Date,Open,High,Low,Close,Volume 2015-07-06,38,39.75,36,36.71,5866600 2015-07-07,37.72,37.81,36,36.62,7358900 2015-07-08,36.34,36.36,34.53,34.7,5387700 2015-07-09,35.1,35.52,33.99,34.5,3760000 2015-07-10,34.66,35.19,33.98,34.69,4472800 2015-07-13,35.59,37.5,35.5,36.78,7625900 2015-07-14,36.99,37.74,36.6,36.93,4653323 2015-07-15,37.98,38.2,37.03,37.51,13072733 2015-07-16,38.82,39.97,38.08,38.63,21348400 2015-07-17,39.42,40.2,38.18,38.39,45720200 2015-07-20,41.46,42.55,39.8,40.47,52286500 2015-07-21,41.08,41.11,39.12,39.35,32954500 2015-07-22,39.35,39.72,38.1,38.39,25380800 2015-07-23,38.74,38.75,36.93,37.01,19250100 2015-07-24,37.71,38,36.91,37,14274300 2015-07-27,36.78,37.38,36.22,36.39,16179900 2015-07-28,37.19,38,36.83,37.6,18986000 2015-07-29,38.03,38.1,37.62,37.95,11788400 2015-07-30,38.04,39.01,37.72,38.45,13845000 2015-07-31,39.14,39.2,38.22,38.7,12480500 2015-08-03,39.25,39.88,38.9,39.39,15126574 2015-08-04,39.91,39.91,38.43,38.95,10992200 2015-08-05,39.7,39.88,39.17,39.27,9463100 2015-08-06,39.63,39.74,38.55,38.85,7324057 2015-08-07,39.04,39.23,38.6,39.13,8331300 2015-08-10,39.43,39.69,38.77,39.05,7998900 2015-08-11,38.93,39.28,38.72,38.85,8183704 2015-08-12,38.55,38.58,37.01,38.19,21366600 2015-08-13,38.4,38.49,37.44,37.62,7863500 2015-08-14,37.49,38.18,37.38,38.14,6271100 2015-08-17,38.3,38.75,37.7,38.73,4931700 2015-08-18,39,39,37.87,37.99,4678800 2015-08-19,37.87,38.1,37.03,37.19,6923400 2015-08-20,36.85,37.34,35.88,35.98,10645600 2015-08-21,35.57,36.11,33.83,34.25,16824100 2015-08-24,31.23,34.85,30,33.75,19676580 2015-08-25,35.44,35.46,32.7,32.7,15557000 2015-08-26,33.7,33.84,31.71,33.17,25350300 2015-08-27,33.87,34.77,33.16,34.62,18909500 2015-08-28,34.51,35.26,34.37,35.04,8344800 2015-08-31,35.5,35.51,34.77,35,12123700 2015-09-01,34.15,34.68,33.41,33.77,13375900 2015-09-02,34.6,35.08,33.83,35.07,7521000 2015-09-03,35.01,35.46,34.77,35.31,6683800 2015-09-04,34.71,34.72,33.78,34.29,7483700 2015-09-08,34.81,34.89,34.25,34.7,7674400 2015-09-09,34.92,34.95,33.88,34.37,10946800 2015-09-10,34.23,34.29,32.95,33.46,12134491 2015-09-11,33.27,33.59,32.61,33.55,9184200 2015-09-14,33.7,33.95,33.2,33.77,7897600 2015-09-15,33.72,33.95,32.67,33.8,11874800 2015-09-16,33.46,34.06,33.36,33.77,7183900 2015-09-17,33.72,33.99,33.08,33.32,7846700 2015-09-18,32.9,33.78,32.55,32.92,16488100 2015-09-21,33.66,34.62,33.43,34.25,12736400 2015-09-22,33.94,34.1,33.19,33.35,8538000 2015-09-23,33.49,34.34,33.26,34.16,5405500 2015-09-24,34,34.07,33.38,33.91,6541233 2015-09-25,34.6,34.69,33.5,33.77,6566700 2015-09-28,33.68,33.68,32.155,32.25,7407253 2015-09-29,32.27,32.67,30.3,30.63,12008100 2015-09-30,31.2,31.28,30.64,31.04,13672000 2015-10-01,30.82,31.59,30.75,31.48,9656900 2015-10-02,30.82,32.86,30.75,32.83,7609700 2015-10-05,32.95,33.02,32.38,32.67,6119005 2015-10-06,32.91,32.91,31.78,31.86,7443700 2015-10-07,32.31,32.47,31.52,32.38,6969500 2015-10-08,32.44,32.45,31.09,31.67,9281400 2015-10-09,31.69,32.45,31.41,32.06,5909800 2015-10-12,32.19,32.67,32.1,32.63,3915418 2015-10-13,32.6,33.48,32.34,33.22,8787700 2015-10-14,33.9,34.46,33.4,34.05,8198200 2015-10-15,34.33,34.72,34.16,34.62,9103200 2015-10-16,34.75,35.05,33.95,34.29,5390700 2015-10-19,34.43,34.9,33.79,34.84,5855600 2015-10-20,34.8,34.99,34.59,34.875,4948248 2015-10-21,34.75,34.8,32.88,33.83,9113800 2015-10-22,34.43,35.25,34.26,34.79,8735500 2015-10-23,35.73,35.75,34.8,34.99,8909100 2015-10-26,36.05,36.59,35.51,36.44,11554600 2015-10-27,36.39,36.39,35.31,35.94,8502400 2015-10-28,36.21,36.65,35.81,36.52,11634300 2015-10-29,34.73,36.5,34.5,35.91,25137200 2015-10-30,35.64,36.49,35.24,36.01,13409200 2015-11-02,35.58,37.41,35.45,36.99,11254928 2015-11-03,37.05,38.44,37,37.9,12025200 2015-11-04,38.45,38.52,37.33,37.6,12226757 2015-11-05,37.82,37.98,36.66,36.71,9068800 2015-11-06,36.59,36.7,35.8,36.24,10256800 2015-11-09,36.1,36.74,35.65,36.6,11571512 2015-11-10,36.58,37.2,36.5,37,36384400 2015-11-11,37.19,37.32,35.75,36.33,12762400 2015-11-12,35.94,36.05,34.83,35.57,11835800 2015-11-13,35.18,35.5,34.5,34.53,7364300 2015-11-16,34.55,35.66,34.53,35.61,6734400 2015-11-17,35.89,36.45,35.71,36.21,7344900 2015-11-18,36.32,36.95,35.78,36.22,8323100 2015-11-19,36.45,36.5,35.91,36.19,5042200 2015-11-20,36.45,36.45,35.92,36.36,4543400 2015-11-23,36.5,36.65,35.41,35.56,6960900 2015-11-24,35.25,35.3,34.88,35.12,8389900 2015-11-25,35.2,35.86,35.13,35.36,3882100 2015-11-27,35.52,35.7,35.06,35.18,2550100 2015-11-30,35.36,35.44,34.69,35.26,9357300 2015-12-01,35.41,35.41,33.85,35.17,14893927 2015-12-02,35.23,36.17,34.93,35.15,5762380 2015-12-03,35.2,35.23,33.85,34.23,7311824 2015-12-04,34.38,35.82,34.22,35.62,10664300 2015-12-07,35.71,35.8,34.85,35.16,4917900 2015-12-08,34.63,35.7,34.52,35.6,7420819 2015-12-09,35.39,35.6,34.83,35.07,7381600 2015-12-10,35.16,35.91,35.16,35.49,6949700 2015-12-11,35.15,35.33,34.42,34.69,8309200 2015-12-14,34.61,35.22,34.33,35.01,5803075 2015-12-15,35.19,36.51,35.18,36.32,11709800 2015-12-16,36.12,36.25,35.19,35.98,7076200 2015-12-17,36,36.58,35.51,35.54,6454000 2015-12-18,35.35,35.76,34.73,34.98,13745900 2015-12-21,35.21,36.15,35.11,36.08,5856000 2015-12-22,36.12,36.89,35.78,36.81,6030864 2015-12-23,36.79,37.68,36.77,37.11,7579500 2015-12-24,37.01,37.23,36.82,37.07,2133437 2015-12-28,36.7,37,36.25,36.61,4930147 2015-12-29,36.92,37.45,36.75,37.08,3436624 2015-12-30,37.07,37.25,36.46,36.48,3613621 2015-12-31,36.3,36.5,36.0508,36.2,3888580 2016-01-04,35.13,35.56,34.28,34.75,11095099 2016-01-05,34.98,34.98,33.86,34.31,10446844 2016-01-06,33.7,34.01,33.21,33.98,8226155 2016-01-07,33.15,34.161,33.02,33.13,10214113 2016-01-08,33.46,33.88,32.63,32.69,7256914 2016-01-11,33.02,33.43,32.47,33.04,8937358 2016-01-12,33.35,33.57,32.66,33.08,7196085 2016-01-13,33.28,33.57,31.97,32.12,7807695 2016-01-14,32.15,33.04,31.705,32.87,7435743 2016-01-15,31.62,32.54,31.62,32.31,11139239 2016-01-19,32.76,33.18,31.93,32.2,6674700 2016-01-20,31.43,31.7,30.52,31.2,12212875 2016-01-21,31.61,31.74,30.9,31.2,9127321 2016-01-22,31.65,31.97,31.54,31.69,8402073 2016-01-25,31.98,31.98,31.35,31.47,6565983 2016-01-26,31.49,31.98,31.39,31.97,8019550 2016-01-27,31.96,32.63,31.38,31.59,11293091 2016-01-28,33.63,34.75,33.35,34.24,19458414 2016-01-29,34.49,36.26,34.36,36.14,19598073 2016-02-01,35.65,37.32,35.59,37.08,15409897 2016-02-02,36.53,37.77,36.44,36.83,17063656 2016-02-03,36.87,37.55,36.07,37.01,13312955 2016-02-04,36.66,37.285,36.54,37.17,9401110 2016-02-05,37.16,37.16,34.82,35.07,15144778 2016-02-08,34,34.16,31.98,33.61,18250398 2016-02-09,32.8,33.858,31.64,32.7,15276748 2016-02-10,33.62,33.94,32.82,32.9,7961372 2016-02-11,32.12,33.64,32.01,33.52,12138087 2016-02-12,33.97,34.44,33.81,34.3,8648668 2016-02-16,34.65,35.52,34.48,35.46,8258318 2016-02-17,35.98,36.91,35.81,36.36,11390578 2016-02-18,36.41,36.53,35.66,36.31,8333085 2016-02-19,36,36.235,35.61,35.76,9087270 2016-02-22,36.45,36.5,35.82,36,9646642 2016-02-23,35.72,35.935,35.02,35.48,7576298 2016-02-24,35.22,36.75,34.86,36.47,7716286 2016-02-25,36.67,36.83,36.18,36.74,4927453 2016-02-26,36.73,37.535,36.37,37.49,7996475 2016-02-29,37.47,38.93,37.45,38.14,21565049 2016-03-01,38.52,39.545,38.02,39.25,13049483 2016-03-02,39.2,39.93,38.7,39.16,12177086 2016-03-03,38.96,39.24,38.629,39.02,7264688 2016-03-04,38.77,39.7,38.755,39.04,6770751 2016-03-07,38.78,39.4,38.7202,38.98,4813568 2016-03-08,38.69,38.88,38.11,38.16,5297746 2016-03-09,38.48,38.62,37.82,38.57,4400025 2016-03-10,38.66,39.3,37.48,38.49,7655723 2016-03-11,39,39.53,38.85,39.49,9027914 2016-03-14,39.4,39.8,39.04,39.38,5299665 2016-03-15,39.05,39.64,39.05,39.27,5013862 2016-03-16,39.09,39.89,38.57,39.84,6363503 2016-03-17,39.85,40.12,39.17,39.93,9789562 2016-03-18,39.86,39.86,38.69,39.41,15132391 2016-03-21,39.41,41.17,39.2,41.14,13432446 2016-03-22,40.67,41.75,40.63,41.32,10552302 2016-03-23,41.06,41.31,40.04,40.52,8104680 2016-03-24,39.4,39.51,37,38.92,15040554 2016-03-28,38.81,39.17,38.62,38.74,5688364 2016-03-29,38.74,39.715,38.3,39.53,5226045 2016-03-30,39.94,40.0399,38.995,39.04,4685040 2016-03-31,38.74,39,38.43,38.6,6926935 2016-04-01,38.51,39.46,38.4,39.4,6237601 2016-04-04,39.36,39.38,38.41,38.79,4780224 2016-04-05,38.35,38.81,37.7,38.55,4853703 2016-04-06,38.45,39.185,38.25,39.16,5068589 2016-04-07,38.85,38.94,38.12,38.28,6707274 2016-04-08,38.61,38.6989,38.1,38.41,6705093 2016-04-11,38.33,38.82,38.03,38.06,4974513 2016-04-12,38.32,38.32,37.34,37.8,7272617 2016-04-13,38.25,39.12,38.19,38.79,6509278 2016-04-14,38.94,39.02,38.415,38.64,4268180 2016-04-15,38.69,38.95,38.29,38.58,4743447 2016-04-18,38.56,39.69,38.43,39.64,6006105 2016-04-19,39.75,40.07,38.975,39.24,5365728 2016-04-20,39.24,40.24,39.17,40.08,7484791 2016-04-21,40.2,40.55,40.0138,40.1,5166735 2016-04-22,39.72,40.635,39.68,40.31,6256221 2016-04-25,40.27,40.84,39.54,39.82,7296737 2016-04-26,39.57,40.13,39.33,39.73,4915899 2016-04-27,39.68,40.18,39.2,40.01,11216922 2016-04-28,41,41.49,39.91,40.07,15982353 2016-04-29,39.71,39.87,38.59,39.18,9115730 2016-05-02,39.07,39.27,38.73,39.02,6355151 2016-05-03,38.63,38.97,38.14,38.36,8530447 2016-05-04,38.07,38.46,37.87,38.31,7553621 2016-05-05,38.38,39.119,38.32,38.95,6995789 2016-05-06,38.71,39.7,38.61,39.48,6097944 2016-05-09,39.42,40.18,39.33,39.62,5574976 2016-05-10,39.62,40.15,39.24,40.11,6142787 2016-05-11,39.57,40.3143,39.57,39.71,4733940 2016-05-12,39.85,40,39.17,39.51,5737017 2016-05-13,39.54,39.8,39.31,39.48,5142751 2016-05-16,39.36,39.53,39.13,39.3,9664903 2016-05-17,39.1,39.66,38.75,39.065,9945211 2016-05-18,39.18,39.36,38.5,38.98,9754191 2016-05-19,38.81,38.88,37.31,37.65,14829823 2016-05-20,37.79,37.95,37.49,37.53,11240791 2016-05-23,37.68,38.23,37.39,38.07,8239504 2016-05-24,38.28,39.005,38.28,38.92,6898155 2016-05-25,38.87,39.06,38.51,38.76,6094501 2016-05-26,38.71,38.74,38,38.07,5405318 2016-05-27,38,38.345,37.92,38.09,5502942 2016-05-31,37.96,38.03,37.5,37.79,6741147 2016-06-01,37.81,38.479,37.71,38.32,4793124 2016-06-02,38.42,38.685,38.32,38.56,4364299 2016-06-03,38.44,38.59,37.8125,38.33,4629326 2016-06-06,38.47,38.49,37.98,38.1,4674655 2016-06-07,38.07,38.48,37.52,37.57,5852574 2016-06-08,37.53,37.7,37.06,37.55,8625574 2016-06-09,37.48,37.57,37.11,37.13,9541780 2016-06-10,36.83,37.05,36.62,36.77,6123499 2016-06-13,36.5,37.11,36.495,36.54,7658092 2016-06-14,36.37,37.275,36.25,37.16,9644967 2016-06-15,37.16,37.2198,36.785,36.84,6527573 2016-06-16,36.62,37.04,36.35,36.97,5640777 2016-06-17,37.03,37.18,36.63,36.97,6451170 2016-06-20,37.28,37.76,36.82,36.86,7021920 2016-06-21,36.8,36.8,35.95,36.16,11999602 2016-06-22,36.28,36.4928,35.78,36,8840835 2016-06-23,36.27,36.665,36.05,36.66,4271250 2016-06-24,35,35.725,34.61,35.08,15834620 2016-06-27,34.74,34.76,34,34.2,10431227 2016-06-28,34.46,35.25,34.23,35.24,11549326 2016-06-29,35.69,35.905,35.29,35.77,8454352 2016-06-30,35.81,36.53,35.59,36.51,8283222 2016-07-01,36.6,36.67,36.25,36.35,6802157 2016-07-05,36.3,36.36,35.87,36.12,4947715 2016-07-06,35.94,36.17,35.715,35.93,7456893 2016-07-07,35.92,36.39,35.84,36.32,6986609 2016-07-08,36.78,37.46,36.66,37.36,6256307 2016-07-11,37.45,38.33,37.4,38.15,8980546 2016-07-12,38.47,38.91,38.24,38.79,9539408 2016-07-13,38.84,39.99,38.83,39.28,11559856 2016-07-14,39.69,40.07,39.4,39.96,9041158 2016-07-15,40.02,40.07,38.98,39.09,7602116 2016-07-18,39.13,39.22,38.73,38.92,7222201 2016-07-19,38.97,39.465,38.83,39.37,7596643 2016-07-20,39.44,40.45,39.12,40.05,10299422 2016-07-21,40.33,40.33,39.65,40.21,10741533 2016-07-22,37.3,37.59,36.43,37.42,36086908 2016-07-25,37.7,38.18,37.62,37.78,16354067 2016-07-26,37.78,38.27,37.6,37.69,9780717 2016-07-27,37.64,37.69,37.045,37.22,8138280 2016-07-28,37.4,37.68,37.101,37.22,4762804 2016-07-29,37.41,37.48,36.86,37.24,6437288 2016-08-01,37.43,37.44,36.9,37.05,4769451 2016-08-02,37.06,37.0852,36.36,36.54,5549141 2016-08-03,36.59,36.74,36.28,36.58,7168244 2016-08-04,36.82,37.39,36.73,37.3,7156283 2016-08-05,37.55,38.15,37.55,38.1,7375491 2016-08-08,38.19,38.3,37.65,37.91,5507770 2016-08-09,38.03,38.14,37.88,38.1,4654151 2016-08-10,38.02,38.245,37.91,38.07,4950053 2016-08-11,38.19,38.49,38.1,38.46,5534266 2016-08-12,38.3,38.63,38.1,38.51,5713980 2016-08-15,38.55,38.65,38.34,38.46,3950507 2016-08-16,38.4,38.53,38.15,38.38,5748042 2016-08-17,38.41,38.46,37.88,38.14,4883277 2016-08-18,38.07,38.375,37.93,38.22,3382938 2016-08-19,38.02,38.18,37.895,38.09,4378597 2016-08-22,37.93,38.2,37.66,38.11,10379795 2016-08-23,38.42,38.43,37.8,37.86,5508018 2016-08-24,37.81,37.95,37.41,37.52,5600890 2016-08-25,37.5,37.57,37.25,37.51,4735306 2016-08-26,37.72,37.84,37.38,37.65,4116185 2016-08-29,37.61,37.65,37.27,37.29,4380368 2016-08-30,37.26,37.52,36.985,37,6393457 2016-08-31,37,37.24,36.84,37.15,6701345 2016-09-01,37.27,37.32,36.58,36.83,9752101 2016-09-02,37.01,37.125,36.3,37.07,6441309 2016-09-06,37.05,37.65,37.02,37.18,5226884 2016-09-07,37.33,38.58,37.26,38.56,10488334 2016-09-08,38.65,39.33,38.5007,39.28,10747727 2016-09-09,38.75,39.02,37.91,38.01,9750013 2016-09-12,37.65,38.84,37.5401,38.77,7838269 2016-09-13,38.62,40.33,38.41,39.86,16838988 2016-09-14,39.99,40.28,39.53,39.96,12009002 2016-09-15,40.31,41.14,39.8699,40.83,12195809 2016-09-16,40.71,40.88,40.3248,40.7,10153942 2016-09-19,40.24,40.46,39.75,40.01,7164548 2016-09-20,40.3,40.3,39.67,39.69,5146399 2016-09-21,39.86,40.39,39.7,40.29,4983332 2016-09-22,40.42,40.66,40.14,40.49,5275612 2016-09-23,39.6,40.495,39.6,40.07,5450091 2016-09-26,39.38,40.51,39.38,40.34,8632321 2016-09-27,40.04,41.23,39.49,41.06,7920123 2016-09-28,41.15,41.19,40.21,40.97,6305874 2016-09-29,40.91,41.3,40.36,40.39,7461327 2016-09-30,40.29,41.05,40.27,40.98,5884754 2016-10-03,40.87,41.2,40.16,40.59,6474279 2016-10-04,41.3,41.3,40.44,40.78,4634368 2016-10-05,40.95,40.95,40.4,40.44,5582158 2016-10-06,40.32,40.39,39.86,40.18,5895395 2016-10-07,40.42,40.42,39.62,39.88,5751898 2016-10-10,40.13,40.17,39.59,39.86,5943501 2016-10-11,40.03,40.11,38.96,39.19,9010994 2016-10-12,39.77,39.8,39.3,39.53,6543593 2016-10-13,39.39,39.4,38.75,39.2,7368236 2016-10-14,39.46,39.89,39.23,39.24,6177212 2016-10-17,39.24,39.62,39.16,39.48,4841499 2016-10-18,40,40.18,39.78,39.83,4686824 2016-10-19,39.97,40.47,39.84,40.24,6076861 2016-10-20,40.23,40.29,39.82,40.08,9931532 2016-10-21,41.85,44.24,41.84,44.16,36484271 2016-10-24,44,44.52,43.14,43.87,18792739 2016-10-25,43.66,44.07,43,43.31,9192190 2016-10-26,43,43.21,42.31,42.33,10684375 2016-10-27,42.55,42.57,41.621,41.69,9319874 2016-10-28,41.98,41.98,41.07,41.76,11676445 2016-10-31,41.78,42,41.36,41.66,7159986 2016-11-01,41.68,42.295,41.29,41.54,9398950 2016-11-02,41.43,41.57,41.08,41.35,7947621 2016-11-03,41.32,41.5,40.92,41.19,6239903 2016-11-04,40.3,41.485,40.3,40.9,6541343 2016-11-07,41.52,41.65,41.06,41.28,7707848 2016-11-08,41.42,42.15,41.09,41.58,6786116 2016-11-09,40.6,41.47,40.58,41.26,9578376 2016-11-10,41.9,41.9,39.58,40.45,11693248 2016-11-11,40.77,40.77,39.8,40.08,10646291 2016-11-14,40.4,40.4,38.45,38.81,17877790 2016-11-15,39.04,39.48,38.9,38.94,16038229 2016-11-16,39.05,39.21,38.71,39.07,12270738 2016-11-17,39.12,40.055,38.95,39.88,9035040 2016-11-18,40.08,40.57,39.91,40.09,8671819 2016-11-21,40.12,40.77,40.12,40.63,6579460 2016-11-22,40.99,41.1,39.95,40.33,7504199 2016-11-23,40.31,40.43,39.85,40.05,4959842 2016-11-25,40.4,40.56,39.99,40.26,2219674 2016-11-28,40.26,40.49,39.925,39.96,3907962 2016-11-29,40.07,40.36,39.79,39.89,4765839 2016-11-30,40.1,40.18,39.18,39.28,7973260 2016-12-01,39.56,39.68,38.18,38.34,10243975 2016-12-02,38.34,38.75,38.06,38.62,6190375 2016-12-05,38.85,39.34,38.65,38.99,4849798 2016-12-06,39.23,39.26,38.71,38.98,5148743 2016-12-07,39.08,39.46,38.8,39.45,6226744 2016-12-08,39.68,40,39.45,39.61,5829769 2016-12-09,39.7,39.79,39.375,39.65,3541192 2016-12-12,39.6,39.9,39.35,39.43,4359495 2016-12-13,39.55,39.745,39.39,39.43,6131266 2016-12-14,39.46,39.89,39.46,39.55,4370867 2016-12-15,39.8,40.29,39.35,39.54,6260681 2016-12-16,39.9,39.9,39.12,39.32,9039335 2016-12-19,39.4,39.8,39.11,39.44,4003945 2016-12-20,39.61,39.74,39.26,39.74,3529210 2016-12-21,39.84,40.74,39.82,40.09,6561986 2016-12-22,40.04,40.09,39.54,39.68,4656387 2016-12-23,39.82,39.87,39.48,39.58,2724122 2016-12-27,39.5,40.08,39.43,39.72,2544818 2016-12-28,39.76,40.03,39.53,39.57,3153757 2016-12-29,39.54,40.17,39.54,39.96,3566405 2016-12-30,39.96,40.07,39.34,39.47,5012053 2017-01-03,40.29,40.98,40,40.25,7896608 2017-01-04,40.35,41.03,40.045,41,6590753 2017-01-05,41.43,41.72,41.0399,41.06,5658878 2017-01-06,41.24,41.64,40.79,41.45,5488500 2017-01-09,41.49,41.51,41.11,41.4,3786335 2017-01-10,41.4,41.55,41.07,41.08,3801320 2017-01-11,41.23,41.38,40.835,41.28,4123507 2017-01-12,41.28,41.6052,40.92,41.56,3661008 2017-01-13,41.65,41.84,41.53,41.6,3732287 2017-01-17,41.6,41.71,41.2,41.27,5705179 2017-01-18,41.41,41.49,41.11,41.35,4461017 2017-01-19,41.25,41.68,41.03,41.27,4613664 2017-01-20,41.39,41.72,41.3,41.69,6571696 2017-01-23,41.86,42.11,41.25,41.62,8023669 2017-01-24,41.95,42.04,41.53,41.96,5873568 2017-01-25,42.36,42.44,41.66,41.71,8305351 2017-01-26,42.36,42.5,41.285,41.5,11142624 2017-01-27,41,41.2,39.92,40.27,22418987 2017-01-30,40.17,40.27,39.42,39.86,11100760 2017-01-31,39.7,40.01,39.45,39.78,8514846 2017-02-01,39.96,40,39.11,39.31,8394902 2017-02-02,39.4,39.84,39.02,39.58,7732864 2017-02-03,39.79,39.93,39.55,39.59,7131059 2017-02-06,39.64,39.83,39.34,39.74,6425460 2017-02-07,40.01,40.34,39.7,40.02,7285915 2017-02-08,40.18,40.99,39.92,40.88,7124725 2017-02-09,40.44,40.995,40.3,40.83,6289023 2017-02-10,40.82,40.86,40.56,40.58,5684868 2017-02-13,40.83,41.3,40.74,41.18,5757202 2017-02-14,41.18,41.63,40.94,41.62,5873204 2017-02-15,41.69,41.93,41.27,41.87,6838212 2017-02-16,41.87,42.31,41.7,42.15,5665908 2017-02-17,41.92,42.3,41.8,41.96,4910997 2017-02-21,41.93,42.56,41.9,42.43,5573199 2017-02-22,42.3,42.53,42.12,42.42,4153395 2017-02-23,42.37,42.67,42.16,42.53,5041383 2017-02-24,42.11,43.07,41.83,43.07,6621918 2017-02-27,42.89,42.89,42.35,42.64,4901466 2017-02-28,42.49,42.49,41.99,42,6599793 2017-03-01,42.31,42.52,41.99,42.43,5743601 2017-03-02,42.4,42.86,42.2,42.77,4125310 2017-03-03,42.7,43.04,42.58,43.03,4047260 2017-03-06,42.98,43.03,42.63,42.87,5491163 2017-03-07,42.8,43.2,42.71,42.89,4251436 2017-03-08,42.84,43.18,42.72,42.79,3857836 2017-03-09,42.66,43,42.45,42.92,3351027 2017-03-10,43.19,43.28,42.76,42.99,4149414 2017-03-13,42.853,42.965,42.45,42.59,5527468 2017-03-14,42.51,42.64,41.74,42.1,5888061 2017-03-15,42.29,42.57,41.89,42.39,4291806 2017-03-16,42.5,42.58,42.14,42.4,3998562 2017-03-17,42.57,43.3,42.37,43.08,11656444 2017-03-20,43.1,43.32,42.81,43.16,6686901 2017-03-21,43.33,43.4,42.46,42.64,7838436 2017-03-22,42.595,43.24,42.45,43.19,6513341 2017-03-23,43.13,43.61,43,43.14,7176360 2017-03-24,43.48,43.495,42.935,43.13,5525952 2017-03-27,42.69,43.2,42.58,43.08,3760147 2017-03-28,42.87,43.25,42.84,43.15,4119864 2017-03-29,43.15,43.3,42.96,43.24,3653442 2017-03-30,43.15,43.8,43,43.54,5431815 2017-03-31,43.44,43.48,43.01,43.02,4871311 2017-04-03,43.2,43.3,42.51,42.63,7772986 2017-04-04,42.74,42.74,42.26,42.72,4435199 2017-04-05,42.83,43.3433,42.74,42.89,5066769 2017-04-06,42.9,43,42.72,42.9,4319151 2017-04-07,42.89,43.175,42.71,43.04,4861189 2017-04-10,43.07,43.55,43.01,43.05,3822183 2017-04-11,42.99,43.09,42.61,42.69,4856260 2017-04-12,42.1,42.81,42.06,42.49,5386769 2017-04-13,42.5,42.89,42.32,42.55,3609455 2017-04-17,42.6,43.14,42.6,43.1,2882114 2017-04-18,43.2,43.2,42.86,43.09,3611867 2017-04-19,43.03,43.47,42.9,43.3,4755679 2017-04-20,43.32,43.8,43.26,43.69,4716742 2017-04-21,43.86,44,43.6,43.81,5313713 2017-04-24,44.09,44.28,43.95,44.27,4642797 2017-04-25,44.49,45.01,44.35,44.71,7824471 2017-04-26,45.04,45.04,44.25,44.41,9761087 2017-04-27,47.25,48.1,46.75,47.15,34403077 2017-04-28,47.03,47.755,46.87,47.72,11642778 2017-05-01,47.39,47.7125,47.32,47.54,14537391 2017-05-02,47.41,49.07,47.4,49.05,16777983 2017-05-03,49.16,49.29,48.625,49.02,11611454 2017-05-04,48.93,49.38,48.82,48.91,7148797 2017-05-05,48.62,49.44,48.4,49.3,4876241 2017-05-08,49.43,49.45,48.81,49.17,6638956 2017-05-09,49.06,49.37,48.9,49.22,4774764 2017-05-10,49.18,49.8,49.015,49.79,6505529 2017-05-11,49.63,49.71,49.11,49.7,5547776 2017-05-12,49.58,49.75,49.24,49.37,4933241 2017-05-15,49.31,50,49.25,49.77,4674544 2017-05-16,49.63,50.35,49.57,50.34,5346560 2017-05-17,49.87,50.1,49.025,49.05,6591631 2017-05-18,49.03,49.58,48.89,49.11,9932138 2017-05-19,49.15,49.71,49.06,49.39,7813459 2017-05-22,49.45,49.88,49.35,49.77,13143529 2017-05-23,49.9,50.18,49.77,50.13,7134052 2017-05-24,50.23,51.08,50.14,51.05,6300205 2017-05-25,50.77,51.13,50.64,50.93,4950501 2017-05-26,51.04,51.39,50.89,51.19,4774508 2017-05-30,50.96,51.28,50.86,51.06,5550220 2017-05-31,51.13,52.24,50.88,52.21,11048457 2017-06-01,52.48,53.39,52.475,53.16,13897894 2017-06-02,53.44,53.64,53.08,53.52,9118800 2017-06-05,53.77,54.07,53.59,53.8,9655700 2017-06-06,53.75,53.8,53.16,53.4,6306491 2017-06-07,53.3,53.94,53.26,53.85,6368563 2017-06-08,54.03,54.43,53.45,54.39,6349226 2017-06-09,54.65,55.14,52.85,53.4,11173951 2017-06-12,52.81,52.9,51.43,52.16,15762888 2017-06-13,52.29,52.485,51.7,52.06,10411707 2017-06-14,52,52.505,51.535,51.9,7128410 2017-06-15,51.44,52.38,50.83,52.29,9976960 2017-06-16,52.04,52.16,51.58,51.82,10931112 2017-06-19,52.28,53,52.1101,52.93,5626218 2017-06-20,52.84,53.23,52.43,52.52,4578662 2017-06-21,52.99,53.58,52.61,53.54,8016526 2017-06-22,53.71,53.951,52.86,53.87,9673131 2017-06-23,53.82,54.53,53.69,54.33,6256635 2017-06-26,54.44,55.1,53.65,53.74,4890328 2017-06-27,53.6,53.79,52.64,52.73,7706595 2017-06-28,52.75,54.44,52.65,54.39,7926837 2017-06-29,53.81,54.1,52.52,53.42,11615729 2017-06-30,53.6,54.25,53.29,53.67,8227757 2017-07-03,54.14,54.33,52.83,52.83,4831590 2017-07-05,53,54.75,52.94,54.61,9799766 2017-07-06,54.22,54.3506,53.15,53.47,7447854 2017-07-07,53.7,54.48,53.52,53.97,4848334 2017-07-10,54.91,55.42,54.7,54.94,10462700 2017-07-11,54.92,55.2,54.33,54.76,9010944 2017-07-12,56.6,57.445,55.55,56.55,17484147 2017-07-13,57.3,57.91,56.8,57.9,14790439 2017-07-14,58.14,58.63,56.915,57.16,11772057 2017-07-17,57.53,57.6,57.02,57.58,5798592 2017-07-18,57.5,58.96,57.31,58.96,9464742 2017-07-19,58.31,58.62,57.55,58.35,9700680 2017-07-20,58.75,59.38,58.43,59.09,7998102 2017-07-21,59,59.33,58.59,58.67,7544720 2017-07-24,58.9,59.07,58.34,58.6,6423606 2017-07-25,58.73,58.83,58.19,58.26,8511947 2017-07-26,58.48,58.94,57.9,58.77,13542807 2017-07-27,61,61.3,57.6921,60.15,22704295 2017-07-28,59.8,60.71,59.04,59.19,10769982 2017-07-31,59.37,59.64,58.52,58.55,7370605 2017-08-01,59,59.39,58.79,59.34,9077904 2017-08-02,59.67,59.71,58.44,59.12,6516423 2017-08-03,59.16,59.28,58.36,58.42,6258136 2017-08-04,58.62,58.93,58.32,58.86,6174322 2017-08-07,59.18,59.64,58.84,59.62,5888212 2017-08-08,59.61,59.88,59.25,59.48,5999750 2017-08-09,58.97,59.73,58.59,59.67,6023788 2017-08-10,59.24,59.37,57.81,58.02,9561863 2017-08-11,57.85,58.25,57.58,58.04,6962121 2017-08-14,58.61,59.2763,58.271,59.06,7550676 2017-08-15,59.3,59.98,59.23,59.69,6483171 2017-08-16,59.95,60.7,59.6,60.29,5744832 2017-08-17,60.15,60.28,59.29,59.29,6661955 2017-08-18,59.36,59.82,58.94,59.44,4653341 2017-08-21,59.33,59.65,58.755,59.4,4239934 2017-08-22,59.72,61,59.44,60.84,5826420 2017-08-23,60.3,60.51,59.82,60.05,4536783 2017-08-24,60.22,60.43,59.11,60,4041012 2017-08-25,60.33,60.58,59.61,59.97,4087113 2017-08-28,60.31,60.53,59.81,60.53,4655243 2017-08-29,59.82,61.16,59.63,61.01,4355116 2017-08-30,61.05,61.86,60.89,61.77,5655346 2017-08-31,62,62.029,61.17,61.68,6138958 2017-09-01,61.98,62.23,61.3831,61.46,3440349 2017-09-05,61.26,61.75,60.58,61.27,5709624 2017-09-06,61.74,61.99,60.9,61.24,5284179 2017-09-07,61.33,62.13,61.28,62,5006743 2017-09-08,61.94,62,61.1,61.13,4942153 2017-09-11,61.73,63.26,61.62,62.64,8266011 2017-09-12,62.95,63.12,62.15,62.56,6265064 2017-09-13,62.47,62.75,61.58,62.04,6370954 2017-09-14,62.02,62.37,61.71,62.24,5695740 2017-09-15,62.27,62.8,61.96,62.5,9918659 2017-09-18,62.62,63.5299,62.52,62.92,7628555 2017-09-19,63.01,63.925,62.96,63.83,7723349 2017-09-20,63.99,64.87,63.83,64.74,11825301 2017-09-21,64.67,64.95,63.905,64.63,6587139 2017-09-22,64.33,65.24,64.11,65.08,6626663 2017-09-25,65,65,62.365,63.5,13153506 2017-09-26,63.71,63.7623,62.84,62.94,8550909 2017-09-27,63.41,63.75,63.1601,63.33,7349777 2017-09-28,63.62,64.055,63.11,63.93,4045216 2017-09-29,63.86,64.17,63.5,64.02,6889478 2017-10-02,64.5,65.12,64.1,64.18,5162242 2017-10-03,64.51,64.51,63.7607,64.22,5624773 2017-10-04,64.3,64.3,63.69,64.01,4436649 2017-10-05,64.38,66,64.22,65.82,7442867 2017-10-06,66,66.41,65.79,66.05,6122086 2017-10-09,66.2,66.55,65.9,66.23,5513826 2017-10-10,66.6,66.67,65.79,66.04,5831647 2017-10-11,67.25,68.42,66.98,67.78,11993402 2017-10-12,68.02,68.98,67.8048,68.86,8746980 2017-10-13,69.49,69.61,68,68.66,8624446 2017-10-16,69.04,69.2,67.28,67.31,9549362 2017-10-17,67.65,67.67,66.35,66.67,10700577 2017-10-18,67.4,67.5,67,67.26,8028146 2017-10-19,67.3,67.45,66.16,67.25,14062018 2017-10-20,71.33,71.73,69.69,70.97,34225517 2017-10-23,71.02,71.33,69.55,69.8,12203284 2017-10-24,69.73,70.565,69.67,70.21,12256770 2017-10-25,69.94,71.42,69.85,71.02,12752925 2017-10-26,71.46,72.07,71.04,71.34,8003374 2017-10-27,71.79,71.79,70.58,71.06,9255570 2017-10-30,71.45,71.54,70.53,71.15,7215987 2017-10-31,71.34,72.74,71.11,72.56,7555330 2017-11-01,72.78,72.99,71.69,72.38,6655600 2017-11-02,72.46,72.7755,72.01,72.25,4535638 2017-11-03,72.37,73.41,71.94,73.39,6726393 2017-11-06,73.72,74.76,73.42,74.74,10121725 2017-11-07,75.17,75.17,74.19,74.4,7024750 2017-11-08,74,75,73.31,74.77,7530447 2017-11-09,74.02,74.2,72.41,74.1,8865637 2017-11-10,73.77,74.14,73.56,73.98,5713749 2017-11-13,73.61,74.29,73.34,74.03,6179828 2017-11-14,74.1,74.82,73.62,74.49,6281379 2017-11-15,74.3,74.4,73.1853,73.43,6218701 2017-11-16,75.5,77.94,75.28,77.7,12492969 2017-11-17,78.01,78.01,75.8,76.38,11876036 2017-11-20,76.6,77.32,75.88,76.01,6818366 2017-11-21,77.09,78.43,76.85,77.77,10339749 2017-11-22,77.9,77.99,76.62,77.57,8071502 2017-11-24,77.81,78.9,77.7,78.57,4306578 2017-11-27,78.63,79.385,77.71,77.84,6775529 2017-11-28,77.95,78.23,77.2435,77.79,8740382 2017-11-29,77.95,77.98,71.67,73.25,25188946 2017-11-30,73.77,75.87,73.54,75.73,15941044 2017-12-01,75.22,76.44,74.26,75.3,13375451 2017-12-04,75.59,75.7439,68.61,70.97,26274523 2017-12-05,69.81,72.75,69.61,71.2,16631173 2017-12-06,70.89,73.2,70.83,73.14,9279875 2017-12-07,73.25,74.069,73.25,73.69,7931885 2017-12-08,74.71,74.71,72.6,72.84,8166191 2017-12-11,72.96,73.68,72.68,73.29,6024231 2017-12-12,73.45,74.31,73,73.62,6564899 2017-12-13,74.08,75.42,73.77,74.09,7176093 2017-12-14,74.5,75.53,74.2,74.26,7495221 2017-12-15,74.82,75.87,73.51,75.65,12536634 2017-12-18,76.3,76.35,75.2,75.32,8358997 2017-12-19,75.39,75.39,73.91,74.5,7662467 2017-12-20,74.64,74.9,73.76,73.97,6119049 2017-12-21,74.19,74.47,73.8,74.02,4593566 2017-12-22,73.8,74.04,72.9,73.89,3894196 2017-12-26,73.29,74.34,72.63,74.27,4918996 2017-12-27,74.25,74.93,74,74.59,4455280 2017-12-28,74.96,75,73.86,74.17,3808950 2017-12-29,73.92,74.53,73.58,73.62,4496407 2018-01-02,74.235,74.5,73.43,73.84,7287909 2018-01-03,74.3,76.8499,74.05,76.75,9937547 2018-01-04,77.33,77.9287,76.2599,76.72,8644596 2018-01-05,77.11,78.93,77.01,78.7,11820331 2018-01-08,78.7,79.18,77.773,79.05,7805820 2018-01-09,80.1,80.39,78.52,79.19,9614013 2018-01-10,78.5,79.485,77.7,79.36,6247906 2018-01-11,79.45,79.87,78.91,79.75,6261011 2018-01-12,80,80.77,79.66,80.54,6865874 2018-01-16,80.95,81.8,79.94,80.42,9157004 2018-01-17,80.4,82.61,79.96,82.47,7088352 2018-01-18,82.43,83.44,81.61,82.94,7328168 2018-01-19,83.23,84.19,83.1283,83.84,8758594 2018-01-22,84,84.21,83.22,83.98,7528493 2018-01-23,84.12,84.55,83.45,84.21,9529922 2018-01-24,84.52,85.29,82.71,83.71,8720904 2018-01-25,84,85.27,83.71,84.34,7259037 2018-01-26,84.46,85.49,84.04,85.45,7820840 2018-01-29,85.2,85.35,83.62,84.31,7943170 2018-01-30,83,84.17,82,83.78,7842050 2018-01-31,84.18,86.32,84.17,85.32,13072335 2018-02-01,79.95,80.95,76.7,78.4,44238314 2018-02-02,78.1,79.33,76.28,76.57,21958241 2018-02-05,75.95,78.97,74.68,74.705,18718505 2018-02-06,72.63,76.515,72.25,75.68,19739626 2018-02-07,75.35,77.58,74.94,75.59,11659514 2018-02-08,75.63,75.91,72.27,72.32,13645797 2018-02-09,73.14,75.27,71.63,74.75,14328214 2018-02-12,75.49,76.28,74.855,75.28,10409749 2018-02-13,74.81,75.6,74.55,74.97,7731428 2018-02-14,74.18,77.36,74.13,77.27,8951754 2018-02-15,78.01,78.3,76.58,78.28,9117268 2018-02-16,78.2,78.75,77.53,78.37,9749462 2018-02-20,77.7,78.54,76.66,77.06,6853780 2018-02-21,77.2,78.496,76.465,76.51,8255193 2018-02-22,76.8,78.37,76.77,77.7,6623233 2018-02-23,78.26,79.7,77.391,79.69,7517729 2018-02-26,80,80.05,78.98,79.35,7129357 2018-02-27,79.11,79.929,78.61,79.46,8861955 2018-02-28,79.9,82.17,79.39,79.41,10799506 2018-03-01,79.6,80.44,77.88,78.64,8443335 2018-03-02,77.52,79.11,76.93,78.87,9426242 2018-03-05,78.07,79.42,77.09,79.07,6652980 2018-03-06,79.33,79.95,78.85,79.23,7477760 2018-03-07,78.65,79.555,78.01,79.52,5546703 2018-03-08,79.85,80.49,79.53,79.87,6878581 2018-03-09,80.26,80.85,80.11,80.71,7667562 2018-03-12,80.75,81.17,80.35,80.6,6607596 2018-03-13,80.69,80.99,79.27,80.2,6414654 2018-03-14,80.74,83.5,80.64,83.31,14281118 2018-03-15,83.75,83.99,81.57,82.57,9850566 2018-03-16,82.8,83.23,81.27,82.16,8356179 2018-03-19,80.89,81.44,79.11,80.3,9028914 2018-03-20,80.18,81.19,80.0535,80.86,7388075 2018-03-21,80.94,82.35,80.51,81.04,6757190 2018-03-22,79.81,80.12,78.46,78.56,9608364 2018-03-23,78.5,79.06,76.35,76.44,9569050 2018-03-26,77.98,79.17,77.0301,78.95,8682648 2018-03-27,79.59,79.9,75.65,76.31,7980307 2018-03-28,75.7,76.75,74.74,75.06,14370325 2018-03-29,75.31,77.2,74.55,75.87,11064269 2018-04-02,75.23,76.3001,74.01,75,11417691 2018-04-03,75.28,75.41,73.35,74.56,8885973 2018-04-04,73,75.06,72.52,74.78,8230790 2018-04-05,75.59,77.82,75.48,76.95,10015717 2018-04-06,75.52,76.4,73.7,73.86,8179131 2018-04-09,74.6,76.88,74.6,75.19,7328434 2018-04-10,76.51,77.31,75.8003,76.79,5889814 2018-04-11,76.5,77.4,76.5,76.5,4505285 2018-04-12,76.8,77.99,76.61,77.46,5034799 2018-04-13,78,78.63,76.83,77.27,5909943 2018-04-16,77.88,78.5,77.19,77.8,5101377 2018-04-17,78.55,80.43,78.5,80.03,7135657 2018-04-18,80.1,80.89,79.32,80.34,5943689 2018-04-19,80.2,80.39,79.19,79.68,7122738 2018-04-20,79.22,79.87,78.3,78.73,6265267 2018-04-23,78.86,79.45,77.99,78.21,4038517 2018-04-24,78.9,79.4,75.08,75.28,9186611 2018-04-25,75.39,75.575,73.7,74,10940287 2018-04-26,76.32,77.62,75.49,76.03,13625287 2018-04-27,76.21,76.39,73.635,74.13,9794316 2018-04-30,74,75.019,73.69,74.61,9444449 2018-05-01,74.15,74.99,73.6,74.81,5660219 2018-05-02,75,75.71,71.21,71.73,17710747 2018-05-03,71.3,73.77,70.22,73.45,17310691 2018-05-04,73.19,74.44,72.23,73.99,7470794 2018-05-07,74.22,75.12,74.1,74.67,7583734 2018-05-08,74.62,75.94,74.44,75.72,6267169 2018-05-09,76.08,77.05,75.46,77.01,6230501 2018-05-10,77.39,79.255,77.25,79.19,11541352 2018-05-11,79.25,79.39,78.08,79.2,9871283 2018-05-14,79.14,79.65,78.4402,78.81,5821169 2018-05-15,77.85,78.2,76.93,77.79,6173510 2018-05-16,77.5,78.54,77.2801,77.82,5350161 2018-05-17,77.63,81.16,77.59,79.19,8329549 2018-05-18,79.9,81.94,79.8247,80.79,14626894 2018-05-21,81.61,82.32,80.37,81.25,7882072 2018-05-22,81.39,81.61,80.28,80.62,5188282 2018-05-23,79.66,81.12,79.405,81.08,5059808 2018-05-24,80.91,83.06,79.66,81.55,11696832 2018-05-25,82.65,82.72,80.49,80.96,9471281 2018-05-29,80.71,81.34,80.2,80.73,6924208 2018-05-30,81.1613,82.06,80.9,81.6,5516230 2018-05-31,81.81,82.83,81.55,82.07,8250136 2018-06-01,82.5497,83.46,81.85,83.25,7092081 2018-06-04,83.23,84.8,82.77,84.57,7423686 2018-06-05,84.5,85.2,84.01,85.05,9033556 2018-06-06,85.05,85.61,84.5,85.21,7867161 2018-06-07,85.21,85.3,82.31,83.27,7838563 2018-06-08,83.23,84.49,83.15,84.34,7430930 2018-06-11,84.45,84.59,83.79,83.89,4870444 2018-06-12,83.93,86.2,83.875,85.02,9216898 2018-06-13,85.5,86,84.68,85.27,7510276 2018-06-14,85.5,86.295,85.21,85.61,6643352 2018-06-15,85.33,85.69,84.1,85.31,8710787 2018-06-18,84.84,86.2,84.44,85.85,5579359 2018-06-19,84.64,84.96,83.43,84.52,6245114 2018-06-20,84.86,86.97,84.82,85.95,9174942 2018-06-21,86.5,87.55,85.45,85.97,8101290 2018-06-22,86.32,86.56,84.61,85.12,7503397 2018-06-25,84.08,84.47,81.21,82.19,10780118 2018-06-26,82.68,83.21,81.77,82.32,6742177 2018-06-27,82.55,82.97,80.4533,80.67,8974510 2018-06-28,80.39,82.83,80.16,82.48,7374725 2018-06-29,82.75,83.66,82.61,83.27,6816964 2018-07-02,82.75,83.96,82.0621,83.89,4929447 2018-07-03,84.36,84.9,83.15,83.27,3644133 2018-07-05,83.64,84.64,83.3,84.59,5287716 2018-07-06,84.41,86,83.94,85.94,5095457 2018-07-09,86.6,86.9,85.3476,86.23,5683472 2018-07-10,86.72,86.72,85.77,86.17,3723180 2018-07-11,85.47,86.86,85.07,86.25,4153183 2018-07-12,87.2,89.19,86.8,89.13,6912332 2018-07-13,89,89.1,86.83,87.99,6110637 2018-07-16,88.26,88.3413,87.48,87.77,4452265 2018-07-17,87.25,88.72,86.59,88.58,5086126 2018-07-18,88.7,88.93,87.68,88.22,4797062 2018-07-19,88,88.59,87.16,87.38,5612878 2018-07-20,87.32,88,87.14,87.47,7554139 2018-07-23,87.14,89.6,85.82,89.24,11759671 2018-07-24,90.6,92.35,90.4133,91.41,13369404 2018-07-25,91.13,92.35,91.01,91.37,12050439 2018-07-26,88.51,90.68,87.25,89.14,14505569 2018-07-27,89.5,90.28,84.75,85.46,14903397 2018-07-30,85.5,85.5,81.85,82.39,13501510 2018-07-31,82.51,83.32,81.3,82.14,13462210 2018-08-01,82.24,83.98,82.0097,83.46,11160356 2018-08-02,82.95,85.59,82.85,85.53,8327178 2018-08-03,85.99,86.2,84.15,85.19,6216575 2018-08-06,85.19,86.1,84.9,85.77,5702760 2018-08-07,86.3,86.99,85.95,86.3,4951217 2018-08-08,86.23,87.095,85.86,86.74,3889380 2018-08-09,86.91,88.09,86.48,87.17,5507014 2018-08-10,86.55,88.03,86.01,87.01,5796458 2018-08-13,87.42,88.5,86.96,87.01,6040062 2018-08-14,87.37,87.83,86.48,87.73,6107398 2018-08-15,86.78,87.25,84.61,85.19,8742930 2018-08-16,85.85,85.9,84.87,85.32,5967213 2018-08-17,85.1,85.77,84.22,85.45,6245013 2018-08-20,85.74,86,84.9,85.75,4102976 2018-08-21,85.82,87.38,85.82,86.22,5389566 2018-08-22,86,87.16,85.63,86.95,4265905 2018-08-23,86.72,88.175,86.67,87.38,4310036 2018-08-24,87.95,90.13,87.95,90.1,7403855 2018-08-27,90.68,91.32,89.78,89.97,5466661 2018-08-28,90.1,90.85,89.68,90.61,4643751 2018-08-29,90.78,92.94,90.78,92.62,7929101 2018-08-30,92.29,93.01,91.71,92.09,7146558 2018-08-31,91.84,92.74,91.8,92.33,4874378 2018-09-04,91.94,93.44,91.62,93.07,6466717 2018-09-05,92.98,93,88.7,89.05,10202178 2018-09-06,89.18,89.555,88.06,89,6840606 2018-09-07,88.13,89.68,87.39,88.82,5679468 2018-09-10,89.43,89.99,88.56,89.8,5465965 2018-09-11,89.83,91.71,89.035,91.43,7324353 2018-09-12,91.53,92.46,90.21,92.4,7213519 2018-09-13,92.6,93.7,92.06,92.19,8308315 2018-09-14,92.25,92.68,90.68,90.78,9342821 2018-09-17,90.66,91.3,88.51,88.68,9293798 2018-09-18,88.71,90.09,88.71,89.72,5820686 2018-09-19,90.1,90.7399,88.2382,89.31,5495100 2018-09-20,89.84,90.78,89.185,90.6,6562065 2018-09-21,91.05,92,90.42,90.62,25379398 2018-09-24,89.95,90.26,88.26,89.62,8303272 2018-09-25,89.62,90.38,89.2748,90.04,5953397 2018-09-26,90.34,90.93,89.7,89.85,5936191 2018-09-27,90.61,90.7,88.86,88.99,6996564 2018-09-28,88.79,89.045,87.6,87.84,7920916 2018-10-01,88.13,88.8,87.4,87.55,9260577 2018-10-02,87.27,87.35,85.83,86.68,6488198 2018-10-03,87.4,87.95,86.37,87.15,6625013 2018-10-04,86.39,86.5,83.54,84.34,9078341 2018-10-05,84.21,84.84,82.32,83.18,10735779 2018-10-08,82.62,82.89,78.65,80.55,16872156 2018-10-09,80.65,81.84,79.44,80.03,9332600 2018-10-10,79.61,79.91,75.32,75.45,16920253 2018-10-11,76.81,77.785,74.66,75.9,21010646 2018-10-12,79.12,79.6,77.79,79.03,14131406 2018-10-15,78.88,79.14,77.22,77.23,8481098 2018-10-16,78.85,80.91,78.46,80.61,10059964 2018-10-17,81.19,81.39,79.5,80.09,10022637 2018-10-18,80.17,80.44,77.36,77.48,19748527 2018-10-19,83.75,86.17,82.92,84.78,34211905 2018-10-22,84.86,86.23,83.5711,85.43,11254755 2018-10-23,83.2,87.8,82.99,87.57,14753761 2018-10-24,87.04,87.69,83.01,83.09,14754551 2018-10-25,84.24,86.51,83.56,85.96,9267622 2018-10-26,83.22,85.66,82.18,83.37,13969414 2018-10-29,84.74,85.24,78.99,81.15,12918820 2018-10-30,80.33,81.96,79.42,80.9,13100808 2018-10-31,82.37,85.35,82.3,84.19,11191843 2018-11-01,84.18,85.15,83.57,85.04,5952606 2018-11-02,85.46,86.104,82.65,83.51,7014351 2018-11-05,83.33,84.25,82.25,84.05,4622289 2018-11-06,84.1,85.31,83.72,84.69,4662485 2018-11-07,85.86,88.49,85.73,88.23,8672013 2018-11-08,87.7,89.06,87.68,89.04,7539282 2018-11-09,88.45,88.45,85.55,86.76,9105908 2018-11-12,86.17,86.65,83.3,83.78,6278185 2018-11-13,84.12,85.229,83.16,83.78,4731289 2018-11-14,84.98,85.14,83.07,84.05,6678468 2018-11-15,83.79,87.09,83.6,86.74,10001248 2018-11-16,86,86.72,84.83,85.06,7580987 2018-11-19,84.77,85.19,79.9,80.13,11455289 2018-11-20,77,79.08,75.47,77.76,14202099 2018-11-21,79.09,79.89,77.635,79.12,8522932 2018-11-23,78.09,79.71,77.9,77.95,3066853 2018-11-26,78.97,80.98,78.86,80.86,9292903 2018-11-27,81,82,80.205,81.97,5335151 2018-11-28,82.27,86,81.9496,85.98,9341953 2018-11-29,85.37,85.675,83.79,84.26,6516560 2018-11-30,84.39,85.86,83.66,85.81,11273280 2018-12-03,87.29,88.84,87.19,87.98,10822485 2018-12-04,87.24,88.47,84.02,84.19,8251093 2018-12-06,81.82,85.86,81.29,85.82,10197740 2018-12-07,84.96,85.99,81.97,82.77,8419488 2018-12-10,83.25,85.5,82.76,84.93,9348154 2018-12-11,86.01,86.9,84.56,85.51,8159070 2018-12-12,86.84,88.46,86.5,86.5,10306780 2018-12-13,87.73,88.71,86.41,87.56,8877266 2018-12-14,86.38,87.94,85.42,85.92,6869115 2018-12-17,85.69,86.3,83.3508,84.1,8368108 2018-12-18,84.7,86.37,84.62,85.51,9573004 2018-12-19,85.63,87.8,82.93,84.03,11258380 2018-12-20,83.78,84.87,80.82,82.44,12532882 2018-12-21,82.81,83.77,77.69,78.14,17704936 2018-12-24,77.48,79.3199,76.7,77.06,6800483 2018-12-26,77.7,82.8,77.65,82.8,10994728 2018-12-27,81.33,84.36,80.24,84.31,7849070 2018-12-28,85,85.23,82.34,83.26,6850418 2018-12-31,84.24,84.48,82.55,84.09,7247755 2019-01-02,82.38,86.2,82.24,85.75,10146197 2019-01-03,84.36,84.75,81.91,82.09,9650676 2019-01-04,83.71,86.91,83.37,86.27,9234825 2019-01-07,86.42,87.55,86.02,86.93,11094140 2019-01-08,88.11,88.895,87.69,88.7,8307637 2019-01-09,88.81,90.315,88.5,89.55,9578323 2019-01-10,89.1,90.79,87.918,90.7,7478123 2019-01-11,90.11,91.1442,90.1,90.65,7398181 2019-01-14,89.96,90.81,89.55,90.43,6084735 2019-01-15,90.64,91.91,90.19,91.6,10377929 2019-01-16,91.72,92.35,90.21,90.55,8475025 2019-01-17,90.25,90.87,89.81,90.4,10254547 2019-01-18,91.35,91.44,89.78,91.12,11958388 2019-01-22,90.33,90.97,89.09,89.94,7890273 2019-01-23,90.74,91.17,89.57,90.5,5596051 2019-01-24,90.67,92.99,90.55,92.2,9749072 2019-01-25,93.05,94.58,92.69,94.28,11664736 2019-01-28,93.3,93.42,90.69,92.3,7361144 2019-01-29,92.33,92.85,90.57,91.12,6399936 2019-01-30,92.02,93.34,90.9,92.42,11622819 2019-01-31,89.02,90.09,86.62,88.76,23729880 2019-02-01,88.36,90.5,88.25,90.01,10514645 2019-02-04,89.88,92.12,89.71,91.66,7084477 2019-02-05,91.91,92.35,91.36,92.27,5591260 2019-02-06,90.8,92.29,90.19,92.25,5939421 2019-02-07,91.11,91.71,90.01,90.85,7283827 2019-02-08,90.02,91.91,90,91.87,7642107 2019-02-11,92.25,93.75,92.15,92.69,6455938 2019-02-12,93.44,94.51,93.2,94.38,7497035 2019-02-13,94.59,96.04,93.844,94.01,8577942 2019-02-14,93.65,94.99,93.1,94.42,6579170 2019-02-15,95,95.43,94.45,94.91,6080181 2019-02-19,94.45,95.3,94.06,95.02,8092379 2019-02-20,95,95.72,93.98,94.73,8154094 2019-02-21,94.72,95.51,94.33,94.96,6410003 2019-02-22,95.24,96,95.07,95.98,4898247 2019-02-25,96.07,97.3038,96,96.7,7470730 2019-02-26,96.34,96.82,95.53,96.59,5906401 2019-02-27,96.11,98.04,95.93,97.86,5565391 2019-02-28,97.66,98.525,97.08,98.07,6151847 2019-03-01,98.92,99.45,98.34,98.8,5434436 2019-03-04,98.03,98.5,95.34,96.57,7855772 2019-03-05,96.65,97.14,96.15,96.53,6321889 2019-03-06,96.52,97.28,95.91,96.46,3226530 2019-03-07,96.17,96.75,95.3,96.21,6170276 2019-03-08,95.04,95.77,94.51,95.69,4578084 2019-03-11,96.01,97.57,95.9539,97.45,5387479 2019-03-12,98,98.08,96.9,97.5,5624849 2019-03-13,98.2,100.59,98.14,99.31,9356601 2019-03-14,99.46,99.67,98.93,99.03,5414658 2019-03-15,99.4,101.26,99.33,100.73,10960863 2019-03-18,101.21,101.83,99.37,100.27,6454037 2019-03-19,100.6,101.685,100.6,101.54,6965119 2019-03-20,101.45,103.05,100.84,102.31,6462929 2019-03-21,102.15,104.56,102.085,104.15,7216748 2019-03-22,103.87,104,101.25,101.27,7194999 2019-03-25,100.94,102.18,100.51,101.55,5117698 2019-03-26,102.34,103.285,101.75,103.15,4498014 2019-03-27,103.2,104.17,101.74,103.07,5450156 2019-03-28,103.45,104.01,102.67,103.86,4466587 2019-03-29,104.52,104.7,103.46,103.84,5625544 2019-04-01,104.99,105.76,103.85,105.55,6157204 2019-04-02,105.76,105.76,104.66,105.23,4177507 2019-04-03,105.91,105.97,104.49,104.69,5442449 2019-04-04,104.7,104.97,102.65,104.46,7996830 2019-04-05,104.84,105.8,104.62,105.73,8573757 2019-04-08,105.66,107,104.67,106.57,9261995 2019-04-09,106.06,107.51,105.83,106.93,7217072 2019-04-10,107.15,107.77,106.39,107.51,6561918 2019-04-11,107.51,107.74,105.91,106.46,7681003 2019-04-12,107.03,108.54,106.41,108.48,6998048 2019-04-15,108.58,109,107.31,108.14,4480406 2019-04-16,108.8,108.8,107.58,108.2,3766267 2019-04-17,107.805,108.86,107.25,108.81,5354021 2019-04-18,108.36,108.45,105.08,107.36,10220713 2019-04-22,106.79,107.18,106.02,106.81,6408498 2019-04-23,107.1,107.51,106.44,106.9,8564219 2019-04-24,107.11,108.39,106.42,107.22,9553117 2019-04-25,108.52,110.92,108.52,110.22,10959443 2019-04-26,109.72,110.57,107.88,110.56,7683160 2019-04-29,110.7,113,110.44,112.44,6989300 2019-04-30,112.44,113.22,111.2,112.77,6489380 2019-05-01,113.21,113.69,110.92,110.94,5444708 2019-05-02,110.6,111.16,108.91,109.7,5272425 2019-05-03,110.57,112.12,110.25,111.96,4660901 2019-05-06,109.44,111.12,108.58,110.85,4722565 2019-05-07,110.17,110.17,107.64,108.95,6178708 2019-05-08,108.58,109.88,108.15,109.07,4118033 2019-05-09,108.1,110.133,107.248,109.73,4657418 2019-05-10,109.22,110.68,107.46,110.41,3750890 2019-05-13,107.6,108.63,106.52,106.83,5657900 2019-05-14,107.56,110.4,107.35,109.09,4559662 2019-05-15,108.59,111.93,108.31,111.5,5315281 2019-05-16,111.2,114.66,111.16,113.87,6031779 2019-05-17,113.07,114.25,112.242,112.8,4512583 2019-05-20,111.97,113.31,111.23,112.15,3631596 2019-05-21,112.67,113.12,111.686,112.43,4001417 2019-05-22,112.28,113.96,112.21,112.47,3092002 2019-05-23,111.47,111.71,109.06,109.9,7183631 2019-05-24,110.84,111.24,109.46,109.85,4832620 2019-05-28,110.57,113.14,110.5,111.74,6568269 2019-05-29,110.75,110.97,109.31,110.08,8166166 2019-05-30,110.64,111.57,110.09,111.41,3871752 2019-05-31,110.33,110.8,108.74,109.75,4913455 2019-06-03,111.09,111.09,103.96,105.52,11261210 2019-06-04,106.83,108.83,105.78,108.73,7280429 2019-06-05,110.04,110.88,109.46,110.77,6220170 2019-06-06,111.11,112.04,110.27,111.78,4743958 2019-06-07,112.3,115.14,112.08,114.02,5916410 2019-06-10,115.1,117.35,114.85,115.62,6483553 2019-06-11,116.97,117.45,113.295,114.6,5038942 2019-06-12,114.59,114.89,113.47,114.5,3914615 2019-06-13,114.82,115.82,114.59,115.72,4089424 2019-06-14,115.91,116.73,115.27,116.17,4241994 2019-06-17,116.58,117.335,116.37,117.16,4621594 2019-06-18,118.6,118.646,115.84,115.98,6793322 2019-06-19,116,117.34,115.22,117.14,5165966 2019-06-20,118.85,119.95,117.84,118.79,5437516 2019-06-21,116.08,117.28,115.97,116.21,10651525 2019-06-24,116.51,116.773,115.66,116.5,3369867 2019-06-25,116.58,116.96,113.39,114.44,5395305 2019-06-26,115.7,116.38,114.115,114.15,4637342 2019-06-27,114.51,114.87,113.08,113.67,5139346 2019-06-28,114.24,114.62,113.33,114.46,6679793 2019-07-01,116.72,116.75,114.35,115.03,5709683 2019-07-02,115.18,116.2,114.58,116.17,4155388 2019-07-03,116.88,117.72,116.06,117.68,3288929 2019-07-05,116.54,117.4,114.69,117.16,3801715 2019-07-08,116.34,117.225,115.14,116.95,4983572 2019-07-09,116.37,118.62,116.25,118.37,4739005 2019-07-10,119.11,120.2,118.78,119.64,5879661 2019-07-11,120.17,120.75,119.24,120.65,4999657 2019-07-12,120.92,121,119.31,120.12,4540257 2019-07-15,120.77,121.04,119.8,120.9,3721345 2019-07-16,121.1,121.48,119.53,119.71,4006838 2019-07-17,119.65,119.99,118.8,118.81,4627478 2019-07-18,118.99,120.8,118.63,119.87,4440672 2019-07-19,120.74,121.36,118.6,118.63,4916241 2019-07-22,118.99,119.21,118.12,118.69,5677409 2019-07-23,119.42,120.27,118.695,120.22,5016048 2019-07-24,120,121.33,118.93,121.3,8969808 2019-07-25,116.75,117.55,113.23,115.12,19417195 2019-07-26,115.71,116.35,114.34,115.49,7995933 2019-07-29,113.5,114.28,111.22,111.45,13820205 2019-07-30,110.79,112.29,108.77,112.04,8456015 2019-07-31,112.2,112.3,109.43,110.4,10096159 2019-08-01,110.45,112.45,109.665,110.8,9436130 2019-08-02,109.47,109.65,105.83,107.09,10466910 2019-08-05,103.76,105.39,102.41,103.6,11745393 2019-08-06,105,106,104.48,105.03,7740468 2019-08-07,104.06,107.16,103.3,106.63,7622015 2019-08-08,107.35,108.14,106.08,106.79,7814988 2019-08-09,106.4,106.52,104.45,104.82,7777343 2019-08-12,104.01,104.38,102.21,102.72,7897875 2019-08-13,103.39,106.7,102.68,106.04,9909591 2019-08-14,104.17,105.13,102.44,103.27,9538834 2019-08-15,103.9,105.79,103.13,104.95,7049233 2019-08-16,106,106.61,105.55,106.16,5989174 2019-08-19,108,108.44,106.83,107.67,5721282 2019-08-20,107.91,108.58,107.02,107.37,4359576 2019-08-21,108.54,110.02,108.398,109.82,5416562 2019-08-22,110.08,110.29,107.65,108.77,3864359 2019-08-23,108.93,110.14,105.51,106.04,7457331 2019-08-26,107.11,107.83,106.29,107.66,3669041 2019-08-27,108.39,108.72,106.95,107.45,4938397 2019-08-28,106.71,107.63,105.35,107.47,3256235 2019-08-29,108.96,109.76,108.78,109.21,3931033 2019-08-30,110.13,110.97,108.54,109.05,3958699 2019-09-03,107.92,108.86,106.46,106.75,4038074 2019-09-04,107.75,109.235,107.29,108.73,3691497 2019-09-05,110,111.63,109.51,111.46,5348782 2019-09-06,111.66,111.67,109.62,110.05,4676035 2019-09-09,110.77,110.77,103.9,105.43,10958990 2019-09-10,104.77,104.95,101.31,103.05,13428039 2019-09-11,104.15,104.48,103.11,104.02,7006282 2019-09-12,105.71,107.915,105.49,107.1,11585351 2019-09-13,106.66,107.29,105.25,107,8390194 2019-09-16,106.13,108.01,105.99,106.52,5215635 2019-09-17,106.81,107.895,106.46,107.5,4115933 2019-09-18,107.78,107.8,103.73,105.6,6685977 2019-09-19,105.64,107.02,105.6,106.12,5247013 2019-09-20,104.71,105.46,103.91,104.64,10707881 2019-09-23,104.73,105.32,104.35,105.11,3396306 2019-09-24,105.41,106.1,102.73,103.69,6444130 2019-09-25,103.34,104.463,101.54,104.14,5523936 2019-09-26,104.43,104.87,103.22,104.55,4780793 2019-09-27,104.87,105.17,101.1,102.2,7189838 2019-09-30,102.68,104.07,101.48,103.59,7512787 2019-10-01,104,104.641,102.23,102.53,5746364 2019-10-02,101.81,101.83,99.3601,99.73,8011727 2019-10-03,99.54,101.31,98.61,101.03,5343141 2019-10-04,101.84,102.98,100.84,102.79,5534673 2019-10-07,102.34,102.607,101.52,101.62,3829056 2019-10-08,100.85,101.15,99.25,99.33,7398352 2019-10-09,99.44,100.69,99.385,99.89,5038850 2019-10-10,99.4,101,99.4,100.54,4561588 2019-10-11,101.78,103.96,101.47,101.58,4788311 2019-10-14,101.59,102.35,101.367,101.75,3817790 2019-10-15,102.01,103.66,101.9,103.59,4629287 2019-10-16,103,103.23,101.9,103.09,4363705 2019-10-17,103.89,104.34,102.84,103.63,4019239 2019-10-18,103.92,104.32,100.75,101.22,7261238 2019-10-21,102.36,102.73,100.465,101.44,6917672 2019-10-22,101.36,101.95,97.115,97.36,11384723 2019-10-23,97.42,97.6,94.77,96.64,17459600 2019-10-24,106.075,106.98,103.19,104.91,23817914 2019-10-25,104.46,107.49,104.42,107.19,12070921 2019-10-28,107.99,108.46,106.45,106.6,7004191 2019-10-29,106.84,107.02,104.695,105,5420866 2019-10-30,105.29,106.6,103.96,106.5,4204919 2019-10-31,106.47,106.5,103.26,104.1,7200513 2019-11-01,104.7,105.3,103.93,104.98,5489839 2019-11-04,105.72,105.76,102.605,102.81,5818361 2019-11-05,103.05,103.25,100.285,100.99,9236156 2019-11-06,101.2,101.34,100.17,100.63,7332216 2019-11-07,100.94,101.72,100.29,100.47,9088435 2019-11-08,100.025,101.71,99.6,101.42,5451433 2019-11-11,101.04,103.04,100.66,102.67,5391050 2019-11-12,102.97,103.09,100.92,102.03,6715166 2019-11-13,102,103.6,101.63,102.12,5329359 2019-11-14,101.87,103.85,101.37,103.73,4980344 2019-11-15,104.35,104.48,103.105,104.2,5640361 2019-11-18,103.85,104.2,102.98,103.66,4831599 2019-11-19,104.08,106.17,104.008,104.95,7960162 2019-11-20,105.22,105.38,103.12,104.09,5962021 2019-11-21,103,104.47,102.15,102.55,7525120 2019-11-22,102.92,103.23,100.72,101.77,6448811 2019-11-25,102.38,104.57,102.06,104.45,8338769 2019-11-26,104.8,106.78,104.5,106.2,13150051 2019-11-27,106.89,108.24,106.8,107.75,7552393 2019-11-29,107.97,108.39,106.9,108.01,4439511 2019-12-02,107.96,108.49,104.65,106.21,7185204 2019-12-03,105,106.13,104.51,105.59,9062795 2019-12-04,106.29,106.29,104.655,105,7849569 2019-12-05,105.45,105.5,104.11,104.59,5637586 2019-12-06,104.79,105.344,104.16,104.34,7018440 2019-12-09,104.6,105.1,103.6,103.78,5681147 2019-12-10,103.77,104.13,103.26,103.62,5316693 2019-12-11,103.72,105.87,103.59,105.51,5782111 2019-12-12,105.21,106.22,104.13,105.67,6380433 2019-12-13,105.83,107.905,105.52,107.65,7001186 2019-12-16,108.4,109.828,108.35,109.57,8466723 2019-12-17,109.57,109.6,107.67,108.46,8168386 2019-12-18,108.86,109.47,107.76,107.83,6478284 2019-12-19,107.8,108.94,107.46,108.88,6590055 2019-12-20,109.28,109.62,108.13,108.75,9831071 2019-12-23,109.05,109.45,108.38,108.61,4659074 2019-12-24,108.64,109.26,108.38,108.69,1679950 2019-12-26,109.13,109.75,108.57,109.75,4050317 2019-12-27,110.167,110.18,108.9,109.4,3390317 2019-12-30,109.52,109.6,107.73,107.97,3769715 2019-12-31,107.54,108.45,107.2,108.17,4080618 2020-01-02,109.47,111.21,109.275,110.75,7419283 2020-01-03,109.49,110.42,108.76,108.76,7099931 2020-01-06,107.57,110.22,107.44,110.17,6766627 2020-01-07,111.5,111.56,109.53,109.67,6916836 2020-01-08,110.4,112.64,109.82,111.82,8295189 2020-01-09,112.99,113.56,111.59,112.57,5950181 2020-01-10,113.64,113.71,112.27,112.93,6965689 2020-01-13,113.98,115.88,113.86,115.28,9652847 2020-01-14,115.515,115.59,114.12,114.64,7182707 2020-01-15,115.14,115.95,114.61,114.85,5955223 2020-01-16,115.92,116,114.85,115.4,4793197 2020-01-17,116.45,116.7,115.47,116.04,9730424 2020-01-21,115.31,116.39,115.11,116.15,8746199 2020-01-22,116.73,117.45,115.47,115.5,5305308 2020-01-23,117.4,117.94,115.8,117.89,8533941 2020-01-24,118.45,119.6,116.51,116.98,7123969 2020-01-27,113.63,115.98,112.31,115.24,7002260 2020-01-28,115.83,117.21,114.715,116.52,6432992 2020-01-29,117.47,117.53,115.16,116.66,9255661 2020-01-30,112.79,117.2,112.42,117.12,13653347 2020-01-31,116.75,117.32,113.15,113.89,9467156 2020-02-03,114.3,117.24,114.05,116.51,8236584 2020-02-04,118.04,120.34,117.3,120.08,7396789 2020-02-05,121.2,122.19,118.891,119.72,7595345 2020-02-06,120.09,120.6,119.47,119.89,4020286 2020-02-07,119.6,119.67,118.41,118.88,4166262 2020-02-10,118.56,120.15,118.5,120.06,4868408 2020-02-11,120.76,121,118.4,118.84,4677447 2020-02-12,118.85,119.91,117.87,118.56,6482283 2020-02-13,118.04,121.1,117.8,120.51,6066472 2020-02-14,120.89,123,120.8,122.99,5769897 2020-02-18,122.58,122.99,121.68,122.27,5085799 2020-02-19,122.63,124.45,122.3,123.91,4878649 2020-02-20,123.86,124.31,120.4,122.43,7212911 2020-02-21,121.72,121.85,118.53,119.49,5896230 2020-02-24,114.29,116.79,113.52,116.44,10139308 2020-02-25,115.67,116.415,109.33,109.66,13636134 2020-02-26,109.81,112.63,108.6,109.11,10306927 2020-02-27,106.3,112.05,106.3,107.84,15461904 2020-02-28,104.38,108.73,103.72,107.99,17215994 2020-03-02,107.46,113.05,106.53,112.86,13366965 2020-03-03,112.73,114.56,108.26,109.76,11912275 2020-03-04,112.04,115.39,110.62,115.3,8245198 2020-03-05,112.03,114.9,111.24,112.18,7671457 2020-03-06,108.1,111.57,107.58,110.89,8524269 2020-03-09,102.72,106.99,99.71,101.63,12458891 2020-03-10,105.3,109.74,103.17,109.74,11748492 2020-03-11,106.65,107.75,101.98,103.9,10761017 2020-03-12,96.56,104.78,94.5,96.96,20114391 2020-03-13,100.52,110.6,99.78,110.15,19170559 2020-03-16,94,103.155,91.23,92.72,16204938 2020-03-17,94.5,101.08,90.52,97.87,17969391 2020-03-18,91.855,95.1,86.15,91.46,16073257 2020-03-19,91.56,98.06,87.04,93.69,12181578 2020-03-20,95.64,96.23,86.21,86.68,14874413 2020-03-23,86.29,88.15,82.07,85.26,12969720 2020-03-24,89.4,98,89.4,97.29,13936472 2020-03-25,97.43,100.42,95.27,95.71,11814366 2020-03-26,96.31,100.93,95.635,100.63,9452863 2020-03-27,97,97.105,93.06,93.48,11311959 2020-03-30,95.5,98.2599,94.37,97.03,8948597 2020-03-31,96.38,99.4314,94.87,95.74,9882034 2020-04-01,92.72,94.67,90.38,91.38,9628376 2020-04-02,91.1,94.6799,90.92,93.52,7077181 2020-04-03,92.79,92.95,89.88,92.39,7699462 2020-04-06,97.8,102.5,96.26,101.67,11998987 2020-04-07,105.255,106.23,99.9,100.28,10291513 2020-04-08,101.61,105.505,100.75,105.06,9385890 2020-04-09,105.63,108.7,104.78,105.84,10894921 2020-04-13,104.85,106.29,102.34,105.98,7716160 2020-04-14,109,110.98,107.93,109.785,8417858 2020-04-15,107.46,109.09,106.42,107.95,7821377 2020-04-16,109.5,109.525,106.57,108.31,9575624 2020-04-17,110.3,112.12,110.054,111.85,11069777 2020-04-20,110.9,114.3,110.025,112.17,10730723 2020-04-21,111.12,112.85,107.41,107.54,11736608 2020-04-22,110.29,116,109.91,115.19,12879850 2020-04-23,115.94,118.385,115,115.24,7563183 2020-04-24,115.47,120.47,115.4,120.18,10680406 2020-04-27,121.25,122.387,120.055,120.53,6678219 2020-04-28,121.66,122,115.9029,116.14,9192284 2020-04-29,119.3,124.03,118.645,123.58,9891526 2020-04-30,121.35,123.45,120.62,123,7569776 2020-05-01,119.85,122.7,119.43,120.61,5613832 2020-05-04,121.26,124.18,120.31,123.66,7674351 2020-05-05,124.94,127.94,124.85,125.43,9241882 2020-05-06,127.05,129.59,126.12,128.31,14031243 2020-05-07,139.92,147.2,139.28,146.29,35487924 2020-05-08,143.25,146.4,142.11,144.96,13169422 2020-05-11,142.96,145.27,142.18,143.96,10273368 2020-05-12,144,145.65,140.91,141.03,9757599 2020-05-13,140.2,145.1,139.61,143.73,11142641 2020-05-14,142.07,144.7,141.43,144.41,9272877 2020-05-15,142.9,145.89,141.63,145.51,8361165 2020-05-18,148.125,149.18,145.99,146.24,8580542 2020-05-19,146.7497,149.72,145.22,145.39,7779063 2020-05-20,148,151.08,147.9,150.94,7811268 2020-05-21,150.58,150.74,148.04,148.22,5612696 2020-05-22,148.26,151,147.36,150.86,5724145 2020-05-26,154.12,154.55,146.29,147,10267534 2020-05-27,145.48,146.4,140.02,145.96,9554775 2020-05-28,144.73,151.945,144.51,148.79,10050679 2020-05-29,150.5,155.33,148.93,155.01,10156091 2020-06-01,154.9,155.97,153.05,154.53,5658288 2020-06-02,156,157.6,154.61,157.49,6344432 2020-06-03,157.49,158.271,155.12,156.78,6732830 2020-06-04,156.7,159.4799,153.635,154.6,7554487 2020-06-05,152.98,156.34,150,156,8446143 2020-06-08,154.28,156.21,153.11,156.09,5494431 2020-06-09,155.79,158.21,155.5949,156.86,7265620 2020-06-10,157.6,160.89,157.6,159.91,5881831 2020-06-11,158.34,159.5,152.915,153.04,9041718 2020-06-12,157.06,157.21,151.89,155.26,7038068 2020-06-15,152.63,157.92,152.22,157.55,5117394 2020-06-16,160.19,162.83,158.3,161.22,6539467 2020-06-17,162.84,164.9597,161.66,163.83,5582620 2020-06-18,164.72,168.83,164.31,168.05,8583734 2020-06-19,170.6,171.12,164.01,164.36,11332668 2020-06-22,165.58,170.9,165.55,170.26,7793821 2020-06-23,172,175.4,170.4,172.79,7693874 2020-06-24,170.595,173.48,164.29,168,8931751 2020-06-25,169,172.78,168.19,172.5,6650737 2020-06-26,173.71,173.71,168.6,170.87,8158658 2020-06-29,171.48,171.48,165.56,168.35,5423702 2020-06-30,170.7,174.69,169.41,174.23,6831902 2020-07-01,174.625,178.2348,172.56,177.43,6869584 2020-07-02,179.69,179.8,176.72,177.21,5943623 2020-07-06,180.29,181.24,174.46,176.18,8348329 2020-07-07,177.69,179.95,176.31,177.28,5529363 2020-07-08,178.89,182.64,178.5,181.57,7233512 2020-07-09,183.4,183.99,179.15,183.23,6340005 2020-07-10,181.63,182.52,177.13,178.4,7583166 2020-07-13,180.42,180.66,170.74,171.51,10234780 2020-07-14,168.75,172.6,164.33,172.3,10624487 2020-07-15,172.99,173.36,169.01,172.06,6659704 2020-07-16,169.9,171.34,166.4998,169.81,6630594 2020-07-17,171.5,174.56,169.54,173.92,7353955 2020-07-20,174.65,179.64,172.68,178.82,6025037 2020-07-21,179.25,179.46,174.32,175.58,5701784 2020-07-22,176.16,179.49,175.73,178.42,4669007 2020-07-23,178.15,180.75,171.94,173.86,6999615 2020-07-24,171.08,173.6,169.08,172.56,6256092 2020-07-27,173.92,178.46,172.39,177.98,6868784 2020-07-28,178.01,179.58,176.0102,176.27,6125669 2020-07-29,178.45,185.44,178.27,184.6,15436643 2020-07-30,191.81,198.6599,189.1314,192.51,16803593 2020-07-31,193.05,196.35,191.69,196.07,10865370 2020-08-03,198.25,199.4,195.22,197.07,7961646 2020-08-04,196.35,199.1,195.5206,197.33,5771585 2020-08-05,199,204.23,198.09,202.91,7573326 2020-08-06,202,204.16,198.88,204.09,5821425 2020-08-07,203.71,203.9509,196.7,198.63,6525299 2020-08-10,198.7,199.85,191.69,193.32,8792199 2020-08-11,192,193.535,186.52,189.03,9155292 2020-08-12,190,192.51,189.4,191.32,7939997 2020-08-13,192.1,195.13,191.48,193.07,10082355 2020-08-14,195.19,195.4687,190.51,191.46,4847965 2020-08-17,193.92,197.42,193.25,196.29,6279277 2020-08-18,197.73,198.75,194,194.57,5362472 2020-08-19,195.06,196.84,191.92,192.44,6865340 2020-08-20,192.06,198.7,191.51,198.18,6772962 2020-08-21,197.93,199.0999,196.22,196.79,6092535 2020-08-24,200,201.0988,196.57,198.88,5404075 2020-08-25,198.49,201.96,196.24,201.67,5108202 2020-08-26,202.53,205.35,200.25,203.48,6072171 2020-08-27,206.81,207,202.3,204.34,6051898 2020-08-28,205.4159,205.4159,202.42,204.48,4581319 2020-08-31,203.7,205.2523,202.2984,204.14,5628727 2020-09-01,205.59,209.8799,205.145,208.93,6237911 2020-09-02,211.6222,212.45,204.6,210.82,7219494 2020-09-03,205.69,206.59,194.95,204.99,16006894 2020-09-04,200.985,201.84,182.85,191.84,17034108 2020-09-08,184.7,191.75,184.7,185.95,9282378 2020-09-09,191,195.75,187.3,194.6,8541960 2020-09-10,196.09,198.22,187.84,190.09,6580655 2020-09-11,191.462,192.1,180.93,184,8110351 2020-09-14,186,188.6,184.38,186.96,7053058 2020-09-15,190.05,190.45,184.18,186.02,7763369 2020-09-16,187.095,189.34,180.67,180.91,8174799 2020-09-17,176.63,178.74,173.79,175.79,11840100 2020-09-18,176.7,178.25,171.63,176.07,13557242 2020-09-21,174.84,183.45,174.08,183.21,13765625 2020-09-22,186.79,188.06,182.185,187.78,8939288 2020-09-23,188.39,188.47,181.1,181.61,6782378 2020-09-24,180.17,184.9,179.6,182.19,7374516 2020-09-25,182.4,187.92,180.13,187.25,7606454 2020-09-28,190.9996,192.47,188.09,192.02,7590637 2020-09-29,192.64,195.78,191.11,194.5,6766102 2020-09-30,194.06,198.72,193.311,197.03,7939637 2020-10-01,199.26,201.27,196.2205,196.94,7268872 2020-10-02,192.73,196.21,189.25,191.91,6546430 2020-10-05,193.55,196.91,192.16,196.85,5024054 2020-10-06,196.13,197.37,190.88,191.66,5921767 2020-10-07,193.91,195.71,193.33,194.61,4228748 2020-10-08,196.75,196.87,192.67,193.06,5582626 2020-10-09,194.36,197.35,192.6,197.27,7082372 2020-10-12,199.87,204.08,196.6323,201.51,10603246 2020-10-13,202.44,209.02,200.11,207.74,8145300 2020-10-14,208.2035,208.948,200.5,203.6,8591824 2020-10-15,199.99,203.48,198.128,203.14,7630531 2020-10-16,204.44,207.47,202.22,204.45,9663990 2020-10-19,205.52,207.23,199.1,200.06,6566682 2020-10-20,201.14,205.47,200.31,201.96,4867725 2020-10-21,208.3,215.83,206.02,213.07,17247188 2020-10-22,211.9,212.34,202.1403,203.93,12398290 2020-10-23,206.24,206.24,201.21,203.04,6644745 2020-10-26,200.66,203.89,195.05,197.22,7715998 2020-10-27,198.79,201.32,197.72,200.43,4754359 2020-10-28,196.96,198.39,191.5,192.31,8050042 2020-10-29,194.08,197.59,192.31,195.04,7627102 2020-10-30,193.29,195.33,182.92,186.13,12041236 2020-11-02,189.01,192.705,185.05,187.76,14386024 2020-11-03,177.94,188.75,174.81,179.81,31655971 2020-11-04,186.76,195,184.1102,194.29,16106952 2020-11-05,202.3,204.92,199.37,204.56,15188527 2020-11-06,204.6,204.92,198.55,202.73,8075064 2020-11-09,195.74,196.07,184.44,184.72,18986391 2020-11-10,184.98,186.71,178.6,183.36,13144319 2020-11-11,187.4981,193.1,186.4,192.34,9151685 2020-11-12,193.95,194.9,188.43,189.1,7103620 2020-11-13,191.1069,191.7299,186.85,188.62,6020699 2020-11-16,185.19,192.38,183.54,191.94,10127757 2020-11-17,192.13,194.63,190.63,192.3,6448805 2020-11-18,192.59,192.95,189.54,190.12,8095357 2020-11-19,190.82,192.75,189.57,190.9,9391530 2020-11-20,192.47,194.73,190.96,192.67,11518655 2020-11-23,194.53,202.16,193.92,200.82,12019989 2020-11-24,204,207.0791,198.86,206,14781555 2020-11-25,206.29,216.07,206.23,214.46,13817473 2020-11-27,213.2,213.84,208.62,211.39,5363151 2020-11-30,212.51,215.83,207.09,214.12,12976149 2020-12-01,217.15,220.57,214.3401,216.54,10146956 2020-12-02,215.6,215.75,210.5,212.56,7537366 2020-12-03,213.33,216.93,213.11,214.54,7645193 2020-12-04,214.88,218.553,213.01,217.77,6214640 2020-12-07,217.39,219.32,216.31,217.93,5361007 2020-12-08,216.325,218.72,215.57,216.94,5408945 2020-12-09,217,218.94,209.25,210.8,7796661 2020-12-10,208.36,216.23,206.65,215.34,6556772 2020-12-11,213.39,215,210.4203,214.06,4283354 2020-12-14,215.95,223.16,215,220.79,9759424 2020-12-15,221.93,222.31,217.12,221.6,6508117 2020-12-16,224.8,231.15,224.61,230.2,10110033 2020-12-17,234.51,238.1,232.4,235.51,8914060 2020-12-18,236.66,237.17,232.28,236.45,11534717 2020-12-21,232.62,239.7514,232.2013,237.72,8156045 2020-12-22,240.165,243.68,238.09,243.49,6340935 2020-12-23,243.6,244.25,238.33,239.44,6421336 2020-12-24,240.36,242.12,238.09,238.64,3053752 2020-12-28,243.5,243.5,235.25,235.73,7079520 2020-12-29,236,236.25,229.68,231.03,8316075 2020-12-30,232.19,233.84,230.02,231.51,6017643 2020-12-31,232,234.69,229.69,234.2,5002663 2021-01-04,237.8,237.9969,227.5348,231.92,8148695 2021-01-05,230.47,235.64,229.8,234.91,5047831 2021-01-06,228.94,232.49,225.7021,226.83,9211701 2021-01-07,229.46,235.6,229.22,235.04,7107892 2021-01-08,237.43,242.91,236.0687,242.46,6767739 2021-01-11,238.04,240.84,234.09,237.5,5073071 2021-01-12,237.62,238.8,233.83,237.64,4145557 2021-01-13,236.57,247.44,236.54,244.9,7354936 2021-01-14,246.87,249.85,241.54,242.06,6976718 2021-01-15,242.25,244.5632,235.0341,239.79,8373333 2021-01-19,243.3,248.74,241,247.25,7436752 2021-01-20,248.85,249.65,244.14,244.26,5803248 2021-01-21,246.67,250.37,243.58,248.64,10336554 2021-01-22,246.65,254.39,246.2,252,7800506 2021-01-25,253.8,254.39,242.22,247.75,8499384 2021-01-26,246.9,248.76,240.03,241,7882985 2021-01-27,234.7,235.4,225,229.94,11787024 2021-01-28,235,241.555,232.21,237.79,8295538 2021-01-29,238.65,240.87,232.66,234.31,9805849 2021-02-01,238.37,244.14,235.4,241.85,7788173 2021-02-02,243.61,250.19,240.53,249.1,7082835 2021-02-03,253.96,254.315,247.39,251.9,13545704 2021-02-04,265.34,274.94,260.85,270.43,23840855 2021-02-05,268.61,270,264.71,269.44,7978598 2021-02-08,276.88,282.6989,274.6235,282.17,10084303 2021-02-09,280.38,286.89,276.51,284.2,8696995 2021-02-10,285.1,286.08,278.401,283.18,9364487 2021-02-11,287.33,302.1,281.6,285.03,21371109 2021-02-12,292.64,299.34,289.32,298.37,11882184 2021-02-16,306.4,309.14,298.18,304.79,13597698 2021-02-17,297.63,301.5,290.56,297.2,9879846 2021-02-18,291.13,292.97,285.03,290.81,9715481 2021-02-19,292.12,293.94,285.46,286.92,9413810 2021-02-22,281.42,285,273.29,273.85,13132453 2021-02-23,259.69,267.25,252.56,265,20440281 2021-02-24,266.105,268.6662,259.1001,266.07,10839984 2021-02-25,262.76,266,251.42,253.94,13403264 2021-02-26,257.45,261.86,253.1142,259.85,11915229 2021-03-01,268.895,274.54,265.72,273.63,10558514 2021-03-02,275.96,277.5,268.91,269.19,8484874 2021-03-03,265.02,267.6599,253.25,255.06,10841763 2021-03-04,251.76,254.8,232.27,239.07,18878783 2021-03-05,243.12,243.748,223.09,239.05,16830228 2021-03-08,239,241.33,225.65,226.09,13340269 2021-03-09,240.98,244.44,236.04,241.76,12071203 2021-03-10,249.31,249.96,241.27,242.07,9507992 2021-03-11,248.19,254.92,246.53,253.83,9234249 2021-03-12,249.49,251.548,244.3026,250.35,7609684 2021-03-15,251.4182,252,246.79,249.98,7065138 2021-03-16,253.42,254.78,247.55,249.31,7370425 2021-03-17,245.84,254.4611,242.9,251.47,6340146 2021-03-18,246.46,247.27,237.8,238.41,9331202 2021-03-19,239.63,243.15,237.13,241.28,10555120 2021-03-22,242.03,246.95,240.85,244.385,5790225 2021-03-23,245.55,246.84,242.25,243.77,5093181 2021-03-24,244.4904,244.97,233.76,234.27,6097320 2021-03-25,232.63,235.34,227.52,234.24,8846639 2021-03-26,233.6187,241.31,232.3,241.03,8217621 2021-03-29,241.58,243.2,233.61,235.67,7510936 2021-03-30,236.88,238.36,232.6301,236.54,6241995 2021-03-31,238.11,245.23,237.27,242.84,7633372 2021-04-01,248.04,252.6492,246.04,247.54,6990135 2021-04-05,250.51,251.76,245.7,251.02,5744396 2021-04-06,251.65,255,249.5,253.19,5580356 2021-04-07,253.075,259.22,251.07,255.6,7243248 2021-04-08,260.16,265,258.17,264.5,9059072 2021-04-09,262.98,266.94,261.38,266.77,6689731 2021-04-12,265.39,270.33,262.59,269.03,6681204 2021-04-13,271.2665,276.87,271,275.43,7284375 2021-04-14,275.84,277.86,266.2,267.21,8507211 2021-04-15,271.36,276.12,270.16,274,7542765 2021-04-16,273.16,274.15,268.59,269.87,6061589 2021-04-19,267.13,268.5,263.9,267.91,5258204 2021-04-20,269.62,272.58,262.24,264.43,6208389 2021-04-21,261.41,266,259.27,264.89,4669053 2021-04-22,265.13,268.16,259.4,262.27,5983169 2021-04-23,260.97,267.79,260.97,266.03,6299063 2021-04-26,266.66,271.75,265.92,271.72,5327779 2021-04-27,272.05,273.82,268.03,268.82,4296187 2021-04-28,268.758,275.25,267.17,271.09,5530309 2021-04-29,273.26,273.87,263.53,267.85,5663677 2021-04-30,265,266.1499,261.6,262.29,6594463 2021-05-03,265.06,265.8,256.18,259.09,7522024 2021-05-04,255.73,256.8,246.6501,250.16,9217267 2021-05-05,254.92,254.92,246.245,247.4,9507304 2021-05-06,256,256.3094,245.11,252.02,17998727 2021-05-07,255.92,258.64,251.64,253.36,10170019 2021-05-10,252.0149,252.41,243.45,243.63,8909232 2021-05-11,235,250.5553,233.61,248.6,9258171 2021-05-12,240.5889,246.5,238.82,239.91,8649753 2021-05-13,241.92,245.68,237.8,240.8,7274043 2021-05-14,244.0188,247.12,242.27,246.29,6729725 2021-05-17,245.15,246.24,240.6,244.36,5185101 2021-05-18,243.5,247.435,242.655,243.21,4726795 2021-05-19,235.86,245.34,235.11,244.63,7210456 2021-05-20,246.99,252.93,245.35,251.54,8112928 2021-05-21,253.8008,255.21,250.41,250.69,6842155 2021-05-24,254.13,257.6,252.43,257.17,6370095 2021-05-25,258.5,260.37,257.2801,258.65,6048116 2021-05-26,259.78,262.32,259.16,261.37,5405262 2021-05-27,259.86,260.64,256.28,259.47,7051206 2021-05-28,261.07,263.15,259.87,260.02,4281832 2021-06-01,261.08,263.42,256.52,259.27,5869632 2021-06-02,260.48,264.7799,259.58,262.17,6801808 2021-06-03,258.4,260.98,256.15,257.79,4947147 2021-06-04,259.5138,263.46,259.15,263.04,4086113 2021-06-07,262.48,262.94,260.19,260.6,3979778 2021-06-08,261.5741,264.55,260.565,263.15,4427016 2021-06-09,265,268.1994,263.26,263.6,4652997 2021-06-10,263.07,269.65,261.69,269.47,6055717 2021-06-11,268.75,271.8999,268.4,271.45,4494584 2021-06-14,271.9,274.97,270.6,274.93,5174233 2021-06-15,274.73,274.73,270.68,271.89,5371069 2021-06-16,271.4502,275.1603,265.3099,268.82,6874616 2021-06-17,268.5,279.3718,268.46,278.11,8071052 2021-06-18,275.3,286.38,274.86,283.38,14713402 2021-06-21,283.2788,284.305,276.725,283.1,7287754 2021-06-22,281.7,287.46,280.22,286.75,6049410 2021-06-23,285.94,288.55,284.78,288.12,4966741 2021-06-24,290.18,296.01,289.64,293.21,7160286 2021-06-25,292.6,292.87,287.8,289.6,6616873 2021-06-28,290.8502,294.26,289.78,293.65,5058605 2021-06-29,292.97,295.18,291.53,292.76,4333201 2021-06-30,291.53,292.6999,289.51,291.48,4235983 2021-07-01,290.33,291.9,285.76,289,5652486 2021-07-02,290.94,292.4299,288.92,290.24,4171502 2021-07-06,290.035,294.526,289.52,292.64,5043522 2021-07-07,294.9,299.3087,291.91,297.13,6713925 2021-07-08,292.1,295.8651,289.46,295.05,5911952 2021-07-09,296.41,300.83,295,300.21,5543262 2021-07-12,302.37,303.5,298.56,302.97,5455983 2021-07-13,302.19,307.82,298.75,301.19,7235032 2021-07-14,303.01,304.81,299.3301,300.75,4848213 2021-07-15,300.86,301.18,294.14,296.51,4943528 2021-07-16,297.23,298.75,294.44,294.63,4268899 2021-07-19,292.35,295.0693,288.81,294.85,5681478 2021-07-20,295.515,300.03,291.57,298.07,5424096 2021-07-21,296.49,301.83,296.2,301.77,5497140 2021-07-22,302.0207,304.57,301.87,303.69,3601476 2021-07-23,305.76,309.475,304.2,308.53,4231088 2021-07-26,309.66,310.16,305.23,306.8,3805925 2021-07-27,305.5,306.34,294.89,300.48,6938396 2021-07-28,300.74,302.43,296.78,301.98,9184958 2021-07-29,285.37,289,281.6,283.17,18236974 2021-07-30,280.245,280.5,274.21,275.53,11693277 2021-08-02,276.885,276.885,270.4302,270.99,10082821 2021-08-03,272.06,274.54,269.57,273.5,8323049 2021-08-04,274.0711,276.0931,270.67,275.5,6616877 2021-08-05,277.1,280.96,275.82,280.67,7354195 2021-08-06,280,282.3699,276.87,279.54,6086327 2021-08-09,280.22,281.1,277.46,278.15,3822996 2021-08-10,278.94,280.49,272.5,274.37,6264118 2021-08-11,277.4418,278.235,273.13,276.41,5785928 2021-08-12,274.25,276.805,273.06,274.59,4513787 2021-08-13,276.17,276.81,274.61,274.91,4097209 2021-08-16,273.73,279.19,273.56,278.28,5285791 2021-08-17,275.25,275.545,269.08,271.1,7966077 2021-08-18,271.01,272.77,268.48,268.84,4830905 2021-08-19,267.19,272.0099,266.6033,270.58,5119910 2021-08-20,269.54,273.935,269.54,272.96,4179531 2021-08-23,275.75,278.29,273.02,276.98,5507500 2021-08-24,278.93,279.58,276.5086,279.51,3542641 2021-08-25,279.8157,279.8296,276.77,277.69,4392583 2021-08-26,277.89,278.68,273.52,273.62,3626405 2021-08-27,274.03,278.89,273.67,278.33,3916952 2021-08-30,279.61,290.406,279.08,288.47,14631047 2021-08-31,290.93,292.65,284.34,288.66,8911799 2021-09-01,290.1,290.9,286.36,286.75,5568281 2021-09-02,288.9,288.9,285.25,285.53,4647112 2021-09-03,285.03,290.38,284.4,289.13,5287970 2021-09-07,290.41,293.68,288.04,293.26,6789751 2021-09-08,296.55,296.7,283.33,285.23,11039278 2021-09-09,287.45,289.37,285.08,286.88,4169970 2021-09-10,288.6,289,284.11,284.32,3816588 2021-09-13,286.72,287.19,277.8,280.49,4836471 2021-09-14,281.8444,283.17,279.71,282.24,4216695 2021-09-15,284.21,285.75,279.5,282.43,4056783 2021-09-16,281.04,283.69,280.39,282.97,3606742 2021-09-17,282.18,282.5,275.92,276.34,8117226 2021-09-20,271.55,273,265.68,269.91,7728307 2021-09-21,271.75,272.2986,267.8,269.49,4326076 2021-09-22,270.46,273.47,266.5,272.34,5574070 2021-09-23,274.45,279.95,273.78,279.1,5409581 2021-09-24,276.02,278.33,274.69,278.11,3985813 2021-09-27,274.78,276.78,272.1855,273.39,4614852 2021-09-28,269.895,271.44,261.68,262.19,8352372 2021-09-29,263.51,264.46,256.89,259,6829064 2021-09-30,259.65,263.47,258.73,260.21,5329257 2021-10-01,261.4548,265.82,260.11,264.65,4560448 2021-10-04,261.8378,262.57,251.59,255.01,7267168 2021-10-05,255.22,262.77,253.59,260.15,6326587 2021-10-06,256.29,264.39,256.03,264.06,4615285 2021-10-07,265.95,268.6933,263.07,263.54,5276445 2021-10-08,264.955,265.47,259.8,260.06,4095908 2021-10-11,257.93,260.66,254.69,255.05,5031650 2021-10-12,256,257.97,253.78,255.85,4289324 2021-10-13,258.73,261.24,254.245,256.36,6024050 2021-10-14,261.5,267.41,260.2,266.45,7855106 2021-10-15,268.7006,269.7209,265.44,268.35,5007867 2021-10-18,266.39,270.44,264.71,270.33,4367137 2021-10-19,271.01,273.27,269.835,271.7,3985909 2021-10-20,273,273.51,253.1,258.36,31271743 2021-10-21,258.61,258.96,242.98,243.21,42508925 2021-10-22,243.73,246.66,239.75,240.4,24170917 2021-10-25,254.955,255.52,245.82,246.88,23046733 2021-10-26,249.45,249.88,241.01,243,14404294 2021-10-27,243.85,244.6899,233.92,234.94,19043914 2021-10-28,237,237.94,232.78,236.83,14288265 2021-10-29,235.43,238.9,231.71,232.59,13010816 2021-11-01,232.7,233.55,230.19,231.28,14054938 2021-11-02,232.54,232.761,227.8,229.46,12676707 2021-11-03,228.33,230.9,225.3101,230.38,14177954 2021-11-04,231.61,231.92,225,228.22,14158856 2021-11-05,230,230.42,224.6,225.78,16665648 2021-11-08,227.96,230.97,226.25,229.42,23213877 2021-11-09,212.4,212.4,200.68,205.42,63995079 2021-11-10,204.1,208.2,202.78,204.64,23585948 2021-11-11,207.92,208.31,201.56,202.03,17712094 2021-11-12,203.25,210.02,201.4835,208.3,20954568 2021-11-15,212.22,214.2091,210.71,212.54,17433101 2021-11-16,214.89,215.97,211.77,215.67,16697515 2021-11-17,211.145,213.97,203.35,206.27,23095572 2021-11-18,206.99,207.5,199.2,200.5,19980106 2021-11-19,202.19,202.5,193.0701,193.61,24607529 2021-11-22,193.62,193.9,184.275,189.48,29956603 2021-11-23,189.155,190.79,185.2,188.05,20004537 2021-11-24,187,189.64,184.74,188.71,13359144 2021-11-26,188.38,193,186.83,187.79,11080417 2021-11-29,188.92,189.9,182.43,187.24,16308218 2021-11-30,186.47,188.825,180.5,184.89,21144293 2021-12-01,187.77,190.35,179.15,179.32,19542916 2021-12-02,180.105,188.8,179.73,187.15,20422677 2021-12-03,187.73,187.8,179.29,183.93,20737544 2021-12-06,183.41,186.07,179.2,184.86,13303433 2021-12-07,188.67,192.828,188.43,191.02,17772718 2021-12-08,191.95,197.69,190.09,197.35,14433205 2021-12-09,196.06,196.42,191.44,191.75,11550681 2021-12-10,192.94,194.15,186.8,188.51,11908148 2021-12-13,187.5,190.2,185.3,186.38,11812188 2021-12-14,183.74,189.1434,182.78,186.8,11414170 2021-12-15,185.12,191.1,183.67,190.66,11278507 2021-12-16,194.1661,195.24,188.251,188.75,12326082 2021-12-17,187.005,187.84,181.99,186.2,18899845 2021-12-20,182.53,184.4061,181.67,182.68,10906779 2021-12-21,183.18,189.29,183.08,189.14,12515481 2021-12-22,189.16,191.77,188.039,191.68,9541564 2021-12-23,192.47,192.9561,190.25,192.01,7762002 2021-12-27,192.39,193.92,191.08,192.01,8357284 2021-12-28,192.19,194,189.11,190.1,7974873 2021-12-29,190.03,191.27,187.83,189.97,7038696 2021-12-30,189.61,193.95,188.91,191.88,9634832 2021-12-31,191.45,192.23,188.4,188.58,7360352 2022-01-03,191.41,196,189.95,194.94,12797801 2022-01-04,196,196.0998,188.19,191.14,14197966 2022-01-05,189.865,194.25,187.15,187.16,13227643 2022-01-06,185.52,195,185.07,192.27,14206255 2022-01-07,190.02,193.125,186.3,187.6,12627265 2022-01-10,185.75,185.75,177.4,182.95,14701568 2022-01-11,182.99,192.85,182.62,191.52,12867650 2022-01-12,189.7,191.45,185.28,187.2,13588818 2022-01-13,187.78,190.84,180.35,181.01,12779859 2022-01-14,179.15,182,175.4,178.42,14374445 2022-01-18,176.96,179.68,174,174.46,12735481 2022-01-19,174.35,177.28,172.6,173.55,13715748 2022-01-20,175.01,179.88,173.04,173.28,13992537 2022-01-21,171.8,172.96,163.3,163.54,20050952 2022-01-24,156.11,162.4482,152.08,162.17,23702207 2022-01-25,159.8,160.91,155.27,158.2,13268098 2022-01-26,162.09,165.33,155.49,156.98,15966504 2022-01-27,159.432,162.55,156.54,158.11,12657007 2022-01-28,158.37,163.64,156.79,163.52,9861663 2022-01-31,164.44,172.16,163.22,171.94,14260028 2022-02-01,172.77,176.2,170.53,175.8,23286877 2022-02-02,139.89,139.9,129.01,132.57,136263987 2022-02-03,129.95,131.45,123.85,124.3,52101230 2022-02-04,124.39,126.7,121.4,126.08,33103477 2022-02-07,126.58,129.42,120.5,121.41,30384513 2022-02-08,121,123.3299,118.55,120.26,30862685 2022-02-09,122.21,123.9721,119.81,122.94,29475577 2022-02-10,121.54,125.28,118.48,119.02,30012632 2022-02-11,119.65,120.89,114.73,115.29,24624884 2022-02-14,113.62,116.63,113,114.12,22786950 2022-02-15,115.415,116.4,114.01,115.46,19007632 2022-02-16,114.7,114.79,110.38,110.54,28938685 2022-02-17,109.99,111.41,104.99,105.2,33972162 2022-02-18,106,106.741,103.03,103.65,28157409 2022-02-22,102.15,105.08,101.71,103.17,28422164 2022-02-23,105.02,105.55,100.595,100.72,25263644 2022-02-24,94.74,105.26,94.5,105.02,35400626 2022-02-25,106.15,111.1,104.53,110.94,33806875 2022-02-28,110.31,113.535,108.93,111.93,25719349 2022-03-01,112.73,112.75,105.561,106.51,19597676 2022-03-02,105.61,107.23,103.69,106.61,17023538 2022-03-03,107.66,107.75,100.86,101.34,20330763 2022-03-04,100.24,102.39,98.62,99.91,20159124 2022-03-07,99.57,100.33,93.5,93.61,26529924 2022-03-08,93.04,98.6,92.25,94.9,25130946 2022-03-09,98.12,100.73,97.29,100.22,20811252 2022-03-10,99.05,99.32,96.4,98.55,14703198 2022-03-11,99.75,99.82,95.52,96.57,15141665 2022-03-14,96.045,100.64,94.63,96.87,20988852 2022-03-15,98.675,100.57,96.05,100.46,18032858 2022-03-16,102.38,107.94,101.89,107.92,24840489 2022-03-17,106.56,112.18,106.47,112.16,21950824 2022-03-18,111.53,119.38,110.23,118.77,31997825 2022-03-21,117.22,117.5,112.5,114.65,19888872 2022-03-22,114.65,119.35,114.65,117.87,16746093 2022-03-23,115.53,117.36,114.09,114.65,14430567 2022-03-24,115.82,116.19,113.32,116.05,13546673 2022-03-25,116.04,116.19,112.09,113.76,12378260 2022-03-28,114,117.1,112.36,116.17,13867983 2022-03-29,118.65,121.55,116.97,121.18,15918407 2022-03-30,122.325,122.81,118.03,118.49,16513336 2022-03-31,118.105,118.89,115.59,115.65,13928293 2022-04-01,116,118.24,115.04,116.67,11037797 2022-04-04,117.06,122.32,116.88,121.86,15292250 2022-04-05,122.71,122.918,117.2025,117.65,12778748 2022-04-06,115.26,115.52,110.86,112.49,16288878 2022-04-07,111.52,114.34,110.1,113.04,12471329 2022-04-08,112.26,113.24,110.25,111.21,10521847 2022-04-11,109.75,111.395,108.44,109.81,10706635 2022-04-12,111.64,112.74,107.75,108.25,12493550 2022-04-13,102.59,105.95,102.29,105.17,26481916 2022-04-14,105.08,105.7,102.06,102.31,16125794 2022-04-18,102.05,103,99.135,100.58,15342449 2022-04-19,100,104.86,99.91,103.66,12768109 2022-04-20,101.95,101.95,94.43,94.9,26487031 2022-04-21,96.135,97.61,88.81,89.4,27204147 2022-04-22,89.295,90.25,85.98,86.03,21052959 2022-04-25,85.325,87.93,84.42,87.78,15683356 2022-04-26,86.77,86.8652,83.57,83.7,17205299 2022-04-27,83.57,86.605,82.12,82.61,24669832 2022-04-28,85.06,93.18,84.37,92.09,42836610 2022-04-29,91,94.51,87.75,87.93,24872396 2022-05-02,87.55,92.49,86.82,91.53,21340463 2022-05-03,91.48,92.25,90.04,90.71,15227635 2022-05-04,90.25,92.85,87.12,92.72,15850562 2022-05-05,90.73,90.73,84.17,85.43,22066474 2022-05-06,85.32,85.37,80.9,81.68,21369329 2022-05-09,79.89,82.14,78.85,79.53,25513691 2022-05-10,81.71,82.27,76.13,78.75,21126342 2022-05-11,77.75,80.39,75.02,75.17,16770240 2022-05-12,73.75,76.56,71.8312,74.29,29360958 2022-05-13,76.37,79.19,76.37,78.83,17111400 2022-05-16,78.59,79.06,76.1884,77.65,15432314 2022-05-17,79.89,81.285,77.31,79.75,12677442 2022-05-18,78.6,79.9383,76.77,77.18,15955288 2022-05-19,76.83,82.31,76.83,81.28,19779340 2022-05-20,83.71,83.77,77.56,80.54,16887352 2022-05-23,80.44,82.06,79.28,81.18,12309245 2022-05-24,79.89,80,77.2,78.65,13309573 2022-05-25,77.96,80.78,77.25,80.12,14075385 2022-05-26,80.37,81.3,79.751,80.42,21681859 2022-05-27,81.16,85.42,80.74,85.21,16874052 2022-05-31,84.705,86.5915,83.14,85.21,15499955 2022-06-01,85.47,86.77,81.85,82.48,11019066 2022-06-02,82.22,88.61,82.22,88.32,17299832 2022-06-03,86.68,88.1,85.7,86.53,11808262 2022-06-06,87.96,88.99,86.4,86.81,12471993 2022-06-07,85.1,88.82,84.52,88.59,10423790 2022-06-08,88.32,89.32,86.89,87.51,9129602 2022-06-09,86.81,88.13,84.07,84.11,11771458 2022-06-10,80.43,81.46,78.25,79.3,19130861 2022-06-13,76.03,78.13,73.46,73.72,19674409 2022-06-14,74.3,75.08,71.455,72.46,19289260 2022-06-15,73.47,77.1,72.39,75.83,17165614 2022-06-16,73.33,74.065,70.71,71.23,14404309 2022-06-17,71.33,73.6599,70.47,72.9,17231100 2022-06-21,74.51,75,72.28,72.37,14934769 2022-06-22,71.87,74.575,71.3788,72.97,13590705 2022-06-23,73.27,74,71.56,73.81,16986787 2022-06-24,74.79,78.66,74.39,77.68,29843842 2022-06-27,77.99,78.45,75.32,75.94,11657201 2022-06-28,75.68,76.92,71.6121,71.82,15005631 2022-06-29,71.212,72.15,69.7701,71.47,11344507 2022-06-30,70.82,70.89,67.58,69.84,14264683 2022-07-01,69.78,71.7,69.66,71.4,9727264 2022-07-05,70.18,74.485,68.76,74.4,12833153 2022-07-06,74.83,75.4,72.63,73.24,9436619 2022-07-07,73.18,75.15,72.77,75.04,10739774 2022-07-08,73.12,74.76,71.83,73.43,11734548 2022-07-11,72.66,73.28,70.0698,70.47,10875733 2022-07-12,70.46,72.51,70.46,71.43,12294873 2022-07-13,69.22,72.07,68.51,71.36,12037030 2022-07-14,70.52,70.85,68.71,69.55,9822455 2022-07-15,70.53,74,70.25,73.91,14155264 2022-07-18,75.118,76.56,73.61,74.13,14053055 2022-07-19,75.46,77.9,74.32,77.74,11531787 2022-07-20,76.88,80.31,76.85,80.24,13929305 2022-07-21,79.79,84.13,79.72,82.75,17900449 2022-07-22,82.65,84.51,80.35,81.05,12379715 2022-07-25,80.85,82.28,79.04,81.65,11218978 2022-07-26,80.0304,80.22,76.71,77.04,13245434 2022-07-27,83.1,87.02,81.36,86.42,30554903 2022-07-28,85.54,86.5,83.35,85.86,12476467 2022-07-29,86.52,87.62,84.82,86.53,12115703 2022-08-01,87.05,89.21,85.2701,88.565,11710239 2022-08-02,87.11,90.67,86.91,89.63,19673924 2022-08-03,101.14,101.9465,97.27,97.92,53766791 2022-08-04,97.9,98.41,94.47,96.98,20145868 2022-08-05,95.24,96.99,94.41,95.32,12281468 2022-08-08,96.35,98.94,95.32,96.26,19557490 2022-08-09,95.45,95.78,93.61,94.48,12357235 2022-08-10,98.09,99,96.36,98.91,17077237 2022-08-11,101.12,101.95,98.55,99.11,16441158 2022-08-12,100.548,101.78,100.01,101.1,12320895 2022-08-15,100.72,102.22,100.47,101.51,10125639 2022-08-16,102.57,103.03,100.16,102.08,14123794 2022-08-17,100.05,101,99.02,99.42,10651075 2022-08-18,98.752,100.63,97.16,99.86,11268504 2022-08-19,97.89,98.43,95.9,96.56,11274736 2022-08-22,94.05,95.295,93.13,93.58,12384440 2022-08-23,93.03,95.29,92.38,93.2,11397486 2022-08-24,93.12,95.77,93.02,93.76,8957716 2022-08-25,94.14,96.76,93.95,96.72,8169067 2022-08-26,96.895,97.455,92.63,92.7,12286548 2022-08-29,91.025,93.97,90.95,92.66,11062920 2022-08-30,93.28,94.52,90.75,91.8,8773014 2022-08-31,95.435,96.3799,93.23,93.44,14585798 2022-09-01,92.252,92.86,89.7937,92.66,10452119 2022-09-02,93.71,94.07,90.61,91.13,8673540 2022-09-06,91.16,92.2073,89.811,91.615,9198934 2022-09-07,91.88,95.555,91.76,94.97,9529736 2022-09-08,93.6,96.377,93.37,96.17,10113263 2022-09-09,96.2,97.27,95.66,96.23,12029623 2022-09-12,97.28,99.3,96.85,97.65,11236255 2022-09-13,94.19,97.36,93.8,95.01,15105420 2022-09-14,96.76,97.845,95.53,97.66,15117188 2022-09-15,95.1,98.98,95.02,96.4,15043052 2022-09-16,94.9,94.95,91.85,94,17490493 2022-09-19,93,95.145,92.63,95.03,10977463 2022-09-20,92.13,93.51,90.395,91.63,15905803 2022-09-21,93.07,95.64,91.13,91.18,14457878 2022-09-22,90.855,91.5,87.1,87.66,12996947 2022-09-23,86.92,87.63,85.68,86.97,12175885 2022-09-26,87.065,89.08,84.13,84.26,16936399 2022-09-27,85.35,87.695,84.58,85.75,11627600 2022-09-28,85.83,91.65,85.56,91.12,14925948 2022-09-29,89.67,90.5599,87.71,88.7,10772526 2022-09-30,87.95,89.52,85.98,86.07,10641930 2022-10-03,87.53,88.06,85.445,87.18,10416299 2022-10-04,89.55,93,89.5,92.79,11239529 2022-10-05,91.02,94.61,90.99,93.83,9803544 2022-10-06,93.22,95.57,93.22,94.42,8652282 2022-10-07,92.18,92.82,89.685,90.17,9229569 2022-10-10,87.38,87.85,84.235,84.52,20930470 2022-10-11,84.09,84.82,79.82,83.09,16098553 2022-10-12,83.54,85.17,82.32,83.81,11069268 2022-10-13,79.352,84.785,79.3501,84.04,15397915 2022-10-14,84.26,85.52,80.29,80.47,11764565 2022-10-17,82.705,84.83,82.63,84.66,19583270 2022-10-18,87.418,87.75,84.615,85.29,9921587 2022-10-19,84.36,85.76,83.3072,84.47,8590109 2022-10-20,84.68,87.6,84,84.78,10581861 2022-10-21,83.624,85.13,82.35,83.94,14423801 2022-10-24,84.55,84.6,80.86,83.32,13298956 2022-10-25,86.17,89.68,85.96,89.24,18001395 2022-10-26,88.1,91.34,87.92,88.55,12109437 2022-10-27,88.55,89.71,87.1,87.35,10785787 2022-10-28,86.09,87.4194,84.19,86.25,16005726 2022-10-31,85.51,86.25,82.47,83.58,17709487 2022-11-01,85,86.14,83.055,83.11,10269668 2022-11-02,83.11,84.22,79.39,79.45,13037409 2022-11-03,78.1501,78.72,75.29,76.55,26962895 2022-11-04,75,75.31,71.168,75.18,41464864 2022-11-07,76.53,78.18,76.12,77.66,18061466 2022-11-08,78.15,83.23,78.05,81.13,19481300 2022-11-09,80.02,80.25,78.09,78.68,14327580 2022-11-10,84.11,86.9,83.11,86.8,20122066 2022-11-11,86.52,92,86.46,91.03,19916726 2022-11-14,90.16,91.37,88.92,89.51,10910626 2022-11-15,92.49,92.62,89.28,89.86,14515675 2022-11-16,89.62,89.71,85.48,87.04,17049823 2022-11-17,84.615,87.34,83.51,85.64,11250077 2022-11-18,86.86,87.28,84.43,84.92,9371737 2022-11-21,84.26,84.795,80.57,80.63,13839650 2022-11-22,80.14,80.16,76.05,79.91,17402561 2022-11-23,79.52,80.99,78.735,80.75,8851732 2022-11-25,80.6,80.75,79.416,80.08,4634524 2022-11-28,79.93,82.92,79.64,79.93,11287998 2022-11-29,79.23,80.75,77.26,77.64,15491087 2022-11-30,77.7,79.11,75.32,78.41,25747321 2022-12-01,79.11,80.7455,78.14,78.53,15188966 2022-12-02,76.82,77.06,74.52,74.66,24238438 2022-12-05,74.01,75.49,72.825,73.62,18317164 2022-12-06,73.38,73.84,71.35,72.23,14692566 2022-12-07,71.68,75.34,71.01,74.42,24695638 2022-12-08,75.09,75.86,73.79,74.22,13151074 2022-12-09,73.95,74.59,73.34,73.57,11781646 2022-12-12,73.135,74.065,72.8,73.8,13652848 2022-12-13,77.04,77.81,73.1,73.7,20069616 2022-12-14,73.7,74.335,71.59,72.63,18298756 2022-12-15,71.29,71.66,69.44,69.77,17639938 2022-12-16,69.4,70.86,68.45,69.26,25735164 2022-12-19,69.06,69.6,67.75,68.95,15329986 2022-12-20,68.385,70.13,68.13,68.76,9470903 2022-12-21,68.81,70.19,68.07,69.21,13861596 2022-12-22,68.54,68.818,66.385,68.57,16488169 2022-12-23,68.05,69.2499,67.71,69.03,9990400 2022-12-27,68.96,69.24,67.68,68.33,10323752 2022-12-28,68.12,69.47,67.2917,67.55,8897589 2022-12-29,68.39,70.74,68.22,70.56,13142958 2022-12-30,69.48,71.26,69.06,71.22,10175658 2023-01-03,73.69,75.26,73.38,74.58,27974216 2023-01-04,76.11,78.48,75.43,77.69,19144650 2023-01-05,77.3,77.32,75.65,76.27,11113763 2023-01-06,76.77,77.06,73.95,76.48,14167910 2023-01-09,77,78.765,76.53,77.08,12966060 2023-01-10,76.9,78.02,76.5,77.92,10436048 2023-01-11,78.67,79.19,77.82,78.54,10640362 2023-01-12,79.01,80.3,77.1,79.78,9381907 2023-01-13,78.525,79.809,78.03,79.48,8624660 2023-01-17,80.14,80.665,78.88,80.18,11261761 2023-01-18,79.8,80.75,77.1213,77.31,13601923 2023-01-19,76.2605,77.42,75.96,76.75,10023405 2023-01-20,77.012,79.1,75.9001,79.09,12193167 2023-01-23,77.83,79.72,76.66,79.5,17407322 2023-01-24,79.38,80.39,78.11,79.58,9491264 2023-01-25,78.56,79.55,77.3,79.1,9463413 2023-01-26,80.08,80.9,78.556,80.81,10566025 2023-01-27,80.56,82.5348,80.32,81.83,10889093 2023-01-30,80.87,81.3598,79.535,79.64,10301044 2023-01-31,79.7,82.47,79.61,81.49,15730265 2023-02-01,81.34,83.6,79.58,82.91,13221624 2023-02-02,86.72,88.625,84.65,86.96,16906581 2023-02-03,85.39,87.84,85.2,85.52,14786883 2023-02-06,83.33,83.8,82.135,82.33,14175936 2023-02-07,82.06,83.67,80.8226,83.23,13520765 2023-02-08,82.35,82.61,79.62,79.72,13569313 2023-02-09,81.73,81.8,78.095,78.42,25473867 2023-02-10,79.37,82.85,78.6,80.8,37521045 2023-02-13,80.65,80.71,78.44,79.45,15898540 2023-02-14,79,79.3727,76.3,77.26,18801983 2023-02-15,76.53,78.79,76.05,77.91,14511551 2023-02-16,76.87,78.72,76.54,76.73,11461787 2023-02-17,76.2,76.33,73.59,74.66,15855721 2023-02-21,73.71,75.57,73.682,75.24,14537401 2023-02-22,75.36,76.28,74.885,75.48,9526680 2023-02-23,75.89,76.28,73.6259,75.19,9292018 2023-02-24,73.5,74.03,72.98,73.55,12317666 2023-02-27,74.32,74.565,73.46,73.77,8579281 2023-02-28,73.53,74.34,73.13,73.6,8607417 2023-03-01,73.63,74.22,73.25,73.82,7699553 2023-03-02,72.624,74.3699,72.6,74.1,7736316 2023-03-03,74.16,76.32,74.09,76.29,10040042 2023-03-06,76.94,77.76,76.36,76.78,9608557 2023-03-07,76.54,77.38,74.79,74.91,9680412 2023-03-08,75.16,76.2,74.35,75.84,9467869 2023-03-09,76.96,79.2651,75.725,75.93,17398175 2023-03-10,75.94,75.94,73.1,73.43,13123835 2023-03-13,72.622,73.97,71.0856,72.61,14049002 2023-03-14,74.075,74.67,72.675,73.24,12491519 2023-03-15,72.11,73.94,71.77,73.91,10548734 2023-03-16,73.435,74.505,72.52,74.35,11652235 2023-03-17,73.95,75.065,72.4783,72.99,27210436 2023-03-20,73,74.14,72.02,73.21,16888461 2023-03-21,74.14,76.84,74.07,76.72,12327575 2023-03-22,76.86,77.115,74.24,74.34,11641254 2023-03-23,72.95,74.51,71.71,72.56,18567643 2023-03-24,71.92,73.9,71.53,73.88,9181929 2023-03-27,74.815,75.17,73.18,73.3,11908872 2023-03-28,73.1,73.59,71.86,72.7,9252414 2023-03-29,73.21,74.3,73,74.18,8746697 2023-03-30,74.93,75.18,73.9001,74.39,8429763 2023-03-31,74.51,76.03,74.12,75.94,8378585 2023-04-03,75.625,75.92,74.705,75.29,8911724 2023-04-04,75.46,75.69,74.73,75.26,8949082 2023-04-05,75.11,75.11,73.115,73.61,10812732 2023-04-06,73.27,75,72.28,74.96,10524544 2023-04-10,74.46,74.855,73.46,74.52,7591754 2023-04-11,76.03,76.44,73.21,73.58,14190881 2023-04-12,73.94,75.7,73.35,73.5,10422324 2023-04-13,73.71,75.56,73.56,75.52,8724140 2023-04-14,75.2,76.735,75.15,76.53,8902653 2023-04-17,76.835,77.95,76.55,77.33,9717635 2023-04-18,77.71,77.94,76.2101,76.42,7558905 2023-04-19,75.3,75.94,74.1,75.32,8888295 2023-04-20,74.4,74.97,73.47,73.58,8847643 2023-04-21,73.4,74.24,72.92,74.18,8591139 2023-04-24,74.41,74.8725,73.38,74.29,7460807 2023-04-25,73.9,74.29,71.76,71.78,10255784 2023-04-26,71.21,72.765,71.03,72.06,9068775 2023-04-27,73,74.37,72.96,74.27,11420109 2023-04-28,74.24,76.05,73.92,76,10718873 2023-05-01,76.03,76.5,74.97,75.11,6857876 2023-05-02,74.82,75.06,71.93,72.28,12766951 2023-05-03,72.41,72.99,71.35,71.43,11865695 2023-05-04,71.77,73.05,71.755,71.81,10230510 2023-05-05,72.96,75.08,72.94,74.97,11954241 2023-05-08,75.71,76.38,74.915,75.52,22864045 2023-05-09,69.53,69.68,65.85,65.905,68702553 2023-05-10,66.5,66.59,62.78,63.38,46309067 2023-05-11,63.45,64.375,62.64,64.18,27903279 2023-05-12,64.1,64.18,61.31,61.69,28711130 2023-05-15,61.75,62.7292,61.58,62.25,20633509 2023-05-16,61.8,61.9751,60.75,60.8,17517510 2023-05-17,61.15,61.7199,60.4,61.46,19938697 2023-05-18,61.46,61.655,60.46,61.27,19820498 2023-05-19,61.9,61.95,60.708,60.92,19398048 2023-05-22,60.95,63.15,60.65,63.03,20220608 2023-05-23,63.03,63.3,61.84,62,16815493 2023-05-24,61.65,62.215,61.23,61.8,14790302 2023-05-25,61.74,61.74,59.315,59.37,24461258 2023-05-26,59.5,60.6072,58.95,60.22,20666752 2023-05-30,61.04,62.19,59.55,62.05,21356716 2023-05-31,61.84,63.215,61.17,61.99,27790812 2023-06-01,62.41,63.61,61.83,63.05,16686196 2023-06-02,63.74,64.395,63.562,63.96,16438701 2023-06-05,64.07,64.98,63.505,64.51,13498337 2023-06-06,64.43,65.175,64.23,65.02,13039248 2023-06-07,65.25,65.32,63.55,64.04,15511864 2023-06-08,64.2,64.695,63.985,64.24,13568477 2023-06-09,64,64.06,62.43,63.49,17151726 2023-06-12,63.6,64.26,63.12,63.73,15969490 2023-06-13,63.55,64.24,63.13,63.56,19963415 2023-06-14,64.14,65.1,63.025,63.6,24028135 2023-06-15,63.12,66.21,62.63,65.85,21527728 2023-06-16,65.95,67.15,65.2202,66.43,29703731 2023-06-20,67.13,69.2,66.78,68.89,31379158 2023-06-21,68.945,69.02,67.22,68.19,23910590 2023-06-22,67.52,68.645,67.06,68.57,16872538 2023-06-23,67.415,68.16,65.85,66.94,27683805 2023-06-26,67.42,67.58,66.41,66.44,12224355 2023-06-27,66.87,67.1,65.78,66.23,16371203 2023-06-28,66.05,66.48,65.62,66.03,15390593 2023-06-29,66.3,67.34,65.62,65.86,14894152 2023-06-30,66.09,66.975,65.75,66.73,16907133 2023-07-03,67.12,68.63,66.84,68.1,8617899 2023-07-05,68.04,68.9,67,68.85,13980553 2023-07-06,67.71,67.85,65.63,66.14,17458844 2023-07-07,66.19,67.66,65.98,66.79,12341805 2023-07-10,66.8,69.36,66.69,69.28,14871988 2023-07-11,69.64,70.73,69.41,70.62,14798991 2023-07-12,71.72,71.87,70.2801,70.59,14458457 2023-07-13,71.37,72.735,71,72.39,14536257 2023-07-14,72.66,72.98,71.92,72.1,12202244 2023-07-17,72.52,73.78,71.96,73.49,13168841 2023-07-18,73.48,74.41,73.26,74.37,11915019 2023-07-19,74.47,75.04,73.9,74.22,12167232 2023-07-20,72.82,74.68,72.8,73.02,14221125 2023-07-21,72.73,73.62,71.83,72.99,25514976 2023-07-24,73.04,73.97,73.015,73.69,8854191 2023-07-25,73.68,74.3,72.94,72.96,8535991 2023-07-26,72.89,73.76,72.41,73.43,11332514 2023-07-27,74.33,75.055,71.81,72.03,11836586 2023-07-28,73.04,74.19,72.96,73.98,10191925 2023-07-31,74.9,76.54,74.74,75.82,15661095 2023-08-01,76.19,76.28,74.56,75.53,14658692 2023-08-02,74.38,74.99,72.5,73.2,24567820 2023-08-03,66.7,66.93,64.1,64.18,51387329 2023-08-04,64.8,64.97,62.6585,62.75,25279502 2023-08-07,63.02,64.75,62.2,64.42,23738026 2023-08-08,63.77,63.99,62.49,63.19,17683725 2023-08-09,63.1,63.39,61.93,62.02,13788674 2023-08-10,62.6,63.05,62.075,62.79,13119082 2023-08-11,62.27,62.5,61.47,61.54,12419259 2023-08-14,62.15,63.44,61.68,63.27,22668025 2023-08-15,62.76,62.77,59.4,59.47,32003469 2023-08-16,59.44,60.185,59.26,59.68,16592736 2023-08-17,59.01,59.195,58.15,58.6,20616663 2023-08-18,57.39,59.8,57.29,59.42,19035887 2023-08-21,59.46,59.7689,58.75,59.51,14133676 2023-08-22,59.92,61.315,59.61,60.98,17364192 2023-08-23,61.28,62.37,60.93,61.76,13105368 2023-08-24,61.69,61.92,60.621,60.71,12846929 2023-08-25,60.99,61.6,60.08,61.19,11150109 2023-08-28,61.59,61.96,61.03,61.67,10459264 2023-08-29,61.63,62.74,61.53,62.5,11627635 2023-08-30,62.38,63.47,62.1204,63.42,12040994 2023-08-31,62.72,63.41,62.45,62.51,13840232 2023-09-01,63.13,63.65,62.7327,63.57,11715190 2023-09-05,63.38,64.18,63.035,63.74,12739127 2023-09-06,63.12,63.84,62.68,62.8,13621277 2023-09-07,62,62.09,61.12,61.65,12712690 2023-09-08,61.58,61.81,60.31,60.98,15373809 2023-09-11,61.73,62.26,61.27,61.93,12280056 2023-09-12,61.88,63.69,61.76,62.81,12224288 2023-09-13,62.81,63.32,62.165,62.84,9426567 2023-09-14,63.89,64.6,63.31,64.44,14564692 2023-09-15,64.66,65.73,63.91,64.21,21843532 2023-09-18,63.35,63.515,62.75,62.94,14049970 2023-09-19,62.1,62.42,61.4518,62.19,11446549 2023-09-20,62.56,62.62,60.83,60.86,11138922 2023-09-21,59.95,60.305,58.614,58.62,15360965 2023-09-22,59.02,59.19,57.835,57.88,12756724 2023-09-25,57.54,58.9,57.512,58.86,11493781 2023-09-26,58.3,59.225,58.23,58.93,11111926 2023-09-27,59.05,59.57,56.53,57.34,19170995 2023-09-28,57.41,58.46,57.02,58.18,11387580 2023-09-29,58.85,59.33,58.07,58.46,10550327 2023-10-02,58.62,59.64,58.005,58.56,12961469 2023-10-03,57.89,58.65,57.12,57.3,12013961 2023-10-04,58.11,58.655,57.31,58.57,11019567 2023-10-05,58.39,58.66,57.26,57.48,13037220 2023-10-06,56.83,58.2482,55.86,57.77,18348602 2023-10-09,56.995,58.09,56.3175,57.96,10376590 2023-10-10,57.96,58.5,57.41,57.72,17455196 2023-10-11,58.11,58.89,57.58,58.07,10866196 2023-10-12,58.09,58.105,56.24,56.355,13497056 2023-10-13,56.5,56.88,55.53,55.75,12064800 2023-10-16,56.11,57.08,55.81,57,14267715 2023-10-17,56.51,57.59,56.49,57.16,10325232 2023-10-18,56.53,57.0972,55.705,55.8,10514531 2023-10-19,55.66,56.4,54.7,54.81,16298546 2023-10-20,53.99,54.47,53.34,53.39,20982457 2023-10-23,52.92,54.125,52.65,53.45,13629381 2023-10-24,53.88,54.61,53.59,54.24,9733911 2023-10-25,52.55,52.78,51.23,51.49,22784062 2023-10-26,51.5,52.25,51.06,51.75,17045584 2023-10-27,51.51,51.67,50.25,50.39,18382714 2023-10-30,50.95,51.445,50.575,51.05,13168905 2023-10-31,51.09,51.89,50.8,51.8,12942524 2023-11-01,51.91,52.1985,51.095,51.66,25259740 2023-11-02,55.05,55.4297,52.55,55.06,35347996 2023-11-03,55.42,56.27,55.3784,56.1,18742123 2023-11-06,56.65,56.72,54.185,54.62,17246772 2023-11-07,54.44,55.04,54.05,54.63,13038537 2023-11-08,54.33,55.83,53.55,55.08,20518512 2023-11-09,55.8,56.03,54.15,54.28,12568732 2023-11-10,54.34,54.825,53.8691,54.77,9685048 2023-11-13,54.44,54.72,53.98,54.39,11861095 2023-11-14,55.49,57.185,55.42,56.68,16775387 2023-11-15,57.0023,58.555,56.99,58.25,15222135 2023-11-16,57.96,58.27,56.55,56.82,12748590 2023-11-17,56.8691,56.955,56.3512,56.54,12145870 2023-11-20,56.54,57.235,56.26,56.99,11416276 2023-11-21,56.55,56.63,55.275,55.4,13728993 2023-11-22,55.79,56.7386,55.62,56.34,11456893 2023-11-24,56,56.13,55.5501,55.76,6846559 2023-11-27,56,56.97,55.71,56.39,15183844 2023-11-28,56.47,58.7,56.13,58.47,23957897 2023-11-29,59.23,60.2,57.91,57.97,19258344 2023-11-30,58.05,58.1041,57.05,57.61,19039357 2023-12-01,57.63,59.81,57.45,59.65,18435700 2023-12-04,59.43,60.38,59.24,59.85,14107889 2023-12-05,59.31,59.465,57.32,57.92,21506494 2023-12-06,57.83,60.46,57.75,59.53,25245569 2023-12-07,59.09,59.15,58.12,58.48,17422362 2023-12-08,58.26,59.74,57.4,58.94,15467509 2023-12-11,59.1,59.8,58.96,59.04,12082679 2023-12-12,59.39,59.39,58.135,58.89,13845514 2023-12-13,58.73,61.89,58.54,61.73,19128147 2023-12-14,62.94,64.13,61.2101,61.87,27947294 2023-12-15,62.37,62.37,60.82,61.26,24010962 2023-12-18,61.42,61.73,60.855,61.47,13800146 2023-12-19,61.79,63.28,61.72,63.01,19929044 2023-12-20,62.95,63.965,61.67,61.74,17421040 2023-12-21,62.205,62.45,61.59,62.06,12195063 2023-12-22,62.17,62.73,61.58,61.84,13175443 2023-12-26,61.95,62.685,61.86,62.56,9940638 2023-12-27,62.67,62.8346,62.11,62.68,11112297 2023-12-28,62.62,63.5,62.45,63.08,11233445 2023-12-29,63,63.16,61.15,61.41,16807370 2024-01-02,61.22,62.1599,60.43,61.46,15248446 2024-01-03,60.7,60.75,58.35,58.63,21245801 2024-01-04,58.02,59.065,57.44,58.45,16680401 2024-01-05,57.74,60.37,57.64,60.12,17420162 2024-01-08,60.4,61.92,60.06,61.74,14264436 2024-01-09,60.28,62.02,60.12,61.05,14877312 2024-01-10,60.95,61.43,60.29,60.96,10137889 2024-01-11,60.65,61.495,60.08,61.35,11900696 2024-01-12,61.8,61.908,60.74,61,9282572 2024-01-16,60.05,60.24,58.095,58.45,20907071 2024-01-17,57.42,59.98,56.471,59.89,29527412 2024-01-18,60.49,62.47,60.12,62.09,25339454 2024-01-19,63,66.21,62.26,65.82,38264634 2024-01-22,68.022,68.21,63.22,63.74,44006892 2024-01-23,64.525,65.73,64.18,64.78,19883746 2024-01-24,65.99,66,62.96,63.02,21694060 2024-01-25,63.46,64.33,58.9,60.71,43452620 2024-01-26,60.32,62.2662,60.01,61.78,18430732 2024-01-29,61.2,63.79,60.9,63.76,15913851 2024-01-30,62.9,64.5,62.07,63.68,18786106 2024-01-31,63,63.4,61.19,61.35,15623057 2024-02-01,61.51,62.06,60.6423,62.02,13449401 2024-02-02,61.79,62.72,61,62.42,14618910 2024-02-05,62,62.0779,61.3,61.54,10223339 2024-02-06,62.03,63.73,61.62,63.71,17564318 2024-02-07,64.54,64.9,62.85,63.24,33211334 2024-02-08,57.98,58.59,55.77,56.13,68272674 2024-02-09,56.205,59.22,56.1601,58.91,31421423 2024-02-12,58.61,60.615,58.42,60.09,21768226 2024-02-13,57.88,58.7301,57.86,58.26,19540231 2024-02-14,58.595,59.015,57.63,58.87,16520620 2024-02-15,58.86,60.245,58.06,59.7,13321039 2024-02-16,58.86,59.75,58.4501,59.14,12195813 2024-02-20,58.23,59.0299,58.19,58.63,12399526 2024-02-21,58.08,58.45,57.145,57.48,13424268 2024-02-22,57.77,58.64,57.37,58.35,17292990 2024-02-23,58.85,59.4301,58.2301,59.16,13356992 2024-02-26,58.93,60.175,58.71,59.33,11065551 2024-02-27,59.57,60.24,59.44,60.16,11467606 2024-02-28,59.7,60.9,59.44,60.25,9851606 2024-02-29,60.6,61.8657,60.015,60.34,17117343 2024-03-01,60.53,61.64,60.21,60.54,17590442 2024-03-04,60.41,60.6,58.86,59.98,17125211 2024-03-05,59.51,60.83,57.87,58.27,18056682 2024-03-06,58.75,58.92,57.91,58.12,17187416 2024-03-07,58.46,59.055,57.95,58.5,19447863 2024-03-08,58.72,59.5603,58.242,59.01,18283481 2024-03-11,59,60.2197,58.945,60.08,11172680 2024-03-12,59.8,60.475,59.296,60.03,13485068 2024-03-13,59.98,63.3,59.81,62.45,19983379 2024-03-14,62.51,64.2,62.21,63,19342011 2024-03-15,62.6,63.83,62.43,62.85,20039972 2024-03-18,63.12,64.76,63.1,64.23,14219880 2024-03-19,63.77,64.05,62.8,63.01,9089319 2024-03-20,63.58,65.36,63.115,65.05,12641434 2024-03-21,65.3,66.99,65.05,66.14,14022134 2024-03-22,66.44,67.25,64.75,64.77,10208057 2024-03-25,64.8,66.385,64.8,66,10224312 2024-03-26,66.74,67.97,66.5,66.67,14826401 2024-03-27,67.72,68.21,66.14,66.57,10591212 2024-03-28,66.87,67.72,66.43,66.99,10775822 2024-04-01,67,67.361,65,65.03,9840525 2024-04-02,63.95,64.84,63.55,64.66,10329272 2024-04-03,64.48,65.455,64.41,65.34,7176112 2024-04-04,65.99,66.36,64.34,64.54,9933370 2024-04-05,64.7,65.47,64.06,65.15,8062301 2024-04-08,65.53,66.7,65.33,66.34,8421432 2024-04-09,66.95,67.26,66.385,67,8459879 2024-04-10,65.12,66.19,65.05,65.88,8566270 2024-04-11,65.845,66.3775,64.68,65.8,8785482 2024-04-12,65.38,65.97,64.16,64.59,9933991 2024-04-15,65.06,65.47,63.25,63.51,11008660 2024-04-16,62.99,64.21,62.92,63.43,9912670 2024-04-17,63.78,63.97,62.58,63.26,8000869 2024-04-18,63.85,64.03,61.95,62.1,9240022 2024-04-19,62,62.46,61.725,62.32,13169273 2024-04-22,63.04,63.635,62.48,63.19,9958232 2024-04-23,63.38,64.7,63.2,64.43,9912958 2024-04-24,64.11,65.09,64.02,64.84,8189112 2024-04-25,63.47,64.4005,62.95,64.1,11711244 2024-04-26,64.13,66.3,63.75,65.96,14200886 2024-04-29,66,67.55,66,66.99,19142390 2024-04-30,70,70.6618,67.22,67.92,43903402 2024-05-01,67,67.8,65.49,66.14,17966526 2024-05-02,66.7,67.44,65.83,66.98,14480564 2024-05-03,67.64,67.89,64.72,65.7,15435157 2024-05-06,66,66.1,64.95,65.61,11257563 2024-05-07,66.08,66.77,65.77,65.92,9232204 2024-05-08,65.46,65.7,63.77,63.81,11183819 2024-05-09,63.87,64.47,63.41,64.45,8368668 2024-05-10,64.59,64.94,62.88,62.93,8745768 2024-05-13,63.435,64.43,63.19,63.95,7311644 2024-05-14,64.39,64.86,64.27,64.58,7556453 2024-05-15,65.11,65.53,63.48,63.9,10972601 2024-05-16,63.59,64.43,63.4201,64.1,8113565 2024-05-17,64.08,64.71,63.845,64.48,8204812 2024-05-20,64.528,65.035,63.77,64.77,6429049 2024-05-21,64.39,64.69,63.7,64.1,6576018 2024-05-22,63.79,63.91,61.845,62.19,14532237 2024-05-23,62.54,62.685,61.2201,61.58,10533414 2024-05-24,61.95,62.06,61.27,61.64,8176776 2024-05-28,62.3,62.87,61.75,62.17,11159562 2024-05-29,61.23,61.59,60.85,61.05,8142812 2024-05-30,62.77,63.34,62.13,62.51,11874710 2024-05-31,62.73,63.56,61.77,62.99,14269038 2024-06-03,63.04,63.52,62.58,63.46,9039816 2024-06-04,63.14,64.13,63.03,63.33,9046058 2024-06-05,63.76,63.81,62.85,63.53,8846106 2024-06-06,64.285,67.82,64.17,67.02,22068792 2024-06-07,66.5,68.2985,66.2,67.3,13194960 2024-06-10,66.97,67.49,65.8,67.09,11978817 2024-06-11,67.13,67.15,64.405,64.77,15108667 2024-06-12,65.46,65.86,62.9,63.43,14137513 2024-06-13,63.12,63.625,61.52,61.54,11985383 2024-06-14,61.29,61.64,60.31,60.635,10366037 2024-06-17,60.37,60.64,59.4805,60.13,13558487 2024-06-18,59.92,60.11,59.03,59.12,13500311 2024-06-20,59.25,60,58.79,59.8,12928493 2024-06-21,59.92,60.76,59.67,60.61,18888289 2024-06-24,60,60.56,59.46,59.49,10464729 2024-06-25,59.57,59.57,58.97,59.33,9359170 2024-06-26,59.74,59.75,58.03,58.26,12599367 2024-06-27,58.48,58.49,57.21,58.37,11648923 2024-06-28,58.32,58.76,57.9,58.03,28102011 2024-07-01,58.36,58.365,57.03,57.81,12237467 2024-07-02,58.78,59.27,58.32,58.97,13231566 2024-07-03,59.03,60.01,58.895,59.64,6908317 2024-07-05,59.38,60.16,58.83,59.76,12243845 2024-07-08,59.72,60.0299,58.63,59.09,10320364 2024-07-09,58.9,59.7,58.42,59,8477370 2024-07-10,59.09,59.31,58.2,58.9,7697110 2024-07-11,59.55,60.93,59.43,59.99,13081969 2024-07-12,60.39,60.52,59.78,60.27,8166185 2024-07-15,60.25,61.02,59.82,60.47,9442989 2024-07-16,60.8,62.02,60.68,61.81,9198845 2024-07-17,61.11,61.84,60.655,61.24,8322110 2024-07-18,60.55,61.33,59.94,60,9102024 2024-07-19,59.81,59.83,58.75,59.33,9352934 2024-07-22,59.9,60.79,59.52,60.77,7489501 2024-07-23,60.72,60.95,59.69,59.71,7572010 2024-07-24,59.55,59.66,57.98,58.07,11801729 2024-07-25,58.16,58.65,57.2,57.22,12515747 2024-07-26,57.6,58.31,56.97,58.29,11323434 2024-07-29,58.5,59.1,58.07,58.94,12346842 2024-07-30,62.775,65.06,62.43,64,44232794 2024-07-31,65,66.99,64.17,65.78,25825919 2024-08-01,65.78,67.3,65.02,65.31,19086364 2024-08-02,64,64.04,60.89,61.98,23117055 2024-08-05,60.7,61.055,58.65,60.46,17445401 2024-08-06,60.6,63.58,60.3,62.75,14358874 2024-08-07,63.345,65.01,62.64,62.74,13464354 2024-08-08,63.55,64.675,63.1,64.28,9761208 2024-08-09,64.8,65.5,64.47,64.72,8605324 2024-08-12,64.95,65.13,63.285,63.46,7519467 2024-08-13,64,65.64,63.72,65.11,8638603 2024-08-14,65.06,66.39,64.66,66.14,8944776 2024-08-15,67.16,68.12,67.05,67.94,12968279 2024-08-16,67.37,68.55,67.37,67.96,9526778 2024-08-19,68.22,69.46,68.17,69.43,9578068 2024-08-20,70,72.56,69.43,71.89,23545969 2024-08-21,72.065,72.77,70.87,71.46,10455485 2024-08-22,71.74,73.25,70.92,71.52,11811123 2024-08-23,72,72.0699,70.84,71.7,8222231 2024-08-26,72.07,73.03,71.67,72.04,9062957 2024-08-27,71.75,72.35,71.3,71.59,9396932 2024-08-28,71.27,71.5899,70.025,70.43,9277660 2024-08-29,71.4,73.93,71.25,73.16,13181591 2024-08-30,73.51,73.69,71.76,72.43,9634963 2024-09-03,71.755,72.9484,71.4,72,8571345 2024-09-04,71.605,73.24,71.59,72.61,8368990 2024-09-05,73.66,74.4,71.015,72.03,11473844 2024-09-06,71.94,72.05,68.55,68.89,12315821 2024-09-09,70.392,70.65,68.25,69.35,11869340 2024-09-10,69.34,69.74,67.15,68.85,12317452 2024-09-11,69.16,69.7,67.76,69.35,12344870 2024-09-12,69.14,70.38,69.04,70.36,8376713 2024-09-13,70.04,70.6202,69.8601,70.1,7572594 2024-09-16,70.46,71.24,70.0699,71.07,6494997 2024-09-17,71.93,72.17,71.12,71.77,6187212 2024-09-18,71.45,73.87,71.36,73.12,13498163 2024-09-19,75,78.245,74.81,77.57,21662377 2024-09-20,77.31,77.57,75.462,76.76,27274648 2024-09-23,77.53,78.8,77.35,77.67,12839810 2024-09-24,77.88,78.83,77.67,78.34,14724836 2024-09-25,78.23,79.26,77.34,77.36,13822395 2024-09-26,78.945,80.43,78.47,80.08,13316657 2024-09-27,80.4,80.6299,77.73,77.88,11575282 2024-09-30,77.87,78.5952,77.24,78.03,6853835 2024-10-01,78.21,79.01,76.39,77.47,10608717 2024-10-02,77.47,77.77,76.18,77.44,8073322 2024-10-03,76.53,77.4,76.04,77.31,9121261 2024-10-04,78.16,79.53,77.985,79.36,10083594 2024-10-07,79.29,80.49,78.615,80.26,9206569 2024-10-08,79.99,81.3999,79.575,81.16,8618496 2024-10-09,80.88,82,80.85,81.65,6925969 2024-10-10,79.94,80.075,78.53,78.98,11326106 2024-10-11,79.54,80.7263,79.16,80.51,7744777 2024-10-14,80.34,80.98,79.82,80.67,5865449 2024-10-15,80.15,81.06,78.65,79.55,7291606 2024-10-16,79.81,80.85,79.45,80.82,5434792 2024-10-17,80.75,80.9,79.225,79.82,8653971 2024-10-18,79.5,80.97,78.94,80.94,8844338 2024-10-21,80.315,81.36,80.04,80.56,7450264 2024-10-22,80.05,81.42,80.04,80.91,7571253 2024-10-23,81.24,82.24,80.09,80.83,7632139 2024-10-24,81.235,82.48,80.92,81.39,7398779 2024-10-25,82.01,82.8,81.4,81.7,7201013 2024-10-28,82.03,83.7,81.88,83.59,15243510 2024-10-29,78.04,81.25,76.81,80.28,35206386 2024-10-30,79.03,79.71,77.99,78.22,14910497 2024-10-31,78.49,79.82,78.3,79.3,13919255 2024-11-01,77.865,78.3089,76.46,77.25,16473606 2024-11-04,77.26,78.44,77,78.13,10257036 2024-11-05,77.738,79.41,77.738,79.25,6573919 2024-11-06,81.345,81.69,79.995,81.41,11546541 2024-11-07,81.695,82.74,81.13,81.35,7994293 2024-11-08,81.46,83.07,81.35,83.01,8144180 2024-11-11,84.07,87.47,83.38,86.94,15459383 2024-11-12,86.88,87.92,85.6746,86.4,10036908 2024-11-13,86.8,87.9,86.08,87.31,9256571 2024-11-14,87.06,87.4725,85.475,85.79,8468252 2024-11-15,85.35,86.2,85.1014,85.83,8083167 2024-11-18,86.055,86.84,84.575,84.67,10152571 2024-11-19,82.99,84.235,82.5,84.09,12442731 2024-11-20,84.51,85.6,84.24,84.74,6076348 2024-11-21,85.16,85.49,84.21,84.82,7250051 2024-11-22,84.68,86.8,84.57,86.77,6785992 2024-11-25,87.99,88.74,86.97,87.77,12998272 2024-11-26,87.4,88.18,86.9,86.94,5610415 2024-11-27,87.55,87.66,86.27,86.57,5477894 2024-11-29,86.39,87.08,85.82,86.77,4469740 2024-12-02,86.55,87.47,85.84,86.53,7273536 2024-12-03,86.4,86.4,84.615,85.14,8189778 2024-12-04,85.68,90.14,85.24,89.33,15535961 2024-12-05,89.59,90.27,88.27,89.045,9025551 2024-12-06,89.49,90.04,88.545,89.88,6955544 2024-12-09,92.25,93.66,89.73,90,10714196 2024-12-10,89.94,90,88.375,88.76,6697466 2024-12-11,88.62,91.03,87.84,90.75,6657199 2024-12-12,90.43,91.17,89.335,89.4,4711138 2024-12-13,90.42,91.185,89.82,91.02,8358050 2024-12-16,90.79,91.46,89.52,91.3,7402470 2024-12-17,90.9,92,90.23,90.86,8395584 2024-12-18,90.695,91.09,85.1764,85.45,12583697 2024-12-19,86.28,88.42,86.16,86.78,9522428 2024-12-20,84.91,88.23,84.5,87.13,22052710 2024-12-23,86.47,87.24,85.97,86.9,5633131 2024-12-24,86.9,88.33,86.59,88.25,3276344 2024-12-26,87.6,88.73,87.26,88.14,4802170 2024-12-27,87.36,87.655,86.2027,86.86,5124993 2024-12-30,85.69,86.0675,84.66,85.43,5855039 2024-12-31,85.735,85.9,85.05,85.35,4533202 2025-01-02,85.835,86.94,84.82,86.18,6227776 2025-01-03,86.73,87.7,86.31,87.6,6136427 2025-01-06,88.02,90.09,87.72,89.53,7869184 2025-01-07,89.53,89.97,87.6,87.97,6080796 2025-01-08,88.06,88.23,86.79,87.94,7400030 2025-01-10,86.79,87.09,82.24,83.36,11341216 2025-01-13,82.19,84.12,81.79,83.99,7402380 2025-01-14,85.29,87.4,84.75,87.18,8958442 2025-01-15,88.72,90.19,88.47,89.64,10024081 2025-01-16,89.96,90.373,88.85,88.92,5816351 2025-01-17,90.76,93.245,90.005,91.81,16499703 2025-01-21,92.21,92.21,89.39,89.77,12629343 2025-01-22,90,90.37,89.1398,89.85,7345739 2025-01-23,89.76,89.78,88.24,89.73,7540610 2025-01-24,89.59,90.024,88.84,89.11,6004674 2025-01-27,87.545,90.29,87.39,90.24,6923826 2025-01-28,89.76,89.83,86.88,88.19,8665994 2025-01-29,88.17,89.415,88.17,88.76,5234468 2025-01-30,89.51,90.925,88.84,89.57,7708468 2025-01-31,89.57,90.4,88.54,88.58,8338934 2025-02-03,86.5,89.71,86,89.51,11215041 2025-02-04,82.26,82.69,77.38,77.725,58801889 2025-02-05,78.21,79.5,77.67,79.2,23646046 2025-02-06,79.68,79.74,78.11,78.57,14440462 2025-02-07,79,79.49,77.23,77.31,13597269 2025-02-10,78.16,78.92,77.61,78.24,11815591