,open,high,low,close,volume
2015-01-02,111.39,111.44,107.35,109.33,53204626
2015-01-05,108.29,108.65,105.41,106.25,64285491
2015-01-06,106.54,107.43,104.63,106.26,65797116
2015-01-07,107.2,108.2,106.695,107.75,40105934
2015-01-08,109.23,112.15,108.7,111.89,59364547
2015-01-09,112.67,113.25,110.21,112.01,53315099
2015-01-12,112.6,112.63,108.8,109.25,49650790
2015-01-13,111.43,112.8,108.91,110.22,67091928
2015-01-14,109.04,110.49,108.5,109.8,48956588
2015-01-15,110.0,110.06,106.66,106.82,60013996
2015-01-16,107.03,107.58,105.2,105.99,78513345
2015-01-20,107.84,108.9667,106.5,108.72,49899907
2015-01-21,108.95,111.06,108.27,109.55,48575897
2015-01-22,110.26,112.47,109.72,112.4,53796409
2015-01-23,112.3,113.75,111.53,112.98,46464828
2015-01-26,113.74,114.3626,112.8,113.1,55614979
2015-01-27,112.42,112.48,109.03,109.14,95568749
2015-01-28,117.625,118.12,115.31,115.31,146477063
2015-01-29,116.32,119.19,115.56,118.9,84436432
2015-01-30,118.4,120.0,116.85,117.16,83745461
2015-02-02,118.05,119.17,116.08,118.63,62739100
2015-02-03,118.5,119.09,117.61,118.65,51915749
2015-02-04,118.5,120.51,118.309,119.56,70149743
2015-02-05,120.02,120.23,119.25,119.94,42246245
2015-02-06,120.02,120.25,118.45,118.93,43706567
2015-02-09,118.55,119.84,118.43,119.72,38889797
2015-02-10,120.17,122.15,120.16,122.02,62008506
2015-02-11,122.77,124.92,122.5,124.88,73561797
2015-02-12,126.06,127.48,125.57,126.46,74474466
2015-02-13,127.28,127.28,125.65,127.08,54272219
2015-02-17,127.49,128.88,126.92,127.83,63152405
2015-02-18,127.625,128.78,127.45,128.715,44891737
2015-02-19,128.48,129.03,128.33,128.45,37362381
2015-02-20,128.62,129.5,128.05,129.495,48948419
2015-02-23,130.02,133.0,129.66,133.0,70974110
2015-02-24,132.94,133.6,131.17,132.17,69228130
2015-02-25,131.56,131.6,128.15,128.79,74711746
2015-02-26,128.785,130.87,126.61,130.415,91287529
2015-02-27,130.0,130.57,128.24,128.46,62014847
2015-03-02,129.25,130.28,128.3,129.09,48096663
2015-03-03,128.96,129.52,128.09,129.36,37816283
2015-03-04,129.1,129.56,128.32,128.54,31666340
2015-03-05,128.58,128.75,125.76,126.41,56517146
2015-03-06,128.4,129.37,126.26,126.6,72842060
2015-03-09,127.96,129.57,125.06,127.14,88528487
2015-03-10,126.41,127.22,123.8,124.51,68856582
2015-03-11,124.75,124.77,122.11,122.24,68938974
2015-03-12,122.31,124.9,121.63,124.45,48362719
2015-03-13,124.4,125.3951,122.58,123.59,51827283
2015-03-16,123.88,124.95,122.87,124.95,35874300
2015-03-17,125.9,127.32,125.65,127.04,51023104
2015-03-18,127.0,129.16,126.37,128.47,65270945
2015-03-19,128.75,129.2451,127.4,127.495,45809490
2015-03-20,128.25,128.4,125.16,125.9,68695136
2015-03-23,127.12,127.85,126.52,127.21,37709674
2015-03-24,127.23,128.04,126.56,126.69,32842304
2015-03-25,126.54,126.82,123.38,123.38,51655177
2015-03-26,122.76,124.88,122.6,124.24,47572869
2015-03-27,124.57,124.7,122.91,123.25,39546151
2015-03-30,124.05,126.4,124.0,126.37,47099670
2015-03-31,126.09,126.49,124.355,124.43,42090553
2015-04-01,124.82,125.12,123.1,124.25,40621437
2015-04-02,125.03,125.56,124.19,125.32,32220131
2015-04-06,124.47,127.51,124.33,127.35,37193975
2015-04-07,127.64,128.1218,125.98,126.01,35012268
2015-04-08,125.85,126.4,124.97,125.6,37329243
2015-04-09,125.85,126.58,124.66,126.56,32483974
2015-04-10,125.95,127.21,125.26,127.1,40187953
2015-04-13,128.37,128.57,126.61,126.85,36365123
2015-04-14,127.0,127.29,125.91,126.3,25524593
2015-04-15,126.41,127.13,126.01,126.78,28970419
2015-04-16,126.28,127.1,126.11,126.17,28368987
2015-04-17,125.55,126.14,124.46,124.75,51957046
2015-04-20,125.57,128.12,125.17,127.6,47054310
2015-04-21,128.1,128.2,126.67,126.91,32435057
2015-04-22,126.99,128.87,126.32,128.62,37654505
2015-04-23,128.3,130.42,128.14,129.67,45770902
2015-04-24,130.49,130.63,129.23,130.28,44525905
2015-04-27,132.31,133.13,131.15,132.65,96954207
2015-04-28,134.455,134.54,129.57,130.56,118923970
2015-04-29,130.16,131.59,128.3,128.64,63386083
2015-04-30,127.5,127.88,124.58,125.15,83195423
2015-05-01,126.1,130.13,125.3,128.95,58512638
2015-05-04,129.5,130.57,128.26,128.7,50988278
2015-05-05,128.15,128.4498,125.78,125.8,49271416
2015-05-06,126.56,126.75,123.36,125.01,72141010
2015-05-07,124.77,126.08,124.02,125.26,43940895
2015-05-08,126.68,127.62,126.11,127.62,55550382
2015-05-11,127.39,127.56,125.625,126.32,42035757
2015-05-12,125.6,126.88,124.82,125.865,48160032
2015-05-13,126.15,127.19,125.87,126.01,34694235
2015-05-14,127.41,128.95,127.16,128.95,45203456
2015-05-15,129.07,129.49,128.21,128.77,38208034
2015-05-18,128.38,130.72,128.36,130.19,50882918
2015-05-19,130.69,130.88,129.64,130.07,44633240
2015-05-20,130.0,130.98,129.34,130.06,36454932
2015-05-21,130.07,131.63,129.83,131.39,39730364
2015-05-22,131.6,132.97,131.4,132.54,45595972
2015-05-26,132.6,132.91,129.12,129.62,70697560
2015-05-27,130.34,132.26,130.05,132.045,45833246
2015-05-28,131.86,131.95,131.1,131.78,30733309
2015-05-29,131.23,131.45,129.9,130.28,50884452
2015-06-01,131.2,131.39,130.05,130.535,32112797
2015-06-02,129.86,130.655,129.32,129.96,33667627
2015-06-03,130.66,130.94,129.9,130.12,30983542
2015-06-04,129.58,130.58,128.91,129.36,38450118
2015-06-05,129.5,129.69,128.36,128.65,35626800
2015-06-08,128.9,129.21,126.83,127.8,52674786
2015-06-09,126.7,128.08,125.62,127.42,56075420
2015-06-10,127.92,129.34,127.85,128.88,39087250
2015-06-11,129.18,130.18,128.475,128.59,35390887
2015-06-12,128.185,128.33,127.11,127.17,36886246
2015-06-15,126.1,127.24,125.71,126.92,43988946
2015-06-16,127.03,127.85,126.37,127.6,31494131
2015-06-17,127.72,127.88,126.74,127.3,32918071
2015-06-18,127.23,128.31,127.22,127.88,35407220
2015-06-19,127.71,127.82,126.4,126.6,54716887
2015-06-22,127.49,128.06,127.08,127.61,34039345
2015-06-23,127.48,127.61,126.8792,127.03,30268863
2015-06-24,127.21,129.8,127.12,128.11,55280855
2015-06-25,128.86,129.2,127.5,127.5,31938100
2015-06-26,127.67,127.99,126.51,126.75,44066841
2015-06-29,125.46,126.47,124.48,124.53,49161427
2015-06-30,125.57,126.12,124.86,125.425,44370682
2015-07-01,126.9,126.94,125.99,126.6,30238811
2015-07-02,126.43,126.69,125.77,126.44,27210952
2015-07-06,124.94,126.23,124.85,126.0,28060431
2015-07-07,125.89,126.15,123.77,125.69,46946811
2015-07-08,124.48,124.64,122.54,122.57,60761614
2015-07-09,123.85,124.06,119.22,120.07,78595038
2015-07-10,121.94,123.85,121.21,123.28,61354474
2015-07-13,125.03,125.755,124.32,125.66,41440538
2015-07-14,126.04,126.37,125.04,125.61,31768139
2015-07-15,125.72,127.15,125.58,126.82,33649200
2015-07-16,127.74,128.57,127.35,128.51,36222447
2015-07-17,129.08,129.62,128.31,129.62,46164710
2015-07-20,130.97,132.97,130.7,132.07,58900203
2015-07-21,132.85,132.92,130.32,130.75,76756427
2015-07-22,121.99,125.5,121.99,125.22,115450607
2015-07-23,126.2,127.09,125.06,125.16,50999452
2015-07-24,125.32,125.74,123.9,124.5,42162332
2015-07-27,123.09,123.61,122.12,122.77,44455540
2015-07-28,123.38,123.91,122.55,123.38,33618097
2015-07-29,123.15,123.5,122.27,122.99,37011653
2015-07-30,122.32,122.5699,121.71,122.37,33628268
2015-07-31,122.6,122.6425,120.91,121.3,42884953
2015-08-03,121.5,122.57,117.52,118.44,69975968
2015-08-04,117.42,117.7,113.25,114.64,124138623
2015-08-05,112.95,117.44,112.1,115.4,98384461
2015-08-06,115.97,116.5,114.115,115.13,52903040
2015-08-07,114.58,116.25,114.5,115.52,38670405
2015-08-10,116.53,119.99,116.53,119.72,54951597
2015-08-11,117.81,118.18,113.33,113.49,97082814
2015-08-12,112.53,115.42,109.63,115.24,101685610
2015-08-13,116.04,116.4,114.54,115.15,48535789
2015-08-14,114.32,116.31,114.01,115.96,42929516
2015-08-17,116.04,117.65,115.5,117.16,40884745
2015-08-18,116.43,117.44,116.01,116.5,34560708
2015-08-19,116.1,116.52,114.68,115.01,48286510
2015-08-20,114.08,114.35,111.63,112.65,68501622
2015-08-21,110.43,111.9,105.645,105.76,128275471
2015-08-24,94.87,108.8,92.0,103.12,162206292
2015-08-25,111.11,111.11,103.5,103.74,103601599
2015-08-26,107.085,109.89,105.05,109.69,96774611
2015-08-27,112.25,113.24,110.02,112.92,84616056
2015-08-28,112.17,113.31,111.54,113.29,53164407
2015-08-31,112.13,114.53,112.0,112.76,56229271
2015-09-01,110.18,111.88,107.36,107.72,76845860
2015-09-02,110.0,112.34,109.131,112.34,61888812
2015-09-03,112.49,112.78,110.04,110.37,53233940
2015-09-04,108.97,110.45,108.51,109.27,49996311
2015-09-08,111.65,112.56,110.32,112.31,54843626
2015-09-09,113.76,114.02,109.77,110.15,85010804
2015-09-10,110.27,113.2825,109.9,112.57,62892831
2015-09-11,111.79,114.21,111.76,114.21,49915473
2015-09-14,116.58,116.89,114.86,115.31,58363431
2015-09-15,115.93,116.53,114.42,116.28,43341155
2015-09-16,116.25,116.54,115.44,116.41,37173489
2015-09-17,115.66,116.49,113.715,113.92,64112641
2015-09-18,112.21,114.3,111.87,113.45,74285291
2015-09-21,113.67,115.37,113.66,115.21,50221965
2015-09-22,113.38,114.18,112.5201,113.4,50346159
2015-09-23,113.63,114.72,113.3,114.32,35756716
2015-09-24,113.25,115.5,112.37,115.0,50219475
2015-09-25,116.44,116.69,114.02,114.71,56151926
2015-09-28,113.85,114.57,112.44,112.44,50782189
2015-09-29,112.83,113.51,107.86,109.06,73365384
2015-09-30,110.17,111.54,108.73,110.3,65041596
2015-10-01,109.07,109.62,107.31,109.58,63929100
2015-10-02,108.01,111.0136,107.55,110.38,58019758
2015-10-05,109.88,111.3698,109.07,110.78,52064743
2015-10-06,110.63,111.74,109.765,111.31,48856977
2015-10-07,111.74,111.77,109.41,110.78,46765550
2015-10-08,110.19,110.19,108.21,109.5,61979577
2015-10-09,110.0,112.28,109.49,112.12,52766140
2015-10-12,112.73,112.75,111.44,111.6,30467204
2015-10-13,110.82,112.45,110.68,111.79,33049256
2015-10-14,111.29,111.52,109.56,110.21,44462449
2015-10-15,110.93,112.1,110.49,111.86,37673452
2015-10-16,111.78,112.0,110.53,111.04,39232609
2015-10-19,110.8,111.75,110.11,111.73,29759153
2015-10-20,111.34,114.17,110.82,113.77,48967763
2015-10-21,114.0,115.58,113.7,113.76,42326974
2015-10-22,114.33,115.5,114.1,115.5,41654089
2015-10-23,116.7,119.228,116.33,119.08,59366914
2015-10-26,118.08,118.13,114.92,115.28,66333781
2015-10-27,115.4,116.54,113.99,114.55,69884400
2015-10-28,116.93,119.3,116.06,119.27,85551352
2015-10-29,118.7,120.69,118.27,120.53,51227334
2015-10-30,120.99,121.22,119.45,119.5,49365254
2015-11-02,119.87,121.36,119.61,121.18,32203267
2015-11-03,120.79,123.49,120.7,122.57,45518976
2015-11-04,123.13,123.82,121.62,122.0,44886050
2015-11-05,121.85,122.69,120.18,120.92,39552680
2015-11-06,121.11,121.81,120.62,121.06,33042283
2015-11-09,120.96,121.81,120.05,120.57,33871405
2015-11-10,116.9,118.07,116.061,116.77,59127931
2015-11-11,116.37,117.42,115.21,116.11,45217971
2015-11-12,116.26,116.82,115.65,115.72,32525579
2015-11-13,115.2,115.57,112.27,112.34,45812403
2015-11-16,111.38,114.24,111.0,114.175,38106701
2015-11-17,114.92,115.05,113.32,113.69,27583101
2015-11-18,115.76,117.49,115.5,117.29,46674697
2015-11-19,117.64,119.75,116.76,118.78,43295820
2015-11-20,119.2,119.92,118.85,119.3,34287096
2015-11-23,119.27,119.73,117.34,117.75,32482528
2015-11-24,117.33,119.35,117.12,118.88,42803172
2015-11-25,119.21,119.23,117.92,118.03,21388308
2015-11-27,118.29,118.41,117.6,117.81,13046445
2015-11-30,117.99,119.41,117.75,118.3,39180322
2015-12-01,118.75,118.81,116.86,117.34,34852374
2015-12-02,117.05,118.11,116.08,116.28,33386563
2015-12-03,116.55,116.79,114.22,115.2,41569509
2015-12-04,115.29,119.25,115.11,119.03,57776977
2015-12-07,118.98,119.86,117.81,118.28,32084249
2015-12-08,117.52,118.6,116.86,118.23,34309450
2015-12-09,117.64,117.69,115.08,115.62,46361357
2015-12-10,116.04,116.94,115.51,116.17,29212727
2015-12-11,115.19,115.39,112.851,113.18,46886161
2015-12-14,112.18,112.68,109.79,112.48,65003609
2015-12-15,111.94,112.8,110.35,110.49,53323105
2015-12-16,111.07,111.99,108.8,111.34,56238467
2015-12-17,112.02,112.25,108.98,108.98,44772827
2015-12-18,108.91,109.52,105.81,106.03,96453327
2015-12-21,107.28,107.37,105.57,107.33,47590610
2015-12-22,107.4,107.72,106.451,107.23,32789367
2015-12-23,107.27,108.85,107.2,108.61,32657354
2015-12-24,109.0,109.0,107.95,108.03,13596680
2015-12-28,107.59,107.69,106.1807,106.82,26704210
2015-12-29,106.96,109.43,106.86,108.74,30931243
2015-12-30,108.58,108.7,107.18,107.32,25213777
2015-12-31,107.01,107.03,104.82,105.26,40912316
2016-01-04,102.61,105.368,102.0,105.35,67649387
2016-01-05,105.75,105.85,102.41,102.71,55790992
2016-01-06,100.56,102.37,99.87,100.7,68457388
2016-01-07,98.68,100.13,96.43,96.45,81094428
2016-01-08,98.55,99.11,96.76,96.96,70798016
2016-01-11,98.97,99.06,97.34,98.53,49739377
2016-01-12,100.55,100.69,98.8399,99.96,49154227
2016-01-13,100.32,101.19,97.3,97.39,62439631
2016-01-14,97.96,100.48,95.74,99.52,63170127
2016-01-15,96.2,97.71,95.36,97.13,79833891
2016-01-19,98.41,98.65,95.5,96.66,53087747
2016-01-20,95.1,98.1897,93.42,96.79,72334416
2016-01-21,97.06,97.88,94.94,96.3,52161463
2016-01-22,98.63,101.46,98.37,101.42,65800467
2016-01-25,101.52,101.53,99.21,99.44,51794525
2016-01-26,99.93,100.88,98.07,99.99,75077002
2016-01-27,96.04,96.6289,93.34,93.42,133369674
2016-01-28,93.79,94.52,92.39,94.09,55678825
2016-01-29,94.79,97.34,94.35,97.34,64416504
2016-02-01,96.47,96.71,95.4,96.43,40943541
2016-02-02,95.42,96.04,94.28,94.48,37357215
2016-02-03,95.0,96.84,94.08,96.35,45964294
2016-02-04,95.86,97.33,95.19,96.6,46471652
2016-02-05,96.52,96.92,93.69,94.02,46418064
2016-02-08,93.13,95.7,93.04,95.01,54021375
2016-02-09,94.29,95.94,93.93,94.99,44331195
2016-02-10,95.92,96.35,94.1,94.27,42343601
2016-02-11,93.79,94.72,92.59,93.7,50074711
2016-02-12,94.19,94.5,93.01,93.99,40351381
2016-02-16,95.02,96.85,94.61,96.64,49057916
2016-02-17,96.67,98.21,96.15,98.12,44863243
2016-02-18,98.84,98.89,96.091,96.26,39020983
2016-02-19,96.0,96.7599,95.8,96.04,35374173
2016-02-22,96.31,96.9,95.92,96.88,34280758
2016-02-23,96.4,96.5,94.55,94.69,31942633
2016-02-24,93.98,96.38,93.32,96.1,36255745
2016-02-25,96.05,96.76,95.25,96.76,27582659
2016-02-26,97.2,98.0237,96.58,96.91,28991131
2016-02-29,96.86,98.23,96.65,96.69,35216277
2016-03-01,97.65,100.77,97.42,100.53,50407147
2016-03-02,100.51,100.89,99.64,100.75,33169560
2016-03-03,100.58,101.7099,100.45,101.5,36955742
2016-03-04,102.37,103.75,101.37,103.01,46055100
2016-03-07,102.39,102.83,100.96,101.87,35915810
2016-03-08,100.78,101.76,100.4,101.03,31182194
2016-03-09,101.31,101.58,100.27,101.12,27201683
2016-03-10,101.41,102.24,100.15,101.17,33513577
2016-03-11,102.24,102.28,101.5,102.26,27408237
2016-03-14,101.91,102.91,101.78,102.52,25076062
2016-03-15,103.96,105.18,103.85,104.58,40067734
2016-03-16,104.61,106.31,104.59,105.97,38303493
2016-03-17,105.52,106.47,104.96,105.8,34420705
2016-03-18,106.34,106.5,105.19,105.92,44205171
2016-03-21,105.93,107.65,105.1401,105.91,35502678
2016-03-22,105.25,107.29,105.21,106.72,32444375
2016-03-23,106.48,107.07,105.9,106.13,25703495
2016-03-24,105.47,106.25,104.89,105.67,26132955
2016-03-28,106.0,106.19,105.06,105.19,19411372
2016-03-29,104.89,107.79,104.88,107.68,31190083
2016-03-30,108.65,110.42,108.6,109.56,45601149
2016-03-31,109.72,109.9,108.88,108.99,25888449
2016-04-01,108.78,110.0,108.2,109.99,25873950
2016-04-04,110.42,112.19,110.27,111.12,37356204
2016-04-05,109.51,110.73,109.42,109.81,26578652
2016-04-06,110.23,110.98,109.2,110.96,26404077
2016-04-07,109.95,110.42,108.121,108.54,31801870
2016-04-08,108.91,109.77,108.17,108.66,23581740
2016-04-11,108.97,110.61,108.83,109.02,29407518
2016-04-12,109.34,110.5,108.66,110.44,27232325
2016-04-13,110.8,112.34,110.8,112.04,33257316
2016-04-14,111.62,112.39,111.33,112.1,25473923
2016-04-15,112.11,112.3,109.73,109.85,46938969
2016-04-18,108.89,108.95,106.94,107.48,60821461
2016-04-19,107.88,108.0,106.23,106.91,32384879
2016-04-20,106.64,108.09,106.06,107.13,30611030
2016-04-21,106.93,106.93,105.52,105.97,31552525
2016-04-22,105.01,106.48,104.62,105.68,33683121
2016-04-25,105.0,105.65,104.51,105.08,28031588
2016-04-26,103.91,105.3,103.91,104.35,56016165
2016-04-27,96.0,98.71,95.68,97.82,114602142
2016-04-28,97.61,97.88,94.25,94.83,82242690
2016-04-29,93.99,94.72,92.51,93.74,68531478
2016-05-02,93.965,94.08,92.4,93.64,48160104
2016-05-03,94.2,95.74,93.68,95.18,56831277
2016-05-04,95.2,95.9,93.82,94.19,41025475
2016-05-05,94.0,94.07,92.68,93.24,35890500
2016-05-06,93.37,93.45,91.85,92.72,43699886
2016-05-09,93.0,93.77,92.59,92.79,32936436
2016-05-10,93.33,93.57,92.11,93.42,33686836
2016-05-11,93.48,93.57,92.46,92.51,28719109
2016-05-12,92.72,92.78,89.47,90.34,76314690
2016-05-13,90.0,91.67,90.0,90.52,44392765
2016-05-16,92.39,94.39,91.65,93.88,61259756
2016-05-17,94.55,94.7,93.01,93.49,46916939
2016-05-18,94.16,95.21,93.89,94.56,42062391
2016-05-19,94.64,94.64,93.57,94.2,30442100
2016-05-20,94.64,95.43,94.52,95.22,32025968
2016-05-23,95.87,97.19,95.67,96.43,38018643
2016-05-24,97.22,98.09,96.84,97.9,35140174
2016-05-25,98.67,99.74,98.11,99.62,38642108
2016-05-26,99.68,100.73,98.64,100.41,56331159
2016-05-27,99.44,100.47,99.245,100.35,36341240
2016-05-31,99.6,100.4,98.82,99.86,42307212
2016-06-01,99.02,99.54,98.33,98.46,29173285
2016-06-02,97.6,97.84,96.63,97.72,40191600
2016-06-03,97.79,98.27,97.45,97.92,28504888
2016-06-06,97.99,101.89,97.55,98.63,23292504
2016-06-07,99.25,99.87,98.96,99.03,22409450
2016-06-08,99.02,99.56,98.68,98.94,20848131
2016-06-09,98.5,99.99,98.46,99.65,26601354
2016-06-10,98.53,99.3457,98.48,98.83,31712936
2016-06-13,98.69,99.12,97.1,97.34,38020494
2016-06-14,97.32,98.475,96.75,97.46,31931944
2016-06-15,97.82,98.41,97.03,97.14,29445227
2016-06-16,96.45,97.75,96.07,97.55,31326815
2016-06-17,96.62,96.65,95.3,95.33,61008219
2016-06-20,96.0,96.57,95.03,95.1,34411901
2016-06-21,94.94,96.35,94.676,95.91,35546358
2016-06-22,96.25,96.89,95.35,95.55,29219122
2016-06-23,95.94,96.29,95.25,96.1,32240187
2016-06-24,92.91,94.655,92.65,93.4,75311356
2016-06-27,93.0,93.05,91.5,92.04,46622188
2016-06-28,92.9,93.66,92.14,93.59,40444914
2016-06-29,93.97,94.55,93.63,94.4,36531006
2016-06-30,94.44,95.77,94.3,95.6,35836356
2016-07-01,95.49,96.465,95.33,95.89,26026540
2016-07-05,95.39,95.4,94.46,94.99,27705210
2016-07-06,94.6,95.66,94.37,95.53,30949090
2016-07-07,95.7,96.5,95.62,95.94,25139558
2016-07-08,96.49,96.89,96.05,96.68,28912103
2016-07-11,96.75,97.65,96.73,96.98,23794945
2016-07-12,97.17,97.7,97.12,97.42,24167463
2016-07-13,97.41,97.67,96.84,96.87,25892171
2016-07-14,97.39,98.99,97.32,98.79,38918997
2016-07-15,98.92,99.3,98.5,98.78,30136990
2016-07-18,98.7,100.13,98.6,99.83,36493867
2016-07-19,99.56,100.0,99.34,99.87,23779924
2016-07-20,100.0,100.46,99.735,99.96,26275968
2016-07-21,99.83,101.0,99.13,99.43,32702028
2016-07-22,99.26,99.3,98.31,98.66,28313669
2016-07-25,98.25,98.84,96.92,97.34,40382921
2016-07-26,96.82,97.97,96.42,96.67,56239822
2016-07-27,104.265,104.35,102.75,102.95,92344820
2016-07-28,102.83,104.45,102.82,104.34,39869839
2016-07-29,104.19,104.55,103.68,104.21,27733688
2016-08-01,104.41,106.15,104.41,106.05,38167871
2016-08-02,106.05,106.07,104.0,104.48,33816556
2016-08-03,104.81,105.84,104.77,105.79,30202641
2016-08-04,105.58,106.0,105.28,105.87,27408650
2016-08-05,106.27,107.65,106.18,107.48,40553402
2016-08-08,107.52,108.37,107.16,108.37,28037220
2016-08-09,108.23,108.94,108.01,108.81,26315204
2016-08-10,108.71,108.9,107.76,108.0,24008505
2016-08-11,108.52,108.93,107.85,107.93,27484506
2016-08-12,107.78,108.44,107.78,108.18,18660434
2016-08-15,108.14,109.54,108.08,109.48,25868209
2016-08-16,109.63,110.23,109.21,109.38,33794448
2016-08-17,109.1,109.37,108.34,109.22,25355976
2016-08-18,109.23,109.6,109.02,109.08,21984703
2016-08-19,108.77,109.69,108.36,109.36,25368072
2016-08-22,108.86,109.1,107.85,108.51,25820230
2016-08-23,108.59,109.32,108.53,108.85,21257669
2016-08-24,108.565,108.75,107.68,108.03,23675081
2016-08-25,107.39,107.88,106.68,107.57,25086248
2016-08-26,107.41,107.95,106.31,106.94,27766291
2016-08-29,106.62,107.44,106.29,106.82,24970300
2016-08-30,105.8,106.5,105.5,106.0,24863945
2016-08-31,105.66,106.5699,105.64,106.1,29662406
2016-09-01,106.14,106.8,105.62,106.73,26701523
2016-09-02,107.7,108.0,106.82,107.73,26802450
2016-09-06,107.9,108.3,107.51,107.7,26880391
2016-09-07,107.83,108.76,107.07,108.36,42364328
2016-09-08,107.25,107.27,105.24,105.52,53002026
2016-09-09,104.64,105.72,103.13,103.13,46556984
2016-09-12,102.65,105.72,102.53,105.44,45292770
2016-09-13,107.51,108.79,107.24,107.95,62176190
2016-09-14,108.73,113.03,108.6,111.77,112340318
2016-09-15,113.86,115.73,113.49,115.57,90613177
2016-09-16,115.12,116.13,114.04,114.92,79886911
2016-09-19,115.19,116.18,113.25,113.58,47023046
2016-09-20,113.05,114.12,112.51,113.57,34514269
2016-09-21,113.85,113.989,112.441,113.55,36003185
2016-09-22,114.35,114.94,114.0,114.62,31073984
2016-09-23,114.42,114.79,111.55,112.71,52481151
2016-09-26,111.64,113.39,111.55,112.88,29869442
2016-09-27,113.0,113.18,112.34,113.09,24607412
2016-09-28,113.69,114.64,113.43,113.95,29641085
2016-09-29,113.16,113.8,111.8,112.18,35886990
2016-09-30,112.46,113.37,111.8,113.05,36379106
2016-10-03,112.71,113.05,112.28,112.52,21701760
2016-10-04,113.06,114.31,112.63,113.0,29736835
2016-10-05,113.4,113.66,112.69,113.05,21453089
2016-10-06,113.7,114.34,113.13,113.89,28779313
2016-10-07,114.31,114.56,113.51,114.06,24358443
2016-10-10,115.02,116.75,114.72,116.05,36235956
2016-10-11,117.7,118.69,116.2,116.3,64041043
2016-10-12,117.35,117.98,116.75,117.34,37586787
2016-10-13,116.79,117.44,115.72,116.98,35192406
2016-10-14,117.88,118.17,117.13,117.63,35652191
2016-10-17,117.33,117.84,116.78,117.55,23624896
2016-10-18,118.18,118.21,117.45,117.47,24553478
2016-10-19,117.25,117.76,113.8,117.12,20034594
2016-10-20,116.86,117.38,116.33,117.06,24125801
2016-10-21,116.81,116.91,116.28,116.6,23192665
2016-10-24,117.1,117.74,117.0,117.65,23538673
2016-10-25,117.95,118.36,117.31,118.25,48128970
2016-10-26,114.31,115.7,113.31,115.59,66134219
2016-10-27,115.39,115.86,114.1,114.48,34562045
2016-10-28,113.87,115.21,113.45,113.72,37861662
2016-10-31,113.65,114.23,113.2,113.54,26419398
2016-11-01,113.46,113.77,110.53,111.49,43825812
2016-11-02,111.4,112.35,111.23,111.59,28331709
2016-11-03,110.98,111.46,109.55,109.83,26932602
2016-11-04,108.53,110.25,108.11,108.84,30836997
2016-11-07,110.08,110.51,109.46,110.41,32560000
2016-11-08,110.31,111.72,109.7,111.06,24254179
2016-11-09,109.88,111.32,108.05,110.88,59176361
2016-11-10,111.09,111.09,105.83,107.79,57134541
2016-11-11,107.12,108.87,106.55,108.43,34143898
2016-11-14,107.71,107.809,104.08,105.71,51175504
2016-11-15,106.57,107.68,106.1593,107.11,32264510
2016-11-16,106.7,110.23,106.6,109.99,58840522
2016-11-17,109.81,110.35,108.83,109.95,27632003
2016-11-18,109.72,110.54,109.66,110.06,28428917
2016-11-21,110.12,111.99,110.01,111.73,29264571
2016-11-22,111.95,112.42,111.4,111.8,25965534
2016-11-23,111.36,111.51,110.33,111.23,27426394
2016-11-25,111.13,111.87,110.95,111.79,11475922
2016-11-28,111.43,112.465,111.39,111.57,27193983
2016-11-29,110.78,112.03,110.07,111.46,28528750
2016-11-30,111.6,112.2,110.27,110.52,36162258
2016-12-01,110.365,110.94,109.03,109.49,37086862
2016-12-02,109.17,110.09,108.85,109.9,26527997
2016-12-05,110.0,110.03,108.25,109.11,34324540
2016-12-06,109.5,110.36,109.19,109.95,26195462
2016-12-07,109.26,111.19,109.16,111.03,29998719
2016-12-08,110.86,112.43,110.6,112.12,27068316
2016-12-09,112.31,114.7,112.31,113.95,34402627
2016-12-12,113.29,115.0,112.49,113.3,26374377
2016-12-13,113.84,115.92,113.75,115.19,43733811
2016-12-14,115.04,116.2,114.98,115.19,34031834
2016-12-15,115.38,116.73,115.23,115.82,46524544
2016-12-16,116.47,116.5,115.645,115.97,44351134
2016-12-19,115.8,117.38,115.75,116.64,27779423
2016-12-20,116.74,117.5,116.68,116.95,21424965
2016-12-21,116.8,117.4,116.78,117.06,23783165
2016-12-22,116.35,116.51,115.64,116.29,26085854
2016-12-23,115.59,116.52,115.59,116.52,14249484
2016-12-27,116.52,117.8,116.49,117.26,18296855
2016-12-28,117.52,118.0166,116.2,116.76,20905892
2016-12-29,116.45,117.1095,116.4,116.73,15039519
2016-12-30,116.65,117.2,115.43,115.82,30586265
2017-01-03,115.8,116.33,114.76,116.15,28781865
2017-01-04,115.85,116.51,115.75,116.02,21118116
2017-01-05,115.92,116.8642,115.81,116.61,22193587
2017-01-06,116.78,118.16,116.47,117.91,31751900
2017-01-09,117.95,119.43,117.94,118.99,33561948
2017-01-10,118.77,119.38,118.3,119.11,24462051
2017-01-11,118.74,119.93,118.6,119.75,27588593
2017-01-12,118.895,119.3,118.21,119.25,27086220
2017-01-13,119.11,119.62,118.81,119.04,26111948
2017-01-17,118.34,120.24,118.22,120.0,34439843
2017-01-18,120.0,120.5,119.71,119.99,23712961
2017-01-19,119.4,120.09,119.37,119.78,25597291
2017-01-20,120.45,120.45,119.7346,120.0,32597892
2017-01-23,120.0,120.81,119.77,120.08,22050218
2017-01-24,119.55,120.1,119.5,119.97,23211038
2017-01-25,120.42,122.1,120.28,121.88,32586673
2017-01-26,121.67,122.44,121.6,121.94,26337576
2017-01-27,122.14,122.35,121.6,121.95,20562944
2017-01-30,120.93,121.63,120.66,121.63,30377503
2017-01-31,121.15,121.39,120.62,121.35,49200993
2017-02-01,127.03,130.49,127.01,128.75,111985040
2017-02-02,127.975,129.39,127.78,128.53,33710411
2017-02-03,128.31,129.19,128.16,129.08,24507301
2017-02-06,129.13,130.5,128.9,130.29,26845924
2017-02-07,130.54,132.09,130.45,131.53,38183841
2017-02-08,131.35,132.22,131.22,132.04,23004072
2017-02-09,131.65,132.445,131.12,132.42,28349859
2017-02-10,132.46,132.94,132.05,132.12,20065458
2017-02-13,133.08,133.82,132.75,133.29,23035421
2017-02-14,133.47,135.09,133.25,135.02,33226223
2017-02-15,135.52,136.27,134.62,135.51,35623100
2017-02-16,135.67,135.9,134.8398,135.345,22584555
2017-02-17,135.1,135.83,135.1,135.72,22198197
2017-02-21,136.23,136.75,135.98,136.7,24507156
2017-02-22,136.43,137.12,136.11,137.11,20836932
2017-02-23,137.38,137.48,136.3,136.53,20788186
2017-02-24,135.91,136.66,135.28,136.66,21776585
2017-02-27,137.14,137.435,136.28,136.93,20257426
2017-02-28,137.08,137.435,136.7,136.99,23482860
2017-03-01,137.89,140.15,137.595,139.79,36414585
2017-03-02,140.0,140.2786,138.76,138.96,26210984
2017-03-03,138.78,139.83,138.59,139.78,21571121
2017-03-06,139.365,139.77,138.5959,139.34,21750044
2017-03-07,139.06,139.98,138.79,139.52,17446297
2017-03-08,138.95,139.8,138.82,139.0,18707236
2017-03-09,138.74,138.79,137.05,138.68,22155904
2017-03-10,139.25,139.3571,138.64,139.14,19612801
2017-03-13,138.85,139.43,138.82,139.2,17421717
2017-03-14,139.3,139.65,138.84,138.99,15309065
2017-03-15,139.41,140.7501,139.025,140.46,25691774
2017-03-16,140.72,141.02,140.26,140.69,19231998
2017-03-17,141.0,141.0,139.89,139.99,43884952
2017-03-20,140.4,141.5,140.23,141.46,21542038
2017-03-21,142.11,142.8,139.73,139.84,39529912
2017-03-22,139.845,141.6,139.76,141.42,25860165
2017-03-23,141.26,141.5844,140.61,140.92,20346301
2017-03-24,141.5,141.74,140.35,140.64,22395563
2017-03-27,139.39,141.22,138.62,140.88,23575094
2017-03-28,140.91,144.04,140.62,143.8,33374805
2017-03-29,143.68,144.49,143.19,144.12,29189955
2017-03-30,144.19,144.5,143.5,143.93,21207252
2017-03-31,143.72,144.27,143.01,143.66,19661651
2017-04-03,143.71,144.12,143.05,143.7,19985714
2017-04-04,143.25,144.89,143.17,144.77,19891354
2017-04-05,144.22,145.46,143.81,144.02,27717854
2017-04-06,144.29,144.52,143.45,143.66,21149034
2017-04-07,143.73,144.18,143.27,143.34,16658543
2017-04-10,143.6,143.8792,142.9,143.17,18933397
2017-04-11,142.94,143.35,140.06,141.63,30379376
2017-04-12,141.6,142.15,141.01,141.8,20350000
2017-04-13,141.91,142.38,141.05,141.05,17822880
2017-04-17,141.48,141.88,140.87,141.83,16582094
2017-04-18,141.41,142.04,141.11,141.2,14697544
2017-04-19,141.88,142.0,140.45,140.68,17328375
2017-04-20,141.22,142.92,141.16,142.44,23319562
2017-04-21,142.44,142.68,141.85,142.27,17320928
2017-04-24,143.5,143.95,143.18,143.64,17116599
2017-04-25,143.91,144.9,143.87,144.53,18216472
2017-04-26,144.47,144.6,143.3762,143.68,19614287
2017-04-27,143.9225,144.16,143.31,143.79,13948980
2017-04-28,144.09,144.3,143.27,143.65,20247187
2017-05-01,145.1,147.2,144.96,146.58,32818760
2017-05-02,147.54,148.09,146.84,147.51,39752670
2017-05-03,145.59,147.49,144.27,147.06,45142806
2017-05-04,146.52,147.14,145.81,146.53,23275690
2017-05-05,146.76,148.98,146.76,148.96,26787359
2017-05-08,149.03,153.7,149.03,153.01,48339210
2017-05-09,153.87,154.88,153.45,153.99,35942435
2017-05-10,153.63,153.94,152.11,153.26,25670456
2017-05-11,152.45,154.07,152.31,153.95,25596687
2017-05-12,154.7,156.42,154.67,156.1,32221756
2017-05-15,156.01,156.65,155.05,155.7,25700983
2017-05-16,155.94,156.06,154.72,155.47,19904679
2017-05-17,153.6,154.57,149.71,150.25,49482818
2017-05-18,151.27,153.34,151.13,152.54,33159664
2017-05-19,153.38,153.98,152.63,153.06,26733798
2017-05-22,154.0,154.58,152.91,153.99,22340069
2017-05-23,154.9,154.9,153.31,153.8,19430358
2017-05-24,153.84,154.17,152.67,153.34,19118319
2017-05-25,153.73,154.35,153.03,153.87,19044463
2017-05-26,154.0,154.24,153.31,153.61,21632202
2017-05-30,153.42,154.43,153.33,153.67,20034934
2017-05-31,153.97,154.17,152.38,152.76,23162873
2017-06-01,153.17,153.33,152.22,153.18,16180143
2017-06-02,153.58,155.45,152.89,155.45,27285861
2017-06-05,154.34,154.45,153.46,153.93,24803858
2017-06-06,153.9,155.81,153.78,154.45,26249630
2017-06-07,155.02,155.98,154.48,155.37,20678772
2017-06-08,155.25,155.54,154.4,154.99,20771367
2017-06-09,155.19,155.19,146.02,148.98,64882700
2017-06-12,145.74,146.09,142.51,145.42,71563614
2017-06-13,147.16,147.45,145.15,146.59,33749154
2017-06-14,147.5,147.5,143.84,145.16,31224203
2017-06-15,143.32,144.4798,142.21,144.29,31348832
2017-06-16,143.78,144.5,142.2,142.27,49180748
2017-06-19,143.66,146.74,143.66,146.34,31449132
2017-06-20,146.87,146.87,144.94,145.01,24572170
2017-06-21,145.52,146.0693,144.61,145.87,21064679
2017-06-22,145.77,146.7,145.1199,145.63,18673365
2017-06-23,145.13,147.16,145.11,146.28,25997976
2017-06-26,147.17,148.28,145.38,145.82,25524661
2017-06-27,145.01,146.16,143.62,143.73,24423643
2017-06-28,144.49,146.11,143.1601,145.83,21915939
2017-06-29,144.71,145.13,142.28,143.68,31116980
2017-06-30,144.45,144.96,143.78,144.02,22328979
2017-07-03,144.88,145.3,143.1,143.5,14258300
2017-07-05,143.69,144.79,142.7237,144.09,20758795
2017-07-06,143.02,143.5,142.41,142.73,23374374
2017-07-07,142.9,144.75,142.9,144.18,18505351
2017-07-10,144.11,145.95,143.37,145.06,21030466
2017-07-11,144.73,145.85,144.38,145.53,18311156
2017-07-12,145.87,146.18,144.82,145.74,23617964
2017-07-13,145.5,148.49,145.44,147.77,24922788
2017-07-14,147.97,149.33,147.33,149.04,19961788
2017-07-17,148.82,150.9,148.57,149.56,23243713
2017-07-18,149.2,150.13,148.67,150.08,17713795
2017-07-19,150.48,151.42,149.95,151.02,20615419
2017-07-20,151.5,151.74,150.19,150.34,17053326
2017-07-21,149.99,150.44,148.88,150.27,24671002
2017-07-24,150.58,152.44,149.9,152.09,21122730
2017-07-25,151.8,153.84,151.8,152.74,18612649
2017-07-26,153.35,153.93,153.06,153.46,15172136
2017-07-27,153.75,153.99,147.3,150.56,32175875
2017-07-28,149.89,150.23,149.19,149.5,16832947
2017-07-31,149.9,150.33,148.13,148.73,19422655
2017-08-01,149.1,150.22,148.41,150.05,24725526
2017-08-02,159.28,159.75,156.16,157.14,69222793
2017-08-03,157.05,157.21,155.02,155.57,26000738
2017-08-04,156.07,157.4,155.69,156.39,20349532
2017-08-07,157.06,158.92,156.6701,158.81,21870321
2017-08-08,158.6,161.83,158.27,160.08,35775675
2017-08-09,159.26,161.27,159.11,161.06,25640394
2017-08-10,159.9,160.0,154.63,155.32,39081017
2017-08-11,156.6,158.5728,156.07,157.48,25943187
2017-08-14,159.32,160.21,158.75,159.85,21754810
2017-08-15,160.66,162.195,160.14,161.6,27936774
2017-08-16,161.94,162.51,160.15,160.95,27321761
2017-08-17,160.52,160.71,157.84,157.86,26925694
2017-08-18,157.86,159.5,156.72,157.5,27012525
2017-08-21,157.5,157.89,155.1101,157.21,26145653
2017-08-22,158.23,160.0,158.02,159.78,21297812
2017-08-23,159.07,160.47,158.88,159.98,19198189
2017-08-24,160.43,160.74,158.55,159.27,19029621
2017-08-25,159.65,160.56,159.27,159.86,25015218
2017-08-28,160.14,162.0,159.93,161.47,25279674
2017-08-29,160.1,163.12,160.0,162.91,29307862
2017-08-30,163.8,163.89,162.61,163.35,26973946
2017-08-31,163.64,164.52,163.48,164.0,26412439
2017-09-01,164.8,164.94,163.63,164.05,16508568
2017-09-05,163.75,164.25,160.56,162.08,29317054
2017-09-06,162.71,162.99,160.52,161.91,21179047
2017-09-07,162.09,162.24,160.36,161.26,21722995
2017-09-08,160.86,161.15,158.53,158.63,28183159
2017-09-11,160.5,162.05,159.89,161.5,31028926
2017-09-12,162.61,163.96,158.77,160.86,71139119
2017-09-13,159.87,159.96,157.91,159.65,44393752
2017-09-14,158.99,159.4,158.09,158.28,23073646
2017-09-15,158.47,160.97,158.0,159.88,48203642
2017-09-18,160.11,160.5,157.995,158.67,27939718
2017-09-19,159.51,159.77,158.44,158.73,20347352
2017-09-20,157.9,158.26,153.83,156.07,51693239
2017-09-21,155.8,155.8,152.75,153.39,36643382
2017-09-22,152.02,152.27,150.56,151.89,46114424
2017-09-25,149.99,151.83,149.16,150.55,43922334
2017-09-26,151.78,153.92,151.69,153.14,35470985
2017-09-27,153.8,154.7189,153.54,154.23,24959552
2017-09-28,153.89,154.28,152.7,153.28,21896592
2017-09-29,153.21,154.13,152.0,154.12,25856530
2017-10-02,154.26,154.45,152.72,153.81,18524860
2017-10-03,154.01,155.09,153.91,154.48,16146388
2017-10-04,153.63,153.86,152.46,153.48,19844177
2017-10-05,154.18,155.44,154.05,155.39,21032800
2017-10-06,154.97,155.49,154.56,155.3,16423749
2017-10-09,155.81,156.73,155.485,155.84,16200129
2017-10-10,156.055,158.0,155.1,155.9,15456331
2017-10-11,155.97,156.98,155.75,156.55,16607693
2017-10-12,156.35,157.37,155.7299,156.0,16045720
2017-10-13,156.73,157.28,156.41,156.99,16287608
2017-10-16,157.9,160.0,157.65,159.88,23894630
2017-10-17,159.78,160.87,159.23,160.47,18816438
2017-10-18,160.42,160.71,159.6,159.76,16158659
2017-10-19,156.75,157.08,155.02,155.98,42111326
2017-10-20,156.61,157.75,155.96,156.25,23612246
2017-10-23,156.89,157.69,155.5,156.17,21654461
2017-10-24,156.29,157.42,156.2,157.1,17137731
2017-10-25,156.91,157.55,155.27,156.41,20126554
2017-10-26,157.23,157.8295,156.78,157.41,16751691
2017-10-27,159.29,163.6,158.7,163.05,43904150
2017-10-30,163.89,168.07,163.72,166.72,43923292
2017-10-31,167.9,169.6499,166.94,169.04,35474672
2017-11-01,169.87,169.94,165.61,166.89,33100847
2017-11-02,167.64,168.5,165.28,168.11,32710040
2017-11-03,174.0,174.26,171.12,172.5,58683826
2017-11-06,172.365,174.99,171.72,174.25,34242566
2017-11-07,173.91,175.25,173.6,174.81,23910914
2017-11-08,174.66,176.24,174.33,176.24,24409527
2017-11-09,175.11,176.095,173.14,175.88,28636531
2017-11-10,175.11,175.38,174.27,174.67,25061183
2017-11-13,173.5,174.5,173.4,173.97,16828025
2017-11-14,173.04,173.48,171.18,171.34,23588451
2017-11-15,169.97,170.3197,168.38,169.08,28702351
2017-11-16,171.18,171.87,170.3,171.1,23497326
2017-11-17,171.04,171.39,169.64,170.15,21665811
2017-11-20,170.29,170.56,169.56,169.98,15974387
2017-11-21,170.78,173.7,170.78,173.14,24875471
2017-11-22,173.36,175.0,173.05,174.96,24997274
2017-11-24,175.1,175.5,174.6459,174.97,14026519
2017-11-27,175.05,175.08,173.34,174.09,20536313
2017-11-28,174.3,174.87,171.86,173.07,25468442
2017-11-29,172.63,172.92,167.16,169.48,40788324
2017-11-30,170.43,172.14,168.44,171.85,40172368
2017-12-01,169.95,171.67,168.5,171.05,39590080
2017-12-04,172.48,172.62,169.63,169.8,32115052
2017-12-05,169.06,171.52,168.4,169.64,27008428
2017-12-06,167.5,170.2047,166.46,169.01,28224357
2017-12-07,169.03,170.44,168.91,169.32,24469613
2017-12-08,170.49,171.0,168.82,169.37,23096872
2017-12-11,169.2,172.89,168.79,172.67,33092051
2017-12-12,172.15,172.39,171.461,171.7,18945457
2017-12-13,172.5,173.54,172.0,172.27,23142242
2017-12-14,172.4,173.13,171.65,172.22,20219307
2017-12-15,173.63,174.17,172.46,173.97,37054632
2017-12-18,174.88,177.2,174.86,176.42,28831533
2017-12-19,175.03,175.39,174.09,174.54,27078872
2017-12-20,174.87,175.42,173.25,174.35,23000392
2017-12-21,174.17,176.02,174.1,175.01,20356826
2017-12-22,174.68,175.424,174.5,175.01,16052615
2017-12-26,170.8,171.47,169.679,170.57,32968167
2017-12-27,170.1,170.78,169.71,170.6,21672062
2017-12-28,171.0,171.85,170.48,171.08,15997739
2017-12-29,170.52,170.59,169.22,169.23,25643711
2018-01-02,170.16,172.3,169.26,172.26,25048048
2018-01-03,172.53,174.55,171.96,172.23,28819653
2018-01-04,172.54,173.47,172.08,173.03,22211345
2018-01-05,173.44,175.37,173.05,175.0,23016177
2018-01-08,174.35,175.61,173.93,174.35,20134092
2018-01-09,174.55,175.06,173.41,174.33,21262614
2018-01-10,173.16,174.3,173.0,174.29,23589129
2018-01-11,174.59,175.4886,174.49,175.28,17523256
2018-01-12,176.18,177.36,175.65,177.09,25039531
2018-01-16,177.9,179.39,176.14,176.19,29159005
2018-01-17,176.15,179.25,175.07,179.1,32752734
2018-01-18,179.37,180.1,178.25,179.26,30234512
2018-01-19,178.61,179.58,177.41,178.46,30827809
2018-01-22,177.3,177.78,176.6016,177.0,26023683
2018-01-23,177.3,179.44,176.82,177.04,31702531
2018-01-24,177.25,177.3,173.2,174.22,50562257
2018-01-25,174.505,174.95,170.53,171.11,39661804
2018-01-26,172.0,172.0,170.06,171.51,37121805
2018-01-29,170.16,170.16,167.07,167.96,48434424
2018-01-30,165.525,167.37,164.7,166.97,45137026
2018-01-31,166.87,168.4417,166.5,167.43,30984099
2018-02-01,167.165,168.62,166.76,167.78,38099665
2018-02-02,166.0,166.8,160.1,160.5,85436075
2018-02-05,159.1,163.88,156.0,156.49,66090446
2018-02-06,154.83,163.72,154.0,163.03,66625484
2018-02-07,163.085,163.4,159.0685,159.54,50852130
2018-02-08,160.29,161.0,155.03,155.15,49594129
2018-02-09,157.07,157.89,150.24,156.41,66723743
2018-02-12,158.5,163.89,157.51,162.71,60560145
2018-02-13,161.95,164.75,161.65,164.34,32104756
2018-02-14,163.045,167.54,162.88,167.37,39669178
2018-02-15,169.79,173.09,169.0,172.99,50609595
2018-02-16,172.36,174.82,171.77,172.43,39638793
2018-02-20,172.05,174.26,171.42,171.85,33531012
2018-02-21,172.83,174.12,171.01,171.07,35833514
2018-02-22,171.8,173.95,171.71,172.5,30504116
2018-02-23,173.67,175.65,173.54,175.5,33329232
2018-02-26,176.35,179.39,176.21,178.97,36886432
2018-02-27,179.1,180.48,178.16,178.39,38685165
2018-02-28,179.26,180.615,178.05,178.12,33604574
2018-03-01,178.54,179.775,172.66,175.0,48801970
2018-03-02,172.8,176.3,172.45,176.21,38453950
2018-03-05,175.21,177.74,174.52,176.82,28401366
2018-03-06,177.91,178.25,176.13,176.67,23788506
2018-03-07,174.94,175.85,174.27,175.03,31703462
2018-03-08,175.48,177.12,175.07,176.94,23163767
2018-03-09,177.96,180.0,177.39,179.98,31385134
2018-03-12,180.29,182.39,180.21,181.72,32055405
2018-03-13,182.59,183.5,179.24,179.97,31168404
2018-03-14,180.32,180.52,177.81,178.44,29075469
2018-03-15,178.5,180.24,178.0701,178.65,22584565
2018-03-16,178.65,179.12,177.62,178.02,36836456
2018-03-19,177.32,177.47,173.66,175.3,32804695
2018-03-20,175.24,176.8,174.94,175.24,19314039
2018-03-21,175.04,175.09,171.26,171.27,35247358
2018-03-22,170.0,172.68,168.6,168.85,41051076
2018-03-23,168.39,169.92,164.94,164.94,40248954
2018-03-26,168.07,173.1,166.44,172.77,36272617
2018-03-27,173.68,175.15,166.92,168.34,38962839
2018-03-28,167.25,170.02,165.19,166.48,41668545
2018-03-29,167.805,171.75,166.9,167.78,38398505
2018-04-02,167.88,168.94,164.47,166.68,37586791
2018-04-03,167.64,168.7455,164.88,168.39,30278046
2018-04-04,164.88,172.01,164.77,171.61,34605489
2018-04-05,172.58,174.2304,172.08,172.8,26933197
2018-04-06,170.97,172.48,168.2,168.38,35005290
2018-04-09,169.88,173.09,169.845,170.05,29017718
2018-04-10,173.0,174.0,171.53,173.25,28614241
2018-04-11,172.23,173.9232,171.7,172.44,22431640
2018-04-12,173.41,175.0,173.04,174.14,22889285
2018-04-13,174.78,175.84,173.85,174.73,25124255
2018-04-16,175.0301,176.19,174.8301,175.82,21578420
2018-04-17,176.49,178.9365,176.41,178.24,26605442
2018-04-18,177.81,178.82,176.88,177.84,20754538
2018-04-19,174.95,175.39,172.66,172.8,34808800
2018-04-20,170.595,171.2184,165.43,165.72,65491140
2018-04-23,166.8348,166.92,164.09,165.24,36515477
2018-04-24,165.67,166.33,161.2201,162.94,33692017
2018-04-25,162.62,165.42,162.41,163.65,28382084
2018-04-26,164.12,165.73,163.37,164.22,27963014
2018-04-27,164.0,164.33,160.63,162.32,35655839
2018-04-30,162.1302,167.26,161.84,165.26,42427424
2018-05-01,166.4102,169.2,165.27,169.1,53569376
2018-05-02,175.225,177.75,173.8,176.57,66539371
2018-05-03,175.88,177.5,174.4411,176.89,34068180
2018-05-04,178.25,184.25,178.17,183.83,56201317
2018-05-07,185.18,187.67,184.75,185.16,42451423
2018-05-08,184.99,186.22,183.665,186.05,28402777
2018-05-09,186.55,187.4,185.22,187.36,23211241
2018-05-10,187.74,190.37,187.65,190.04,27989289
2018-05-11,189.49,190.06,187.45,188.59,26212221
2018-05-14,189.01,189.53,187.86,188.15,20778772
2018-05-15,186.78,187.07,185.1,186.44,23695159
2018-05-16,186.07,188.46,186.0,188.18,19183064
2018-05-17,188.0,188.91,186.36,186.99,17294029
2018-05-18,187.19,187.8102,186.13,186.31,18297728
2018-05-21,188.0,189.27,186.9106,187.63,18400787
2018-05-22,188.375,188.88,186.78,187.16,15240704
2018-05-23,186.35,188.5,185.76,188.36,20058415
2018-05-24,188.77,188.84,186.21,188.15,23233975
2018-05-25,188.23,189.65,187.65,188.58,17460963
2018-05-29,187.6,188.75,186.87,187.9,22514075
2018-05-30,187.72,188.0,186.78,187.5,18690547
2018-05-31,187.22,188.23,186.14,186.87,27482793
2018-06-01,187.9912,190.26,187.75,190.24,23442510
2018-06-04,191.635,193.42,191.35,191.83,26266174
2018-06-05,193.065,193.94,192.36,193.31,21565963
2018-06-06,193.63,194.08,191.92,193.98,20933619
2018-06-07,194.14,194.2,192.335,193.46,21347180
2018-06-08,191.17,192.0,189.77,191.7,26656799
2018-06-11,191.35,191.97,190.21,191.23,18308460
2018-06-12,191.385,192.611,191.15,192.28,16911141
2018-06-13,192.42,192.88,190.44,190.7,21638393
2018-06-14,191.55,191.57,190.22,190.8,21610074
2018-06-15,190.03,190.16,188.26,188.84,61719160
2018-06-18,187.88,189.22,187.2,188.74,18484865
2018-06-19,185.14,186.33,183.45,185.69,33578455
2018-06-20,186.35,187.2,185.73,186.5,20628701
2018-06-21,187.25,188.35,184.94,185.46,25711898
2018-06-22,186.12,186.15,184.7,184.92,27200447
2018-06-25,183.4,184.92,180.73,182.17,31663096
2018-06-26,182.99,186.53,182.54,184.43,24569201
2018-06-27,185.2278,187.28,184.03,184.16,25285328
2018-06-28,184.1,186.21,183.8,185.5,17365235
2018-06-29,186.29,187.19,182.91,185.11,22737666
2018-07-02,183.82,187.3,183.42,187.18,17731343
2018-07-03,187.79,187.95,183.54,183.92,13954806
2018-07-05,185.26,186.41,184.28,185.4,16604248
2018-07-06,185.42,188.434,185.2,187.97,17485245
2018-07-09,189.5,190.68,189.3,190.58,19756634
2018-07-10,190.71,191.28,190.1801,190.35,15939149
2018-07-11,188.5,189.7799,187.61,187.88,18831470
2018-07-12,189.53,191.41,189.31,191.03,18041131
2018-07-13,191.08,191.84,190.9,191.33,12519792
2018-07-16,191.52,192.65,190.415,190.91,15043110
2018-07-17,189.75,191.87,189.2,191.45,15534523
2018-07-18,191.78,191.8,189.93,190.4,16393381
2018-07-19,189.69,192.55,189.69,191.88,20286752
2018-07-20,191.78,192.43,190.17,191.44,20706042
2018-07-23,190.68,191.96,189.56,191.61,15989365
2018-07-24,192.45,193.6601,192.05,193.0,18697898
2018-07-25,193.0602,194.85,192.43,194.82,16826483
2018-07-26,194.61,195.96,193.61,194.21,19075964
2018-07-27,194.99,195.19,190.1,190.98,24023972
2018-07-30,191.9,192.2,189.07,189.91,21029535
2018-07-31,190.3,192.14,189.34,190.29,39373038
2018-08-01,199.13,201.76,197.31,201.5,67935716
2018-08-02,200.58,208.38,200.35,207.39,62404012
2018-08-03,207.03,208.74,205.4803,207.99,33447396
2018-08-06,208.0,209.25,207.07,209.07,25425387
2018-08-07,209.32,209.5,206.76,207.11,25587387
2018-08-08,206.05,207.81,204.52,207.25,22525487
2018-08-09,207.28,209.78,207.2,208.88,23492626
2018-08-10,207.36,209.1,206.67,207.53,24611202
2018-08-13,207.7,210.952,207.7,208.87,25890880
2018-08-14,210.155,210.56,208.26,209.75,20748010
2018-08-15,209.22,210.74,208.33,210.24,28807564
2018-08-16,211.75,213.8121,211.47,213.32,28500367
2018-08-17,213.44,217.95,213.16,217.58,35426997
2018-08-20,218.1,219.18,215.11,215.46,30287695
2018-08-21,216.8,217.19,214.025,215.04,26159755
2018-08-22,214.1,216.36,213.84,215.05,19018131
2018-08-23,214.65,217.05,214.6,215.49,18883224
2018-08-24,216.6,216.9,215.11,216.16,18476356
2018-08-27,217.15,218.74,216.33,217.94,20525117
2018-08-28,219.01,220.54,218.92,219.7,22776766
2018-08-29,220.15,223.49,219.41,222.98,27254804
2018-08-30,223.25,228.26,222.4,225.03,48793824
2018-08-31,226.51,228.87,226.0,227.63,43340134
2018-09-04,228.41,229.18,226.63,228.36,27390132
2018-09-05,228.99,229.67,225.1,226.87,33332960
2018-09-06,226.23,227.35,221.3,223.1,34289976
2018-09-07,221.85,225.37,220.71,221.3,37619810
2018-09-10,220.95,221.85,216.47,218.33,39516453
2018-09-11,218.01,224.299,216.56,223.85,35749049
2018-09-12,224.94,225.0,219.84,221.07,49278740
2018-09-13,223.52,228.35,222.57,226.41,41706377
2018-09-14,225.75,226.84,222.522,223.84,31999289
2018-09-17,222.15,222.95,217.27,217.88,37195133
2018-09-18,217.79,221.85,217.12,218.24,31571712
2018-09-19,218.5,219.62,215.3,218.37,27123833
2018-09-20,220.24,222.28,219.15,220.03,26608794
2018-09-21,220.78,221.36,217.29,217.66,96246748
2018-09-24,216.82,221.26,216.63,220.79,27693358
2018-09-25,219.75,222.82,219.7,222.19,24554379
2018-09-26,221.0,223.75,219.76,220.42,23984706
2018-09-27,223.82,226.44,223.54,224.95,30181227
2018-09-28,224.79,225.84,224.02,225.74,22929364
2018-10-01,227.95,229.42,226.35,227.26,23600802
2018-10-02,227.25,230.0,226.63,229.28,24788170
2018-10-03,230.05,233.47,229.78,232.07,28654799
2018-10-04,230.78,232.35,226.73,227.99,32042000
2018-10-05,227.96,228.41,220.58,224.29,33580463
2018-10-08,222.21,224.8,220.2,223.77,29663923
2018-10-09,223.64,227.27,222.2462,226.87,26891029
2018-10-10,225.46,226.35,216.05,216.36,41990554
2018-10-11,214.52,219.5,212.32,214.45,53124392
2018-10-12,220.42,222.88,216.84,222.11,40337851
2018-10-15,221.16,221.83,217.27,217.36,30791007
2018-10-16,218.93,222.99,216.7627,222.15,29183963
2018-10-17,222.3,222.64,219.34,221.19,22885397
2018-10-18,217.86,219.74,213.0,216.02,32581315
2018-10-19,218.06,221.26,217.43,219.31,33078726
2018-10-22,219.79,223.36,218.94,220.65,28792082
2018-10-23,215.83,223.25,214.7,222.73,38767846
2018-10-24,222.6,224.23,214.54,215.09,40925163
2018-10-25,217.71,221.38,216.75,219.8,29855768
2018-10-26,215.9,220.19,212.67,216.3,47258375
2018-10-29,219.19,219.69,206.09,212.24,45935520
2018-10-30,211.15,215.18,209.27,213.3,36659990
2018-10-31,216.88,220.45,216.62,218.86,38358933
2018-11-01,219.05,222.36,216.81,222.22,58323180
2018-11-02,209.55,213.65,205.43,207.48,91328654
2018-11-05,204.3,204.39,198.17,201.59,66163669
2018-11-06,201.92,204.72,201.69,203.77,31882881
2018-11-07,205.97,210.06,204.13,209.95,33424434
2018-11-08,209.98,210.12,206.75,208.49,25362636
2018-11-09,205.55,206.01,202.25,204.47,34365750
2018-11-12,199.0,199.85,193.79,194.17,51135518
2018-11-13,191.63,197.18,191.4501,192.23,46882936
2018-11-14,193.9,194.48,185.93,186.8,60800957
2018-11-15,188.39,191.97,186.9,191.41,46478801
2018-11-16,190.5,194.9695,189.46,193.53,36928253
2018-11-19,190.0,190.7,184.99,185.86,41920872
2018-11-20,178.37,181.47,175.51,176.98,67825247
2018-11-21,179.73,180.27,176.55,176.78,31124210
2018-11-23,174.94,176.595,172.1,172.29,23623972
2018-11-26,174.24,174.95,170.26,174.62,44998520
2018-11-27,171.51,174.77,170.88,174.24,41387377
2018-11-28,176.73,181.29,174.93,180.94,46062539
2018-11-29,182.66,182.8,177.7,179.55,41769992
2018-11-30,180.29,180.33,177.03,178.58,39531549
2018-12-03,184.46,184.94,181.21,184.82,40798002
2018-12-04,180.95,182.3899,176.27,176.69,41344282
2018-12-06,171.76,174.78,170.42,174.72,43098410
2018-12-07,173.49,174.49,168.3,168.49,42281631
2018-12-10,165.0,170.09,163.33,169.6,62025994
2018-12-11,171.66,171.79,167.0,168.63,47281665
2018-12-12,170.4,171.92,169.02,169.1,35627674
2018-12-13,170.49,172.57,169.55,170.95,31897827
2018-12-14,169.0,169.08,165.28,165.48,40703710
2018-12-17,165.45,168.35,162.73,163.94,44287922
2018-12-18,165.38,167.53,164.39,166.07,33841518
2018-12-19,166.0,167.45,159.09,160.89,49047297
2018-12-20,160.4,162.11,155.3,156.83,64772960
2018-12-21,156.86,158.16,149.63,150.73,95744384
2018-12-24,148.15,151.55,146.59,146.83,37169232
2018-12-26,148.3,157.23,146.72,157.17,58582544
2018-12-27,155.84,156.77,150.07,156.15,53117065
2018-12-28,157.5,158.52,154.55,156.23,42291424
2018-12-31,158.53,159.36,156.48,157.74,35003466
2019-01-02,154.89,158.85,154.23,157.92,37039737
2019-01-03,143.98,145.72,142.0,142.19,91312195
2019-01-04,144.53,148.5499,143.8,148.26,58607070
2019-01-07,148.7,148.83,145.9,147.93,54777764
2019-01-08,149.56,151.82,148.52,150.75,41025314
2019-01-09,151.29,154.53,149.63,153.31,45099081
2019-01-10,152.5,153.97,150.86,153.8,35780670
2019-01-11,152.88,153.7,151.51,152.29,27023241
2019-01-14,150.85,151.27,149.22,150.0,32439186
2019-01-15,150.27,153.39,150.05,153.07,28710324
2019-01-16,153.08,155.88,153.0,154.94,30569706
2019-01-17,154.2,157.66,153.26,155.86,29821160
2019-01-18,157.5,157.88,155.9806,156.82,33751023
2019-01-22,156.41,156.73,152.62,153.3,30393970
2019-01-23,154.15,155.14,151.7,153.92,23130570
2019-01-24,154.11,154.48,151.74,152.7,25441549
2019-01-25,155.48,158.13,154.32,157.76,33547893
2019-01-28,155.79,156.33,153.66,156.3,26192058
2019-01-29,156.25,158.13,154.11,154.68,41587239
2019-01-30,163.25,166.15,160.23,165.25,61109780
2019-01-31,166.11,169.0,164.56,166.44,40739649
2019-02-01,166.96,168.98,165.93,166.52,32668138
2019-02-04,167.41,171.655,167.28,171.25,31495582
2019-02-05,172.86,175.08,172.3501,174.18,36101628
2019-02-06,174.65,175.57,172.8531,174.24,28239591
2019-02-07,172.4,173.94,170.34,170.94,31741690
2019-02-08,168.99,170.66,168.42,170.41,23819966
2019-02-11,171.05,171.21,169.25,169.43,20993425
2019-02-12,170.1,171.0,169.7,170.89,22283523
2019-02-13,171.39,172.48,169.92,170.18,22490233
2019-02-14,169.71,171.2615,169.38,170.8,21835747
2019-02-15,171.25,171.7,169.75,170.42,24626814
2019-02-19,169.71,171.44,169.49,170.93,18972826
2019-02-20,171.19,173.32,170.99,172.03,26114362
2019-02-21,171.8,172.37,170.3,171.06,17249670
2019-02-22,171.58,173.0,171.38,172.97,18913154
2019-02-25,174.16,175.87,173.95,174.23,21873358
2019-02-26,173.71,175.3,173.1732,174.33,17070211
2019-02-27,173.21,175.0,172.73,174.87,27835389
2019-02-28,174.32,174.91,172.92,173.15,28215416
2019-03-01,174.28,175.15,172.89,174.97,25886167
2019-03-04,175.69,177.75,173.97,175.85,27436203
2019-03-05,175.94,176.0,174.54,175.53,19737419
2019-03-06,174.67,175.49,173.94,174.52,20810384
2019-03-07,173.87,174.44,172.02,172.5,24796374
2019-03-08,170.32,173.07,169.5,172.91,23999358
2019-03-11,175.49,179.12,175.35,178.9,32011034
2019-03-12,180.0,182.67,179.37,180.91,32467584
2019-03-13,182.25,183.3,180.92,181.71,31032524
2019-03-14,183.9,184.1,182.56,183.73,23579508
2019-03-15,184.85,187.33,183.74,186.12,39042912
2019-03-18,185.8,188.39,185.79,188.02,26219832
2019-03-19,188.35,188.99,185.92,186.53,31646369
2019-03-20,186.23,189.49,184.73,188.16,31035231
2019-03-21,190.02,196.33,189.81,195.09,51034237
2019-03-22,195.34,197.69,190.78,191.05,42407666
2019-03-25,191.51,191.98,186.6,188.74,43845293
2019-03-26,191.664,192.88,184.58,186.79,49800538
2019-03-27,188.75,189.76,186.55,188.47,29848427
2019-03-28,188.95,189.559,187.53,188.72,20780363
2019-03-29,189.83,190.08,188.54,189.95,23563961
2019-04-01,191.64,191.68,188.38,191.24,27861964
2019-04-02,191.09,194.46,191.05,194.02,22765732
2019-04-03,193.25,196.5,193.15,195.35,23271830
2019-04-04,194.79,196.37,193.14,195.69,19114275
2019-04-05,196.45,197.1,195.93,197.0,18526644
2019-04-08,196.42,200.23,196.34,200.1,25881697
2019-04-09,200.32,202.85,199.23,199.5,35768237
2019-04-10,198.68,200.74,198.18,200.62,21695288
2019-04-11,200.85,201.0,198.4431,198.95,20900808
2019-04-12,199.2,200.14,196.21,198.87,27760668
2019-04-15,198.58,199.85,198.01,199.23,17536646
2019-04-16,199.46,201.37,198.56,199.25,25696385
2019-04-17,199.54,203.38,198.61,203.13,28906780
2019-04-18,203.12,204.15,202.52,203.86,24195766
2019-04-22,202.83,204.94,202.34,204.53,19439545
2019-04-23,204.43,207.75,203.9,207.48,23322991
2019-04-24,207.36,208.48,207.05,207.16,17540609
2019-04-25,206.83,207.76,205.12,205.28,18543206
2019-04-26,204.9,205.0,202.12,204.3,18649102
2019-04-29,204.4,205.97,203.86,204.61,22204716
2019-04-30,203.06,203.4,199.11,200.67,46534923
2019-05-01,209.88,215.31,209.23,210.52,64827328
2019-05-02,209.84,212.65,208.13,209.15,31996324
2019-05-03,210.89,211.84,210.23,211.75,20892378
2019-05-06,204.29,208.84,203.5,208.48,32443113
2019-05-07,205.88,207.4175,200.825,202.86,38763698
2019-05-08,201.9,205.34,201.75,202.9,26339504
2019-05-09,200.4,201.68,196.66,200.72,34908607
2019-05-10,197.419,198.85,192.77,197.18,41208712
2019-05-13,187.71,189.48,182.85,185.72,57430623
2019-05-14,186.41,189.7,185.41,188.66,36529677
2019-05-15,186.27,191.75,186.02,190.92,26544718
2019-05-16,189.91,192.4689,188.84,190.08,33031364
2019-05-17,186.93,190.9,186.76,189.0,32879090
2019-05-20,183.52,184.349,180.2839,183.09,38612290
2019-05-21,185.22,188.0,184.7,186.6,28364848
2019-05-22,184.66,185.71,182.55,182.78,29748556
2019-05-23,179.8,180.54,177.81,179.66,36529736
2019-05-24,180.2,182.14,178.62,178.97,23714686
2019-05-28,178.92,180.59,177.91,178.23,27948160
2019-05-29,176.42,179.35,176.0,177.38,28481165
2019-05-30,177.95,179.23,176.67,178.3,21218412
2019-05-31,176.23,177.99,174.99,175.07,27043584
2019-06-03,175.6,177.92,170.27,173.3,40396069
2019-06-04,175.44,179.83,174.52,179.64,30967961
2019-06-05,184.28,184.99,181.14,182.54,29773427
2019-06-06,183.08,185.47,182.1489,185.22,22526311
2019-06-07,186.51,191.92,185.77,190.15,30684393
2019-06-10,191.81,195.37,191.62,192.58,26220851
2019-06-11,194.86,196.0,193.6,194.81,26932882
2019-06-12,193.95,195.97,193.385,194.19,18253189
2019-06-13,194.7,196.79,193.6,194.15,21674625
2019-06-14,191.545,193.5863,190.3,192.74,18761474
2019-06-17,192.9,194.96,192.17,193.89,14669144
2019-06-18,196.05,200.29,195.21,198.45,26551004
2019-06-19,199.68,199.88,197.31,197.87,21124235
2019-06-20,200.37,200.61,198.03,199.46,21513988
2019-06-21,198.8,200.85,198.15,198.78,47800589
2019-06-24,198.54,200.16,198.17,198.58,18220421
2019-06-25,198.43,199.26,195.29,195.57,21070334
2019-06-26,197.77,200.99,197.35,199.8,26067512
2019-06-27,200.29,201.57,199.57,199.74,20899717
2019-06-28,198.68,199.495,197.05,197.92,31110642
2019-07-01,203.17,204.49,200.65,201.55,27316739
2019-07-02,201.41,203.1323,201.36,202.73,16935217
2019-07-03,203.28,204.44,202.6901,204.41,11362045
2019-07-05,203.35,205.08,202.9,204.23,17265518
2019-07-08,200.81,201.4,198.41,200.02,25338628
2019-07-09,199.2,201.51,198.81,201.24,20578015
2019-07-10,201.85,203.73,201.56,203.23,17897138
2019-07-11,203.31,204.39,201.71,201.75,20191842
2019-07-12,202.45,204.0,202.2,203.3,17595212
2019-07-15,204.09,205.87,204.0,205.21,16947420
2019-07-16,204.59,206.11,203.5,204.5,16866816
2019-07-17,204.05,205.0915,203.27,203.35,14107450
2019-07-18,204.0,205.88,203.7,205.66,18582161
2019-07-19,205.79,206.5,202.36,202.59,20929307
2019-07-22,203.65,207.23,203.61,207.22,22277932
2019-07-23,208.46,208.91,207.29,208.84,18355210
2019-07-24,207.67,209.15,207.17,208.67,14991567
2019-07-25,208.89,209.24,206.73,207.02,13909535
2019-07-26,207.48,209.73,207.14,207.74,17618874
2019-07-29,208.46,210.64,208.44,209.68,21673389
2019-07-30,208.76,210.16,207.31,208.78,33935718
2019-07-31,216.42,221.37,211.3,213.04,69281361
2019-08-01,213.9,218.03,206.7435,208.43,54017922
2019-08-02,205.53,206.43,201.63,204.02,40862122
2019-08-05,197.99,198.649,192.58,193.34,52392969
2019-08-06,196.31,198.067,194.04,197.0,35824787
2019-08-07,195.41,199.56,193.82,199.04,33364400
2019-08-08,200.2,203.53,199.39,203.43,27009523
2019-08-09,201.3,202.76,199.29,200.99,24619746
2019-08-12,199.62,202.0516,199.15,200.48,22481889
2019-08-13,201.02,212.14,200.83,208.97,47539786
2019-08-14,203.16,206.44,202.5869,202.75,36547443
2019-08-15,203.46,205.14,199.67,201.74,27883363
2019-08-16,204.28,207.16,203.84,206.5,28813624
2019-08-19,210.62,212.7307,210.025,210.35,24431915
2019-08-20,210.88,213.35,210.32,210.36,26919529
2019-08-21,212.99,213.65,211.6032,212.64,21564747
2019-08-22,213.19,214.435,210.75,212.46,22267819
2019-08-23,209.43,212.051,201.0,202.64,46882843
2019-08-26,205.86,207.19,205.0573,206.49,26066130
2019-08-27,207.86,208.55,203.53,204.16,25897344
2019-08-28,204.1,205.72,203.32,205.53,15957632
2019-08-29,208.5,209.32,206.655,209.01,21007652
2019-08-30,210.16,210.45,207.2,208.74,21162561
2019-09-03,206.43,206.98,204.22,205.7,20059574
2019-09-04,208.39,209.48,207.32,209.19,19216820
2019-09-05,212.0,213.97,211.51,213.28,23946984
2019-09-06,214.05,214.42,212.51,213.26,19362294
2019-09-09,214.84,216.44,211.07,214.17,27309401
2019-09-10,213.86,216.78,211.71,216.7,31777931
2019-09-11,218.07,223.71,217.73,223.59,44289646
2019-09-12,224.8,226.42,222.86,223.085,32226669
2019-09-13,220.0,220.79,217.02,218.75,39763296
2019-09-16,217.73,220.13,217.56,219.9,21158141
2019-09-17,219.96,220.82,219.12,220.7,18386468
2019-09-18,221.06,222.85,219.44,222.77,25643093
2019-09-19,222.01,223.76,220.37,220.96,22187876
2019-09-20,221.38,222.56,217.473,217.73,57977094
2019-09-23,218.95,219.84,217.65,218.72,19419648
2019-09-24,221.055,222.49,217.19,217.68,31434367
2019-09-25,218.55,221.5,217.1402,221.03,22481006
2019-09-26,220.0,220.94,218.83,219.89,19088312
2019-09-27,220.54,220.96,217.2814,218.82,25361285
2019-09-30,220.9,224.58,220.79,223.97,26318583
2019-10-01,225.07,228.22,224.2,224.59,36187163
2019-10-02,223.06,223.58,217.93,218.96,35767257
2019-10-03,218.43,220.96,215.132,220.82,30352686
2019-10-04,225.64,227.49,223.89,227.01,34755553
2019-10-07,226.27,229.93,225.84,227.06,30889269
2019-10-08,225.82,228.06,224.33,224.4,29282700
2019-10-09,227.03,227.79,225.64,227.03,19029424
2019-10-10,227.93,230.44,227.3,230.09,28962984
2019-10-11,232.95,237.64,232.3075,236.21,41990210
2019-10-14,234.9,238.1342,234.6701,235.87,24413484
2019-10-15,236.39,237.65,234.88,235.32,23040483
2019-10-16,233.37,235.24,233.2,234.37,19286694
2019-10-17,235.09,236.15,233.52,235.28,17272897
2019-10-18,234.59,237.58,234.29,236.41,24248023
2019-10-21,237.52,240.99,237.32,240.51,21811567
2019-10-22,241.16,242.2,239.6218,239.96,22684001
2019-10-23,242.1,243.24,241.22,243.18,19932545
2019-10-24,244.51,244.8,241.805,243.58,17916255
2019-10-25,243.16,246.73,242.88,246.58,18369296
2019-10-28,247.42,249.25,246.72,249.05,23655368
2019-10-29,248.97,249.75,242.57,243.29,35709867
2019-10-30,244.76,245.3,241.21,243.26,31130522
2019-10-31,247.24,249.17,237.26,248.76,34790520
2019-11-01,249.54,255.93,249.16,255.82,37781334
2019-11-04,257.33,257.845,255.38,257.5,25817952
2019-11-05,257.05,258.19,256.32,257.13,19974427
2019-11-06,256.77,257.49,255.365,257.24,18966124
2019-11-07,258.74,260.35,258.11,259.43,23735083
2019-11-08,258.69,260.44,256.85,260.14,17520495
2019-11-11,258.3,262.47,258.28,262.2,20507459
2019-11-12,261.55,262.79,260.92,261.96,21847226
2019-11-13,261.13,264.78,261.07,264.47,25817593
2019-11-14,263.75,264.88,262.1,262.64,22395556
2019-11-15,263.68,265.78,263.01,265.76,25093666
2019-11-18,265.8,267.43,264.23,267.1,21700897
2019-11-19,267.9,268.0,265.3926,266.29,19069597
2019-11-20,265.54,266.083,260.4,263.19,26609919
2019-11-21,263.69,264.005,261.18,262.01,30348778
2019-11-22,262.59,263.18,260.84,261.78,16331263
2019-11-25,262.71,266.44,262.52,266.37,21029517
2019-11-26,266.94,267.16,262.5,264.29,26334882
2019-11-27,265.58,267.98,265.31,267.84,16386122
2019-11-29,266.6,268.0,265.9,267.25,11654363
2019-12-02,267.27,268.25,263.45,264.16,23693550
2019-12-03,258.31,259.53,256.29,259.45,29377268
2019-12-04,261.07,263.31,260.68,261.74,16810388
2019-12-05,263.79,265.89,262.73,265.58,18661343
2019-12-06,267.48,271.0,267.3,270.71,26547493
2019-12-09,270.0,270.8,264.91,266.92,32182645
2019-12-10,268.6,270.07,265.86,268.48,22632383
2019-12-11,268.81,271.1,268.5,270.77,19723391
2019-12-12,267.78,272.5599,267.321,271.46,34437042
2019-12-13,271.46,275.3,270.93,275.15,33432806
2019-12-16,277.0,280.79,276.98,279.86,32081105
2019-12-17,279.57,281.77,278.8,280.41,28575798
2019-12-18,279.8,281.9,279.12,279.74,29024687
2019-12-19,279.5,281.18,278.95,280.02,24626947
2019-12-20,282.23,282.65,278.56,279.44,69032743
2019-12-23,280.53,284.25,280.3735,284.0,24677883
2019-12-24,284.69,284.89,282.9197,284.27,12119714
2019-12-26,284.82,289.98,284.7,289.91,23334004
2019-12-27,291.12,293.97,288.12,289.8,36592936
2019-12-30,289.46,292.69,285.22,291.52,36059614
2019-12-31,289.93,293.68,289.52,293.65,25247625