286817.0
2024-05-09,86.97,87.5,84.4,85.39,3036077.0
2024-05-10,85.46,85.52,80.21,80.58,4629544.0
2024-05-13,80.6,81.25,79.69,80.3,2908003.0
2024-05-14,79.66,80.07,77.65,79.19,2397802.0
2024-05-15,80.57,81.27,79.57,79.98,2005168.0
2024-05-16,79.74,80.36,78.7,78.73,1631771.0
2024-05-17,78.69,79.71,77.76,79.63,1553527.0
2024-05-21,79.76,80.04,77.83,77.85,1472225.0
2024-05-22,80.47,82.12,79.73,80.41,2119313.0
2024-05-23,80.16,80.74,78.97,79.19,1740938.0
2024-05-24,78.2,79.49,77.76,77.87,1779761.0
2024-05-27,78.0,78.4,77.75,78.16,498310.0
2024-05-28,77.87,79.43,76.74,79.41,1539274.0
2024-05-29,78.53,80.3,78.38,80.04,1583131.0
2024-05-30,80.0,80.39,79.2,80.09,1413495.0
2024-05-31,80.23,80.68,78.81,80.66,2165755.0
2024-06-03,80.76,81.64,79.67,81.39,1590486.0
2024-06-04,81.2,82.98,81.02,82.97,2041974.0
2024-06-05,83.62,84.48,82.63,83.84,1997721.0
2024-06-06,82.34,84.04,82.34,84.01,1468339.0
2024-06-07,83.88,85.17,83.3,84.74,1680761.0
2024-06-10,84.51,87.7,84.4,86.82,1683568.0
2024-06-11,87.94,89.07,87.19,87.82,1583100.0
2024-06-12,88.26,91.0,87.95,89.89,2056352.0
2024-06-13,89.91,90.31,88.26,88.89,1589182.0
2024-06-14,90.76,93.68,90.13,92.94,2237940.0
2024-06-17,92.51,92.64,89.05,91.33,1772516.0
2024-06-18,90.5,90.79,87.8,88.14,2325952.0
2024-06-19,88.0,88.34,87.7,88.31,468896.0
2024-06-20,88.23,88.78,86.51,87.42,1467655.0
2024-06-21,87.58,89.31,86.88,89.06,9003615.0
2024-06-24,89.55,89.92,86.61,87.82,1836788.0
2024-06-25,88.23,89.44,87.48,88.47,1205268.0
2024-06-26,89.26,89.78,88.29,89.67,1182976.0
2024-06-27,89.31,91.48,89.24,90.94,1746168.0
2024-06-28,91.12,91.96,89.65,90.41,1348894.0
2024-07-02,88.9,90.4,88.22,90.33,1467056.0
2024-07-03,90.63,91.87,90.51,91.84,1393331.0
2024-07-04,92.16,92.2,91.06,91.37,359747.0
2024-07-05,91.24,92.75,90.56,92.19,1670568.0
2024-07-08,92.13,92.39,91.31,91.91,887072.0
2024-07-09,91.54,92.07,89.66,90.13,1304265.0
2024-07-10,90.41,90.42,88.02,89.35,1765837.0
2024-07-11,89.32,89.98,88.24,89.08,1822327.0
2024-07-12,89.89,89.94,88.11,88.5,2090377.0
2024-07-15,89.0,89.1,87.43,87.82,2034589.0
2024-07-16,92.3,95.76,91.23,95.32,3297332.0
2024-07-17,92.93,93.52,87.18,88.71,3446475.0
2024-07-18,90.15,90.38,86.04,86.56,2530233.0
2024-07-19,86.0,88.07,85.78,86.76,1534478.0
2024-07-22,87.5,87.75,84.57,86.26,2295761.0
2024-07-23,86.62,87.57,86.34,86.37,1423407.0
2024-07-24,85.58,86.16,81.74,81.87,2097632.0
2024-07-25,81.95,84.14,80.26,82.2,1775509.0
2024-07-26,84.6,84.94,82.73,82.93,1370659.0
2024-07-29,83.27,83.87,82.38,82.94,1144867.0
2024-07-30,82.95,84.52,81.61,82.0,1543234.0
2024-07-31,83.37,85.34,83.07,84.56,2128857.0
2024-08-01,85.16,85.58,79.51,80.64,2374108.0
2024-08-02,76.0,76.4,72.81,75.41,4271469.0
2024-08-06,73.23,75.5,72.36,74.56,2999631.0
2024-08-07,88.26,93.01,87.31,87.87,5823775.0
2024-08-08,88.57,94.45,88.01,94.15,3159464.0
2024-08-09,93.46,95.18,92.63,95.13,1980487.0
2024-08-12,94.97,97.11,93.5,93.9,2386655.0
2024-08-13,94.51,96.07,94.31,95.84,2142540.0
2024-08-14,96.27,98.38,95.86,98.22,2035025.0
2024-08-15,100.33,102.82,100.33,102.78,1956864.0
2024-08-16,102.05,103.33,101.69,102.04,1129929.0
2024-08-19,101.98,102.52,101.0,102.47,1268403.0
2024-08-20,102.2,103.12,101.1,101.99,1399148.0
2024-08-21,101.95,103.6,101.87,103.54,1506214.0
2024-08-22,103.01,103.72,101.05,101.17,1244966.0
2024-08-23,101.9,103.23,101.37,102.9,1687334.0
2024-08-26,102.4,103.59,101.03,101.1,1260787.0
2024-08-27,100.26,100.7,98.17,100.21,1096155.0
2024-08-28,100.07,100.19,96.74,97.76,1230244.0
2024-08-29,98.34,100.1,98.16,98.89,1139134.0
2024-08-30,99.3,100.21,98.69,99.81,1023908.0
2024-09-03,99.03,99.2,95.98,96.58,1247072.0
2024-09-04,96.06,96.96,94.1,94.9,1310384.0
2024-09-05,94.32,95.86,93.75,94.74,1199322.0
2024-09-06,95.0,95.33,89.4,90.89,2166419.0
2024-09-09,93.01,94.27,91.13,92.4,1235266.0
2024-09-10,93.29,93.6,91.14,92.77,1151618.0
2024-09-11,93.19,97.35,92.73,97.07,1586839.0
2024-09-12,96.0,97.75,94.66,96.84,1721358.0
2024-09-13,97.44,99.7,97.41,98.44,1220936.0
2024-09-16,98.16,100.15,97.17,99.98,1286749.0
2024-09-17,102.75,103.05,100.2,101.27,2245440.0
2024-09-18,101.25,104.32,101.25,102.5,2231633.0
2024-09-19,105.0,107.59,104.11,106.74,4082540.0
2024-09-20,106.59,107.81,105.02,106.76,5180858.0
2024-09-23,107.0,109.0,106.71,108.23,1588703.0
2024-09-24,108.85,109.31,106.33,107.96,1703783.0
2024-09-25,107.73,108.74,106.53,106.89,1276699.0
2024-09-26,108.5,109.23,106.08,108.84,2329559.0
2024-09-27,108.9,109.34,107.06,107.11,1466217.0
2024-09-30,106.31,108.54,106.01,108.35,1962895.0
2024-10-01,108.01,108.45,105.01,105.98,1787757.0
2024-10-02,105.73,107.07,105.175,106.83,1228697.0
2024-10-03,106.19,107.31,105.28,105.98,1308188.0
2024-10-04,108.33,112.17,107.95,111.91,2218097.0
2024-10-07,111.26,111.64,109.44,110.19,1411847.0
2024-10-08,110.67,113.57,110.41,112.76,1433808.0
2024-10-09,113.02,115.1,113.0,114.4,1300197.0
2024-10-10,113.51,115.05,113.3,113.81,1273571.0
2024-10-11,113.0,115.93,112.6,114.59,1243046.0
2024-10-15,115.33,115.69,111.15,112.98,1523924.0
2024-10-16,112.98,113.29,110.69,112.52,861423.0
2024-10-17,114.0,114.67,111.87,112.65,990750.0
2024-10-18,113.5,114.47,113.22,114.2,1136063.0
2024-10-21,113.4,115.09,112.57,114.35,1056547.0
2024-10-22,112.91,114.13,112.14,112.79,1084973.0
2024-10-23,112.41,113.36,109.6,110.18,1301034.0
2024-10-24,110.6,111.22,109.27,110.57,934457.0
2024-10-25,110.63,112.2,109.45,109.84,1199235.0
2024-10-28,110.44,111.33,110.17,110.97,1336833.0
2024-10-29,110.39,112.41,110.15,112.05,1288958.0
2024-10-30,111.44,112.03,110.39,111.25,1142556.0
2024-10-31,110.55,111.79,107.53,108.92,1402754.0
2024-11-01,110.0,111.23,108.54,110.26,1591801.0
2024-11-04,109.76,109.98,108.0,109.06,1033993.0
2024-11-05,108.87,110.78,108.5,110.14,979327.0
2024-11-06,113.99,114.45,111.67,114.22,1554573.0
2024-11-07,114.61,118.89,114.31,118.68,1652890.0
2024-11-08,118.9,121.4,118.5,121.25,1666281.0
2024-11-11,124.0,128.26,123.73,125.37,2752419.0
2024-11-12,149.5,159.55,147.26,152.26,5884799.0
2024-11-13,149.6,161.86,148.36,161.2,3245645.0
2024-11-14,160.8,161.1,152.85,153.43,2433698.0
2024-11-15,150.5,153.38,148.13,152.87,1521109.0
2024-11-18,153.2,153.64,148.39,148.49,1412405.0
2024-11-19,145.72,147.18,144.28,145.99,2020608.0
2024-11-20,146.71,146.95,143.76,145.34,1103029.0
2024-11-21,144.81,150.87,144.03,148.81,1507651.0
2024-11-22,149.6,150.02,147.29,149.48,935740.0
2024-11-25,152.0,157.17,151.81,155.26,1621679.0
2024-11-26,153.75,160.34,153.75,157.67,1397317.0
2024-11-27,156.5,158.18,155.76,157.8,1715220.0
2024-11-28,157.71,158.86,157.56,158.27,345257.0
2024-11-29,158.34,162.99,157.9,161.84,1181710.0
2024-12-02,162.11,162.95,156.45,158.67,1551765.0
2024-12-03,158.15,159.6,156.23,157.47,1698324.0
2024-12-04,158.83,162.83,157.88,159.63,1746734.0
2024-12-05,159.21,161.91,158.48,160.08,1061328.0
2024-12-06,164.57,170.75,164.14,167.55,1624445.0
2024-12-09,167.5,167.6,161.06,163.42,1292805.0
2024-12-10,162.4,165.42,159.68,160.81,1086276.0
2024-12-11,164.02,166.84,161.55,166.31,1191514.0
2024-12-12,165.01,167.8,163.65,164.17,944712.0
2024-12-13,164.52,165.68,161.55,163.22,930705.0
2024-12-16,164.89,166.55,163.42,165.32,879461.0
2024-12-17,164.23,171.54,164.15,170.88,1670085.0
2024-12-18,169.58,171.85,158.12,158.36,2282063.0
2024-12-19,159.8,159.84,151.86,154.09,2049506.0
2024-12-20,152.16,157.85,150.37,156.72,4768426.0
2024-12-23,156.15,158.48,155.1,157.05,1059642.0
2024-12-24,157.14,159.5,156.09,159.5,508409.0
2024-12-27,157.35,158.1,153.61,156.03,1252202.0
2024-12-30,151.84,153.97,150.81,153.2,1015977.0
2024-12-31,153.76,154.55,151.69,152.99,949278.0
2025-01-02,155.33,156.32,151.39,154.91,1211335.0
2025-01-03,156.15,158.17,155.38,157.87,1042246.0
2025-01-06,161.0,163.8,159.84,163.67,1473283.0
2025-01-07,164.74,165.08,152.38,153.36,1562765.0
2025-01-08,153.88,154.98,151.2,154.88,1450719.0
2025-01-09,154.85,156.1,153.27,155.45,335653.0
2025-01-10,150.38,150.5,143.8,149.72,2046835.0
2025-01-13,145.0,146.93,142.77,146.47,2199477.0
2025-01-14,148.22,148.85,144.8,145.82,1170208.0
2025-01-15,149.47,150.18,147.48,149.42,1257245.0
2025-01-16,150.01,151.92,148.47,149.01,1170376.0
2025-01-17,152.45,152.8,149.05,149.55,1429853.0
2025-01-20,149.5,150.47,148.48,149.52,470312.0
2025-01-21,149.94,153.15,149.65,152.43,1282834.0
2025-01-22,154.0,154.79,151.9,153.03,1356017.0
2025-01-23,152.99,153.08,151.07,152.66,1108583.0
2025-01-24,152.6,156.7,152.35,154.47,1294335.0
2025-01-27,150.0,155.85,147.57,154.35,1020236.0
2025-01-28,157.66,169.68,157.11,169.2,2021912.0
2025-01-29,169.02,170.87,165.74,168.46,1460750.0
2025-01-30,167.46,172.96,167.0,172.56,1748933.0
2025-01-31,173.65,176.99,169.14,169.61,1632770.0
2025-02-03,163.81,168.69,160.9,166.57,1864410.0
2025-02-04,167.19,172.62,167.1,170.73,1421559.0
2025-02-05,170.11,174.56,169.28,174.38,1384939.0
2025-02-06,175.0,176.08,167.33,169.97,1194551.0
2025-02-07,169.48,171.0,166.44,167.67,1007042.0
2025-02-10,173.74,176.75,170.5,171.55,1658908.0
2025-02-11,174.66,179.85,164.37,176.57,3559184.0
2025-02-12,170.5,174.99,167.22,172.08,1906035.0
2025-02-13,173.01,182.06,171.72,181.02,1896310.0
2025-02-14,179.19,182.15,175.45,181.92,1606449.0
2025-02-18,182.71,183.53,176.2,183.45,1857562.0
2025-02-19,183.29,183.45,176.75,181.67,2343022.0
2025-02-20,180.0,180.41,171.5,174.97,2140516.0
2025-02-21,177.51,177.88,164.08,164.48,1874463.0
2025-02-24,164.45,166.47,156.45,164.63,1680847.0
2025-02-25,161.33,164.04,152.86,158.78,2017395.0
2025-02-26,160.0,164.63,159.04,162.54,1445958.0
2025-02-27,165.09,166.67,159.06,160.07,1331389.0
2025-02-28,157.13,162.23,155.29,162.04,1702219.0
2025-03-03,162.54,165.7,152.42,154.55,1820059.0
2025-03-04,149.36,150.81,142.06,147.24,2804009.0
2025-03-05,147.38,152.91,145.87,152.17,2525283.0
2025-03-06,149.0,156.3,145.12,146.64,2696507.0
2025-03-07,144.71,148.49,137.55,143.85,3203132.0
2025-03-10,138.64,138.89,132.54,133.93,2765517.0
2025-03-11,133.52,137.17,132.19,133.96,2300932.0
2025-03-12,139.25,142.78,137.27,138.84,2666778.0
2025-03-13,136.32,137.5,128.24,130.72,2428148.0
2025-03-14,136.0,137.88,134.0,136.33,1483768.0
2025-03-17,136.18,140.86,135.54,138.02,1779689.0
2025-03-18,136.8,137.13,133.01,134.38,1347694.0
2025-03-19,141.25,147.68,139.74,145.51,2552931.0
2025-03-20,141.89,149.47,141.88,145.7,1560285.0
2025-03-21,143.65,149.8,142.54,149.55,3521679.0
2025-03-24,153.22,158.35,153.0,156.55,1897392.0
2025-03-25,156.77,158.4,155.61,156.83,1432045.0
2025-03-26,156.15,156.21,147.31,148.76,1446503.0
2025-03-27,146.23,148.34,142.91,146.62,1173102.0
2025-03-28,141.95,143.31,137.3,138.25,1822413.0
2025-03-31,133.0,138.09,128.42,136.9,2152753.0
2025-04-01,137.7,142.47,135.36,139.72,2085173.0
2025-04-02,136.41,145.17,135.67,144.18,1761664.0
2025-04-03,121.78,125.73,114.49,115.88,3949648.0
2025-04-04,110.0,111.21,99.32,109.42,4489715.0
2025-04-07,100.8,118.16,99.8,112.31,3715313.0
2025-04-08,119.33,122.25,107.26,109.84,4531191.0
2025-04-09,106.51,132.8,106.08,129.09,4701872.0
2025-04-10,122.51,122.64,114.04,118.26,3672144.0
2025-04-11,117.68,118.33,108.56,116.39,3164931.0
2025-04-14,120.86,122.44,113.85,114.85,2287617.0
2025-04-15,115.07,117.89,113.84,117.37,2172853.0
2025-04-16,113.73,118.45,112.84,116.58,2092433.0
2025-04-17,116.51,117.77,113.51,116.03,1923742.0
2025-04-21,113.64,114.68,111.06,112.92,1277580.0
2025-04-22,115.0,119.56,113.0,118.48,1910874.0
2025-04-23,126.1,132.0,124.95,126.29,2335138.0
2025-04-24,125.5,132.0,123.94,131.77,1558672.0
2025-04-25,133.02,136.69,132.5,134.67,1709179.0
2025-04-28,134.69,137.02,133.75,136.18,1040698.0
2025-04-29,136.31,138.1,135.46,136.86,1070563.0
2025-04-30,133.16,133.33,127.82,131.12,2123242.0
2025-05-01,135.58,136.55,131.89,134.33,1193695.0
2025-05-02,135.7,138.47,134.65,137.01,1489442.0
2025-05-05,132.12,137.36,131.68,135.85,840162.0
2025-05-06,134.29,134.32,128.88,129.24,1682421.0
2025-05-07,130.58,133.2,129.91,131.29,2067637.0
2025-05-08,124.53,133.39,122.4,130.88,2627989.0
2025-05-09,132.26,132.32,123.85,127.98,1759334.0
2025-05-12,146.3,147.97,138.51,146.0,3379110.0
2025-05-13,148.56,152.06,148.5,150.11,2080639.0
2025-05-14,151.43,156.34,151.0,155.83,2302769.0
2025-05-15,154.0,156.4,151.77,153.93,1656584.0
2025-05-16,155.79,156.99,153.67,154.91,2233174.0
2025-05-20,151.59,152.0,145.78,148.03,1756002.0
2025-05-21,146.0,146.47,140.66,141.82,2057230.0
2025-05-22,142.53,145.22,141.32,143.19,1648038.0
2025-05-23,139.43,142.01,138.6,139.51,1646306.0
2025-05-26,142.13,144.83,141.65,143.34,615680.0
2025-05-27,144.19,147.99,143.03,147.51,1487222.0
2025-05-28,147.76,149.58,145.98,148.28,1737645.0
2025-05-29,151.49,152.51,147.88,148.61,1388790.0
2025-05-30,148.55,148.6,142.88,146.64,1904557.0
2025-06-02,145.86,147.18,142.14,145.93,1010998.0
2025-06-03,144.3,146.17,143.1,144.14,1109924.0
2025-06-04,144.65,144.96,140.6,141.71,1392923.0
2025-06-05,142.0,145.55,140.8,143.53,1443740.0
2025-06-06,146.2,153.42,146.01,152.58,1561773.0
2025-06-09,151.55,151.95,147.5,147.55,1122855.0
2025-06-10,148.43,151.38,147.02,150.79,1206342.0
2025-06-11,152.0,160.25,152.0,156.0,1814019.0
2025-06-12,154.3,154.81,148.13,148.56,1594075.0
2025-06-13,144.1,145.53,142.37,143.18,1428560.0
2025-06-16,146.5,148.36,145.0,147.07,1317631.0
2025-06-17,146.56,147.48,144.79,145.38,1043588.0
2025-06-18,146.08,147.35,144.3,145.27,1363696.0
2025-06-19,144.55,144.57,143.21,143.7,399393.0
2025-06-20,147.28,149.52,145.15,146.23,2299694.0
2025-06-23,145.94,151.15,143.18,150.99,1633593.0
2025-06-24,153.83,158.06,153.26,157.03,1707901.0
2025-06-25,157.23,157.4,155.12,156.17,1303982.0
2025-06-26,155.33,155.41,147.8,154.21,2132730.0
2025-06-27,154.2,157.2,153.52,155.73,1245920.0
2025-06-30,157.55,158.9,155.83,157.06,1351168.0
2025-07-02,153.05,159.82,152.5,155.96,1428927.0
2025-07-03,157.15,159.68,156.21,159.29,1087192.0
2025-07-04,159.98,159.98,157.99,158.26,302023.0
2025-07-07,158.34,159.66,156.8,159.33,915656.0
2025-07-08,160.0,161.88,152.3,153.99,1409253.0
2025-07-09,155.09,157.35,154.14,156.49,1322088.0
2025-07-10,157.01,159.34,153.99,157.43,1459388.0
2025-07-11,155.65,159.02,152.35,153.42,1310614.0
2025-07-14,154.98,162.28,153.09,159.95,1914943.0
2025-07-15,161.63,162.31,157.3,157.86,1294017.0
2025-07-16,157.67,164.41,154.85,164.12,2062897.0
2025-07-17,164.41,175.07,164.39,174.21,2253415.0
2025-07-18,174.65,176.89,172.66,174.36,1341812.0
2025-07-21,174.98,176.95,174.0,175.79,1129443.0
2025-07-22,173.88,173.99,167.5,168.45,1666733.0
2025-07-23,167.53,167.57,162.0,166.06,1422673.0
2025-07-24,167.53,167.56,164.53,166.52,855236.0
2025-07-25,167.36,172.17,166.51,170.62,1007304.0
2025-07-28,172.96,175.79,172.65,174.16,1034930.0
2025-07-29,174.11,175.67,169.82,171.97,1150996.0
2025-07-30,172.04,173.85,168.93,170.34,1170733.0
2025-07-31,173.32,175.25,169.12,169.37,1508991.0
2025-08-01,162.76,165.61,159.66,163.63,2100229.0
2025-08-05,171.15,175.25,169.88,175.16,1520753.0
2025-08-06,199.12,214.9,199.12,212.82,3827713.0
2025-08-07,212.69,215.75,203.0,207.56,2168929.0
2025-08-08,206.74,207.56,203.59,205.82,1303181.0
2025-08-11,206.89,211.34,202.95,203.38,1252114.0
2025-08-12,204.53,207.46,202.75,205.8,1157270.0
2025-08-13,206.6,208.66,204.44,206.78,1084658.0
2025-08-14,204.6,205.0,197.44,199.46,1512579.0
2025-08-15,201.0,201.0,194.385,195.6,1268928.0
2025-08-18,195.45,197.91,193.41,197.7,856254.0
2025-08-19,197.59,199.8,192.82,193.06,1051762.0
2025-08-20,191.1,192.05,186.9,190.43,1035103.0
2025-08-21,189.47,191.66,187.64,190.1,860608.0
2025-08-22,190.9,198.02,188.8,196.52,1586379.0
2025-08-25,195.71,197.14,192.89,194.87,938837.0
2025-08-26,195.0,195.42,192.71,194.86,854245.0
2025-08-27,195.9,197.27,189.75,193.03,987357.0
2025-08-28,193.56,198.37,193.12,194.78,998347.0
2025-08-29,194.35,196.96,192.2,193.98,888718.0
2025-09-02,189.05,192.06,184.01,191.71,1132051.0
2025-09-03,193.5,194.4,190.6,193.49,867257.0
2025-09-04,194.5,201.46,193.8,200.78,1035509.0
2025-09-05,203.16,204.2,200.57,203.34,1399085.0
2025-09-08,203.6,205.07,199.2,201.9,1093169.0
2025-09-09,200.58,202.64,197.75,198.83,999159.0
2025-09-10,200.45,201.24,195.99,197.22,1215187.0
2025-09-11,198.31,203.3,197.05,200.65,1083278.0
2025-09-12,198.36,200.42,195.95,198.49,1137100.0
2025-09-15,199.78,204.11,197.71,203.67,1201172.0
2025-09-16,205.5,206.3,199.64,202.34,1276697.0
2025-09-17,203.36,205.29,200.35,203.57,1231687.0
2025-09-18,206.0,210.94,204.31,209.74,1308396.0
2025-09-19,217.77,217.77,209.53,211.6,3750569.0
2025-09-22,210.82,219.74,209.8,217.27,1031455.0
2025-09-23,217.0,217.15,206.42,207.47,1625911.0
2025-09-24,209.08,211.29,206.56,206.84,951708.0
2025-09-25,201.95,201.97,197.76,199.96,1298639.0
2025-09-26,200.12,200.94,194.5,195.4,1163629.0
2025-09-29,197.63,208.16,196.06,207.46,1864217.0
2025-09-30,206.74,211.24,202.25,206.76,1395879.0
2025-10-01,204.81,211.42,203.5,208.62,1064595.0
2025-10-02,210.94,211.34,206.5,211.24,1195928.0
2025-10-03,212.3,226.65,212.0,224.89,1939541.0
2025-10-06,231.93,236.99,227.39,229.52,1182457.0
2025-10-07,230.45,234.81,224.29,225.1,1015680.0
2025-10-08,227.44,233.82,227.0,232.42,1074548.0
2025-10-09,232.38,233.81,227.7,229.88,915077.0
2025-10-10,231.1,231.37,210.95,211.39,1811368.0
2025-10-14,209.27,217.4,204.18,214.84,1316827.0
2025-10-15,218.94,222.83,216.86,219.42,1007555.0
2025-10-16,225.73,231.45,219.14,220.1,1354487.0
2025-10-17,218.78,223.02,217.02,220.93,860702.0
2025-10-20,224.54,231.59,224.0,231.35,1026513.0
2025-10-21,230.48,231.5,225.96,227.96,823729.0
2025-10-22,227.0,228.65,222.92,226.56,935250.0
2025-10-23,226.53,234.5,226.15,233.51,1083553.0
2025-10-24,237.53,244.68,236.995,242.12,1044472.0
2025-10-27,246.25,247.17,241.82,245.17,1104610.0
2025-10-28,244.14,250.34,242.0,249.39,1114039.0
2025-10-29,250.57,253.1,245.86,249.71,1170067.0
2025-10-30,247.82,249.32,241.64,242.95,1293188.0
2025-10-31,249.0,252.35,240.88,243.86,1152157.0
2025-11-03,247.43,250.75,238.63,243.86,1710713.0
2025-11-04,229.93,245.2,226.12,227.23,1647898.0
2025-11-05,226.48,235.25,221.45,230.63,1338403.0
2025-11-06,229.49,230.0,219.96,220.33,1178544.0
2025-11-07,215.41,216.24,206.72,214.22,1463299.0
2025-11-10,220.01,223.72,218.85,222.69,949823.0
2025-11-11,219.51,224.13,218.0,222.71,682451.0
2025-11-12,224.52,224.94,218.82,219.49,1089045.0
2025-11-13,216.0,216.71,202.0,205.88,1637426.0
2025-11-14,199.38,209.93,197.6,204.92,1642538.0
2025-11-17,201.28,203.98,195.01,196.89,1247858.0
2025-11-18,192.82,199.13,190.79,196.32,1435586.0
2025-11-19,198.43,206.6,197.0,205.36,1261100.0
2025-11-20,216.09,216.87,202.79,203.92,1686229.0
2025-11-21,205.36,211.25,201.17,208.28,1362072.0
2025-11-24,210.0,220.49,207.74,219.14,1323440.0
2025-11-25,218.21,223.16,213.78,221.99,1062064.0
2025-11-26,223.42,225.44,222.0,223.87,799315.0