Date,Open,High,Low,Close,Volume
2017-03-16,23.8600002246792,23.979999154624306,21.100000040409927,21.5300003386352,7118900.0
2017-03-17,22.20000040409928,23.49999962014668,22.02000010183302,22.999999628228665,1523200.0
2017-03-20,22.899999248375348,22.899999248375348,22.120000481686343,22.749999632269656,494100.0
2017-03-21,22.659999481136527,22.999999628228665,22.049998880645,22.049998880645,335700.0
2017-03-22,21.999999644392634,22.120000481686343,21.399999272621304,21.399999272621304,400500.0
2017-03-23,21.37999881518091,21.659999497300497,21.339999807648745,21.339999807648745,135600.0
2017-03-24,21.11000026913012,21.489999423754423,20.909999509423475,20.95000042430425,248500.0
2017-03-27,20.89999928070329,20.89999928070329,20.530000354799167,20.600000048491918,358400.0
2017-03-28,20.49999966863859,21.879998807098925,20.31999936637233,21.7900005633144,159200.0
2017-03-29,21.62999881113992,22.02000010183302,21.45999873759385,21.929999950699887,164000.0
2017-03-30,21.950000408140276,21.950000408140276,21.600000032327944,21.919999721979696,123300.0
2017-03-31,21.80999911340618,21.80999911340618,21.079999582969545,21.20999874163484,99000.0
2017-04-03,21.49999965247462,21.49999965247462,20.7499996645976,20.999999660556604,50800.0
2017-04-04,21.04000057543737,21.58999980360775,20.979999203116225,21.489999423754423,71900.0
2017-04-05,21.739999419713435,22.20000040409928,21.579999574887555,22.10000002424596,214400.0
2017-04-06,22.10000002424596,22.39999925645733,21.579999574887555,22.360000248925157,121500.0
2017-04-07,22.29000055523241,22.54999887256301,22.089999795525767,22.479999178870266,131000.0
2017-04-10,22.799998868522017,22.999999628228665,22.129998803057934,22.429999942617904,142000.0
2017-04-11,22.659999481136527,22.659999481136527,21.489999423754423,21.61000026104813,119600.0
2017-04-12,21.700000412181268,21.700000412181268,20.999999660556604,21.31999935020836,116000.0
2017-04-13,21.360000265089123,21.569999346167364,21.049998896808965,21.549998888726986,71500.0
2017-04-17,21.549998888726986,21.549998888726986,21.290000571396384,21.309999121488165,46900.0
2017-04-18,21.270000113956,21.819999342126373,21.24999965651561,21.80999911340618,66500.0
2017-04-19,21.929999950699887,21.999999644392634,21.80999911340618,21.929999950699887,76400.0
2017-04-20,21.959998729511863,21.959998729511863,21.700000412181268,21.709998733552855,42100.0
2017-04-21,21.89999926453932,21.89999926453932,21.549998888726986,21.579999574887555,24300.0
2017-04-24,21.549998888726986,21.600000032327944,21.37000049380932,21.549998888726986,48500.0
2017-04-25,21.78000033459421,22.20999872547087,21.62000048976833,22.20999872547087,149500.0
2017-04-26,22.190000175379087,22.950000391976303,22.149999260498326,22.950000391976303,159200.0
2017-04-27,22.799998868522017,22.950000391976303,22.429999942617904,22.82999955468259,67700.0
2017-04-28,22.899999248375348,22.999999628228665,22.71999894610908,22.96999894206808,47700.0
2017-05-01,22.98,23.27,22.42,22.68,78436.0
2017-05-02,22.7,22.9,22.18,22.19,104878.0
2017-05-03,22.19,22.55,21.97,22.49,45983.0
2017-05-04,22.53,23.85,22.3,23.6,196820.0
2017-05-05,23.51,23.94,23.37,23.62,461591.0
2017-05-08,23.62,23.7,23.4,23.53,299949.0
2017-05-09,23.51,23.86,23.43,23.46,56608.0
2017-05-10,23.42,23.55,23.04,23.5,32826.0
2017-05-11,23.5,23.77,23.4,23.57,59719.0
2017-05-12,23.6,24.44,23.5,24.29,74620.0
2017-05-15,24.45,24.65,23.65,24.49,82224.0
2017-05-16,24.54,25.47,24.37,24.95,221273.0
2017-05-17,24.85,24.9,23.78,23.8,174855.0
2017-05-18,23.7,24.15,23.66,23.69,53860.0
2017-05-19,23.74,24.1,23.59,23.69,70893.0
2017-05-23,24.4,25.15,24.4,24.74,220471.0
2017-05-24,24.77,24.77,24.05,24.12,67185.0
2017-05-25,24.26,24.46,24.07,24.26,56609.0
2017-05-26,24.3,24.59,24.14,24.22,45081.0
2017-05-29,24.3,24.6,24.15,24.51,23818.0
2017-05-30,24.54,24.54,24.15,24.21,33462.0
2017-05-31,24.32,24.4,23.8,24.37,75416.0
2017-06-01,24.26,26.18,24.26,25.2,192305.0
2017-06-02,28.08,29.39,27.18,29.17,794522.0
2017-06-05,29.15,30.405,28.65,30.335,594113.0
2017-06-06,30.13,32.5,29.8,31.44,498138.0
2017-06-07,31.65,32.8,30.95,31.16,470452.0
2017-06-08,31.29,31.3,29.27,29.92,357528.0
2017-06-09,29.84,30.51,29.38,29.77,187471.0
2017-06-12,29.84,29.9,28.0,28.47,268047.0
2017-06-13,28.34,29.68,28.33,29.63,212333.0
2017-06-14,28.56,29.15,28.0,28.61,208369.0
2017-06-15,28.31,28.59,27.72,28.15,136044.0
2017-06-16,28.0,28.2,27.11,27.15,137410.0
2017-06-19,27.3,28.04,27.3,27.94,86595.0
2017-06-20,28.01,28.01,27.45,27.65,81001.0
2017-06-21,27.89,29.75,27.83,29.74,370655.0
2017-06-22,29.85,30.08,29.1,29.38,159452.0
2017-06-23,29.48,29.85,28.7,29.0,94572.0
2017-06-26,27.8,28.32,27.01,28.24,293794.0
2017-06-27,28.24,29.14,27.72,27.76,238220.0
2017-06-28,27.0,27.45,26.45,27.05,1042312.0
2017-06-29,27.14,27.2,25.39,25.64,463249.0
2017-06-30,25.9,26.01,25.27,25.62,267324.0
2017-07-04,25.5,25.85,25.43,25.645,35524.0
2017-07-05,25.75,25.75,25.2,25.28,162129.0
2017-07-06,25.2,25.4,24.42,24.7,639476.0
2017-07-07,24.65,24.94,24.41,24.8,131258.0
2017-07-10,24.86,25.06,23.86,24.5,227880.0
2017-07-11,24.5,24.87,24.4,24.67,87322.0
2017-07-12,24.99,24.99,23.92,24.15,116542.0
2017-07-13,24.11,24.67,24.08,24.23,82837.0
2017-07-14,24.27,24.98,24.1,24.5,128878.0
2017-07-17,24.57,24.57,23.95,24.26,88620.0
2017-07-18,24.15,24.53,24.02,24.09,57291.0
2017-07-19,24.12,24.61,24.02,24.49,75054.0
2017-07-20,24.53,25.11,24.53,25.09,103167.0
2017-07-21,25.09,25.24,24.71,25.12,115933.0
2017-07-24,25.11,25.51,24.88,25.0,107078.0
2017-07-25,24.91,25.22,24.6,24.61,93389.0
2017-07-26,24.72,24.76,24.1,24.28,88465.0
2017-07-27,24.31,24.45,24.04,24.08,139806.0
2017-07-28,24.01,24.02,23.32,23.66,110922.0
2017-07-31,23.81,23.97,23.55,23.76,51390.0
2017-08-01,23.84,24.43,23.28,24.39,101206.0
2017-08-02,24.5,24.5,23.44,23.75,75637.0
2017-08-03,23.97,24.2,23.65,23.72,65275.0
2017-08-04,23.71,24.15,23.09,23.31,113211.0
2017-08-08,24.05,24.78,23.75,24.18,200260.0
2017-08-09,24.09,24.21,23.8,24.03,183589.0
2017-08-10,25.71,25.78,23.04,23.3,388397.0
2017-08-11,23.3,24.5,23.19,24.05,281308.0
2017-08-14,24.51,24.665,23.98,24.3,111965.0
2017-08-15,24.6,24.6,24.0,24.01,118574.0
2017-08-16,24.09,24.09,23.63,23.65,84088.0
2017-08-17,23.65,23.89,23.25,23.27,76309.0
2017-08-18,23.27,23.27,22.34,22.55,160233.0
2017-08-21,22.7,22.7,21.33,21.56,211932.0
2017-08-22,21.7,22.09,21.55,21.81,93117.0
2017-08-23,21.7,22.14,21.59,21.86,61019.0
2017-08-24,22.16,22.55,22.01,22.29,103970.0
2017-08-25,22.49,22.5,21.88,21.88,75127.0
2017-08-28,21.81,22.52,21.75,22.33,81188.0
2017-08-29,22.22,22.22,21.7,21.97,77587.0
2017-08-30,22.07,22.2,21.85,22.2,47069.0
2017-08-31,22.34,22.34,21.74,21.84,151824.0
2017-09-01,22.26,22.55,21.75,22.53,161925.0
2017-09-05,22.48,23.03,22.14,22.61,144869.0
2017-09-06,22.83,23.0,22.25,22.63,117816.0
2017-09-07,22.68,23.45,22.65,23.07,160160.0
2017-09-08,23.02,23.6,22.8,22.88,167236.0
2017-09-11,23.29,23.52,23.07,23.13,87635.0
2017-09-12,23.39,24.0,23.38,23.91,179145.0
2017-09-13,23.8,25.12,23.8,24.95,330573.0
2017-09-14,25.15,25.2,24.15,24.39,254211.0
2017-09-15,24.4,24.58,24.01,24.19,128838.0
2017-09-18,24.48,24.48,23.75,24.15,150048.0
2017-09-19,24.15,24.84,24.05,24.29,337127.0
2017-09-20,24.35,24.39,23.85,24.04,149620.0
2017-09-21,24.04,24.2,23.84,24.04,78691.0
2017-09-22,23.93,24.15,23.8,23.88,113556.0
2017-09-25,23.87,23.94,23.5,23.7,76836.0
2017-09-26,23.84,24.68,23.73,24.64,227876.0
2017-09-27,24.74,25.4,24.44,25.33,265383.0
2017-09-28,25.52,26.12,24.9,25.21,281241.0
2017-09-29,25.01,26.12,25.0,25.65,208867.0
2017-10-02,25.91,26.46,25.78,26.23,284139.0
2017-10-03,26.49,26.5,25.73,26.17,247160.0
2017-10-04,26.15,26.19,25.71,25.91,130485.0
2017-10-05,25.8,26.06,25.51,25.81,81507.0
2017-10-06,25.83,26.47,25.4,26.38,237125.0
2017-10-10,26.34,27.18,26.11,26.38,247389.0
2017-10-11,26.4,26.7,26.31,26.47,121224.0
2017-10-12,26.6,26.61,25.88,26.09,124830.0
2017-10-13,26.21,26.21,25.8,25.94,81106.0
2017-10-16,26.05,26.13,25.5,25.74,98534.0
2017-10-17,26.0,26.12,25.52,25.58,104585.0
2017-10-18,25.51,25.67,25.4,25.62,50294.0
2017-10-19,25.51,25.65,25.36,25.58,41684.0
2017-10-20,25.72,26.29,25.72,26.29,126538.0
2017-10-23,26.3,26.5,25.71,25.72,161071.0
2017-10-24,25.8,26.3,25.74,26.12,132177.0
2017-10-25,26.15,26.29,25.52,25.8,90285.0
2017-10-26,25.95,26.42,25.86,26.41,172679.0
2017-10-27,26.41,26.91,26.41,26.72,126978.0
2017-10-30,26.87,27.91,26.5,27.78,185272.0
2017-10-31,27.77,28.37,27.27,27.64,205369.0
2017-11-01,27.75,27.91,27.22,27.55,169915.0
2017-11-02,27.5,27.66,26.2,26.53,199120.0
2017-11-03,26.5,27.0,26.32,26.95,116038.0
2017-11-06,27.0,27.65,26.95,27.46,96582.0
2017-11-07,27.77,28.04,27.29,28.01,201315.0
2017-11-08,27.78,28.49,27.51,27.64,176252.0
2017-11-09,29.96,32.14,29.66,31.41,1064815.0
2017-11-10,31.82,33.09,31.5,32.95,699201.0
2017-11-13,32.54,32.7,30.96,31.81,622894.0
2017-11-14,31.87,31.88,30.71,31.0,312441.0
2017-11-15,30.66,31.46,30.01,30.82,282457.0
2017-11-16,31.01,32.49,31.01,31.96,289548.0
2017-11-17,32.48,33.7,32.48,33.67,288337.0
2017-11-20,33.7,35.0,33.57,34.33,359101.0
2017-11-21,34.7,34.81,33.67,34.36,277796.0
2017-11-22,34.3,34.73,34.06,34.42,206501.0
2017-11-23,34.08,34.82,34.05,34.58,113897.0
2017-11-24,34.46,35.45,34.46,35.21,215280.0
2017-11-27,35.85,35.85,33.65,34.15,429756.0
2017-11-28,34.14,34.7,33.49,33.49,241148.0
2017-11-29,33.49,34.68,33.49,34.29,273565.0
2017-11-30,34.54,35.0,34.03,34.81,329590.0
2017-12-01,34.79,34.91,33.93,34.6,294924.0
2017-12-04,34.96,35.31,34.48,34.82,193712.0
2017-12-05,34.83,35.16,34.37,35.04,150718.0
2017-12-06,35.13,35.13,34.36,34.68,132465.0
2017-12-07,34.82,35.96,34.77,35.82,237675.0
2017-12-08,35.96,36.95,35.65,36.11,203559.0
2017-12-11,36.21,36.47,36.0,36.36,203882.0
2017-12-12,36.5,37.2,36.26,36.44,233109.0
2017-12-13,36.56,36.655,35.51,35.55,271334.0
2017-12-14,35.87,36.21,34.93,35.19,221578.0
2017-12-15,35.15,35.41,33.83,34.31,427743.0
2017-12-18,34.67,35.56,34.61,35.51,298214.0
2017-12-19,35.55,36.09,35.2,35.23,212301.0
2017-12-20,35.52,35.92,35.18,35.68,132896.0
2017-12-21,35.77,37.35,35.64,37.25,381671.0
2017-12-22,37.45,37.92,36.6,37.76,247966.0
2017-12-27,38.79,39.64,38.71,39.2,258599.0
2017-12-28,39.16,40.16,39.02,39.76,263105.0
2017-12-29,40.1,40.1,39.06,39.71,165460.0
2018-01-02,39.85,40.38,39.08,39.78,260082.0
2018-01-03,39.99,41.9,39.64,41.2,428219.0
2018-01-04,41.99,42.1,40.88,42.0,345813.0
2018-01-05,41.94,42.06,41.01,41.45,347996.0
2018-01-08,41.6,41.79,40.19,40.95,384545.0
2018-01-09,41.37,41.72,40.72,41.43,225730.0
2018-01-10,41.4,41.64,40.8,41.06,268252.0
2018-01-11,40.6,41.66,40.6,41.04,252487.0
2018-01-12,41.03,41.24,40.32,40.41,174183.0
2018-01-15,40.5,41.06,40.41,41.0,61832.0
2018-01-16,41.08,41.17,39.3,39.58,368424.0
2018-01-17,39.63,40.56,39.6,40.53,301416.0
2018-01-18,40.65,41.73,40.49,40.79,217634.0
2018-01-19,40.79,41.16,40.59,40.75,140663.0
2018-01-22,40.92,41.4,39.95,41.28,205595.0
2018-01-23,41.48,44.0,41.16,43.75,452158.0
2018-01-24,44.02,44.02,42.77,43.27,245657.0
2018-01-25,43.41,43.92,42.36,43.67,210429.0
2018-01-26,43.65,43.89,42.97,43.75,268601.0
2018-01-29,43.61,43.87,42.89,42.99,215853.0
2018-01-30,42.76,43.28,41.57,43.11,162431.0
2018-01-31,43.15,44.8,43.0,44.26,291649.0
2018-02-01,43.88,44.24,43.57,43.8,253793.0
2018-02-02,43.79,45.9,43.65,44.5,423384.0
2018-02-05,44.41,46.86,43.34,44.74,569876.0
2018-02-06,43.73,46.71,43.73,46.38,487217.0
2018-02-07,46.95,48.04,46.3,47.83,525634.0
2018-02-08,42.87,43.38,39.05,40.15,1830215.0
2018-02-09,41.17,42.0,35.88,38.32,1352079.0
2018-02-12,39.03,40.52,38.25,40.01,708508.0
2018-02-13,39.52,42.14,39.2,41.75,576255.0
2018-02-14,41.31,43.76,41.26,43.57,537076.0
2018-02-15,44.2,44.21,42.09,42.43,496851.0
2018-02-16,42.5,43.29,42.2,42.7,253921.0
2018-02-20,42.1,42.99,42.1,42.38,210650.0
2018-02-21,42.64,43.28,42.21,42.71,211749.0
2018-02-22,42.67,42.83,40.71,40.75,310820.0
2018-02-23,41.12,41.93,40.86,41.47,191098.0
2018-02-26,41.85,42.72,41.53,42.53,165882.0
2018-02-27,42.31,42.88,41.83,41.92,160017.0
2018-02-28,42.27,42.3,40.6,40.61,253618.0
2018-03-01,40.61,41.26,39.54,40.15,268350.0
2018-03-02,39.59,41.48,39.39,41.29,223195.0
2018-03-05,41.26,42.79,41.26,42.07,191661.0
2018-03-06,42.13,42.46,41.41,41.63,116622.0
2018-03-07,41.32,42.0,40.85,40.9,126612.0
2018-03-08,40.96,41.48,40.83,41.21,133281.0
2018-03-09,41.38,42.33,41.06,41.57,169474.0
2018-03-12,41.75,42.49,41.6,42.33,182965.0
2018-03-13,42.8,43.5,42.64,43.17,259580.0
2018-03-14,43.33,43.5,42.29,42.56,165861.0
2018-03-15,42.82,43.47,42.48,43.46,138439.0
2018-03-16,43.5,45.63,43.12,45.5,284310.0
2018-03-19,45.4,45.44,43.78,44.56,235821.0
2018-03-20,44.66,47.04,44.57,46.7,494232.0
2018-03-21,46.5,47.5,46.08,46.99,255004.0
2018-03-22,46.23,47.2,44.61,44.61,278545.0
2018-03-23,44.32,45.89,43.58,43.66,363433.0
2018-03-26,44.42,45.25,43.79,44.65,203164.0
2018-03-27,44.85,45.5,43.45,43.84,220147.0
2018-03-28,43.59,43.83,42.16,42.44,254674.0
2018-03-29,42.51,43.55,42.51,43.11,150825.0
2018-04-02,43.14,43.41,41.86,42.25,200609.0
2018-04-03,42.45,43.35,42.0,43.35,170472.0
2018-04-04,42.46,44.64,42.46,44.44,211841.0
2018-04-05,44.92,44.98,43.82,44.62,191484.0
2018-04-06,43.95,44.84,43.19,43.5,145797.0
2018-04-09,43.89,44.88,43.82,44.13,159629.0
2018-04-10,44.66,44.9,43.81,44.65,128235.0
2018-04-11,44.06,44.52,43.51,43.7,173783.0
2018-04-12,44.06,44.27,43.51,43.64,140206.0
2018-04-13,43.69,44.27,42.54,42.82,206576.0
2018-04-16,43.1,43.31,42.35,43.07,130194.0
2018-04-17,43.14,43.64,43.07,43.29,82544.0
2018-04-18,43.55,44.9,43.4,44.15,125440.0
2018-04-19,44.21,46.9,44.21,46.34,318603.0
2018-04-20,46.51,47.65,45.83,46.49,172849.0
2018-04-23,46.85,47.6,44.61,45.03,176348.0
2018-04-24,45.28,46.83,44.64,45.54,218562.0
2018-04-25,45.6,45.88,44.07,45.15,168220.0
2018-04-26,45.51,46.51,44.9,46.5,170923.0
2018-04-27,46.75,47.5,46.52,46.96,101192.0
2018-04-30,47.23,48.51,47.02,47.66,173532.0
2018-05-01,47.43,47.67,46.14,47.29,139428.0
2018-05-02,47.45,48.36,47.18,47.79,121463.0
2018-05-03,47.37,48.1,47.11,47.36,134946.0
2018-05-04,47.25,48.0,46.45,47.83,122661.0
2018-05-07,48.14,49.43,47.89,49.19,134427.0
2018-05-08,49.4,49.75,47.84,48.1,157150.0
2018-05-09,48.2,48.95,48.07,48.08,111278.0
2018-05-10,48.12,48.36,47.29,47.32,106823.0
2018-05-11,47.32,47.78,46.8,47.35,112272.0
2018-05-14,47.54,48.56,46.84,48.41,171568.0
2018-05-15,48.24,50.8,48.2,50.29,261018.0
2018-05-16,50.3,51.74,50.3,51.63,186613.0
2018-05-17,51.9,52.63,51.23,52.32,185725.0
2018-05-18,52.41,53.07,51.25,52.78,183925.0
2018-05-22,51.36,52.52,50.57,51.17,211886.0
2018-05-23,50.78,52.37,50.65,51.28,197996.0
2018-05-24,51.89,51.89,50.7,51.05,169033.0
2018-05-25,50.96,51.61,50.85,51.54,108594.0
2018-05-28,51.55,52.08,51.39,51.8,34117.0
2018-05-29,51.39,53.22,51.28,51.79,131426.0
2018-05-30,52.05,52.88,50.98,51.27,156936.0
2018-05-31,52.47,54.83,52.04,54.68,445030.0
2018-06-01,55.26,55.78,53.59,55.2,284388.0
2018-06-04,55.65,56.4,55.6,55.87,3500.0
2018-06-05,55.93,57.17,55.93,56.89,162579.0
2018-06-06,57.62,57.75,56.5,57.31,220370.0
2018-06-07,57.19,57.24,55.15,55.49,236698.0
2018-06-08,55.01,56.2,54.82,55.81,219340.0
2018-06-11,56.67,57.58,56.0,56.56,224701.0
2018-06-12,57.01,58.75,56.6,58.32,243074.0
2018-06-13,58.5,59.54,58.33,58.8,234453.0
2018-06-14,59.07,60.25,58.65,59.99,385344.0
2018-06-15,77.75,81.3,70.08,78.01,1419330.0
2018-06-18,79.18,87.54,79.16,85.68,1219768.0
2018-06-19,84.71,89.9,84.02,89.73,880611.0
2018-06-20,90.4,91.5,84.91,85.23,770422.0
2018-06-21,84.21,84.75,82.28,82.73,723425.0
2018-06-22,83.79,83.84,76.03,76.61,723663.0
2018-06-25,77.43,79.45,74.26,78.22,677057.0
2018-06-26,78.86,80.05,74.41,76.38,665750.0
2018-06-27,76.18,78.5,74.9,75.72,390596.0
2018-06-28,75.39,77.41,74.69,76.94,324526.0
2018-06-29,77.5,79.85,76.75,77.32,429029.0
2018-07-03,77.12,78.65,76.42,78.32,268472.0
2018-07-04,78.38,80.82,78.32,79.61,195554.0
2018-07-05,80.0,80.1,77.07,78.83,406084.0
2018-07-06,78.9,80.59,76.85,78.09,347443.0
2018-07-09,78.66,78.99,76.7,78.75,305772.0
2018-07-10,78.91,81.26,78.91,80.83,435844.0
2018-07-11,80.01,81.15,79.46,80.57,351083.0
2018-07-12,80.99,81.05,78.2,79.29,285271.0
2018-07-13,79.0,80.5,78.65,79.35,245303.0
2018-07-16,79.8,80.55,78.39,80.36,314729.0
2018-07-17,80.35,84.16,80.35,83.91,338206.0
2018-07-18,84.88,85.7,83.4,85.23,295389.0
2018-07-19,85.32,86.19,84.63,85.46,235388.0
2018-07-20,85.17,85.27,81.46,83.08,380865.0
2018-07-23,83.5,83.97,81.58,83.39,284739.0
2018-07-24,84.0,84.23,80.45,80.45,280421.0
2018-07-25,79.81,81.16,79.01,80.73,182741.0
2018-07-26,80.47,81.86,79.87,81.22,177443.0
2018-07-27,81.18,81.54,76.49,77.13,387873.0
2018-07-30,76.66,76.96,71.69,72.01,427725.0
2018-07-31,71.82,74.74,71.82,74.67,329105.0
2018-08-01,73.02,74.94,73.0,74.14,261699.0
2018-08-02,74.21,76.05,73.49,75.82,257121.0
2018-08-03,76.16,76.5,73.72,74.42,229625.0
2018-08-07,74.59,75.33,72.06,73.1,356022.0
2018-08-08,73.36,73.64,72.0,72.67,270935.0
2018-08-09,76.64,77.38,70.38,70.43,814473.0
2018-08-10,70.74,73.85,69.34,72.31,473144.0
2018-08-13,71.75,71.93,68.69,70.93,448582.0
2018-08-14,70.42,70.78,66.6,67.4,520926.0
2018-08-15,66.68,67.54,65.25,66.58,364113.0
2018-08-16,66.89,69.35,66.18,67.91,287622.0
2018-08-17,67.51,67.89,66.0,66.47,182353.0
2018-08-20,66.31,70.69,66.31,70.18,277908.0
2018-08-21,70.64,71.5,70.06,70.53,220823.0
2018-08-22,70.49,72.17,69.87,71.86,202403.0
2018-08-23,72.0,73.7,71.74,73.7,346758.0
2018-08-24,73.75,74.45,73.25,73.67,303366.0
2018-08-27,74.06,76.12,73.83,75.35,424007.0
2018-08-28,75.44,77.0,74.38,75.99,303732.0
2018-08-29,75.77,76.78,75.12,76.69,210012.0
2018-08-30,76.89,78.5,76.8,77.75,323838.0
2018-08-31,77.93,80.15,77.54,79.27,284754.0
2018-09-04,79.88,80.0,76.92,79.39,308552.0
2018-09-05,78.72,78.89,73.15,73.57,584651.0
2018-09-06,73.98,75.75,72.06,72.8,432714.0
2018-09-07,72.39,74.95,72.0,73.74,293066.0
2018-09-10,73.75,76.48,73.66,75.59,430334.0
2018-09-11,75.18,78.45,75.06,77.98,300351.0
2018-09-12,77.58,79.41,75.65,77.37,365049.0
2018-09-13,77.35,78.96,76.37,76.69,221306.0
2018-09-14,76.56,76.94,74.49,75.69,229609.0
2018-09-17,75.63,76.5,74.05,74.89,219721.0
2018-09-18,75.13,78.07,75.0,76.6,288937.0
2018-09-19,76.82,77.32,72.1,73.05,919112.0
2018-09-20,74.51,74.51,71.53,73.64,311304.0
2018-09-21,73.61,74.25,72.63,74.14,336978.0
2018-09-24,74.33,75.37,73.29,75.06,246079.0
2018-09-25,74.9,76.85,74.75,75.18,242795.0
2018-09-26,75.31,83.5,75.3,83.23,989779.0
2018-09-27,83.0,84.74,81.25,83.46,359699.0
2018-09-28,82.8,85.09,82.4,83.2,306543.0
2018-10-01,83.92,84.3,78.31,79.34,359405.0
2018-10-02,78.63,79.06,75.65,76.03,347864.0
2018-10-03,77.62,77.62,74.5,75.54,337268.0
2018-10-04,75.54,75.54,70.79,72.5,558287.0
2018-10-05,72.36,74.53,71.84,73.75,392263.0
2018-10-09,71.83,72.09,68.5,68.8,459185.0
2018-10-10,68.22,68.5,62.51,62.99,820267.0
2018-10-11,62.11,64.07,61.34,61.54,503447.0
2018-10-12,63.89,65.9,63.51,65.78,409562.0
2018-10-15,65.8,66.14,64.67,65.82,235156.0
2018-10-16,66.5,69.52,66.09,69.52,322230.0
2018-10-17,69.29,69.73,67.0,68.39,214119.0
2018-10-18,68.17,68.81,67.0,68.03,387855.0
2018-10-19,68.34,69.2,65.03,65.35,361623.0
2018-10-22,65.74,67.58,65.1,66.61,224859.0
2018-10-23,64.15,64.75,61.44,63.36,357405.0
2018-10-24,63.28,65.01,61.4,61.5,227653.0
2018-10-25,62.44,63.7,61.95,62.87,228147.0
2018-10-26,61.83,63.79,60.69,62.07,268926.0
2018-10-29,62.21,64.84,62.21,63.18,249345.0
2018-10-30,63.01,68.07,62.92,66.81,385847.0
2018-10-31,68.23,71.88,67.91,71.88,438009.0
2018-11-01,71.01,72.85,69.41,72.67,475942.0
2018-11-02,73.66,77.66,73.56,76.49,482799.0
2018-11-05,76.09,76.8,73.84,76.36,466618.0
2018-11-06,76.52,78.37,76.17,77.94,324652.0
2018-11-07,78.81,80.94,77.8,80.71,469324.0
2018-11-08,80.49,80.5,78.49,79.21,367803.0
2018-11-09,78.1,79.44,76.95,79.16,510592.0
2018-11-12,79.0,79.94,75.49,75.76,569730.0
2018-11-13,75.65,78.97,75.57,77.49,499037.0
2018-11-14,88.3,95.62,81.9,85.09,2175620.0
2018-11-15,85.0,90.06,83.56,89.89,656215.0
2018-11-16,89.01,93.97,88.21,92.18,781226.0
2018-11-19,91.7,94.35,86.78,88.3,577663.0
2018-11-20,83.69,87.83,82.45,83.95,573312.0
2018-11-21,86.39,87.96,85.01,86.4,391216.0
2018-11-22,86.4,86.98,85.48,86.5,86150.0
2018-11-23,85.86,90.0,85.78,88.8,228818.0
2018-11-26,91.0,91.71,87.57,87.98,338753.0
2018-11-27,84.83,85.5,83.0,83.57,473648.0
2018-11-28,85.13,88.0,82.69,87.58,429311.0
2018-11-29,87.43,87.6,85.9,86.22,250616.0
2018-11-30,85.95,90.71,85.95,89.36,352771.0
2018-12-03,92.29,92.48,89.78,92.05,571238.0
2018-12-04,91.45,92.35,88.8,90.73,434098.0
2018-12-05,91.36,91.99,90.55,91.33,67741.0
2018-12-06,87.65,88.4,82.27,83.54,747566.0
2018-12-07,83.0,84.82,77.08,77.77,631754.0
2018-12-10,78.24,79.24,73.54,75.0,558382.0
2018-12-11,77.19,78.0,73.93,73.98,622022.0
2018-12-12,76.6,79.12,75.75,78.01,511072.0
2018-12-13,78.57,78.74,72.98,73.06,477682.0
2018-12-14,70.22,71.9,69.43,69.7,541327.0
2018-12-17,67.95,70.0,66.79,67.48,509997.0
2018-12-18,68.5,70.87,68.06,70.2,479038.0
2018-12-19,70.87,71.15,65.04,65.75,582092.0
2018-12-20,64.86,65.85,59.92,62.15,856823.0
2018-12-21,62.87,63.14,57.04,57.04,590237.0
2018-12-24,56.2,57.68,55.34,55.34,325667.0
2018-12-27,58.55,58.64,54.85,57.42,595768.0
2018-12-28,58.11,58.51,55.88,57.06,340040.0
2018-12-31,61.74,62.45,58.72,59.68,795112.0
2019-01-02,58.8,60.65,56.7,59.62,442473.0
2019-01-03,59.18,59.75,56.8,56.86,591690.0
2019-01-04,57.99,61.19,57.7,59.88,546596.0
2019-01-07,60.45,62.8,59.1,62.21,528421.0
2019-01-08,63.48,64.66,62.11,63.75,623230.0
2019-01-09,64.45,65.8,63.91,65.15,551845.0
2019-01-10,64.03,64.17,60.61,63.51,657068.0
2019-01-11,63.11,63.55,62.13,63.44,341582.0
2019-01-14,62.4,63.3,61.62,62.54,350148.0
2019-01-15,62.59,63.55,62.05,62.66,474759.0
2019-01-16,63.02,64.34,62.66,63.09,448278.0
2019-01-17,62.68,66.29,62.36,65.94,446367.0
2019-01-18,66.99,69.18,66.08,66.44,835208.0
2019-01-21,66.38,66.97,65.37,66.97,84632.0
2019-01-22,66.01,68.71,65.65,66.83,655695.0
2019-01-23,67.36,67.73,65.13,66.26,374715.0
2019-01-24,63.67,65.0,58.93,61.53,1396552.0
2019-01-25,62.22,64.97,62.1,64.97,732133.0
2019-01-28,64.16,66.95,63.22,66.2,612656.0
2019-01-29,66.24,66.45,64.01,65.94,495546.0
2019-01-30,66.56,67.0,64.02,65.47,557401.0
2019-01-31,65.56,67.93,64.77,67.59,555824.0
2019-02-01,68.2,68.77,66.53,68.57,504404.0
2019-02-04,68.87,69.97,67.26,69.27,364642.0
2019-02-05,70.22,72.1,70.0,71.4,451852.0
2019-02-06,72.01,73.29,69.15,73.09,511163.0
2019-02-07,72.49,74.07,71.5,72.54,412153.0
2019-02-08,70.63,74.59,70.56,74.56,453839.0
2019-02-11,75.79,76.8,74.6,76.52,521947.0
2019-02-12,76.88,78.47,75.78,78.05,625450.0
2019-02-13,78.86,79.0,77.0,78.38,619537.0
2019-02-14,79.89,79.89,68.0,68.46,2240789.0
2019-02-15,68.98,71.17,66.08,66.23,1172020.0
2019-02-19,66.67,71.56,66.0,71.44,804570.0
2019-02-20,71.31,71.39,69.2,70.56,810675.0
2019-02-21,70.97,71.3,69.7,70.65,443381.0
2019-02-22,70.83,73.25,70.65,72.93,640197.0
2019-02-25,73.31,74.85,73.25,73.46,601953.0
2019-02-26,73.0,74.12,72.35,73.8,402441.0
2019-02-27,73.68,75.49,73.14,75.0,532532.0
2019-02-28,75.1,76.9,74.8,74.96,480853.0
2019-03-01,75.69,76.2,73.43,73.73,640444.0
2019-03-04,74.54,74.54,69.5,70.07,952649.0
2019-03-05,69.81,71.75,69.79,71.55,448570.0
2019-03-06,71.51,71.55,69.0,69.66,615150.0
2019-03-07,69.51,69.65,66.61,67.55,716101.0
2019-03-08,66.32,67.83,65.8,67.56,463028.0
2019-03-11,68.03,69.72,67.68,69.6,431589.0
2019-03-12,69.95,69.96,67.12,68.59,475484.0
2019-03-13,68.52,69.59,68.08,68.08,304004.0
2019-03-14,67.83,69.11,67.83,68.63,300409.0
2019-03-15,69.1,69.78,67.72,68.29,445843.0
2019-03-18,68.55,69.1,66.94,68.29,372244.0
2019-03-19,68.58,70.1,67.89,69.42,470096.0
2019-03-20,69.51,69.51,66.85,66.99,645398.0
2019-03-21,66.61,68.85,66.61,68.54,395398.0
2019-03-22,68.1,68.28,64.75,64.85,653686.0
2019-03-25,64.36,64.45,61.21,62.18,819332.0
2019-03-26,62.85,63.37,61.1,61.56,510182.0
2019-03-27,61.53,61.93,59.08,61.55,663774.0
2019-03-28,61.89,65.0,61.89,63.18,606265.0
2019-03-29,63.84,64.86,62.7,64.18,427884.0
2019-04-01,65.05,65.5,64.01,64.24,332367.0
2019-04-02,64.41,64.55,63.8,63.98,290792.0
2019-04-03,64.47,65.5,63.67,64.9,320903.0
2019-04-04,64.99,65.35,64.12,65.23,293658.0
2019-04-05,65.4,66.09,64.83,65.21,311843.0
2019-04-08,64.82,65.0,62.96,63.21,423592.0
2019-04-09,63.1,65.66,62.9,65.36,490310.0
2019-04-10,65.66,66.4,64.95,66.29,367527.0
2019-04-11,66.59,67.33,65.89,66.13,298470.0
2019-04-12,66.56,66.7,63.0,63.9,629338.0
2019-04-15,63.46,64.42,63.0,64.17,263700.0
2019-04-16,64.35,67.59,64.32,67.05,573374.0
2019-04-17,67.39,70.75,67.13,70.44,946804.0
2019-04-18,70.13,70.87,69.35,70.49,461151.0
2019-04-22,70.08,70.3,68.54,69.34,446962.0
2019-04-23,69.09,72.72,69.09,71.65,461183.0
2019-04-24,71.74,72.5,71.34,71.9,268067.0
2019-04-25,71.81,73.19,71.45,72.44,329580.0
2019-04-26,72.48,73.15,71.97,72.81,315265.0
2019-04-29,73.02,74.75,72.4,72.85,320810.0
2019-04-30,72.35,72.94,71.11,71.54,278639.0
2019-05-01,71.54,71.88,69.6,69.6,376804.0
2019-05-02,69.98,72.56,69.73,72.55,366014.0
2019-05-03,72.89,73.67,72.06,73.5,359561.0
2019-05-06,70.16,71.94,69.4,71.64,635969.0
2019-05-07,71.15,71.61,68.93,69.51,357982.0
2019-05-08,68.57,70.64,68.22,68.76,462016.0
2019-05-09,68.06,70.05,66.22,68.88,574250.0
2019-05-10,68.69,69.75,67.42,68.67,320871.0
2019-05-13,66.51,67.45,63.82,63.97,513621.0
2019-05-14,64.99,66.48,63.95,66.4,512147.0
2019-05-15,65.94,67.25,65.74,66.09,324223.0
2019-05-16,66.23,67.97,66.0,67.13,358346.0
2019-05-17,66.81,67.11,64.95,65.03,433641.0
2019-05-21,65.79,66.72,65.5,66.48,341832.0
2019-05-22,66.22,67.2,65.4,65.94,407523.0
2019-05-23,64.97,65.31,63.24,63.24,606598.0
2019-05-24,64.24,64.8,63.13,64.3,485912.0
2019-05-27,65.02,66.21,64.66,65.92,214583.0
2019-05-28,66.5,69.64,65.75,66.63,801212.0
2019-05-29,56.0,56.75,45.42,45.94,3844254.0
2019-05-30,46.27,48.6,45.24,47.92,2281910.0
2019-05-31,48.02,49.12,44.65,45.53,1456640.0
2019-06-03,45.39,46.05,44.25,45.88,853117.0
2019-06-04,46.33,46.8,45.03,46.36,750331.0
2019-06-05,46.75,46.76,44.04,44.24,698288.0
2019-06-06,44.4,44.51,42.38,44.02,679855.0
2019-06-07,43.95,45.44,43.49,45.3,595759.0
2019-06-10,45.74,46.6,44.96,45.44,523842.0
2019-06-11,45.86,47.2,45.48,46.89,539602.0
2019-06-12,46.78,47.61,45.8,45.96,465548.0
2019-06-13,46.0,48.79,45.93,48.29,757171.0
2019-06-14,48.3,49.93,48.29,49.18,550926.0
2019-06-17,49.41,49.48,48.19,48.53,331661.0
2019-06-18,49.0,50.04,48.36,49.38,569673.0
2019-06-19,49.5,49.51,48.49,48.92,376018.0
2019-06-20,49.39,49.53,48.64,49.1,363118.0
2019-06-21,48.64,49.34,48.36,49.25,402670.0
2019-06-24,49.09,49.22,48.48,48.87,327467.0
2019-06-25,48.23,49.05,47.28,47.73,439488.0
2019-06-26,47.83,48.58,47.53,47.7,270450.0
2019-06-27,47.81,49.43,47.7,49.21,396144.0
2019-06-28,49.46,50.83,49.3,50.69,357059.0
2019-07-02,51.85,52.47,51.05,51.92,300613.0
2019-07-03,52.23,52.46,51.77,52.41,197369.0
2019-07-04,52.5,52.9,52.21,52.65,102766.0
2019-07-05,52.4,53.54,51.98,53.33,320040.0
2019-07-08,53.0,53.35,52.23,53.09,384673.0
2019-07-09,52.85,54.83,52.62,54.11,590702.0
2019-07-10,54.4,55.85,54.01,55.32,1226581.0
2019-07-11,55.55,56.03,54.04,54.72,438828.0
2019-07-12,54.52,57.27,54.52,57.13,473128.0
2019-07-15,57.01,57.8,56.16,56.9,315809.0
2019-07-16,56.92,57.99,56.65,57.79,321714.0
2019-07-17,57.68,58.0,56.66,56.81,311944.0
2019-07-18,56.6,57.47,56.37,56.85,166613.0
2019-07-19,57.19,57.87,57.0,57.72,232094.0
2019-07-22,57.93,58.88,57.33,57.35,255775.0
2019-07-23,58.0,58.9,57.6,58.87,328065.0
2019-07-24,58.55,59.68,58.54,59.51,212933.0
2019-07-25,59.52,60.64,58.84,59.8,303273.0
2019-07-26,60.03,60.57,59.87,60.09,133743.0
2019-07-29,60.14,60.47,58.8,60.15,348774.0
2019-07-30,59.49,61.23,58.72,61.12,241838.0
2019-07-31,61.12,61.95,60.4,61.81,270962.0
2019-08-01,61.85,63.35,57.27,58.89,775993.0
2019-08-02,57.3,59.16,56.75,58.87,482035.0
2019-08-06,55.74,57.93,55.71,56.7,477456.0
2019-08-07,55.62,57.5,54.75,57.39,430512.0
2019-08-08,57.89,59.48,57.57,59.35,252070.0
2019-08-09,59.1,59.5,57.78,57.89,252100.0
2019-08-12,55.51,57.13,55.51,55.73,335752.0
2019-08-13,55.51,57.94,53.85,57.12,462088.0
2019-08-14,54.48,59.0,51.46,53.31,1119913.0
2019-08-15,53.63,53.68,50.65,51.03,602853.0
2019-08-16,52.01,52.14,49.91,50.12,499970.0
2019-08-19,51.0,52.55,50.42,51.66,425452.0
2019-08-20,51.37,52.85,51.07,51.85,264792.0
2019-08-21,52.55,53.46,52.0,52.83,331853.0
2019-08-22,52.89,53.5,52.43,52.61,220070.0
2019-08-23,52.17,52.24,49.0,49.1,473195.0
2019-08-26,49.69,50.21,48.23,48.99,228534.0
2019-08-27,49.51,49.9,48.42,49.14,342989.0
2019-08-28,48.69,49.45,47.9,48.46,253762.0
2019-08-29,49.4,50.3,48.87,49.03,267546.0
2019-08-30,49.36,49.97,48.95,49.65,184764.0
2019-09-03,49.01,49.82,48.0,48.64,491536.0
2019-09-04,49.36,51.2,49.08,50.16,395407.0
2019-09-05,51.0,52.88,50.83,52.25,397617.0
2019-09-06,52.59,52.99,51.85,52.35,318084.0
2019-09-09,52.57,53.42,52.06,53.08,413031.0
2019-09-10,52.82,54.77,52.8,54.52,379756.0
2019-09-11,54.9,56.6,53.8,56.15,473667.0
2019-09-12,56.31,57.5,56.04,57.18,382908.0
2019-09-13,57.42,58.8,57.35,57.87,326047.0
2019-09-16,56.78,58.45,56.39,56.92,404150.0
2019-09-17,56.69,56.95,55.59,56.19,435345.0
2019-09-18,55.95,56.68,55.38,56.21,368733.0
2019-09-19,56.35,57.88,56.15,56.79,281552.0
2019-09-20,56.89,58.37,55.74,55.74,399174.0
2019-09-23,55.51,57.19,55.5,56.88,244783.0
2019-09-24,57.33,57.81,55.12,55.92,302404.0
2019-09-25,56.02,57.43,56.02,56.96,330006.0
2019-09-26,57.05,57.77,56.07,57.7,317131.0
2019-09-27,57.87,58.6,57.21,57.47,441971.0
2019-09-30,57.79,58.6,57.42,58.25,380228.0
2019-10-01,58.69,59.74,53.385,53.77,798020.0
2019-10-02,53.5,53.64,51.36,51.97,551639.0
2019-10-03,51.65,52.44,49.7,52.44,433264.0
2019-10-04,52.63,53.39,51.34,51.51,431596.0
2019-10-07,51.07,53.06,50.98,52.81,379233.0
2019-10-08,52.25,52.3,49.83,49.98,546071.0
2019-10-09,50.5,51.0,49.23,49.61,432551.0
2019-10-10,49.71,50.79,49.0,50.39,445001.0
2019-10-11,51.18,52.23,50.79,51.59,512142.0
2019-10-15,51.8,54.5,51.05,53.18,396942.0
2019-10-16,53.18,54.17,52.53,53.22,398748.0
2019-10-17,53.58,54.59,53.18,53.62,297407.0
2019-10-18,53.52,53.62,51.6,52.2,411219.0
2019-10-21,52.76,53.08,51.6,51.69,294403.0
2019-10-22,51.32,51.93,50.55,51.17,269490.0
2019-10-23,51.0,51.46,48.99,49.56,440127.0
2019-10-24,49.89,50.92,49.34,50.68,404454.0
2019-10-25,50.57,52.47,50.5,51.84,353083.0
2019-10-28,52.69,55.39,52.5,54.75,758393.0
2019-10-29,54.72,55.57,53.6,54.86,467996.0
2019-10-30,54.91,55.29,53.86,55.19,508387.0
2019-10-31,54.5,55.25,53.7,55.1,449146.0
2019-11-01,55.4,56.11,54.78,55.33,669884.0
2019-11-04,55.7,58.59,55.6,58.18,781422.0
2019-11-05,58.35,59.19,56.26,56.35,666970.0
2019-11-06,56.87,56.87,52.96,53.23,866112.0
2019-11-07,52.51,52.89,50.55,50.63,922160.0
2019-11-08,50.71,50.88,49.15,49.8,978981.0
2019-11-11,49.66,51.84,49.13,51.74,600865.0
2019-11-12,51.76,52.34,50.55,51.78,588925.0
2019-11-13,51.24,52.65,44.2,46.13,3432220.0
2019-11-14,47.13,47.8,46.07,47.31,1209846.0
2019-11-15,47.5,48.0,46.64,47.12,602260.0
2019-11-18,47.05,47.3,46.28,46.5,473153.0
2019-11-19,46.3,46.38,45.25,45.31,704119.0
2019-11-20,45.25,46.23,44.95,45.79,474396.0
2019-11-21,45.83,47.14,45.5,46.7,512455.0
2019-11-22,47.0,49.28,46.31,49.04,1098555.0
2019-11-25,49.6,50.6,49.2,50.08,758210.0
2019-11-26,50.0,51.3,49.3,50.75,556642.0
2019-11-27,51.03,52.13,50.82,51.39,650052.0
2019-11-28,51.56,51.65,50.35,50.78,302890.0
2019-11-29,50.52,51.79,50.52,51.05,479478.0
2019-12-02,51.44,51.98,49.83,51.38,770485.0
2019-12-03,50.0,50.99,49.6,50.39,590640.0
2019-12-04,50.35,52.69,50.06,51.58,866941.0
2019-12-05,52.04,53.1,51.15,51.31,630724.0
2019-12-06,51.85,52.41,51.4,51.51,441966.0
2019-12-09,51.35,51.56,50.67,51.17,364464.0
2019-12-10,51.2,52.67,50.75,51.32,734043.0
2019-12-11,51.49,53.6,51.37,53.19,682289.0
2019-12-12,53.23,53.78,52.83,52.87,442138.0
2019-12-13,53.31,53.71,51.16,51.35,883616.0
2019-12-16,51.49,51.75,49.45,50.07,840542.0
2019-12-17,49.91,49.98,48.88,49.06,504448.0
2019-12-18,49.12,50.94,49.01,49.23,788472.0
2019-12-19,50.0,50.62,49.04,49.18,463657.0
2019-12-20,49.27,50.09,48.66,49.78,472034.0
2019-12-23,50.02,50.36,49.15,49.55,428216.0
2019-12-24,49.63,49.85,48.86,49.19,218349.0
2019-12-27,49.19,49.23,48.0,49.14,556441.0
2019-12-30,48.99,49.0,46.07,46.26,938369.0
2019-12-31,46.07,47.33,45.65,47.01,347210.0
2020-01-02,47.46,47.46,45.68,46.39,608933.0
2020-01-03,45.76,46.91,45.11,46.64,547984.0
2020-01-06,45.96,46.98,45.59,46.2,433640.0
2020-01-07,46.3,47.73,46.3,46.88,622985.0
2020-01-08,46.93,47.21,45.48,45.55,765397.0
2020-01-09,45.94,45.99,43.56,43.58,3106329.0
2020-01-10,43.7,43.88,42.33,42.72,868495.0
2020-01-13,42.95,44.21,42.3,43.93,630655.0
2020-01-14,44.24,45.88,44.06,45.07,886506.0
2020-01-15,45.01,45.23,44.335,44.6,617460.0
2020-01-16,44.82,46.05,44.76,44.91,581089.0
2020-01-17,45.17,45.75,44.43,45.0,652072.0
2020-01-20,45.0,45.3,44.87,44.9,130629.0
2020-01-21,44.7,45.22,44.15,45.08,425765.0
2020-01-22,45.2,47.0,45.15,46.03,1044700.0
2020-01-23,45.75,45.95,43.82,45.25,34854.0
2020-01-24,45.51,45.8,44.15,44.64,549429.0
2020-01-27,43.1,43.25,42.15,42.43,667858.0
2020-01-28,42.73,43.8,42.62,43.04,509481.0
2020-01-29,43.34,43.34,42.35,42.55,450313.0
2020-01-30,42.26,42.72,41.47,42.01,520219.0
2020-01-31,41.8,41.8,39.08,39.64,1335640.0
2020-02-03,39.71,42.46,39.71,41.34,861191.0
2020-02-04,42.25,42.66,40.7,42.4,664743.0
2020-02-05,43.1,43.33,42.59,43.04,484151.0
2020-02-06,43.06,44.15,42.68,44.15,914161.0
2020-02-07,40.84,43.2,40.76,42.25,1785504.0
2020-02-10,41.28,41.85,40.48,40.59,840988.0
2020-02-11,40.62,42.98,40.35,42.43,874390.0
2020-02-12,43.0,43.87,41.61,42.86,584257.0
2020-02-13,42.39,42.63,41.13,41.15,605830.0
2020-02-14,41.32,41.56,40.4,41.07,475334.0
2020-02-18,40.87,41.09,40.35,40.72,359205.0
2020-02-19,40.9,40.96,40.01,40.8,341705.0
2020-02-20,40.87,42.07,40.49,41.3,380568.0
2020-02-21,41.19,41.19,40.1,40.19,407770.0
2020-02-24,39.05,39.62,38.27,39.21,561717.0
2020-02-25,39.38,39.64,36.39,36.6,945183.0
2020-02-26,36.61,37.6,36.03,36.07,498249.0
2020-02-27,35.0,37.01,34.28,36.58,534999.0
2020-02-28,35.33,37.02,35.25,37.0,578835.0
2020-03-02,37.25,37.25,35.11,36.65,621033.0
2020-03-03,37.17,37.57,35.05,35.39,556834.0
2020-03-04,36.0,36.25,35.17,35.93,509204.0
2020-03-05,35.09,35.42,33.67,33.98,542027.0
2020-03-06,32.78,33.83,32.31,33.41,623339.0
2020-03-09,30.0,32.14,29.1,30.26,914278.0
2020-03-10,31.28,32.07,30.11,30.26,931043.0
2020-03-11,29.65,29.67,26.94,27.1,1280686.0
2020-03-12,22.67,26.64,22.66,23.48,1288008.0
2020-03-13,24.9,26.04,22.42,24.28,1581022.0
2020-03-16,22.0,22.14,20.25,20.77,961245.0
2020-03-17,21.22,23.57,18.27,23.54,1606060.0
2020-03-18,22.2,24.28,21.5,23.07,934607.0
2020-03-19,23.0,24.88,22.38,22.57,456174.0
2020-03-20,23.05,23.54,21.3,21.3,837995.0
2020-03-23,21.69,23.51,21.3,23.25,634823.0
2020-03-24,24.32,27.88,24.27,27.32,626869.0
2020-03-25,27.59,28.66,25.76,27.9,597221.0
2020-03-26,28.03,30.64,27.95,29.03,530894.0
2020-03-27,28.15,28.88,26.39,28.4,396002.0
2020-03-30,28.81,29.73,28.2,28.72,387728.0
2020-03-31,29.24,29.82,27.93,28.14,389231.0
2020-04-01,27.12,27.72,25.94,25.98,446568.0
2020-04-02,26.29,27.07,25.34,25.85,493643.0
2020-04-03,25.76,25.93,24.8,25.82,286241.0
2020-04-06,26.59,29.3,26.47,29.27,532089.0
2020-04-07,30.9,31.75,28.2,28.32,490863.0
2020-04-08,28.68,30.22,28.45,29.78,297271.0
2020-04-09,30.25,31.4,30.01,30.88,323438.0
2020-04-13,31.29,31.29,28.9,29.41,265812.0
2020-04-14,30.06,31.25,29.98,30.72,342327.0
2020-04-15,29.92,30.68,29.8,30.17,386210.0
2020-04-16,30.17,30.85,29.0,29.06,375367.0
2020-04-17,30.41,31.33,29.92,31.25,347058.0
2020-04-20,30.95,32.63,30.7,31.3,383289.0
2020-04-21,30.57,31.5,29.97,29.97,229007.0
2020-04-22,30.77,31.23,30.27,31.1,196058.0
2020-04-23,31.1,31.67,30.64,30.75,374043.0
2020-04-24,31.01,31.19,30.35,30.74,315591.0
2020-04-27,31.19,33.44,30.87,33.28,404233.0
2020-04-28,33.77,34.5,31.87,33.1,403641.0
2020-04-29,34.27,35.7,33.63,34.69,437300.0
2020-04-30,34.25,34.71,32.8,33.24,355198.0
2020-05-01,32.32,32.64,31.4,31.87,334986.0
2020-05-04,31.51,32.96,31.1,32.32,228635.0
2020-05-05,33.0,33.35,31.86,32.01,341763.0
2020-05-06,32.21,32.55,30.67,30.93,391151.0
2020-05-07,31.35,32.15,31.13,31.64,344710.0
2020-05-08,32.91,32.91,31.64,31.81,361901.0
2020-05-11,31.46,31.46,30.27,31.41,354615.0
2020-05-12,31.52,32.15,30.93,31.1,251399.0
2020-05-13,30.91,31.09,28.42,29.06,437432.0
2020-05-14,28.52,29.36,27.39,28.98,281663.0
2020-05-15,27.74,27.8,26.05,27.07,679842.0
2020-05-19,28.47,29.11,27.63,28.77,398321.0
2020-05-20,29.08,29.42,28.09,28.33,325909.0
2020-05-21,28.26,29.67,27.95,29.33,317775.0
2020-05-22,29.48,29.72,28.43,28.87,226687.0
2020-05-25,29.03,29.3,28.5,29.04,125822.0
2020-05-26,29.52,29.52,28.3,28.62,435139.0
2020-05-27,29.13,29.6,28.21,29.5,537224.0
2020-05-28,29.6,29.66,27.42,27.55,640542.0
2020-05-29,27.55,27.58,26.65,26.86,593157.0
2020-06-01,26.69,28.54,26.52,28.15,415360.0
2020-06-02,28.46,29.57,28.12,29.13,573650.0
2020-06-03,31.24,34.61,31.08,34.23,1568962.0
2020-06-04,34.31,34.37,32.53,33.3,624067.0
2020-06-05,34.59,36.89,33.77,34.1,723633.0
2020-06-08,35.99,36.25,34.71,35.24,357155.0
2020-06-09,34.51,35.04,34.15,34.69,291179.0
2020-06-10,34.4,34.88,32.75,32.75,285530.0
2020-06-11,30.78,32.52,30.13,30.69,413687.0
2020-06-12,31.71,31.86,30.34,31.2,479212.0
2020-06-15,30.39,32.23,30.05,31.71,421368.0
2020-06-16,32.99,33.28,31.8,32.55,289324.0
2020-06-17,32.88,32.88,31.97,32.55,264304.0
2020-06-18,32.16,33.18,32.02,33.06,270007.0
2020-06-19,33.48,33.65,32.37,32.55,280776.0
2020-06-22,32.38,33.02,32.04,33.02,176064.0
2020-06-23,33.45,33.73,32.58,33.51,264214.0
2020-06-24,32.86,33.37,30.83,31.27,379142.0
2020-06-25,31.19,31.64,30.62,31.41,217450.0
2020-06-26,31.0,31.67,30.47,30.54,219657.0
2020-06-29,30.65,31.38,30.13,31.33,307547.0
2020-06-30,31.05,31.64,30.71,31.52,205998.0
2020-07-02,31.77,32.38,31.34,31.39,132665.0
2020-07-03,31.4,31.65,31.19,31.2,26340.0
2020-07-06,31.79,32.09,30.86,31.66,224529.0
2020-07-07,31.34,31.5,29.85,30.0,265867.0
2020-07-08,30.1,30.41,29.35,29.83,210579.0
2020-07-09,29.85,30.31,29.0,30.23,172144.0
2020-07-10,30.21,30.76,29.92,30.73,183704.0
2020-07-13,30.9,31.07,30.04,30.09,197043.0
2020-07-14,29.95,30.74,29.3,30.7,183849.0
2020-07-15,31.22,32.64,31.13,32.43,415775.0
2020-07-16,32.06,32.5,31.34,31.79,269686.0
2020-07-17,31.94,32.08,30.8,30.88,249826.0
2020-07-20,31.05,31.19,30.25,30.58,229097.0
2020-07-21,30.76,30.95,30.22,30.43,276475.0
2020-07-22,30.59,32.1,30.46,31.17,467884.0
2020-07-23,31.27,31.59,30.58,31.03,242042.0
2020-07-24,30.9,31.5,30.52,31.18,212545.0
2020-07-27,31.18,31.3,30.3,30.83,193463.0
2020-07-28,30.83,31.5,30.58,31.39,312371.0
2020-07-29,31.43,31.64,30.28,30.67,325479.0
2020-07-30,30.32,31.21,29.94,30.62,311075.0
2020-07-31,30.53,30.83,29.7,29.81,437611.0
2020-08-04,30.04,30.35,29.62,29.76,307176.0
2020-08-05,29.9,30.53,29.78,30.3,414079.0
2020-08-06,30.16,31.01,29.95,30.79,447038.0
2020-08-07,30.79,32.05,30.58,31.99,338919.0
2020-08-10,32.3,33.26,31.96,33.16,386172.0
2020-08-11,30.41,32.44,30.1,31.28,920306.0
2020-08-12,31.51,31.81,30.15,30.72,566072.0
2020-08-13,30.83,32.35,30.7,31.3,568537.0
2020-08-14,31.21,31.88,31.16,31.51,147727.0
2020-08-17,31.42,31.91,30.4,30.71,482363.0
2020-08-18,30.83,30.84,30.09,30.53,275095.0
2020-08-19,30.43,30.49,29.62,29.66,465692.0
2020-08-20,29.64,29.77,29.3,29.63,224522.0
2020-08-21,29.62,30.34,29.6,30.07,265697.0
2020-08-24,30.11,30.91,30.11,30.85,319119.0
2020-08-25,30.87,31.87,30.86,31.53,395744.0
2020-08-26,31.62,31.8,31.1,31.73,198987.0
2020-08-27,31.8,32.7,31.72,31.89,287649.0
2020-08-28,32.03,32.96,31.79,32.92,260079.0
2020-08-31,32.98,32.99,31.9,31.99,222237.0
2020-09-01,31.9,32.68,31.66,32.59,178875.0
2020-09-02,32.87,34.74,32.85,34.57,624188.0
2020-09-03,34.68,34.96,33.2,33.53,387531.0
2020-09-04,33.59,33.9,31.98,32.86,384691.0
2020-09-08,32.31,33.4,31.67,32.8,244734.0
2020-09-09,33.08,33.28,32.52,32.99,231704.0
2020-09-10,33.23,33.75,32.94,33.21,189738.0
2020-09-11,33.5,34.08,33.32,33.79,267194.0
2020-09-14,33.96,35.93,33.91,35.61,383496.0
2020-09-15,35.91,36.7,35.27,36.52,410925.0
2020-09-16,36.92,37.93,36.56,37.58,428219.0
2020-09-17,37.1,37.86,36.57,37.75,284899.0
2020-09-18,38.0,39.18,37.62,38.64,421121.0
2020-09-21,37.95,38.0,36.7,37.52,270497.0
2020-09-22,37.67,38.15,37.04,38.0,188326.0
2020-09-23,38.38,40.93,38.38,39.0,648113.0
2020-09-24,38.64,38.73,37.5,38.08,336911.0
2020-09-25,37.85,39.42,37.85,39.3,297994.0
2020-09-28,39.99,40.65,39.35,39.86,327661.0
2020-09-29,39.93,40.38,39.4,39.75,213684.0
2020-09-30,41.18,44.5,41.18,42.77,927499.0
2020-10-01,43.1,44.8,43.01,44.03,717361.0
2020-10-02,42.72,44.3,42.7,44.0,422063.0
2020-10-05,44.07,44.81,43.69,44.72,398672.0
2020-10-06,44.88,45.07,43.71,43.95,410196.0
2020-10-07,44.8,45.93,44.74,45.45,307879.0
2020-10-08,45.65,47.41,45.59,47.05,490234.0
2020-10-09,47.22,47.4,46.17,47.05,309448.0
2020-10-13,46.67,47.0,45.01,45.44,384290.0
2020-10-14,45.27,46.2,44.75,45.07,161053.0
2020-10-15,44.39,46.87,44.39,46.49,264484.0
2020-10-16,46.79,46.83,45.6,46.35,181498.0
2020-10-19,46.44,47.15,46.01,46.29,230249.0
2020-10-20,46.78,47.85,46.5,47.07,342537.0
2020-10-21,47.22,48.16,46.86,47.6,251039.0
2020-10-22,47.77,48.28,46.63,47.45,261619.0
2020-10-23,47.89,47.99,46.31,46.61,230299.0
2020-10-26,46.22,46.5,43.76,44.19,374841.0
2020-10-27,44.76,45.53,44.25,44.41,241463.0
2020-10-28,43.72,44.25,43.16,43.78,234647.0
2020-10-29,43.85,44.57,43.23,44.28,231505.0
2020-10-30,43.81,43.9,40.95,41.55,426087.0
2020-11-02,41.56,42.41,40.81,41.47,369354.0
2020-11-03,42.09,42.09,40.81,41.94,222230.0
2020-11-04,42.21,43.36,41.72,43.14,267612.0
2020-11-05,43.71,45.31,41.39,43.1,601651.0
2020-11-06,43.56,43.57,41.61,42.01,597075.0
2020-11-09,44.1,47.79,44.1,45.39,637881.0
2020-11-10,45.46,46.05,44.54,45.74,281125.0
2020-11-11,46.04,46.15,44.04,44.42,250363.0
2020-11-12,44.25,45.12,44.25,44.62,211662.0
2020-11-13,44.46,45.01,43.7,44.52,281013.0
2020-11-16,44.93,45.6,43.13,44.29,396206.0
2020-11-17,43.84,45.44,43.76,45.14,221218.0
2020-11-18,45.06,46.67,45.0,46.63,318354.0
2020-11-19,46.69,47.08,46.08,46.63,251778.0
2020-11-20,45.91,46.27,44.32,45.54,444961.0
2020-11-23,45.51,46.9,45.44,46.75,245630.0
2020-11-24,47.8,51.13,47.75,50.22,929363.0
2020-11-25,46.69,48.73,45.7,46.24,1038295.0
2020-11-26,46.25,46.4,45.37,45.86,173159.0
2020-11-27,45.93,46.19,43.72,44.53,495027.0
2020-11-30,44.1,44.31,42.6,43.19,470317.0
2020-12-01,43.51,43.62,42.69,42.77,353855.0
2020-12-02,42.72,42.72,41.58,42.05,349556.0
2020-12-03,42.05,42.71,41.28,41.44,495053.0
2020-12-04,41.62,41.62,40.6,40.94,437112.0
2020-12-07,40.98,43.62,40.57,43.25,521232.0
2020-12-08,43.0,43.4,41.88,43.12,314227.0
2020-12-09,43.23,43.44,41.29,41.3,387967.0
2020-12-10,40.24,40.95,39.25,39.76,702032.0
2020-12-11,39.5,39.99,38.38,39.19,513008.0
2020-12-14,39.19,39.67,38.62,38.75,438909.0
2020-12-15,38.76,40.27,38.64,40.27,479614.0
2020-12-16,40.4,40.76,39.87,40.16,405671.0
2020-12-17,40.09,40.9,39.87,40.18,152718.0
2020-12-18,40.17,41.88,40.05,41.38,293976.0
2020-12-21,40.55,41.78,40.55,41.15,240498.0
2020-12-22,41.27,41.47,39.38,39.46,388376.0
2020-12-23,39.56,40.14,39.09,39.63,193591.0
2020-12-24,39.6,39.9,39.28,39.52,93118.0
2020-12-29,39.24,39.28,37.25,38.13,543986.0
2020-12-30,38.08,38.54,37.83,38.35,253595.0
2020-12-31,38.07,38.48,37.8,37.84,234020.0
2021-01-04,37.95,38.0,36.69,37.23,447496.0
2021-01-05,36.6,36.99,35.8,36.02,465094.0
2021-01-06,36.5,38.06,36.46,37.3,549688.0
2021-01-07,37.68,37.92,37.27,37.78,258361.0
2021-01-08,38.05,38.8,37.59,38.6,290796.0
2021-01-11,38.45,40.93,38.31,40.3,519694.0
2021-01-12,40.86,41.53,39.95,41.39,418553.0
2021-01-13,41.11,41.39,40.42,41.21,243313.0
2021-01-14,41.21,43.21,40.98,43.08,393339.0
2021-01-15,42.7,43.27,42.21,42.94,425340.0
2021-01-18,42.73,43.08,42.27,42.96,91488.0
2021-01-19,43.12,44.29,42.08,43.86,364863.0
2021-01-20,44.33,44.77,42.3,42.33,416058.0
2021-01-21,42.33,42.49,39.78,39.95,646859.0
2021-01-22,39.94,40.76,39.79,40.63,264917.0
2021-01-25,40.51,42.25,40.32,41.71,397241.0
2021-01-26,42.29,43.22,41.91,43.04,386811.0
2021-01-27,42.85,47.12,42.5,45.73,1081892.0
2021-01-28,45.66,46.0,42.5,42.88,577594.0
2021-01-29,42.62,44.39,42.48,42.77,450513.0
2021-02-01,42.24,44.79,42.22,44.52,327026.0
2021-02-02,44.85,45.26,44.04,44.74,249764.0
2021-02-03,44.95,45.96,44.6,44.9,297028.0
2021-02-04,52.0,58.52,51.41,54.95,3636693.0
2021-02-05,57.74,58.0,55.21,55.48,1552457.0
2021-02-08,55.63,55.9,52.23,52.87,1257672.0
2021-02-09,52.76,54.26,52.75,53.19,779042.0
2021-02-10,53.43,53.75,50.9,51.75,691294.0
2021-02-11,51.7,52.87,50.65,52.55,364820.0
2021-02-12,52.31,54.81,51.78,54.6,402502.0
2021-02-16,54.6,56.61,54.35,54.51,304194.0
2021-02-17,55.01,55.38,54.07,55.23,220055.0
2021-02-18,55.15,57.5,54.83,57.36,319759.0
2021-02-19,57.39,57.89,56.62,56.89,203769.0
2021-02-22,56.75,58.33,56.46,57.38,218040.0
2021-02-23,56.88,57.23,55.27,56.49,334478.0
2021-02-24,56.38,58.64,56.05,58.41,241374.0
2021-02-25,58.28,59.42,57.38,58.43,240380.0
2021-02-26,58.23,59.68,56.87,57.04,261968.0
2021-03-01,57.93,60.41,57.07,59.13,301794.0
2021-03-02,59.0,62.57,58.24,58.5,322150.0
2021-03-03,58.65,59.48,57.58,57.64,151805.0
2021-03-04,57.05,58.06,54.43,55.46,367406.0
2021-03-05,56.19,57.21,53.8,57.11,390825.0
2021-03-08,57.61,59.14,57.05,57.36,235810.0
2021-03-09,57.46,58.1,56.79,56.81,132658.0
2021-03-10,57.21,58.35,56.9,57.59,167437.0
2021-03-11,57.94,58.32,55.98,56.1,238633.0
2021-03-12,56.0,56.19,54.86,54.99,224282.0
2021-03-15,54.76,54.85,53.4,54.49,300111.0
2021-03-16,54.5,55.18,53.1,53.84,238493.0
2021-03-17,53.47,54.6,53.36,54.26,219353.0
2021-03-18,54.03,54.92,53.01,53.04,204561.0
2021-03-19,53.02,54.96,52.39,54.68,209934.0
2021-03-22,54.54,55.35,53.67,54.59,160645.0
2021-03-23,54.3,55.05,51.94,52.46,271982.0
2021-03-24,52.78,53.2,50.69,50.84,227419.0
2021-03-25,50.55,51.76,49.17,51.48,268435.0
2021-03-26,51.0,52.35,50.44,51.44,260432.0
2021-03-29,51.45,51.72,49.55,49.61,181540.0
2021-03-30,49.47,50.31,49.2,50.17,139023.0
2021-03-31,50.22,50.55,49.25,49.33,178397.0
2021-04-01,49.7,50.93,49.32,50.59,201532.0
2021-04-05,50.9,51.56,49.4,50.3,191881.0
2021-04-06,50.69,51.89,50.3,51.45,169759.0
2021-04-07,51.99,52.48,51.08,52.24,192934.0
2021-04-08,52.3,53.32,51.79,53.2,196361.0
2021-04-09,53.1,53.55,52.45,53.2,148524.0
2021-04-12,53.37,53.91,52.5,53.71,160749.0
2021-04-13,53.82,54.0,51.85,52.03,156286.0
2021-04-14,52.01,52.7,50.43,50.56,278835.0
2021-04-15,50.94,51.18,49.91,50.62,145016.0
2021-04-16,51.0,51.18,49.93,50.97,136264.0
2021-04-19,50.84,50.93,49.95,50.38,195043.0
2021-04-20,50.21,50.38,48.43,49.68,299082.0
2021-04-21,49.63,51.63,49.2,51.54,227065.0
2021-04-22,51.8,52.8,51.24,51.54,179620.0
2021-04-23,51.64,53.11,51.22,52.86,168513.0
2021-04-26,53.15,53.68,52.0,52.52,114114.0
2021-04-27,52.6,53.1,52.36,52.51,122745.0
2021-04-28,52.56,53.65,52.07,52.46,157214.0
2021-04-29,52.96,53.19,52.11,52.62,96326.0
2021-04-30,52.21,53.11,51.88,51.94,92085.0
2021-05-03,52.26,53.0,51.85,52.18,121060.0
2021-05-04,51.95,52.0,50.75,51.66,148992.0
2021-05-05,51.71,51.91,50.5,51.52,130416.0
2021-05-06,51.74,51.89,48.88,49.46,275160.0
2021-05-07,49.46,52.5,49.28,52.49,258523.0
2021-05-10,52.38,52.85,51.43,52.51,168520.0
2021-05-11,51.47,51.87,49.68,51.39,380116.0
2021-05-12,51.1,51.45,49.59,50.57,414588.0
2021-05-13,51.98,51.99,45.75,45.99,1011481.0
2021-05-14,46.0,47.57,45.55,46.33,466089.0
2021-05-17,46.28,46.88,45.43,46.81,369482.0
2021-05-18,46.78,47.21,46.36,46.53,272445.0
2021-05-19,45.99,46.27,45.25,45.79,338523.0
2021-05-20,45.84,47.54,45.6,47.44,334784.0
2021-05-21,47.85,47.89,46.58,46.65,151350.0
2021-05-25,47.13,47.57,46.37,46.43,205976.0
2021-05-26,46.6,48.4,46.48,48.12,231712.0
2021-05-27,48.43,50.05,47.67,49.62,254881.0
2021-05-28,50.06,50.17,48.65,48.79,150499.0
2021-05-31,48.61,49.19,48.2,48.38,36335.0
2021-06-01,48.69,49.84,48.35,49.26,168966.0
2021-06-02,49.7,50.15,48.3,48.81,223651.0
2021-06-03,48.63,48.99,46.83,46.98,309869.0
2021-06-04,47.08,47.55,46.05,47.26,210991.0
2021-06-07,47.32,48.28,47.32,47.75,133792.0
2021-06-08,47.96,49.15,47.64,48.7,184207.0
2021-06-09,48.71,49.18,48.37,49.03,142417.0
2021-06-10,49.3,49.63,47.85,48.2,159561.0
2021-06-11,48.26,50.41,48.16,50.41,372612.0
2021-06-14,50.27,50.74,49.0,49.33,186955.0
2021-06-15,49.3,49.76,48.41,48.68,155686.0
2021-06-16,48.45,48.68,47.79,48.03,176193.0
2021-06-17,48.02,48.69,47.8,48.33,215667.0
2021-06-18,48.0,48.5,47.31,47.35,165666.0
2021-06-21,47.2,47.95,46.78,47.18,159177.0
2021-06-22,47.38,50.36,47.15,50.36,284262.0
2021-06-23,50.38,50.89,49.93,50.3,149757.0
2021-06-24,50.59,52.75,50.58,52.04,250933.0
2021-06-25,52.4,54.38,52.04,53.6,290606.0
2021-06-28,54.14,54.25,52.03,52.19,125669.0
2021-06-29,52.42,54.35,52.32,54.0,141538.0
2021-06-30,53.82,54.51,53.5,54.18,147341.0
2021-07-02,54.73,54.99,53.02,53.05,140242.0
2021-07-05,53.14,53.16,52.67,52.99,23587.0
2021-07-06,52.86,53.78,52.2,53.56,126253.0
2021-07-07,53.61,53.93,52.1,52.67,144826.0
2021-07-08,51.84,52.85,51.19,52.49,129509.0
2021-07-09,52.96,53.58,52.63,53.42,112405.0
2021-07-12,53.33,53.97,52.58,52.83,77608.0
2021-07-13,52.61,53.05,52.2,52.25,79400.0
2021-07-14,52.22,52.8,51.47,51.47,108351.0
2021-07-15,51.32,51.98,49.79,50.79,135749.0
2021-07-16,51.15,51.29,49.85,50.03,97817.0
2021-07-19,49.38,50.35,49.07,49.95,120936.0
2021-07-20,50.0,52.07,49.4,51.65,132450.0
2021-07-21,51.9,53.29,51.62,52.93,95297.0
2021-07-22,52.62,53.0,51.4,51.64,93004.0
2021-07-23,51.99,54.47,51.89,53.57,211419.0
2021-07-26,53.51,54.5,53.05,53.72,95721.0
2021-07-27,53.62,53.89,52.27,52.8,87683.0
2021-07-28,53.07,53.54,52.25,53.23,86903.0
2021-07-29,53.52,53.59,52.75,52.98,73552.0
2021-07-30,52.96,53.8,52.7,52.96,107782.0
2021-08-03,53.51,53.87,52.03,52.98,134816.0
2021-08-04,52.73,54.08,52.65,53.3,110987.0
2021-08-05,53.29,53.79,52.37,53.52,80986.0
2021-08-06,53.91,55.27,53.79,54.64,167425.0
2021-08-09,54.56,55.07,53.98,54.82,78693.0
2021-08-10,54.82,56.0,54.53,55.67,157310.0
2021-08-11,51.0,51.0,47.3,48.38,1567621.0
2021-08-12,47.96,48.75,46.8,47.16,759825.0
2021-08-13,47.16,47.48,45.55,45.68,643068.0
2021-08-16,46.02,46.67,45.37,45.4,328473.0
2021-08-17,45.12,45.46,43.74,44.25,438168.0
2021-08-18,44.87,47.28,44.75,46.73,631326.0
2021-08-19,46.18,46.55,45.19,45.76,359734.0
2021-08-20,45.99,46.98,45.78,46.49,261311.0
2021-08-23,46.77,48.15,46.55,47.47,382014.0
2021-08-24,47.65,48.88,47.33,48.5,304892.0
2021-08-25,48.56,49.66,48.5,49.37,336413.0
2021-08-26,48.94,49.91,48.8,49.33,229666.0
2021-08-27,49.5,49.9,48.79,48.96,347799.0
2021-08-30,48.94,49.46,48.15,48.6,375450.0
2021-08-31,48.72,49.1,48.16,48.4,251669.0
2021-09-01,48.58,51.01,48.53,50.99,445592.0
2021-09-02,50.9,52.0,50.45,51.88,355361.0
2021-09-03,51.91,52.41,51.16,52.4,273576.0
2021-09-07,52.4,53.04,50.92,51.01,222703.0
2021-09-08,50.4,50.4,48.01,48.17,566410.0
2021-09-09,48.24,49.5,47.5,48.84,480845.0
2021-09-10,49.3,50.32,48.65,50.22,301638.0
2021-09-13,50.7,50.71,48.46,48.72,332515.0
2021-09-14,48.83,49.77,48.25,49.48,238237.0
2021-09-15,49.38,49.68,47.45,47.49,501661.0
2021-09-16,47.67,47.97,46.25,46.9,350954.0
2021-09-17,46.84,47.51,46.44,47.47,468257.0
2021-09-20,46.56,47.28,45.76,46.62,388733.0
2021-09-21,46.69,47.62,46.48,47.27,278293.0
2021-09-22,47.63,48.12,47.14,47.82,196240.0
2021-09-23,47.95,49.02,47.58,48.47,257646.0
2021-09-24,48.22,48.45,47.41,48.29,218084.0
2021-09-27,48.68,50.38,48.12,49.83,336064.0
2021-09-28,49.82,49.85,47.32,47.44,356304.0
2021-09-29,47.84,47.85,46.25,46.42,327096.0
2021-09-30,46.44,46.78,45.2,45.23,267876.0
2021-10-01,45.5,45.96,45.2,45.63,210300.0
2021-10-04,45.5,45.63,44.54,44.98,192293.0
2021-10-05,45.07,46.64,45.04,45.7,163193.0
2021-10-06,45.26,46.18,44.69,46.04,233879.0
2021-10-07,46.54,47.78,46.39,46.9,280417.0
2021-10-08,47.01,47.32,46.32,46.47,180129.0
2021-10-12,46.38,47.2,46.12,46.87,212087.0
2021-10-13,46.89,48.06,46.61,47.86,241161.0
2021-10-14,48.28,48.28,47.28,47.38,213175.0
2021-10-15,47.88,47.9,46.66,46.95,280240.0
2021-10-18,46.67,48.08,46.44,48.01,247699.0
2021-10-19,48.24,48.79,47.89,48.5,203061.0
2021-10-20,48.59,49.6,48.29,49.0,196553.0
2021-10-21,49.0,49.74,48.68,49.59,143015.0
2021-10-22,49.29,49.43,48.7,49.29,120307.0
2021-10-25,49.29,49.82,48.63,49.12,141876.0
2021-10-26,49.16,49.31,47.88,48.37,142313.0
2021-10-27,48.32,48.33,45.43,45.44,395860.0
2021-10-28,45.8,46.59,45.6,46.15,285283.0
2021-10-29,45.91,46.6,45.6,45.9,168176.0
2021-11-01,46.0,47.81,45.9,47.24,347873.0
2021-11-02,47.24,48.88,47.11,48.37,329160.0
2021-11-03,48.5,50.21,48.3,49.28,349620.0
2021-11-04,49.67,50.44,49.43,50.41,508928.0
2021-11-05,56.4,61.43,55.94,60.14,2136778.0
2021-11-08,59.36,61.71,58.39,61.49,572172.0
2021-11-09,61.46,63.46,60.9,62.67,392875.0
2021-11-10,61.74,62.14,59.08,59.85,318847.0
2021-11-11,60.6,62.1,59.88,61.94,244515.0
2021-11-12,62.27,64.42,62.08,63.44,326766.0
2021-11-15,63.75,64.92,63.0,64.86,317394.0
2021-11-16,64.67,67.34,64.42,66.67,383210.0
2021-11-17,66.97,66.97,63.9,65.08,401402.0
2021-11-18,65.49,66.28,63.66,64.41,250014.0
2021-11-19,64.47,65.8,63.75,64.82,193566.0
2021-11-22,65.26,65.31,62.73,62.76,239121.0
2021-11-23,62.74,63.16,61.24,61.88,282619.0
2021-11-24,61.02,61.5,59.89,61.14,372595.0
2021-11-25,61.31,62.09,60.44,61.79,48455.0
2021-11-26,60.11,60.51,58.35,58.56,282501.0
2021-11-29,59.29,59.59,58.08,58.64,343148.0
2021-11-30,58.15,58.95,55.98,56.97,323531.0
2021-12-01,58.03,58.34,52.89,52.93,426265.0
2021-12-02,52.94,53.47,49.78,50.51,680295.0
2021-12-03,50.84,50.89,46.06,46.92,974573.0
2021-12-06,47.13,48.17,45.58,47.8,718516.0
2021-12-07,48.86,52.58,48.42,51.53,713222.0
2021-12-08,51.65,51.83,49.84,51.52,401216.0
2021-12-09,51.25,52.03,49.82,50.09,267760.0
2021-12-10,50.63,50.64,48.78,49.38,236375.0
2021-12-13,49.1,49.79,47.43,48.02,321793.0
2021-12-14,48.23,48.68,46.92,48.07,275824.0
2021-12-15,47.95,48.48,46.53,48.05,249099.0
2021-12-16,48.43,48.49,45.74,45.79,396804.0
2021-12-17,45.55,47.46,45.03,47.0,313694.0
2021-12-20,46.27,46.3,44.68,45.22,351775.0
2021-12-21,46.07,47.31,45.82,47.12,252479.0
2021-12-22,46.97,47.58,46.73,47.22,160219.0
2021-12-23,47.5,47.79,46.91,47.72,157742.0
2021-12-24,47.63,47.8,47.06,47.52,39138.0
2021-12-29,47.06,47.44,46.47,46.63,204626.0
2021-12-30,46.8,48.06,46.5,46.8,183443.0
2021-12-31,46.8,47.36,46.74,46.88,101700.0
2022-01-04,47.79,48.0,46.33,47.2,257294.0
2022-01-05,47.88,48.135,45.5,45.57,398014.0
2022-01-06,46.35,46.87,45.2,46.4,372235.0
2022-01-07,45.01,45.38,42.8,43.47,863124.0
2022-01-10,42.96,43.02,41.75,42.44,349931.0
2022-01-11,42.3,43.2,42.07,42.82,270500.0
2022-01-12,43.47,43.99,42.18,42.44,275982.0
2022-01-13,42.84,42.84,41.07,41.42,352223.0
2022-01-14,40.97,41.28,39.84,40.61,440162.0
2022-01-17,40.75,41.12,40.51,40.91,115390.0
2022-01-18,40.5,40.63,39.65,39.89,394805.0
2022-01-19,40.19,40.85,39.07,39.09,310342.0
2022-01-20,39.48,40.17,38.3,38.35,363475.0
2022-01-21,37.92,38.44,37.18,37.84,396163.0
2022-01-24,37.01,38.51,35.78,38.11,596804.0
2022-01-25,37.44,38.64,36.88,38.22,340862.0
2022-01-26,39.12,39.13,36.45,36.87,446054.0
2022-01-27,37.32,38.29,36.93,37.64,357706.0
2022-01-28,37.76,38.06,36.23,37.62,320792.0
2022-01-31,37.6,39.13,37.4,39.0,199656.0
2022-02-01,39.18,41.0,39.01,40.91,402675.0
2022-02-02,41.43,41.56,39.67,39.95,337529.0
2022-02-03,39.42,39.95,38.27,38.43,281561.0
2022-02-04,38.52,39.99,38.41,39.68,279109.0
2022-02-07,38.67,40.41,38.67,40.1,366413.0
2022-02-08,39.99,41.85,39.71,41.72,359361.0
2022-02-09,42.75,43.66,42.12,43.45,568354.0
2022-02-10,36.0,37.44,34.31,36.5,2172579.0
2022-02-11,36.7,36.78,33.82,34.28,1528102.0
2022-02-14,34.68,35.93,34.4,35.37,876429.0
2022-02-15,36.02,38.23,36.0,37.64,936111.0
2022-02-16,37.22,38.8,36.79,38.57,787596.0
2022-02-17,38.12,39.0,36.95,37.06,553801.0
2022-02-18,37.15,37.61,35.87,36.16,554679.0
2022-02-22,35.05,35.81,33.63,33.75,709302.0
2022-02-23,34.13,34.42,32.33,32.42,538165.0
2022-02-24,30.82,34.25,30.65,34.1,687991.0
2022-02-25,34.36,34.36,32.43,33.96,489035.0
2022-02-28,33.5,34.15,33.06,33.18,503125.0
2022-03-01,33.27,33.43,31.86,32.12,433393.0
2022-03-02,32.3,33.24,31.82,33.12,340435.0
2022-03-03,33.27,33.29,31.85,32.14,394274.0
2022-03-04,31.85,32.45,30.34,30.7,640560.0
2022-03-07,30.5,30.92,27.77,27.82,760585.0
2022-03-08,27.96,29.97,27.84,28.87,627086.0
2022-03-09,29.99,30.5,29.5,30.05,449465.0
2022-03-10,29.6,30.58,29.18,29.99,256726.0
2022-03-11,30.25,30.34,28.68,28.72,302330.0
2022-03-14,28.72,28.96,27.195,27.32,364564.0
2022-03-15,27.5,28.19,27.12,27.97,284742.0
2022-03-16,28.48,30.1,28.28,29.78,386431.0
2022-03-17,29.36,30.28,29.06,30.28,284840.0
2022-03-18,30.01,33.39,29.75,33.08,856876.0
2022-03-21,33.08,33.48,32.34,32.77,463024.0
2022-03-22,33.16,34.55,33.15,34.01,386286.0
2022-03-23,33.71,34.31,33.25,33.82,228718.0
2022-03-24,34.02,34.33,33.31,33.92,205085.0
2022-03-25,34.02,34.18,32.7,32.84,211830.0
2022-03-28,32.93,33.74,32.71,33.59,152920.0
2022-03-29,34.16,35.72,33.85,34.77,325246.0
2022-03-30,34.7,34.79,33.99,34.17,191452.0
2022-03-31,34.16,34.4,32.83,32.85,260753.0
2022-04-01,32.82,33.49,32.23,32.74,234191.0
2022-04-04,32.6,33.88,32.6,33.62,234338.0
2022-04-05,33.4,33.4,31.88,32.18,354473.0
2022-04-06,31.55,31.71,30.4,31.55,250881.0
2022-04-07,31.49,31.86,30.53,31.63,183103.0
2022-04-08,31.55,31.88,30.42,30.49,201704.0
2022-04-11,30.2,31.04,30.0,30.67,180335.0
2022-04-12,31.17,32.04,30.23,30.32,241326.0
2022-04-13,30.43,30.99,30.1,30.3,253089.0
2022-04-14,30.26,30.66,29.57,29.87,260038.0
2022-04-18,29.94,30.12,28.75,28.9,392727.0
2022-04-19,28.91,30.56,28.9,30.14,454451.0
2022-04-20,30.37,30.41,29.38,29.71,215689.0
2022-04-21,30.21,30.63,29.23,29.73,287979.0
2022-04-22,29.48,29.89,27.75,27.78,646754.0
2022-04-25,27.77,28.55,27.53,28.41,427321.0
2022-04-26,28.11,28.4,26.64,26.82,465147.0
2022-04-27,26.85,27.55,26.71,27.1,569822.0
2022-04-28,27.65,29.22,26.98,28.86,400106.0
2022-04-29,28.57,29.18,27.88,28.0,196518.0
2022-05-02,27.85,29.05,27.68,28.96,231509.0
2022-05-03,29.01,29.33,28.6,28.98,192594.0
2022-05-04,28.98,29.41,27.97,29.35,277611.0
2022-05-05,28.79,29.1,26.77,27.05,506559.0
2022-05-06,26.73,26.9,25.22,25.73,427587.0
2022-05-09,25.12,25.65,24.04,24.05,463236.0
2022-05-10,24.82,24.82,23.56,24.2,428586.0
2022-05-11,24.0,24.4,23.44,23.65,388711.0
2022-05-12,23.31,25.68,23.3,24.9,431364.0
2022-05-13,25.52,27.6,25.1,26.82,439372.0
2022-05-16,26.62,26.68,25.7,25.97,270029.0
2022-05-17,26.73,27.27,25.85,26.66,277866.0
2022-05-18,26.0,26.14,24.38,24.54,416124.0
2022-05-19,26.34,27.32,24.62,26.75,1211258.0
2022-05-20,27.2,27.78,25.51,25.99,670257.0
2022-05-24,24.91,24.95,23.23,23.64,1097381.0
2022-05-25,23.51,24.98,23.44,24.57,589472.0
2022-05-26,24.9,26.04,24.69,25.46,485852.0
2022-05-27,25.58,26.13,25.54,25.95,409208.0
2022-05-30,26.11,26.86,26.06,26.59,172169.0
2022-05-31,26.13,26.4,25.28,25.4,539106.0
2022-06-01,25.51,25.85,24.75,25.42,405202.0
2022-06-02,25.47,27.0,25.47,26.8,481281.0
2022-06-03,26.3,26.65,25.9,26.19,284616.0
2022-06-06,26.69,27.04,26.0,26.9,356935.0
2022-06-07,26.54,27.3,26.3,27.0,295943.0
2022-06-08,26.75,27.11,26.38,26.73,265963.0
2022-06-09,26.52,26.84,25.96,26.33,218348.0
2022-06-10,26.03,26.42,25.38,25.54,279033.0
2022-06-13,24.51,25.02,23.8,24.15,259400.0
2022-06-14,24.51,24.89,23.95,24.2,251495.0
2022-06-15,24.63,24.83,23.95,24.37,290659.0
2022-06-16,23.77,23.8,22.98,23.12,401999.0
2022-06-17,23.29,24.28,23.24,23.98,265375.0
2022-06-20,24.05,24.81,23.98,24.49,137454.0
2022-06-21,24.42,24.8,24.09,24.31,261469.0
2022-06-22,23.88,24.47,23.69,24.21,198629.0
2022-06-23,24.32,25.0,24.0,24.79,246692.0
2022-06-24,25.11,25.91,24.88,25.62,231590.0
2022-06-27,25.95,26.0,24.96,25.36,239727.0
2022-06-28,25.43,25.87,24.61,24.65,250190.0
2022-06-29,24.61,24.61,23.75,24.13,189462.0
2022-06-30,23.67,23.78,22.84,23.22,397095.0
2022-07-04,23.23,23.45,21.86,22.68,321543.0
2022-07-05,22.24,23.53,22.23,23.42,287593.0
2022-07-06,23.43,23.75,22.54,22.83,276315.0
2022-07-07,23.08,24.03,23.05,24.0,339737.0
2022-07-08,23.97,24.0,23.17,23.68,249588.0
2022-07-11,23.34,23.63,22.58,22.62,216794.0
2022-07-12,22.6,23.29,22.48,22.98,211364.0
2022-07-13,22.55,23.17,22.39,22.78,209512.0
2022-07-14,22.65,22.9,22.23,22.34,190057.0
2022-07-15,22.69,22.95,21.75,22.91,353372.0
2022-07-18,23.12,24.39,23.12,24.0,584601.0
2022-07-19,24.34,24.75,23.88,24.68,362797.0
2022-07-20,24.6,25.27,24.6,24.95,208642.0
2022-07-21,24.77,25.18,24.42,25.18,393923.0
2022-07-22,25.25,25.55,24.46,24.82,317855.0
2022-07-25,24.81,24.85,24.15,24.36,167037.0
2022-07-26,23.83,23.87,22.64,22.68,491097.0
2022-07-27,22.97,23.3,22.7,23.25,470217.0
2022-07-28,23.27,24.2,22.72,24.2,384298.0
2022-07-29,24.26,25.15,23.97,25.1,334949.0
2022-08-02,24.81,25.2,24.65,24.99,278535.0
2022-08-03,25.22,26.14,25.22,25.76,412668.0
2022-08-04,25.85,26.41,25.75,25.9,491291.0
2022-08-05,25.42,26.33,25.41,25.95,289902.0
2022-08-08,26.22,27.95,25.71,27.58,609693.0
2022-08-09,27.33,27.5,26.14,26.35,325737.0
2022-08-10,26.91,27.71,26.7,27.65,305874.0
2022-08-11,30.79,30.88,27.64,28.13,884851.0
2022-08-12,28.34,29.15,28.2,29.03,815771.0
2022-08-15,28.86,29.2,28.1,28.2,535602.0
2022-08-16,28.16,28.16,27.18,27.85,422289.0
2022-08-17,27.36,27.57,26.4,26.74,404683.0
2022-08-18,26.65,27.21,26.28,27.06,349217.0
2022-08-19,26.68,26.95,25.65,25.71,298973.0
2022-08-22,25.14,25.22,24.52,24.92,250578.0
2022-08-23,25.1,25.25,24.68,24.76,257720.0
2022-08-24,24.83,25.655,24.52,25.03,209222.0
2022-08-25,25.13,25.48,24.94,25.19,295944.0
2022-08-26,25.2,25.45,23.95,24.18,302617.0
2022-08-29,23.83,24.32,23.64,23.89,238442.0
2022-08-30,24.08,24.5,23.78,24.15,253346.0
2022-08-31,24.3,24.59,23.58,23.66,230787.0
2022-09-01,23.34,23.53,22.71,23.46,257735.0
2022-09-02,23.91,23.91,23.16,23.28,185418.0
2022-09-06,23.42,23.72,22.63,22.97,232366.0
2022-09-07,22.97,24.92,22.95,24.64,560244.0
2022-09-08,24.32,24.51,23.69,23.86,330879.0
2022-09-09,24.41,25.58,24.41,24.87,494985.0
2022-09-12,25.29,26.03,25.16,25.99,434426.0
2022-09-13,25.01,25.32,24.09,24.17,560828.0
2022-09-14,24.29,24.53,23.65,24.19,312659.0
2022-09-15,23.94,24.56,23.5,23.65,341798.0
2022-09-16,23.35,23.37,22.5,22.87,451159.0
2022-09-19,22.5,23.59,22.38,23.39,357039.0
2022-09-20,23.3,24.32,23.07,23.55,546898.0
2022-09-21,23.7,24.48,23.38,23.77,497378.0
2022-09-22,23.7,23.73,23.0,23.14,367716.0
2022-09-23,22.65,22.87,22.08,22.52,457027.0
2022-09-26,22.41,23.29,22.17,22.18,319891.0
2022-09-27,22.58,22.92,22.0,22.74,344627.0
2022-09-28,22.74,23.27,22.52,23.03,463785.0
2022-09-29,22.56,22.74,21.535,21.96,530283.0
2022-09-30,21.62,21.78,20.73,21.02,415574.0
2022-10-03,21.27,21.93,20.85,21.82,514995.0
2022-10-04,22.46,23.26,22.41,22.83,748799.0
2022-10-05,22.47,23.68,22.46,23.58,506810.0
2022-10-06,23.51,24.24,23.48,24.15,441587.0
2022-10-07,23.62,23.67,22.96,23.2,371935.0
2022-10-11,22.82,23.32,22.17,22.66,214077.0
2022-10-12,22.53,22.84,22.25,22.72,289024.0
2022-10-13,21.99,23.12,21.51,22.78,306650.0
2022-10-14,23.15,23.45,22.53,22.69,217250.0
2022-10-17,23.26,24.04,23.13,23.94,362370.0
2022-10-18,24.38,25.0,23.9,24.16,461662.0
2022-10-19,24.05,24.39,23.65,23.89,209416.0
2022-10-20,23.96,24.48,23.855,24.12,542173.0
2022-10-21,24.11,24.6,24.0,24.4,350560.0
2022-10-24,24.38,24.7,23.34,23.38,356554.0
2022-10-25,23.4,24.66,23.28,24.46,463416.0
2022-10-26,24.32,24.65,23.83,23.83,485254.0
2022-10-27,23.98,24.18,22.64,22.75,707999.0
2022-10-28,22.84,23.7,22.51,23.69,544739.0
2022-10-31,23.41,23.54,22.28,22.29,722192.0
2022-11-01,22.66,22.95,22.15,22.35,427477.0
2022-11-02,21.1,22.24,20.22,20.32,1869278.0
2022-11-03,20.09,21.34,20.01,21.01,924211.0
2022-11-04,21.41,22.29,21.1,21.65,787775.0
2022-11-07,21.81,22.35,21.48,22.14,543515.0
2022-11-08,22.29,22.68,21.9,22.34,391960.0
2022-11-09,22.06,22.27,21.68,21.92,338648.0
2022-11-10,22.78,23.16,22.53,23.09,673991.0
2022-11-11,23.23,25.18,23.2,25.02,1061653.0
2022-11-14,24.85,24.92,24.04,24.39,456784.0
2022-11-15,25.66,25.86,24.69,25.09,510251.0
2022-11-16,24.59,24.84,24.17,24.53,337004.0
2022-11-17,23.93,24.23,23.54,23.81,461437.0
2022-11-18,24.48,24.65,23.8,24.24,403595.0
2022-11-21,24.03,24.28,23.1,23.51,369385.0
2022-11-22,23.66,24.02,23.13,24.0,430515.0
2022-11-23,24.06,24.28,23.83,23.92,243615.0
2022-11-24,24.19,24.4,23.89,24.21,105681.0
2022-11-25,24.05,24.59,23.87,24.24,228131.0
2022-11-28,24.12,24.23,23.18,23.31,459753.0
2022-11-29,23.48,24.42,23.3,24.12,437517.0
2022-11-30,24.33,25.33,24.0,25.2,365797.0
2022-12-01,25.42,25.65,25.02,25.18,278571.0
2022-12-02,24.61,25.78,24.34,25.74,388091.0
2022-12-05,25.57,25.68,24.74,24.81,341192.0
2022-12-06,24.94,25.0,24.25,24.67,300335.0
2022-12-07,24.57,24.67,24.2,24.42,284272.0
2022-12-08,24.6,25.62,24.34,25.45,533074.0
2022-12-09,25.26,25.75,25.0,25.14,377790.0
2022-12-12,25.04,25.25,24.55,25.22,474082.0
2022-12-13,26.03,26.84,25.13,25.45,626953.0
2022-12-14,25.4,26.55,25.3,26.3,614449.0
2022-12-15,25.62,25.94,25.06,25.17,484983.0
2022-12-16,24.89,25.81,24.81,25.11,377938.0
2022-12-19,24.99,25.06,24.21,24.36,362900.0
2022-12-20,24.24,24.74,24.14,24.42,363446.0
2022-12-21,24.83,25.3,24.53,24.88,436532.0
2022-12-22,24.55,24.61,23.93,24.56,357341.0
2022-12-23,24.56,24.65,23.25,23.5,524769.0
2022-12-28,23.19,23.57,22.81,22.86,435095.0
2022-12-29,23.08,24.16,22.95,23.81,501122.0
2022-12-30,23.5,24.18,23.36,24.08,285518.0
2023-01-03,24.6,25.08,23.97,24.17,361697.0
2023-01-04,24.52,25.31,24.18,25.03,502693.0
2023-01-05,24.88,26.23,24.81,25.71,670931.0
2023-01-06,25.98,26.34,25.32,26.19,471050.0
2023-01-09,26.33,27.67,26.11,27.4,723766.0
2023-01-10,27.33,28.62,27.05,28.45,507613.0
2023-01-11,28.44,29.95,28.11,29.33,764984.0
2023-01-12,29.45,29.87,28.68,29.82,564378.0
2023-01-13,29.48,29.9,28.83,29.71,524534.0
2023-01-16,29.65,29.95,29.61,29.73,58934.0
2023-01-17,29.81,29.97,29.08,29.47,569455.0
2023-01-18,29.73,30.37,28.75,28.79,736038.0
2023-01-19,28.1,28.57,27.61,27.66,745600.0
2023-01-20,27.82,28.28,27.09,28.24,667580.0
2023-01-23,28.22,29.24,27.96,29.17,404017.0
2023-01-24,28.76,29.03,28.32,28.75,554430.0
2023-01-25,28.27,29.89,28.15,29.8,1200917.0
2023-01-26,29.99,30.57,29.02,29.58,943066.0
2023-01-27,29.53,30.57,29.41,30.39,847790.0
2023-01-30,29.94,31.13,29.86,30.88,516618.0
2023-01-31,30.9,32.24,30.85,32.18,844147.0
2023-02-01,32.28,32.81,30.75,32.75,902959.0
2023-02-02,30.4,31.1,24.85,25.0,3060204.0
2023-02-03,24.98,29.05,24.69,28.66,2774742.0
2023-02-06,28.17,28.89,27.85,28.24,784148.0
2023-02-07,29.0,29.45,26.94,28.61,1340594.0
2023-02-08,28.22,28.28,26.85,27.34,1187364.0
2023-02-09,27.7,27.91,26.29,26.35,927913.0
2023-02-10,26.0,26.31,25.61,26.0,722164.0
2023-02-13,26.08,26.93,26.08,26.45,358701.0
2023-02-14,26.13,26.82,25.83,26.7,288160.0
2023-02-15,26.68,27.27,26.55,27.27,320863.0
2023-02-16,26.88,27.68,26.73,26.86,387542.0
2023-02-17,26.1,27.22,26.06,27.09,630604.0
2023-02-21,26.27,26.79,25.47,25.51,499780.0
2023-02-22,25.53,25.75,25.15,25.54,346345.0
2023-02-23,25.78,25.78,24.56,24.95,478909.0
2023-02-24,24.5,25.4,24.43,24.89,320537.0
2023-02-27,25.21,25.3,24.84,25.17,263871.0
2023-02-28,25.27,25.84,25.17,25.65,217631.0
2023-03-01,25.67,26.09,25.39,25.62,218068.0
2023-03-02,25.47,25.86,25.23,25.86,149125.0
2023-03-03,25.99,26.38,25.86,26.34,251629.0
2023-03-06,26.47,26.68,25.83,26.12,319796.0
2023-03-07,26.17,26.44,25.76,25.86,289581.0
2023-03-08,25.87,25.9,25.53,25.83,162744.0
2023-03-09,25.84,25.91,24.78,24.91,355729.0
2023-03-10,24.8,24.85,23.92,24.14,312418.0
2023-03-13,23.65,24.28,23.39,23.93,549384.0
2023-03-14,24.51,24.96,24.19,24.49,327871.0
2023-03-15,23.91,24.39,23.73,24.24,454058.0
2023-03-16,24.0,25.34,23.78,25.25,400713.0
2023-03-17,25.22,25.3,24.61,24.98,273067.0
2023-03-20,25.17,25.28,24.45,24.74,298817.0
2023-03-21,25.12,25.93,25.11,25.56,343599.0
2023-03-22,25.64,26.04,24.96,24.96,422605.0
2023-03-23,25.13,25.54,24.36,24.83,417576.0
2023-03-24,24.63,24.99,24.365,24.38,362082.0
2023-03-27,24.6,24.88,24.2,24.63,374127.0
2023-03-28,24.65,25.06,24.38,24.5,419332.0
2023-03-29,24.84,24.84,24.17,24.47,498853.0
2023-03-30,24.75,25.375,24.63,24.73,397989.0
2023-03-31,24.85,26.01,24.71,25.99,380332.0
2023-04-03,25.89,25.89,25.16,25.51,262480.0
2023-04-04,25.6,25.79,24.99,25.42,209195.0
2023-04-05,25.19,25.19,24.7,24.78,256688.0
2023-04-06,24.66,24.9,24.23,24.52,234859.0
2023-04-10,24.42,24.87,24.36,24.78,236887.0
2023-04-11,24.88,25.19,24.78,25.08,203642.0
2023-04-12,25.33,25.39,24.52,24.53,270368.0
2023-04-13,24.78,25.1,24.64,24.83,252996.0
2023-04-14,24.86,25.33,24.57,24.76,226798.0
2023-04-17,24.76,24.94,24.63,24.78,192688.0
2023-04-18,24.93,25.07,24.65,24.98,198707.0
2023-04-19,24.76,25.07,24.7,24.95,186637.0
2023-04-20,24.73,25.27,24.7,24.9,246691.0
2023-04-21,25.07,25.93,25.01,25.89,351946.0
2023-04-24,25.86,26.78,25.75,26.73,354798.0
2023-04-25,26.42,26.77,25.85,25.85,286010.0
2023-04-26,25.87,26.12,25.56,25.79,158461.0
2023-04-27,25.85,26.3,25.58,26.29,299131.0
2023-04-28,26.15,26.59,25.96,26.56,183308.0
2023-05-01,26.56,26.97,26.36,26.82,231875.0
2023-05-02,26.41,26.42,25.09,25.78,644586.0
2023-05-03,25.71,26.5,25.69,26.1,297824.0
2023-05-04,25.91,26.37,25.75,25.91,203270.0
2023-05-05,26.36,27.31,26.35,27.23,468679.0
2023-05-08,27.26,27.8,26.93,27.54,233082.0
2023-05-09,27.47,27.82,27.04,27.8,249034.0
2023-05-10,28.03,28.1,27.38,27.64,270097.0
2023-05-11,27.59,28.06,27.055,27.38,235538.0
2023-05-12,27.55,27.73,27.16,27.44,144589.0
2023-05-15,27.59,28.23,27.18,27.9,251250.0
2023-05-16,27.71,27.71,26.84,27.02,258266.0
2023-05-17,26.9,27.735,26.77,27.49,400427.0
2023-05-18,30.24,30.49,23.67,24.68,3131207.0
2023-05-19,24.34,24.6,22.81,22.98,1792308.0
2023-05-23,22.88,23.29,22.22,22.33,741805.0
2023-05-24,22.43,22.44,21.8,22.14,473332.0
2023-05-25,22.15,22.47,21.87,22.01,410640.0
2023-05-26,21.96,22.11,21.72,21.8,504955.0
2023-05-29,21.83,22.61,21.8,22.42,241048.0
2023-05-30,22.38,22.46,21.65,21.87,623334.0
2023-05-31,21.79,22.02,21.14,21.61,552688.0
2023-06-01,21.59,21.6,20.88,21.13,536202.0
2023-06-02,21.49,21.89,21.23,21.75,575977.0
2023-06-05,21.65,21.79,21.4,21.72,280057.0
2023-06-06,21.65,22.68,21.56,22.64,471435.0
2023-06-07,22.86,23.03,22.62,22.76,476891.0
2023-06-08,22.69,22.75,22.02,22.13,372231.0
2023-06-09,22.12,22.34,21.86,21.92,343206.0
2023-06-12,21.93,22.42,21.91,22.2,289483.0
2023-06-13,22.33,22.4,21.93,22.05,240962.0
2023-06-14,22.11,22.58,22.11,22.53,278759.0
2023-06-15,22.3,22.43,22.05,22.37,282793.0
2023-06-16,22.56,22.7,22.35,22.64,289058.0
2023-06-19,22.63,22.8,22.46,22.6,30172.0
2023-06-20,22.46,22.59,22.02,22.26,178287.0
2023-06-21,22.2,22.39,21.37,21.39,279527.0
2023-06-22,21.32,21.54,20.97,21.4,169980.0
2023-06-23,21.13,21.32,20.84,20.92,188504.0
2023-06-26,20.88,21.36,20.8,20.97,222848.0
2023-06-27,21.24,21.51,20.8,21.42,185976.0
2023-06-28,21.42,21.77,21.25,21.76,171003.0
2023-06-29,21.85,22.32,21.64,22.31,305274.0
2023-06-30,22.46,23.63,22.38,23.58,631713.0
2023-07-04,23.93,24.15,23.72,23.84,131710.0
2023-07-05,23.65,23.92,23.04,23.22,653925.0
2023-07-06,22.95,23.08,22.68,22.98,289503.0
2023-07-07,22.83,23.29,22.63,22.89,241421.0
2023-07-10,22.88,23.58,22.77,23.42,208493.0
2023-07-11,23.53,24.16,23.21,24.1,271009.0
2023-07-12,24.25,24.45,23.9,23.9,212389.0
2023-07-13,24.06,24.38,23.81,23.82,223343.0
2023-07-14,23.85,24.07,23.22,23.27,244553.0
2023-07-17,23.02,23.24,22.51,23.09,289686.0
2023-07-18,23.1,23.73,22.99,23.6,239796.0
2023-07-19,23.65,24.01,23.4,23.87,197073.0
2023-07-20,23.73,23.75,23.1,23.13,254591.0
2023-07-21,23.35,23.51,22.935,22.99,203152.0
2023-07-24,22.98,23.33,22.86,23.08,267907.0
2023-07-25,23.1,23.18,22.81,23.03,309447.0
2023-07-26,22.97,23.63,22.9,23.59,299914.0
2023-07-27,23.82,24.28,23.31,23.37,289102.0
2023-07-28,23.69,24.2,23.45,24.1,249558.0
2023-07-31,24.16,24.54,23.855,24.06,188107.0
2023-08-01,23.9,24.1,23.64,23.7,181165.0
2023-08-02,23.32,23.4,22.6,22.89,304633.0
2023-08-03,23.07,23.12,21.15,22.19,883080.0
2023-08-04,22.54,23.09,22.1,22.4,500529.0
2023-08-08,22.23,22.35,21.82,21.91,315310.0
2023-08-09,21.81,22.14,21.5,21.76,256251.0
2023-08-10,21.89,23.175,21.72,22.94,425891.0
2023-08-11,22.76,23.08,22.5,22.59,207378.0
2023-08-14,22.42,22.58,21.7,21.82,364740.0
2023-08-15,21.62,21.68,21.19,21.23,269013.0
2023-08-16,21.21,21.43,20.85,20.95,332346.0
2023-08-17,21.01,21.2,20.61,20.79,191149.0
2023-08-18,20.75,20.95,20.42,20.86,263888.0
2023-08-21,20.89,21.15,20.81,21.1,153797.0
2023-08-22,21.18,21.27,20.65,20.85,240136.0
2023-08-23,20.75,21.27,20.52,21.01,239590.0
2023-08-24,21.0,21.1,20.55,20.59,285651.0
2023-08-25,20.66,20.85,20.54,20.64,213013.0
2023-08-28,20.83,21.17,20.71,21.15,264097.0
2023-08-29,21.26,21.6,21.14,21.43,201175.0
2023-08-30,21.35,21.59,21.02,21.4,175944.0
2023-08-31,21.46,21.58,21.12,21.28,126737.0
2023-09-01,21.49,22.5,21.3,22.15,573050.0
2023-09-05,21.93,22.06,21.54,21.92,299636.0
2023-09-06,21.85,21.96,21.13,21.21,280402.0
2023-09-07,21.08,21.39,20.74,20.89,364681.0
2023-09-08,20.84,21.05,20.66,20.92,165346.0
2023-09-11,20.95,21.08,20.5,20.52,387842.0
2023-09-12,20.5,20.74,20.19,20.45,349769.0
2023-09-13,20.45,20.68,20.27,20.61,253676.0
2023-09-14,20.78,21.1,20.69,20.98,306980.0
2023-09-15,20.88,21.4,20.88,21.36,267913.0
2023-09-18,21.28,21.43,21.08,21.39,201467.0
2023-09-19,21.26,21.28,20.56,20.7,316623.0
2023-09-20,20.79,20.8,20.2,20.21,332970.0
2023-09-21,20.11,20.29,19.52,19.56,496105.0
2023-09-22,19.62,19.75,19.13,19.47,383446.0
2023-09-25,19.34,20.25,19.27,20.13,224711.0
2023-09-26,19.93,20.19,19.46,19.73,190723.0
2023-09-27,19.88,20.01,19.38,19.75,160793.0
2023-09-28,19.73,19.93,19.26,19.86,233274.0
2023-09-29,20.12,20.25,19.84,19.92,155895.0
2023-10-02,19.92,20.07,19.64,19.7,152056.0
2023-10-03,19.54,19.54,18.8,18.93,332702.0
2023-10-04,18.93,19.15,18.61,18.91,264446.0
2023-10-05,18.74,19.02,18.51,18.72,241791.0
2023-10-06,18.52,19.29,18.36,19.17,275542.0
2023-10-10,19.18,19.52,18.88,18.89,251945.0
2023-10-11,18.76,19.29,18.75,19.11,177781.0
2023-10-12,19.09,19.28,18.03,18.09,558032.0
2023-10-13,18.15,18.17,17.43,17.64,460976.0
2023-10-16,17.81,17.85,17.31,17.47,270036.0
2023-10-17,17.35,18.25,17.3,18.19,315162.0
2023-10-18,18.03,18.08,17.37,17.44,293916.0
2023-10-19,16.39,16.99,15.77,16.68,971286.0
2023-10-20,16.67,16.81,16.4,16.66,315282.0
2023-10-23,16.53,16.88,16.37,16.65,237945.0
2023-10-24,16.87,17.11,16.55,16.61,282017.0
2023-10-25,16.49,16.75,16.42,16.57,264038.0
2023-10-26,16.61,16.79,15.61,15.66,456381.0
2023-10-27,15.79,15.99,15.54,15.69,288341.0
2023-10-30,15.88,15.97,15.37,15.48,417882.0
2023-10-31,15.44,15.55,15.08,15.38,508175.0
2023-11-01,14.5,15.01,13.6,14.02,1575517.0
2023-11-02,14.24,14.36,13.98,14.13,594373.0
2023-11-03,14.39,14.45,14.0,14.22,896834.0
2023-11-06,14.27,14.35,13.785,13.84,621503.0
2023-11-07,13.77,14.3,13.71,14.27,639390.0
2023-11-08,14.27,15.02,14.1,14.66,511114.0
2023-11-09,14.74,14.95,14.185,14.21,393709.0
2023-11-10,14.21,14.3,13.75,13.97,614588.0
2023-11-13,13.88,14.05,13.7,13.84,419057.0
2023-11-14,14.17,14.79,14.13,14.66,552174.0
2023-11-15,14.66,15.48,14.65,15.06,529116.0
2023-11-16,15.01,15.08,14.29,14.48,594863.0
2023-11-17,14.66,14.98,14.55,14.83,505915.0
2023-11-20,15.13,15.18,14.74,14.91,533446.0
2023-11-21,14.76,14.91,14.48,14.59,347054.0
2023-11-22,14.87,14.97,14.53,14.58,406858.0
2023-11-23,14.57,14.85,14.5,14.67,159071.0
2023-11-24,14.65,14.79,14.53,14.63,288187.0
2023-11-27,14.51,14.64,14.3,14.51,310934.0
2023-11-28,14.49,14.83,14.295,14.72,346675.0
2023-11-29,14.9,15.34,14.88,14.95,514700.0
2023-11-30,15.0,15.09,14.61,15.05,395825.0
2023-12-01,15.07,15.9,14.82,15.81,597675.0
2023-12-04,15.79,16.29,15.705,15.76,544818.0
2023-12-05,15.62,15.86,15.39,15.63,405902.0
2023-12-06,15.8,16.18,15.63,16.11,414997.0
2023-12-07,16.18,16.7,16.13,16.24,559577.0
2023-12-08,16.1,16.49,15.9,15.93,344492.0
2023-12-11,15.89,16.19,15.78,15.89,302304.0
2023-12-12,15.84,15.84,15.32,15.44,320868.0
2023-12-13,15.38,16.94,15.38,16.9,715449.0
2023-12-14,17.49,17.87,16.75,17.07,554887.0
2023-12-15,17.01,17.35,16.87,16.97,657111.0
2023-12-18,16.93,17.02,15.99,16.02,653250.0
2023-12-19,16.17,16.89,16.03,16.86,551952.0
2023-12-20,16.72,17.1,16.42,16.44,317014.0
2023-12-21,16.65,17.05,16.49,16.85,328458.0
2023-12-22,16.58,16.69,15.97,15.99,657457.0
2023-12-27,15.96,16.07,15.74,15.83,451854.0
2023-12-28,15.76,16.24,15.75,16.17,304900.0
2023-12-29,16.11,16.36,15.7,15.74,440306.0
2024-01-02,15.7,15.79,15.35,15.41,391416.0
2024-01-03,15.27,15.3,14.84,15.03,507658.0
2024-01-04,15.03,15.395,14.86,15.16,286592.0
2024-01-05,15.04,15.33,14.93,15.25,334482.0
2024-01-08,15.25,16.01,15.24,15.96,446892.0
2024-01-09,15.74,16.3,15.74,15.8,425747.0
2024-01-10,15.83,15.9,15.52,15.59,270691.0
2024-01-11,15.6,15.92,15.2,15.91,276374.0
2024-01-12,15.99,16.13,15.68,15.8,335985.0
2024-01-15,15.73,16.02,15.73,15.98,104014.0
2024-01-16,15.77,16.15,15.47,15.62,364579.0
2024-01-17,15.38,15.84,15.09,15.82,507940.0
2024-01-18,15.98,16.1,14.71,14.93,757785.0
2024-01-19,14.96,15.45,14.67,15.4,560317.0
2024-01-22,15.41,16.27,15.3,16.25,737920.0
2024-01-23,16.36,16.62,16.21,16.39,348308.0
2024-01-24,16.34,16.67,15.8,15.94,505585.0
2024-01-25,16.12,16.45,15.71,15.82,499008.0
2024-01-26,15.94,16.54,15.86,16.2,544830.0
2024-01-29,16.21,16.55,16.1,16.39,420231.0
2024-01-30,16.36,16.74,16.24,16.57,513418.0
2024-01-31,16.46,16.84,16.12,16.12,674610.0
2024-02-01,17.5,17.77,16.28,17.39,1475671.0
2024-02-02,17.27,17.28,16.23,16.75,911724.0
2024-02-05,16.55,16.73,15.8,16.01,648808.0
2024-02-06,16.02,16.46,15.85,16.4,582331.0
2024-02-07,16.4,16.42,15.81,16.12,554367.0
2024-02-08,16.04,16.58,16.0,16.42,439290.0
2024-02-09,16.42,16.56,16.14,16.44,346998.0
2024-02-12,16.51,18.1,16.47,17.79,660563.0
2024-02-13,17.12,17.42,16.87,17.09,486328.0
2024-02-14,17.28,17.69,17.03,17.63,219225.0
2024-02-15,17.77,18.0,17.58,17.94,277832.0
2024-02-16,17.67,18.15,17.56,17.64,358138.0
2024-02-20,17.63,18.54,17.47,18.52,475009.0
2024-02-21,18.45,19.1,18.33,18.99,394352.0
2024-02-22,19.06,19.42,18.31,18.4,379526.0
2024-02-23,18.43,18.7,18.19,18.5,217009.0
2024-02-26,18.55,18.55,17.67,17.74,325940.0
2024-02-27,17.77,18.29,17.75,18.24,188083.0
2024-02-28,18.01,18.51,17.81,18.26,225287.0
2024-02-29,18.5,18.65,18.19,18.49,208531.0
2024-03-01,18.45,18.87,18.26,18.63,219453.0
2024-03-04,18.61,18.7,17.7,17.95,322132.0
2024-03-05,17.88,17.98,16.87,17.54,455366.0
2024-03-06,17.71,17.71,17.25,17.4,235774.0
2024-03-07,17.54,17.63,17.03,17.04,305427.0
2024-03-08,17.19,17.46,17.0,17.43,340813.0
2024-03-11,17.41,17.56,17.26,17.36,230696.0
2024-03-12,17.23,17.68,17.12,17.66,226341.0
2024-03-13,17.52,18.02,17.51,17.76,241623.0
2024-03-14,17.74,17.77,16.795,17.02,337614.0
2024-03-15,17.04,17.14,16.35,17.06,706276.0
2024-03-18,17.05,17.05,16.55,16.69,333461.0
2024-03-19,16.55,16.89,16.54,16.87,254493.0
2024-03-20,16.71,16.89,16.54,16.88,308469.0
2024-03-21,17.02,17.03,16.66,16.69,194221.0
2024-03-22,16.6,16.69,16.17,16.2,377921.0
2024-03-25,16.3,16.53,16.19,16.2,193971.0
2024-03-26,16.27,16.55,15.1,15.11,747148.0
2024-03-27,15.26,16.19,15.24,15.84,541180.0
2024-03-28,15.94,16.4,15.84,16.33,323033.0
2024-04-01,16.33,16.97,16.285,16.72,347540.0
2024-04-02,16.3,16.38,15.71,15.75,447025.0
2024-04-03,15.66,15.86,15.5,15.63,196086.0
2024-04-04,15.86,15.86,15.21,15.29,334747.0
2024-04-05,15.26,15.5,15.11,15.3,211013.0
2024-04-08,15.35,15.57,15.08,15.14,171084.0
2024-04-09,15.15,15.36,15.09,15.32,123976.0
2024-04-10,15.0,15.29,14.84,15.25,228499.0
2024-04-11,15.28,15.41,15.06,15.34,119682.0
2024-04-12,15.15,15.39,14.77,14.85,199680.0
2024-04-15,14.99,15.08,14.71,15.05,217670.0
2024-04-16,14.94,15.48,14.91,15.48,249733.0
2024-04-17,15.6,15.675,15.2,15.5,266958.0
2024-04-18,15.47,15.66,15.31,15.5,183126.0
2024-04-19,15.3,15.72,15.26,15.7,160617.0
2024-04-22,15.61,15.81,15.54,15.7,140010.0
2024-04-23,15.6,15.98,15.53,15.55,199064.0
2024-04-24,15.52,15.75,15.24,15.75,303233.0
2024-04-25,15.55,15.68,15.1,15.24,209168.0
2024-04-26,15.31,15.62,15.3,15.39,160514.0
2024-04-29,15.47,15.78,15.36,15.78,158384.0
2024-04-30,15.6,15.64,15.4,15.54,149788.0
2024-05-01,15.48,15.73,15.23,15.47,210329.0
2024-05-02,15.67,15.79,15.27,15.59,140670.0
2024-05-03,15.74,15.9,15.34,15.52,196427.0
2024-05-06,15.53,16.0,15.52,15.67,161403.0
2024-05-07,15.8,15.85,15.63,15.7,124099.0
2024-05-08,15.53,15.75,15.48,15.63,116213.0
2024-05-09,15.57,15.74,15.43,15.51,132086.0
2024-05-10,15.49,15.5,14.89,14.93,246446.0
2024-05-13,14.96,15.76,14.96,15.27,240667.0
2024-05-14,15.59,16.04,15.59,16.01,432733.0
2024-05-15,16.01,16.05,15.43,15.52,259946.0
2024-05-16,17.75,19.5,17.51,17.93,1548084.0
2024-05-17,18.11,18.85,17.99,18.07,554866.0
2024-05-21,17.94,19.24,17.82,19.12,549068.0
2024-05-22,19.15,19.32,18.64,18.85,321988.0
2024-05-23,18.87,19.33,18.7,19.24,263795.0
2024-05-24,19.31,19.6,18.88,19.12,350970.0
2024-05-27,19.14,19.48,19.11,19.46,113226.0
2024-05-28,19.32,19.81,19.19,19.45,307699.0
2024-05-29,19.21,19.55,19.21,19.33,158045.0
2024-05-30,19.33,19.78,19.21,19.54,229216.0
2024-05-31,19.71,19.79,19.37,19.7,197161.0
2024-06-03,19.73,20.09,19.66,20.06,239276.0
2024-06-04,19.93,20.06,19.41,19.45,156127.0
2024-06-05,19.5,19.56,19.25,19.56,134243.0
2024-06-06,19.5,19.57,18.75,18.84,184761.0
2024-06-07,18.57,18.88,18.47,18.72,193781.0
2024-06-10,18.59,18.89,18.5,18.5,150833.0
2024-06-11,18.4,19.0,18.37,18.57,164706.0
2024-06-12,18.75,19.15,18.55,18.59,133712.0
2024-06-13,18.54,18.69,18.15,18.27,115705.0
2024-06-14,18.11,18.37,17.78,17.98,176093.0
2024-06-17,17.87,18.46,17.85,18.4,108510.0
2024-06-18,18.3,18.77,18.21,18.58,138970.0
2024-06-19,18.45,18.45,17.99,18.32,48342.0
2024-06-20,18.29,18.5,18.1,18.12,98116.0
2024-06-21,18.08,18.22,17.87,17.94,96779.0
2024-06-24,17.86,18.28,17.86,18.12,78261.0
2024-06-25,18.04,18.26,17.9,18.07,91298.0
2024-06-26,17.97,18.415,17.85,17.85,117631.0
2024-06-27,17.84,18.04,17.66,18.03,130359.0
2024-06-28,18.05,18.1,17.53,17.69,111222.0
2024-07-02,17.51,17.59,17.29,17.52,107284.0
2024-07-03,17.41,17.65,17.27,17.31,66209.0
2024-07-04,17.32,17.66,17.31,17.48,32491.0
2024-07-05,17.38,17.52,17.02,17.02,105621.0
2024-07-08,17.15,17.4,17.01,17.32,96473.0
2024-07-09,17.25,17.48,17.14,17.26,66829.0
2024-07-10,17.33,17.33,16.97,17.05,103896.0
2024-07-11,17.19,17.47,17.16,17.36,91395.0
2024-07-12,17.51,17.92,17.36,17.89,139872.0
2024-07-15,17.3,17.39,16.16,16.2,682401.0
2024-07-16,16.34,16.6,16.23,16.48,381356.0
2024-07-17,16.32,16.76,16.23,16.75,296512.0
2024-07-18,16.62,17.16,16.25,16.32,240844.0
2024-07-19,16.9,17.0,16.52,16.79,301259.0
2024-07-22,16.85,16.94,16.4,16.57,138768.0
2024-07-23,16.17,16.29,15.78,15.99,357810.0
2024-07-24,15.83,15.94,15.59,15.62,245875.0
2024-07-25,15.63,15.77,15.46,15.49,149817.0
2024-07-26,15.57,15.75,15.49,15.75,163980.0
2024-07-29,15.81,15.86,15.6,15.84,85501.0
2024-07-30,15.83,15.9,15.54,15.77,215585.0
2024-07-31,15.78,16.4,15.66,15.93,252999.0
2024-08-01,15.49,15.92,14.44,15.11,487385.0
2024-08-02,14.78,14.92,14.28,14.9,353145.0
2024-08-06,14.34,14.94,14.33,14.63,307953.0
2024-08-07,14.64,15.03,13.95,14.07,306295.0
2024-08-08,14.23,14.42,14.1,14.34,189312.0
2024-08-09,14.32,14.6,14.02,14.09,180006.0
2024-08-12,14.09,14.17,13.95,14.11,212143.0
2024-08-13,14.13,14.53,14.13,14.36,247993.0
2024-08-14,14.37,14.56,14.13,14.15,158869.0
2024-08-15,14.48,14.69,14.43,14.59,166139.0
2024-08-16,14.51,14.82,14.32,14.7,205136.0
2024-08-19,14.71,15.48,14.59,15.4,292272.0
2024-08-20,15.34,16.3,15.315,16.21,322379.0
2024-08-21,16.28,16.34,15.54,15.69,224146.0
2024-08-22,15.67,15.76,15.15,15.19,175680.0
2024-08-23,15.34,15.73,15.33,15.67,149457.0
2024-08-26,15.73,15.79,15.5,15.68,85074.0
2024-08-27,15.6,15.74,15.31,15.64,107268.0
2024-08-28,15.52,15.57,15.2,15.22,77794.0
2024-08-29,15.19,15.68,15.12,15.42,99469.0
2024-08-30,15.48,15.9,15.37,15.76,125715.0
2024-09-03,15.67,16.26,15.66,15.78,223070.0
2024-09-04,15.63,15.76,14.82,15.07,288984.0
2024-09-05,15.07,15.18,14.38,14.43,252656.0
2024-09-06,14.41,14.6,14.2,14.27,154480.0
2024-09-09,14.19,14.26,13.96,14.06,277659.0
2024-09-10,14.1,14.3,13.56,13.79,341061.0
2024-09-11,13.74,14.05,13.67,13.97,181815.0
2024-09-12,13.97,14.12,13.82,14.03,169953.0
2024-09-13,14.13,14.4,14.03,14.23,194955.0
2024-09-16,14.27,14.55,14.25,14.25,146186.0
2024-09-17,14.33,14.81,14.32,14.37,312047.0
2024-09-18,14.34,14.59,14.25,14.33,328574.0
2024-09-19,14.61,14.73,14.34,14.49,412441.0
2024-09-20,14.42,14.61,14.19,14.3,319770.0
2024-09-23,14.3,14.45,13.98,14.17,332191.0
2024-09-24,14.49,14.89,14.48,14.75,445122.0
2024-09-25,14.72,14.88,14.37,14.65,180258.0
2024-09-26,14.94,16.05,14.93,15.99,551258.0
2024-09-27,16.04,17.39,15.9,17.14,733389.0
2024-09-30,17.06,17.24,16.8,16.94,281805.0
2024-10-01,16.75,16.93,16.3,16.6,239045.0
2024-10-02,16.43,16.58,16.36,16.47,122266.0
2024-10-03,16.23,16.31,15.94,16.02,135656.0
2024-10-04,16.33,16.5,16.15,16.33,178067.0
2024-10-07,16.27,16.7,16.19,16.65,211791.0
2024-10-08,16.55,16.75,16.26,16.5,180894.0
2024-10-09,16.45,16.75,16.08,16.22,282491.0
2024-10-10,16.14,16.4,15.8,15.86,230073.0
2024-10-11,15.89,16.35,15.75,16.32,228419.0
2024-10-15,15.6,15.61,14.79,14.81,630920.0
2024-10-16,14.93,15.26,14.82,15.15,219786.0
2024-10-17,15.16,15.35,15.02,15.24,189442.0
2024-10-18,15.34,15.58,15.31,15.51,222912.0
2024-10-21,14.85,15.07,14.36,14.47,568109.0
2024-10-22,14.5,14.56,14.06,14.11,404746.0
2024-10-23,14.08,14.24,13.99,14.17,266654.0
2024-10-24,14.2,14.3,14.03,14.16,195575.0
2024-10-25,14.22,14.46,14.14,14.21,299165.0
2024-10-28,14.29,14.52,14.27,14.39,251633.0
2024-10-29,14.38,14.41,13.88,14.03,332272.0
2024-10-30,13.98,14.09,13.83,13.94,260389.0
2024-10-31,13.94,13.99,13.59,13.7,343544.0
2024-11-01,13.76,13.88,13.48,13.59,319353.0
2024-11-04,13.52,13.6,13.33,13.5,402515.0
2024-11-05,13.47,13.95,13.4,13.93,350720.0
2024-11-06,13.99,14.1,13.41,13.46,494364.0
2024-11-07,14.01,14.21,13.4,13.47,781758.0
2024-11-08,13.39,13.6,12.96,13.55,441043.0
2024-11-11,13.56,13.6,13.01,13.11,521988.0
2024-11-12,13.08,13.65,12.95,13.6,495043.0
2024-11-13,13.66,13.75,13.39,13.56,221236.0
2024-11-14,13.63,13.71,13.23,13.26,260857.0
2024-11-15,13.24,13.43,13.14,13.26,215049.0
2024-11-18,13.21,13.35,13.13,13.24,239565.0
2024-11-19,13.14,13.3,12.91,13.04,319246.0
2024-11-20,13.26,13.55,12.93,13.03,424759.0
2024-11-21,12.99,13.3,12.88,13.25,335168.0
2024-11-22,13.3,13.45,13.06,13.1,269999.0
2024-11-25,13.15,13.65,13.11,13.59,541462.0
2024-11-26,13.51,13.58,13.18,13.24,315450.0
2024-11-27,13.25,13.46,13.21,13.29,221952.0
2024-11-28,13.43,13.44,13.25,13.37,131684.0
2024-11-29,13.33,13.43,13.21,13.34,262629.0
2024-12-02,13.38,13.79,13.22,13.52,320128.0
2024-12-03,13.4,13.69,13.17,13.69,629329.0
2024-12-04,13.64,14.05,13.35,13.36,430038.0
2024-12-05,13.41,13.55,13.22,13.43,416404.0
2024-12-06,13.62,14.01,13.45,13.47,608589.0
2024-12-09,13.75,14.18,13.68,14.07,630714.0
2024-12-10,13.99,14.31,13.79,14.19,365048.0
2024-12-11,14.3,14.34,13.98,14.13,216697.0
2024-12-12,14.07,14.24,13.86,14.24,222697.0
2024-12-13,14.23,14.26,14.02,14.12,206289.0
2024-12-16,14.07,14.45,13.98,14.28,346460.0
2024-12-17,14.15,14.73,14.14,14.44,568594.0
2024-12-18,14.35,14.765,14.19,14.23,393222.0
2024-12-19,14.29,14.39,14.14,14.16,191219.0
2024-12-20,14.03,14.72,13.97,14.54,268945.0
2024-12-23,14.6,14.75,14.33,14.5,216055.0
2024-12-24,14.46,14.69,14.41,14.52,144723.0
2024-12-27,14.45,14.7,14.29,14.38,208617.0
2024-12-30,14.24,14.4,13.81,14.16,265244.0
2024-12-31,14.18,14.44,14.11,14.44,223595.0
2025-01-02,14.42,14.645,14.17,14.33,269811.0
2025-01-03,14.29,14.47,14.13,14.47,291070.0
2025-01-06,14.51,15.06,14.47,14.95,301257.0
2025-01-07,15.06,15.49,14.665,14.82,322929.0
2025-01-08,14.61,14.8,14.25,14.6,356475.0
2025-01-09,14.59,14.61,14.33,14.36,98473.0
2025-01-10,14.34,14.52,14.17,14.43,264793.0
2025-01-13,14.25,14.32,14.07,14.21,148648.0
2025-01-14,14.29,14.79,14.19,14.51,296406.0
2025-01-15,14.74,14.87,14.48,14.54,181145.0
2025-01-16,14.75,15.06,14.4,14.81,321676.0
2025-01-17,14.97,15.1,14.65,14.77,232674.0
2025-01-20,14.66,14.9,14.65,14.89,81625.0
2025-01-21,14.82,15.26,14.72,15.22,258467.0
2025-01-22,15.19,15.3,14.65,14.72,220342.0
2025-01-23,14.66,15.02,14.435,14.99,333524.0
2025-01-24,15.01,15.1,14.77,14.99,122000.0
2025-01-27,14.85,15.51,14.81,15.5,376228.0
2025-01-28,15.51,17.02,15.4,17.0,731894.0
2025-01-29,17.0,17.27,16.3,16.32,481785.0
2025-01-30,16.5,16.84,16.29,16.82,283308.0
2025-01-31,16.83,16.84,15.87,15.92,282300.0
2025-02-03,15.2,15.83,14.78,15.24,325858.0
2025-02-04,15.26,15.6,14.97,15.15,344712.0
2025-02-05,15.19,15.46,14.87,15.26,241729.0
2025-02-06,14.5,14.87,13.94,13.98,764880.0
2025-02-07,13.99,14.63,13.66,13.67,539874.0
2025-02-10,13.71,14.5,13.69,14.09,358017.0
2025-02-11,14.09,14.29,13.88,14.2,368201.0
2025-02-12,14.12,14.21,13.85,14.17,313272.0
2025-02-13,14.31,14.31,14.02,14.25,151488.0
2025-02-14,14.19,14.4,14.13,14.3,178518.0
2025-02-18,14.34,14.97,14.32,14.94,338938.0
2025-02-19,14.82,15.12,14.69,15.02,206374.0
2025-02-20,14.87,15.07,14.63,14.81,223318.0
2025-02-21,14.87,15.0,14.55,14.78,233915.0
2025-02-24,14.98,16.7,14.94,16.56,791526.0
2025-02-25,16.27,16.49,15.38,15.43,309336.0
2025-02-26,15.35,15.41,14.92,15.12,374005.0
2025-02-27,15.15,15.43,14.9,14.93,189707.0
2025-02-28,14.82,15.06,14.59,14.79,250102.0
2025-03-03,14.76,14.92,14.02,14.14,212222.0
2025-03-04,13.99,14.2,13.77,13.97,213332.0
2025-03-05,14.04,14.28,13.89,14.23,359016.0
2025-03-06,14.01,14.28,13.77,13.92,274524.0
2025-03-07,13.86,14.15,13.55,13.85,312472.0
2025-03-10,13.7,13.9,13.38,13.46,212403.0
2025-03-11,13.48,13.48,13.12,13.22,236031.0
2025-03-12,13.38,13.42,13.0,13.07,280117.0
2025-03-13,13.04,13.16,12.555,12.61,302572.0
2025-03-14,12.74,12.8,12.33,12.42,301851.0
2025-03-17,12.47,12.65,12.18,12.19,334920.0
2025-03-18,12.19,12.27,11.9,12.01,248481.0
2025-03-19,12.05,12.29,12.02,12.12,405608.0
2025-03-20,12.17,12.23,11.99,12.16,398747.0
2025-03-21,12.03,12.09,11.84,11.87,366364.0
2025-03-24,12.01,12.36,11.95,12.33,360927.0
2025-03-25,12.33,12.46,12.12,12.15,232951.0
2025-03-26,12.16,12.27,11.91,11.99,270987.0
2025-03-27,11.99,12.09,11.86,12.0,120981.0
2025-03-28,11.89,11.94,11.65,11.78,222107.0
2025-03-31,11.25,11.48,10.8,11.41,681490.0
2025-04-01,11.54,11.7,11.31,11.5,309215.0
2025-04-02,11.38,11.82,11.37,11.68,151936.0
2025-04-03,11.11,11.12,10.34,10.43,600329.0
2025-04-04,10.19,10.89,9.98,10.8,601534.0
2025-04-07,10.35,10.75,10.09,10.41,320358.0
2025-04-08,10.62,10.75,9.64,9.79,367378.0
2025-04-09,9.66,11.1,9.54,10.99,538820.0
2025-04-10,10.7,10.77,10.3,10.55,302845.0
2025-04-11,10.53,10.8,10.29,10.71,237037.0
2025-04-14,11.0,11.1,10.655,10.86,237995.0
2025-04-15,10.81,11.1,10.81,10.94,196710.0
2025-04-16,10.87,11.06,10.64,10.77,185680.0
2025-04-17,10.81,11.13,10.81,11.06,242304.0
2025-04-21,11.0,11.33,10.78,11.3,201204.0
2025-04-22,11.37,11.81,11.29,11.53,249665.0
2025-04-23,11.85,12.08,11.73,11.8,161003.0
2025-04-24,11.84,11.99,11.71,11.71,116063.0
2025-04-25,11.68,11.82,11.5,11.78,127338.0
2025-04-28,11.82,11.94,11.39,11.5,136108.0
2025-04-29,11.44,11.51,11.23,11.31,180118.0
2025-04-30,11.43,11.55,11.18,11.54,230605.0
2025-05-01,11.54,11.59,11.38,11.41,115816.0
2025-05-02,11.52,11.53,11.24,11.46,194825.0
2025-05-05,11.42,11.72,11.25,11.59,215331.0
2025-05-06,11.49,11.7,11.29,11.32,170654.0
2025-05-07,11.36,11.54,11.29,11.5,131778.0
2025-05-08,11.7,12.23,11.61,12.05,262822.0
2025-05-09,11.96,12.26,11.84,12.25,211765.0
2025-05-12,12.65,12.95,12.5,12.65,384704.0
2025-05-13,12.58,12.92,12.56,12.8,182417.0
2025-05-14,12.76,12.96,12.68,12.78,107796.0
2025-05-15,12.71,12.89,12.65,12.71,136259.0
2025-05-16,12.7,12.75,12.63,12.74,130489.0
2025-05-20,12.67,12.68,12.34,12.42,228720.0
2025-05-21,14.25,15.99,14.24,14.79,2017524.0
2025-05-22,14.59,16.08,14.54,15.84,819573.0
2025-05-23,15.49,16.5,15.44,16.22,802841.0
2025-05-26,16.3,16.5,16.08,16.5,114809.0
2025-05-27,16.49,17.39,16.37,17.31,546016.0
2025-05-28,17.29,17.64,17.07,17.49,472687.0
2025-05-29,17.63,17.64,16.75,16.92,363298.0
2025-05-30,16.9,16.93,16.5,16.6,229954.0
2025-06-02,16.6,16.7,15.63,15.73,272468.0
2025-06-03,15.72,15.98,15.57,15.92,166299.0
2025-06-04,15.85,16.16,15.74,15.97,309437.0
2025-06-05,15.8,15.915,15.2,15.27,284188.0
2025-06-06,15.44,15.72,15.24,15.6,162119.0
2025-06-09,15.6,16.1,15.54,16.05,201931.0
2025-06-10,15.91,16.44,15.9,15.94,144040.0
2025-06-11,15.96,16.19,15.48,15.87,216188.0
2025-06-12,15.65,15.81,15.53,15.58,207140.0
2025-06-13,15.44,15.59,14.91,14.98,215207.0
2025-06-16,15.24,15.77,15.05,15.75,253073.0
2025-06-17,15.53,15.75,15.275,15.39,109947.0
2025-06-18,15.4,15.74,15.33,15.36,151452.0
2025-06-19,15.3,15.325,15.19,15.24,47159.0
2025-06-20,15.35,15.59,15.25,15.45,221576.0
2025-06-23,15.23,15.58,15.18,15.53,139844.0
2025-06-24,15.62,16.1,15.51,15.94,175428.0
2025-06-25,15.85,16.0,15.66,15.77,134369.0
2025-06-26,15.62,15.97,15.6,15.8,190316.0
2025-06-27,15.84,15.965,15.27,15.62,168805.0
2025-06-30,15.57,15.57,15.06,15.23,282873.0
2025-07-02,15.27,16.32,15.23,16.14,511368.0
2025-07-03,15.98,16.63,15.98,16.48,291793.0
2025-07-04,16.4,16.55,16.29,16.41,38466.0
2025-07-07,16.33,17.36,16.28,17.16,411359.0
2025-07-08,17.3,17.43,17.04,17.34,268112.0
2025-07-09,17.34,17.94,17.225,17.72,414904.0
2025-07-10,17.83,18.71,17.58,18.39,501530.0
2025-07-11,18.6,19.5,18.49,19.14,526077.0
2025-07-14,18.84,19.07,18.65,18.88,272881.0
2025-07-15,18.93,19.37,18.88,19.05,322078.0
2025-07-16,19.18,19.38,18.86,18.94,127706.0
2025-07-17,18.83,19.42,18.76,19.4,227472.0
2025-07-18,19.38,19.69,19.18,19.23,299392.0
2025-07-21,19.29,19.89,19.29,19.41,234601.0
2025-07-22,19.51,20.14,18.83,19.92,264318.0
2025-07-23,20.2,21.01,19.92,20.71,569876.0
2025-07-24,20.69,20.83,20.0,20.08,387638.0
2025-07-25,20.15,20.3,19.56,19.67,249964.0
2025-07-28,19.57,19.7,18.65,18.82,330980.0
2025-07-29,18.91,19.12,17.83,17.95,245725.0
2025-07-30,18.14,18.15,17.57,17.68,143016.0
2025-07-31,16.8,17.45,15.08,15.15,667287.0
2025-08-01,15.45,15.95,15.19,15.55,331193.0
2025-08-05,15.75,15.84,15.19,15.61,367500.0
2025-08-06,15.59,15.96,15.37,15.54,496141.0
2025-08-07,15.56,15.845,15.42,15.71,158988.0
2025-08-08,15.57,15.61,15.17,15.4,272539.0
2025-08-11,15.47,15.615,15.14,15.25,173257.0
2025-08-12,15.27,15.75,15.07,15.72,272863.0
2025-08-13,15.77,15.86,15.55,15.63,352495.0
2025-08-14,15.38,15.5,15.145,15.36,228106.0
2025-08-15,15.35,15.84,15.28,15.66,446403.0
2025-08-18,15.39,15.92,15.38,15.59,195057.0
2025-08-19,15.73,15.95,15.45,15.53,123908.0
2025-08-20,15.45,15.7,15.19,15.51,171396.0
2025-08-21,15.38,15.44,15.27,15.43,142389.0
2025-08-22,15.35,16.18,15.33,16.05,225057.0
2025-08-25,15.85,16.48,15.69,16.33,152340.0
2025-08-26,17.21,17.9,16.69,16.81,419652.0
2025-08-27,18.62,19.8,18.55,19.48,955194.0
2025-08-28,19.61,19.7,17.99,18.12,471715.0
2025-08-29,18.01,18.43,17.6,17.8,252375.0
2025-09-02,17.7,18.12,17.52,18.01,176297.0
2025-09-03,18.04,18.48,17.95,18.12,266449.0
2025-09-04,17.97,18.21,17.74,18.13,203723.0
2025-09-05,18.15,18.66,18.05,18.55,101315.0
2025-09-08,19.47,21.28,19.15,20.85,746420.0
2025-09-09,20.59,20.85,19.98,20.63,184852.0
2025-09-10,20.79,20.8,20.11,20.24,137017.0
2025-09-11,20.24,20.39,20.0,20.27,146150.0
2025-09-12,20.2,20.21,19.45,19.46,152547.0
2025-09-15,19.54,19.67,19.33,19.63,118216.0
2025-09-16,19.61,19.61,19.19,19.42,105098.0
2025-09-17,19.5,19.73,19.25,19.33,62244.0
2025-09-18,19.38,19.47,19.11,19.13,98048.0
2025-09-19,19.21,19.22,18.75,18.91,99584.0
2025-09-22,18.79,19.28,18.76,18.93,88140.0
2025-09-23,18.94,19.135,18.69,18.81,123015.0
2025-09-24,18.63,18.95,18.6,18.78,50730.0
2025-09-25,18.65,18.83,18.42,18.53,54808.0
2025-09-26,18.35,18.815,18.3,18.79,68773.0
2025-09-29,18.9,19.14,18.55,19.11,85633.0
2025-09-30,18.94,19.26,18.82,19.16,87908.0
2025-10-01,18.76,19.72,18.71,19.66,116672.0
2025-10-02,19.46,20.22,19.36,20.2,177441.0
2025-10-03,20.2,20.49,20.08,20.39,155716.0
2025-10-06,20.27,20.39,19.83,19.91,97725.0
2025-10-07,19.89,20.05,19.33,19.39,113552.0
2025-10-08,19.37,19.51,18.78,19.15,179143.0
2025-10-09,19.39,19.63,18.4,18.56,147988.0
2025-10-10,18.5,18.8,18.02,18.05,130041.0
2025-10-14,18.08,19.14,18.0,18.93,167131.0
2025-10-15,19.04,19.3,18.11,18.23,148766.0
2025-10-16,18.29,18.4,18.06,18.3,82093.0
2025-10-17,18.09,18.56,18.01,18.46,75424.0
2025-10-20,18.53,18.67,18.36,18.46,92182.0
2025-10-21,18.45,19.02,18.15,18.35,100715.0
2025-10-22,18.38,18.58,18.21,18.32,107762.0
2025-10-23,18.29,18.92,18.18,18.77,75105.0
2025-10-24,18.95,19.22,18.7,18.91,86271.0
2025-10-27,19.1,19.73,18.94,19.58,100901.0
2025-10-28,19.48,19.72,19.31,19.6,70941.0
2025-10-29,19.42,19.67,19.35,19.39,85851.0
2025-10-30,19.29,19.64,19.12,19.19,62991.0
2025-10-31,19.29,19.58,19.16,19.53,99557.0
2025-11-03,19.38,19.95,19.0,19.53,167670.0
2025-11-04,19.42,20.0,19.21,19.33,165596.0
2025-11-05,19.37,20.09,19.34,19.94,207463.0
2025-11-06,17.49,17.49,16.11,17.2,635795.0
2025-11-07,16.34,17.865,16.34,17.66,369675.0
2025-11-10,17.67,18.62,17.38,18.23,330798.0
2025-11-11,18.15,18.6,17.99,18.3,200303.0
2025-11-12,18.32,18.86,18.32,18.77,223427.0
2025-11-13,18.71,19.0,18.52,18.89,160707.0
2025-11-14,19.0,19.0,18.13,18.49,149481.0
2025-11-17,18.47,18.49,17.66,17.84,202917.0
2025-11-18,17.82,17.89,17.41,17.51,110807.0
2025-11-19,17.54,17.57,17.15,17.48,130793.0
2025-11-20,17.73,17.94,17.27,17.41,107368.0
2025-11-21,17.47,17.94,17.35,17.67,101606.0
2025-11-24,17.73,18.26,17.53,18.17,84584.0
2025-11-25,18.21,19.11,18.21,19.01,185016.0
2025-11-26,19.02,19.25,18.95,19.11,68660.0