Date,Open,High,Low,Close,Adj Close,Volume
2016-08-17,12.207997,12.348319,12.067676,12.067676,11.983731,271519
2016-08-18,12.348319,12.348319,11.927354,11.997515,11.914058,1767366
2016-08-19,11.983482,12.207997,11.969450,12.207997,12.123076,4735900
2016-08-22,12.067676,12.797349,11.955418,12.250094,12.164881,2245909
2016-08-23,12.278158,12.881542,12.207997,12.628963,12.541115,1483020
2016-08-24,14.032181,14.032181,12.657027,12.797349,12.708328,2525979
2016-08-25,12.979767,12.979767,12.657027,12.744027,12.655377,371646
2016-08-26,12.895574,12.895574,12.766478,12.839445,12.750132,223415
2016-08-29,12.853478,13.190250,12.853478,12.993799,12.903412,1390019
2016-08-30,12.979767,13.120089,12.502673,12.671059,12.582917,4805026
2016-08-31,12.558802,12.657027,12.348319,12.539157,12.451933,9033877
2016-09-01,13.344604,13.344604,12.207997,12.207997,12.123076,9048130
2016-09-02,12.323061,12.323061,11.983482,12.062063,11.978158,8127033
2016-09-06,12.137836,12.979767,11.792645,12.755252,12.666524,56316264
2016-09-07,12.648608,13.858182,12.634576,13.470894,13.377188,147907159
2016-09-08,13.597183,14.281954,13.585957,14.119180,14.020965,41159318
2016-09-09,13.984471,14.079890,13.507377,13.773989,13.678175,26618101
2016-09-12,13.487732,13.947988,13.389507,13.863795,13.767357,13989272
2016-09-13,13.507377,13.931149,13.473700,13.611215,13.516533,18045663
2016-09-14,13.580345,13.644893,13.470894,13.569119,13.474730,17208658
2016-09-15,13.504571,13.759957,13.476506,13.720666,13.625223,17208302
2016-09-16,13.647699,13.748731,13.504571,13.602796,13.508172,17786615
2016-09-19,13.538248,13.720666,13.515797,13.684183,13.588994,16264400
2016-09-20,13.664538,13.734699,13.518603,13.675763,13.580632,12000986
2016-09-21,13.577538,13.751537,13.546667,13.588764,13.494239,14885427
2016-09-22,13.608409,13.681376,13.445636,13.479313,13.385549,17054370
2016-09-23,13.434410,13.602796,13.420378,13.473700,13.379974,7449305
2016-09-26,13.392313,13.487732,13.381088,13.440023,13.346533,10128504
2016-09-27,13.409152,13.465281,13.372668,13.411958,13.318662,9831330
2016-09-28,13.437216,13.501764,13.338991,13.431604,13.338172,8013722
2016-09-29,13.361443,13.451249,13.333378,13.350217,13.257351,5912124
2016-09-30,13.409152,13.498958,13.347410,13.414765,13.321450,6165827
2016-10-03,13.367055,13.484926,13.355830,13.451249,13.357680,5345926
2016-10-04,13.423184,13.470894,13.364249,13.431604,13.338172,5993010
2016-10-05,13.397926,13.712247,13.330572,13.602796,13.508172,6621209
2016-10-06,13.602796,13.630860,13.462474,13.580345,13.485878,5139258
2016-10-07,13.580345,13.602796,13.454055,13.490539,13.396696,3515134
2016-10-10,13.490539,13.583151,13.288475,13.336185,13.243417,5420398
2016-10-11,13.235153,13.395120,13.179024,13.229540,13.137513,6247425
2016-10-12,13.179024,13.316540,13.122896,13.221121,13.129152,5851549
2016-10-13,13.162186,13.316540,13.089218,13.226734,13.134727,4783291
2016-10-14,13.254798,13.361443,13.187444,13.257604,13.165381,5453179
2016-10-17,13.263217,13.375475,13.198669,13.299701,13.207186,4813222
2016-10-18,13.344604,13.414765,13.190250,13.381088,13.288008,5366949
2016-10-19,13.344604,13.482119,13.336185,13.389507,13.296368,4452266
2016-10-20,13.319346,13.425991,13.310927,13.386701,13.293581,3849010
2016-10-21,13.319346,13.364249,13.212701,13.257604,13.165381,3461329
2016-10-24,13.358636,13.498958,13.322152,13.454055,13.360466,3621319
2016-10-25,13.395120,13.454055,13.142541,13.187444,13.095710,5398662
2016-10-26,13.148153,13.288475,13.089218,13.111670,13.020463,5900722
2016-10-27,13.869408,13.962020,13.482119,13.563506,13.469156,25078425
2016-10-28,13.501764,13.799247,13.468087,13.715054,13.619650,13622259
2016-10-31,13.751537,13.889053,13.701021,13.776795,13.680962,12164182
2016-11-01,13.788021,13.886246,13.541055,13.602796,13.508172,7967400
2016-11-02,13.538248,13.779602,13.524216,13.751537,13.655879,6557427
2016-11-03,13.740311,13.872214,13.605603,13.686989,13.591780,4763693
2016-11-04,13.644893,13.813279,13.611215,13.644893,13.549976,6307644
2016-11-07,13.720666,14.032181,13.720666,13.897472,13.800799,4566646
2016-11-08,13.897472,14.015342,13.886246,13.942375,13.845389,3322719
2016-11-09,13.642086,13.998504,13.599990,13.855375,13.758995,5840503
2016-11-10,13.852569,14.046213,13.636473,13.824505,13.728339,5971274
2016-11-11,13.807666,13.877827,13.703828,13.793634,13.697683,3162017
2016-11-14,13.790827,13.905891,13.574732,13.748731,13.653092,3504801
2016-11-15,13.759957,14.124793,13.701021,14.054632,13.956866,6991429
2016-11-16,13.995697,14.265115,13.953601,14.214599,14.115720,4996372
2016-11-17,14.192148,14.635565,14.172503,14.537339,14.436215,5726123
2016-11-18,14.531726,14.688887,14.509275,14.590662,14.489167,4201058
2016-11-21,14.565404,14.792725,14.565404,14.716951,14.614578,3149190
2016-11-22,14.761854,14.832015,14.467178,14.618726,14.517035,2856648
2016-11-23,14.537339,14.688887,14.419469,14.464372,14.363755,2990982
2016-11-25,14.427888,14.711338,14.411050,14.646790,14.544904,905062
2016-11-28,14.593468,14.705726,14.537339,14.632758,14.530971,2637865
2016-11-29,14.599081,15.008821,14.599081,14.949885,14.845892,4771176
2016-11-30,15.028466,15.070562,14.924628,15.031272,14.926712,5082603
2016-12-01,15.028466,15.056530,14.385792,14.559791,14.458510,8015860
2016-12-02,14.506469,14.871305,14.318437,14.803951,14.700973,4767969
2016-12-05,14.823596,14.994788,14.742209,14.890950,14.787366,6389955
2016-12-06,14.823596,15.014434,14.792725,14.977950,14.873761,5912124
2016-12-07,14.935853,15.199658,14.837628,15.126691,15.021467,9804606
2016-12-08,15.090207,15.407335,14.958305,15.132304,15.027041,8274908
2016-12-09,15.109852,15.295077,15.036885,15.146336,15.040976,5978401
2016-12-12,15.154755,15.219303,14.896563,15.126691,15.021467,5849055
2016-12-13,15.112659,15.295077,15.067756,15.090207,14.985237,4376369
2016-12-14,15.059336,15.283851,15.022853,15.213690,15.107861,6546737
2016-12-15,15.295077,15.996686,15.258593,15.929332,15.818524,12845829
2016-12-16,15.895654,15.951783,15.651495,15.839526,15.729344,21293198
2016-12-19,15.758139,15.915300,15.668333,15.825494,15.715409,4347863
2016-12-20,15.881622,16.064041,15.856364,16.010717,15.899344,5251500
2016-12-21,15.937751,16.179106,15.845139,16.078074,15.966232,3799124
2016-12-22,16.010717,16.010717,15.567301,15.671140,15.562129,5606755
2016-12-23,15.592559,15.772171,15.575721,15.741300,15.631801,2123334
2016-12-27,15.741300,15.839526,15.690785,15.730075,15.620654,3583905
2016-12-28,15.727268,15.774978,15.455044,15.530818,15.422783,4705612
2016-12-29,15.455044,15.598172,15.334367,15.508366,15.400487,2970315
2016-12-30,15.491528,15.519592,15.365238,15.426980,15.319668,2866981
2017-01-03,15.457850,15.508366,15.194045,15.314722,15.208190,5804515
2017-01-04,15.356819,15.553269,15.356819,15.435399,15.328028,7486007
2017-01-05,15.379270,15.595366,15.379270,15.511173,15.403275,2956062
2017-01-06,15.586946,15.985460,15.536431,15.937751,15.826885,4745520
2017-01-09,15.833913,15.895654,15.617817,15.853558,15.743278,5008487
2017-01-10,15.828300,16.184717,15.808655,15.993880,15.882625,5933148
2017-01-11,16.061234,16.179106,16.005104,16.159458,16.047050,3199788
2017-01-12,16.052814,16.209974,15.934945,16.176298,16.063774,3034453
2017-01-13,16.139814,16.353104,16.137009,16.325039,16.211479,5908561
2017-01-17,16.302588,16.552361,16.181911,16.260490,16.147379,4932234
2017-01-18,16.224007,16.445717,16.176298,16.437298,16.322958,2487496
2017-01-19,16.381168,16.667423,16.302588,16.504650,16.389841,4574485
2017-01-20,16.499039,16.689877,16.490620,16.630941,16.515253,3960183
2017-01-23,16.569199,16.625328,16.176298,16.355909,16.242134,3911010
2017-01-24,16.445717,16.816166,16.383974,16.774069,16.657385,7179925
2017-01-25,16.838617,16.931229,16.709520,16.855455,16.738207,5854400
2017-01-26,16.905972,16.905972,16.698296,16.729166,16.612795,5667330
2017-01-27,17.251163,17.680548,17.175388,17.554258,17.432148,10710024
2017-01-30,17.427969,17.557064,17.307293,17.523388,17.401493,5309581
2017-01-31,17.427969,17.680548,17.371840,17.677740,17.554771,4879854
2017-02-01,17.630032,17.764742,17.456034,17.708612,17.585428,5165626
2017-02-02,17.621613,17.989256,17.551453,17.949966,17.825104,3918137
2017-02-03,17.834902,18.140802,17.834902,18.059418,17.933794,2343542
2017-02-06,17.969610,18.219383,17.961191,18.137997,18.011826,5024522
2017-02-07,18.202545,18.281124,18.087481,18.202545,18.075926,3279248
2017-02-08,18.168867,18.269899,18.101513,18.196932,18.070351,4484691
2017-02-09,18.208158,18.460737,18.132383,18.241835,18.114941,3731423
2017-02-10,18.295156,18.373737,18.137997,18.166061,18.039696,3691158
2017-02-13,18.202545,18.415834,18.180094,18.194126,18.067564,4565221
2017-02-14,18.171675,18.323221,18.121159,18.199739,18.073139,3974436
2017-02-15,18.180094,18.328835,18.152029,18.275513,18.148386,2360289
2017-02-16,18.297964,18.460737,18.157642,18.275513,18.148386,4624370
2017-02-17,18.244642,18.317610,18.121159,18.126772,18.000679,4980694
2017-02-21,18.115545,18.323221,18.115545,18.269899,18.142811,3629514
2017-02-22,18.199739,18.317610,18.143610,18.177286,18.050842,3822285
2017-02-23,18.210964,18.241835,17.933126,17.994869,17.869694,3651963
2017-02-24,17.876999,18.050997,17.820869,18.028545,17.903135,3058683
2017-02-27,17.955580,18.011707,17.891031,17.972418,17.847399,6360736
2017-02-28,17.860161,17.949966,17.764742,17.818064,17.694118,4299403
2017-03-01,17.818064,18.098707,17.812450,17.983643,17.858545,4997441
2017-03-02,17.905064,18.098707,17.792805,17.812450,17.688543,2517784
2017-03-03,17.725451,17.804031,17.610388,17.804031,17.680183,3103580
2017-03-06,17.717031,17.773161,17.528999,17.599161,17.476738,4740888
2017-03-07,17.599161,17.809645,17.590742,17.694580,17.571493,3097523
2017-03-08,17.719837,17.949966,17.697386,17.826483,17.702478,4431955
2017-03-09,17.770353,17.806837,17.593548,17.717031,17.593788,3310961
2017-03-10,17.792805,17.913483,17.655291,17.815256,17.691330,2885154
2017-03-13,17.764742,17.916288,17.717031,17.820869,17.696905,5339512
2017-03-14,17.823675,17.862967,17.635645,17.818064,17.694118,3095029
2017-03-15,17.837708,17.992062,17.761934,17.885418,17.761003,3156316
2017-03-16,17.905064,18.025740,17.781580,17.961191,17.836250,4127299
2017-03-17,18.053804,18.171675,17.955580,18.014515,17.889204,3320225
2017-03-20,17.978029,18.039772,17.865772,17.980837,17.855759,2417657
2017-03-21,18.031351,18.070642,17.467258,17.523388,17.401493,4250943
2017-03-22,17.528999,17.736677,17.495323,17.674934,17.551985,2596888
2017-03-23,17.672129,17.862967,17.548645,17.702999,17.579855,2846671
2017-03-24,17.804031,17.989256,17.655291,17.784386,17.660675,2713049
2017-03-27,17.615999,17.868580,17.492517,17.784386,17.660675,2968534
2017-03-28,17.739483,17.992062,17.739483,17.840515,17.716413,5148166
2017-03-29,17.809645,17.963999,17.756323,17.933126,17.808380,4949338
2017-03-30,17.933126,18.320415,17.876999,17.958385,17.833464,9212396
2017-03-31,17.949966,18.073448,17.885418,17.983643,17.858545,6281632
2017-04-03,17.958385,18.219383,17.832094,17.919094,17.794447,6089574
2017-04-04,17.888224,18.129578,17.874191,18.011707,17.886415,5680158
2017-04-05,18.084675,18.222191,17.916288,17.966805,17.841825,7759307
2017-04-06,17.994869,18.098707,17.919094,18.017321,17.891989,6751980
2017-04-07,18.050997,18.230610,18.017321,18.205351,18.078712,5746434
2017-04-10,18.208158,18.314802,18.143610,18.216578,18.089861,7153200
2017-04-11,18.222191,18.297964,18.056610,18.272705,18.145597,5299604
2017-04-12,18.132383,18.219383,17.882610,17.933126,17.808380,4598359
2017-04-13,17.913483,18.093094,17.879805,17.938740,17.813955,3780952
2017-04-17,17.949966,18.056610,17.949966,18.031351,17.905922,2295082
2017-04-18,17.966805,18.143610,17.893837,18.070642,17.944941,2970672
2017-04-19,18.157642,18.157642,18.076256,18.109934,17.983959,2495336
2017-04-20,18.118353,18.250254,17.997675,18.213772,18.087074,3361915
2017-04-21,18.250254,18.250254,18.022932,18.079062,17.953300,5961653
2017-04-24,18.241835,18.589832,18.219383,18.572994,18.443798,8070021
2017-04-25,18.704897,18.789089,18.595446,18.620705,18.491177,7657755
2017-04-26,18.620705,18.954670,18.620705,18.819962,18.689047,5431444
2017-04-27,18.943443,18.968702,18.819962,18.923800,18.792162,3114270
2017-04-28,18.932219,19.013605,18.699284,18.833994,18.702982,3107144
2017-05-01,18.926605,19.002378,18.814348,18.963089,18.831179,6160839
2017-05-02,18.963089,19.027637,18.716124,18.783478,18.652817,4057459
2017-05-03,18.755413,18.755413,18.522478,18.570189,18.441011,3095741
2017-05-04,18.572994,18.671221,18.488800,18.612286,18.482815,3128167
2017-05-05,18.617899,18.909767,18.598251,18.884508,18.753145,5035924
2017-05-08,18.912573,19.080959,18.819962,18.979927,18.847900,7401202
2017-05-09,18.971508,19.153927,18.817156,18.870478,18.739212,4447990
2017-05-10,18.845219,18.920994,18.682446,18.797508,18.666750,3982987
2017-05-11,18.659994,18.696478,18.494413,18.550543,18.421503,4992096
2017-05-12,18.550543,18.629124,18.227802,18.227802,18.101007,21295692
2017-05-15,18.250254,18.679640,18.202545,18.595446,18.466093,5009200
2017-05-16,18.637543,18.791897,18.629124,18.674026,18.544127,4190368
2017-05-17,18.452318,18.561769,18.202545,18.210964,18.084286,4093804
2017-05-18,18.109934,18.199739,17.949966,18.146416,18.020185,5006706
2017-05-19,18.188513,18.424253,18.182899,18.219383,18.092646,2515646
2017-05-22,18.359705,18.943443,18.317610,18.909767,18.778227,8428127
2017-05-23,19.044476,19.078154,18.803122,18.909767,18.778227,5048039
2017-05-24,18.968702,19.117443,18.906960,19.103411,18.970524,4219943
2017-05-25,19.162346,19.386862,19.134281,19.268991,19.134953,6005125
2017-05-26,19.232508,19.386862,19.170765,19.308281,19.173969,3119259
2017-05-30,19.308281,19.459827,19.240927,19.294249,19.160034,8069309
2017-05-31,19.378443,19.473862,19.022024,19.473862,19.338398,33497644
2017-06-01,19.504730,19.566473,19.285830,19.442989,19.307741,8742048
2017-06-02,19.198830,19.375635,18.707703,19.153927,19.020689,7983078
2017-06-05,19.123056,19.139894,18.640348,18.693670,18.563635,9112269
2017-06-06,18.721737,18.890121,18.595446,18.839605,18.708553,5250431
2017-06-07,18.839605,19.047281,18.803122,19.036057,18.903639,5694767
2017-06-08,18.710510,18.937832,17.876999,18.269899,18.142811,12860082
2017-06-09,18.241835,18.297964,17.360615,17.557064,17.434935,13264510
2017-06-12,17.486904,17.576710,17.279226,17.467258,17.345753,9134004
2017-06-13,17.503742,17.731064,17.380259,17.630032,17.507395,6109528
2017-06-14,17.750710,17.767548,17.310099,17.447615,17.326246,4065655
2017-06-15,17.332550,17.377453,17.054712,17.357807,17.237064,7071602
2017-06-16,17.357807,17.489710,17.357807,17.433580,17.312309,6409553
2017-06-19,17.540226,17.728256,17.484097,17.587934,17.465590,2799636
2017-06-20,17.604774,17.644064,17.433580,17.464453,17.342968,3163443
2017-06-21,17.604774,17.834902,17.590742,17.770353,17.646740,3823711
2017-06-22,17.834902,17.992062,17.770353,17.837708,17.713625,3034097
2017-06-23,17.798418,18.056610,17.773161,17.854548,17.730349,23029564
2017-06-26,17.902256,18.059418,17.764742,17.806837,17.682970,3548985
2017-06-27,17.778772,17.792805,17.383066,17.394291,17.273293,5902860
2017-06-28,17.484097,17.652483,17.380259,17.596355,17.473953,5792756
2017-06-29,17.481291,17.526194,16.914391,17.063131,16.944437,6447679
2017-06-30,17.068745,17.237131,17.060326,17.150131,17.030832,2801061
2017-07-03,17.155745,17.391485,16.939650,16.939650,16.821815,2397703
2017-07-05,16.917196,17.119261,16.818972,17.063131,16.944437,3322363
2017-07-06,16.928423,17.094004,16.886326,17.074358,16.955585,4698486
2017-07-07,17.105228,17.326937,17.079971,17.262388,17.142309,1986862
2017-07-10,17.276421,17.318518,17.133293,17.259583,17.139523,2479301
2017-07-11,17.245550,17.397099,17.152939,17.265196,17.145096,3818010
2017-07-12,17.380259,17.380259,17.203453,17.284840,17.164604,3663721
2017-07-13,17.284840,17.324129,17.147326,17.203453,17.083782,2745475
2017-07-14,17.209066,17.259583,17.147326,17.175388,17.055914,1488721
2017-07-17,17.203453,17.683353,17.113647,17.655291,17.532478,4002585
2017-07-18,17.593548,17.655291,17.506550,17.604774,17.482313,2908315
2017-07-19,17.635645,17.874191,17.596355,17.857353,17.733135,6733095
2017-07-20,17.949966,17.969610,17.826483,17.944353,17.819529,2800349
2017-07-21,17.947159,17.972418,17.784386,17.857353,17.733135,2195667
2017-07-24,17.848934,17.919094,17.795612,17.868580,17.744284,2049218
2017-07-25,17.885418,18.014515,17.764742,17.879805,17.755430,2188541
2017-07-26,17.978029,18.017321,17.879805,17.966805,17.841825,3224374
2017-07-27,18.017321,18.017321,17.683353,17.829288,17.705265,2235576
2017-07-28,17.767548,17.916288,17.691774,17.882610,17.758217,1592411
2017-07-31,17.961191,18.112740,17.933126,18.036964,17.911497,2475381
2017-08-01,18.112740,18.137997,17.949966,18.093094,17.967236,2052781
2017-08-02,18.098707,18.098707,17.801226,17.919094,17.794447,2658888
2017-08-03,17.874191,17.994869,17.809645,17.963999,17.839039,1309134
2017-08-04,18.020126,18.112740,17.978029,18.070642,17.944941,1564261
2017-08-07,18.020126,18.154837,17.949966,18.087481,17.961660,1465916
2017-08-08,18.022932,18.182899,17.941545,18.087481,17.961660,1850746
2017-08-09,17.919094,18.053804,17.848934,17.994869,17.869694,1875688
2017-08-10,17.933126,17.961191,17.711418,17.728256,17.604935,1715699
2017-08-11,17.658096,17.773161,17.604774,17.691774,17.568708,2807119
2017-08-14,18.213772,19.125862,18.213772,19.010799,18.878557,10181240
2017-08-15,19.016411,19.061314,18.572994,18.581413,18.452158,2929338
2017-08-16,18.584221,18.965897,18.570189,18.864864,18.733637,2090908
2017-08-17,18.755413,18.982735,18.629124,18.634735,18.505110,1649779
2017-08-18,18.592640,18.800316,18.502834,18.749800,18.619373,1365789
2017-08-21,18.735767,18.859251,18.544930,18.822767,18.691833,2904752
2017-08-22,19.094992,19.355989,19.036057,19.283024,19.148888,3897113
2017-08-23,19.123056,19.428959,19.123056,19.420538,19.285446,3052626
2017-08-24,19.428959,19.675924,19.428959,19.622602,19.486105,3006304
2017-08-25,19.931311,20.374727,19.883600,20.133373,19.993322,8583128
2017-08-28,20.122147,20.531887,20.063211,20.430855,20.288734,3551479
2017-08-29,20.312984,20.565563,20.035149,20.470144,20.327751,2672428
2017-08-30,20.512241,20.851822,20.484179,20.832176,20.687263,3611698
2017-08-31,20.896725,21.048271,20.849014,21.028625,20.882347,4385990
2017-09-01,21.042658,21.067917,20.893917,20.980917,20.834970,4858475
2017-09-05,20.871466,21.076336,20.742371,20.992144,20.846119,5303880
2017-09-06,21.048271,21.087561,20.952852,20.958466,20.812675,7478880
2017-09-07,20.907949,21.143690,20.846209,20.899530,20.754150,7320316
2017-09-08,20.874271,21.121239,20.823755,20.840595,20.695625,4231701
2017-09-11,21.081947,21.219463,21.008982,21.177366,21.030052,5352340
2017-09-12,21.188593,21.404690,21.126850,21.399076,21.250221,4059953
2017-09-13,21.401882,21.589912,21.368204,21.533785,21.383993,4696704
2017-09-14,21.530977,21.803204,21.491688,21.710590,21.559568,5563996
2017-09-15,21.682526,21.727428,21.564655,21.603947,21.453667,12313125
2017-09-18,21.561850,21.730234,21.494495,21.567463,21.417437,3515847
2017-09-19,21.603947,21.676912,21.438366,21.559044,21.409075,3352294
2017-09-20,21.550623,21.651655,21.477655,21.561850,21.411861,5695123
2017-09-21,21.491688,21.643236,21.244722,21.497301,21.347763,2662808
2017-09-22,21.508528,21.612366,21.452398,21.612366,21.462027,3148477
2017-09-25,21.530977,21.595526,21.211044,21.309271,21.161039,5187718
2017-09-26,21.469236,21.491688,21.309271,21.362593,21.213991,8079642
2017-09-27,21.472042,21.761106,21.472042,21.643236,21.492682,4617956
2017-09-28,21.637623,21.704977,21.488882,21.651655,21.501043,3929539
2017-09-29,21.696558,21.777945,21.626396,21.668493,21.517763,4027884
2017-10-02,21.676912,22.010880,21.674107,21.873363,21.721209,5107902
2017-10-03,21.887396,22.081039,21.862139,21.965977,21.813177,4300828
2017-10-04,21.968782,22.013685,21.811623,21.951944,21.799244,4130149
2017-10-05,22.030523,22.221361,21.960363,22.182072,22.027769,4806095
2017-10-06,22.072620,22.187683,21.985620,22.182072,22.027769,4832820
2017-10-09,22.207329,22.316780,22.170847,22.243813,22.089081,2616842
2017-10-10,22.322393,22.398167,22.134361,22.193296,22.038916,3383651
2017-10-11,22.196104,22.311169,22.134361,22.271877,22.116951,4204977
2017-10-12,22.305555,22.580585,22.294329,22.532875,22.376133,4101287
2017-10-13,22.597424,22.720907,22.535683,22.642326,22.484823,3269627
2017-10-16,22.667585,22.869648,22.645132,22.760197,22.601873,4104850
2017-10-17,22.774229,22.858423,22.678810,22.729326,22.571217,3295639
2017-10-18,22.771423,22.928583,22.760197,22.830359,22.671547,7860859
2017-10-19,22.807907,22.942616,22.709681,22.911745,22.752367,5617088
2017-10-20,23.012777,23.153097,22.962261,23.080132,22.919582,4080620
2017-10-23,23.130648,23.341129,23.125034,23.212034,23.050568,4089172
2017-10-24,23.200808,23.363581,23.161518,23.363581,23.201059,3689020
2017-10-25,23.245710,23.391645,23.043648,23.181164,23.019913,4773314
2017-10-26,23.223259,23.349548,23.186775,23.285002,23.123028,2828142
2017-10-27,23.366388,23.568451,23.254129,23.540386,23.376635,3460973
2017-10-30,23.520742,23.540386,23.268162,23.335518,23.173193,2744762
2017-10-31,23.352354,23.383226,23.130648,23.228872,23.067289,7310339
2017-11-01,23.383226,23.383226,23.024002,23.125034,22.964172,3965171
2017-11-02,23.068905,23.077326,22.793875,22.973486,22.813679,3752446
2017-11-03,22.922972,22.970680,22.580585,22.695648,22.537773,3463467
2017-11-06,22.732134,23.077326,22.704069,22.878069,22.718925,4700267
2017-11-07,22.945421,23.203613,22.937002,23.147486,22.986467,3366904
2017-11-08,23.038034,23.245710,22.976294,23.099775,22.939089,3046212
2017-11-09,22.852810,23.066099,22.636715,22.979099,22.819254,4332897
2017-11-10,22.920164,23.181164,22.906132,23.175550,23.014338,2737992
2017-11-13,22.981907,23.127840,22.855616,22.959454,22.799744,3760998
2017-11-14,22.900518,22.993132,22.816326,22.869648,22.710564,4054965
2017-11-15,22.709681,22.768618,22.361683,22.527264,22.370560,5543329
2017-11-16,22.664778,23.012777,22.642326,22.824745,22.665972,4502864
2017-11-17,22.782648,22.981907,22.701262,22.869648,22.710564,3988332
2017-11-20,22.866842,23.077326,22.791067,22.805099,22.646463,4439438
2017-11-21,22.805099,23.259743,22.729326,23.077326,22.916796,6649358
2017-11-22,23.046453,23.125034,22.642326,22.673199,22.515480,5280006
2017-11-24,22.676004,22.841583,22.426231,22.718102,22.560070,2993120
2017-11-27,22.765810,23.054873,22.718102,22.987518,22.827614,5748216
2017-11-28,23.054873,23.259743,23.007164,23.169937,23.008764,8104585
2017-11-29,23.139067,23.139067,21.564655,21.887396,21.735144,8493334
2017-11-30,22.044556,22.131556,21.497301,21.957558,21.804817,30164591
2017-12-01,21.777945,22.993132,21.693752,22.440264,22.284166,13801490
2017-12-04,22.504812,22.521650,20.952852,21.017401,20.871201,8513645
2017-12-05,20.927595,21.278399,20.644144,20.899530,20.754150,6129126
2017-12-06,20.767628,21.182980,20.697468,21.065109,20.918577,7828790
2017-12-07,21.278399,21.601139,21.205433,21.298044,21.149891,7163534
2017-12-08,21.561850,21.803204,21.312077,21.679720,21.528912,10242171
2017-12-11,21.738655,22.266266,21.637623,22.252232,22.097441,4331828
2017-12-12,22.182072,22.451488,21.994040,22.241007,22.086294,7608938
2017-12-13,22.328007,22.667585,22.226974,22.504812,22.348265,5821618
2017-12-14,22.678810,22.777037,22.372910,22.384134,22.228426,3869676
2017-12-15,22.513231,22.763004,22.274685,22.729326,22.571217,5660560
2017-12-18,22.866842,23.790159,22.779842,23.790159,23.624672,7497765
2017-12-19,23.708773,23.708773,23.245710,23.388840,23.226143,8377173
2017-12-20,23.546000,23.613354,23.209227,23.391645,23.228930,5652364
2017-12-21,23.386032,23.470226,23.125034,23.164324,23.003189,3014143
2017-12-22,23.116615,23.293421,22.953840,23.035229,22.874992,3661940
2017-12-26,22.956648,22.981907,22.765810,22.838778,22.679907,5351983
2017-12-27,22.796680,22.962261,22.701262,22.805099,22.646463,4109839
2017-12-28,22.827553,22.920164,22.619877,22.740553,22.582365,4981050
2017-12-29,22.833164,22.875261,22.659166,22.810713,22.652039,3143132
2018-01-02,22.880875,23.158710,22.872456,23.133453,22.972534,2371691
2018-01-03,23.172743,23.582483,23.141872,23.377613,23.214994,5699043
2018-01-04,23.408484,23.840675,23.369194,23.792967,23.627459,4941498
2018-01-05,23.854708,24.039932,23.798578,23.966965,23.800247,2475025
2018-01-08,23.879965,23.986610,23.784548,23.961351,23.794672,3702204
2018-01-09,23.995029,23.995029,23.638613,23.652643,23.488111,2768992
2018-01-10,23.517935,23.748062,23.402870,23.745256,23.580080,2417657
2018-01-11,23.997835,24.371092,23.938902,24.368284,24.198774,3255018
2018-01-12,24.379511,24.508608,24.185867,24.345835,24.176481,5480973
2018-01-16,24.480543,24.623671,24.118511,24.160608,23.992544,2471818
2018-01-17,24.365479,24.820122,24.160608,24.727509,24.555500,2734785
2018-01-18,24.716284,24.842573,24.592800,24.806089,24.633533,3423559
2018-01-19,24.772411,24.963249,24.724703,24.834154,24.661404,3065097
2018-01-22,24.853800,25.100765,24.623671,24.957638,24.784029,4748371
2018-01-23,24.884670,25.117603,24.845379,25.008154,24.834192,2962120
2018-01-24,24.977282,25.224249,24.629284,24.800476,24.627960,2822441
2018-01-25,24.918346,25.033411,24.632090,24.820122,24.647469,2761866
2018-01-26,25.659246,25.931471,21.477655,23.220453,23.058928,127220424
2018-01-29,23.574064,24.146578,20.268082,20.992144,20.846119,65799822
2018-01-30,20.599241,20.638533,19.459827,19.667505,19.530695,21560797
2018-01-31,19.889214,20.590822,19.751698,20.122147,19.982174,21323841
2018-02-01,19.990246,20.315790,19.594538,19.715214,19.578072,16692701
2018-02-02,19.914471,20.304565,19.283024,19.897633,19.759222,19484498
2018-02-05,19.689957,20.051987,18.926605,18.965897,18.833967,11756191
2018-02-06,18.522478,19.212862,18.328835,18.867670,18.736423,11118372
2018-02-07,18.833994,19.355989,18.738573,18.738573,18.608225,7185626
2018-02-08,18.735767,19.007992,18.345673,18.415834,18.287731,12260033
2018-02-09,18.676832,19.064121,18.230610,18.887316,18.755932,9210614
2018-02-12,18.965897,19.294249,18.811543,19.092184,18.959375,8159815
2018-02-13,18.943443,19.297054,18.831186,19.167959,19.034624,6382472
2018-02-14,19.058508,19.659084,19.013605,19.608570,19.472170,6240299
2018-02-15,19.757311,19.782570,19.193216,19.372829,19.238070,4498944
2018-02-16,19.364410,19.830278,19.299862,19.586119,19.449875,4259495
2018-02-20,19.431765,19.673119,19.316700,19.594538,19.458235,5299960
2018-02-21,19.645054,19.953760,19.580505,19.622602,19.486105,4621876
2018-02-22,19.734859,19.981827,19.588924,19.802214,19.664467,5628134
2018-02-23,19.962179,20.245630,19.863955,20.144600,20.004471,4686371
2018-02-26,20.242825,20.456114,20.105309,20.315790,20.174471,2943947
2018-02-27,20.388760,20.543114,20.256857,20.414017,20.272013,3983700
2018-02-28,20.731144,21.166142,20.703079,20.849014,20.703985,6955441
2018-03-01,20.790079,21.727428,20.138987,21.152109,21.004972,20337537
2018-03-02,20.442081,20.792887,19.732054,20.672209,20.528410,8609139
2018-03-05,20.559952,20.837790,20.282114,20.767628,20.623165,6716704
2018-03-06,20.857433,21.272785,20.857433,21.216658,21.069071,6174022
2018-03-07,21.087561,21.758301,21.079142,21.693752,21.542847,7766434
2018-03-08,21.755493,22.406586,21.615171,21.727428,21.576288,7081579
2018-03-09,21.758301,22.069815,21.545010,22.024912,21.871702,4560232
2018-03-12,22.086653,22.243813,21.724623,21.828461,21.676619,4801463
2018-03-13,21.864944,21.890202,21.522558,21.704977,21.553993,5062292
2018-03-14,21.749880,21.918266,21.559044,21.839685,21.687765,3280673
2018-03-15,21.890202,21.923880,21.629204,21.783558,21.632029,4101643
2018-03-16,21.862139,22.030523,21.772331,21.878977,21.726784,4376725
2018-03-19,21.766720,21.918266,21.511333,21.881783,21.729568,4104494
2018-03-20,21.752687,22.187683,21.752687,21.957558,21.804817,3084695
2018-03-21,21.943523,21.943523,21.300852,21.328915,21.180548,4168988
2018-03-22,21.171755,21.236301,20.865852,20.896725,20.751364,5233684
2018-03-23,20.885498,21.399076,20.484179,20.526274,20.383490,7074809
2018-03-26,20.868658,21.157722,20.644144,21.084755,20.938086,3974792
2018-03-27,21.222269,21.379431,20.548725,20.677822,20.533983,4270184
2018-03-28,20.672209,20.725531,20.122147,20.234406,20.093651,5426455
2018-03-29,20.254049,20.660982,20.138987,20.545919,20.402998,5134982
2018-04-02,20.571177,20.725531,19.883600,20.363501,20.221849,4099505
2018-04-03,20.416822,20.540306,20.085665,20.436468,20.294310,3132443
2018-04-04,20.122147,20.551533,19.998665,20.478565,20.336113,2429416
2018-04-05,20.635725,20.750790,20.248438,20.433662,20.291523,2737992
2018-04-06,20.312984,20.461725,19.847116,20.007084,19.867912,2893349
2018-04-09,20.066019,20.585209,20.032341,20.178276,20.037912,2571233
2018-04-10,20.501017,20.610468,20.223179,20.428049,20.285948,2600807
2018-04-11,20.363501,20.492598,20.133373,20.186695,20.046272,1615572
2018-04-12,20.256857,20.509436,20.206341,20.397179,20.255293,2214196
2018-04-13,20.492598,20.593630,20.214760,20.458920,20.316605,2908315
2018-04-16,21.104401,21.244722,20.335436,20.865852,20.720707,8523622
2018-04-17,20.964079,21.261560,20.815336,21.157722,21.010546,8506518
2018-04-18,21.516947,21.581493,21.146498,21.269979,21.122023,6295529
2018-04-19,21.124044,21.233496,20.635725,20.739563,20.595295,3905665
2018-04-20,20.599241,20.787273,20.172663,20.394373,20.252506,6829658
2018-04-23,20.447695,20.568371,20.298952,20.512241,20.369555,3955194
2018-04-24,20.596436,20.767628,20.217566,20.327017,20.185619,4319357
2018-04-25,20.217566,20.405598,19.900438,20.144600,20.004471,2386300
2018-04-26,20.225985,20.557144,20.158630,20.478565,20.336113,2144000
2018-04-27,20.571177,20.725531,20.360695,20.380339,20.238569,2511014
2018-04-30,20.391565,20.501017,19.928503,20.141792,20.001682,3834757
2018-05-01,20.054792,20.228792,19.833084,20.040762,19.901356,3664078
2018-05-02,20.004276,20.066019,19.751698,19.841503,19.703482,4113758
2018-05-03,19.863955,20.015503,19.400892,19.981827,19.842831,5001005
2018-05-04,19.889214,20.641338,19.807825,20.472952,20.330540,2996327
2018-05-07,20.486984,20.795692,20.293341,20.343857,20.202341,2057770
2018-05-08,20.352276,20.352276,19.936922,20.209146,20.068569,5340225
2018-05-09,20.284922,20.669401,20.225985,20.408403,20.266439,5428237
2018-05-10,20.461725,21.163336,20.447695,20.961271,20.815462,4681738
2018-05-11,20.950047,20.958466,20.725531,20.857433,20.712345,3411800
2018-05-14,20.961271,21.062304,20.489790,20.672209,20.528410,3034810
2018-05-15,20.461725,20.840595,20.355082,20.745176,20.600870,3116764
2018-05-16,20.767628,20.994949,20.512241,20.829369,20.684477,2960694
2018-05-17,20.666595,21.180174,20.666595,20.857433,20.712345,3250029
2018-05-18,21.365398,22.631102,21.306463,22.117523,21.963671,23393726
2018-05-21,22.204523,22.706875,22.030523,22.583391,22.426298,13764788
2018-05-22,22.518845,22.715294,22.081039,22.667585,22.509907,6473691
2018-05-23,22.574972,23.012777,22.398167,22.981907,22.822041,8038665
2018-05-24,23.001551,23.262548,22.810713,23.200808,23.039419,4948981
2018-05-25,23.183969,23.273775,22.984713,23.018389,22.858269,3519410
2018-05-29,22.956648,22.956648,22.569361,22.605843,22.448593,4892326
2018-05-30,22.785456,22.900518,22.429037,22.743359,22.585152,6896647
2018-05-31,22.751778,22.813520,22.454296,22.636715,22.479250,13683190
2018-06-01,23.155905,24.101673,23.155905,23.812611,23.646967,13488637
2018-06-04,24.020287,24.270060,23.276583,23.863127,23.697130,7577938
2018-06-05,23.922062,24.351446,23.717192,24.317768,24.148609,7295730
2018-06-06,24.340221,24.550703,24.272865,24.514219,24.343695,7572593
2018-06-07,24.522638,24.719090,24.331802,24.713476,24.541565,5152798
2018-06-08,24.696638,24.887476,24.393543,24.789251,24.616814,4860613
2018-06-11,24.780830,24.780830,24.446865,24.595608,24.424517,2595106
2018-06-12,24.595608,24.688219,24.202705,24.334608,24.165333,3344455
2018-06-13,24.415995,24.822927,24.202705,24.671379,24.499762,6625485
2018-06-14,24.738735,25.067087,24.458092,24.671379,24.499762,4414496
2018-06-15,24.595608,24.935184,24.458092,24.806089,24.633533,5355903
2018-06-18,24.553511,25.148476,24.415995,25.137249,24.962391,4744095
2018-06-19,24.814508,25.005346,24.522638,24.977282,24.803535,3049775
2018-06-20,25.005346,25.499279,25.005346,25.033411,24.859274,4345725
2018-06-21,25.072701,25.159700,24.730316,25.002541,24.828619,6051447
2018-06-22,24.909927,25.291603,24.365479,24.915541,24.742224,11507477
2018-06-25,24.845379,24.912733,23.885578,24.124125,23.956314,3139925
2018-06-26,24.171835,24.371092,24.014673,24.264446,24.095659,3782377
2018-06-27,24.354254,24.396351,23.554419,23.574064,23.410080,2910096
2018-06-28,23.560032,24.003448,23.436548,23.930481,23.764017,3891056
2018-06-29,23.992224,24.312157,23.736837,23.736837,23.571720,2902970
2018-07-02,26.574144,26.585369,25.274763,25.875341,25.695349,57614352
2018-07-03,26.133533,26.711658,26.077406,26.613434,26.428307,16730471
2018-07-05,26.661144,26.661144,26.234566,26.338404,26.155190,12780266
2018-07-06,26.329985,26.377693,26.032501,26.195274,26.013056,4826762
2018-07-09,26.495564,26.501177,26.043728,26.276663,26.093878,8951210
2018-07-10,26.546080,26.983885,26.245790,26.484339,26.300110,10233976
2018-07-11,26.240177,26.506790,26.237371,26.405758,26.222075,5040913
2018-07-12,26.475920,26.764982,26.431017,26.694820,26.509127,3680112
2018-07-13,26.694820,26.753756,26.422598,26.633080,26.447815,3623813
2018-07-16,26.725693,26.846369,26.565725,26.599401,26.414371,4394185
2018-07-17,26.408564,26.703239,26.400145,26.621853,26.436666,5000292
2018-07-18,26.621853,26.697626,26.532047,26.680790,26.495193,5152442
2018-07-19,26.619047,26.661144,26.408564,26.588177,26.403225,4024677
2018-07-20,26.599401,26.630274,26.461887,26.470306,26.286175,4622232
2018-07-23,26.416985,26.442242,26.155985,26.273855,26.091089,6138034
2018-07-24,26.349628,26.428209,25.993212,26.127920,25.946171,3951987
2018-07-25,26.153179,26.324371,26.057760,26.324371,26.141254,1860723
2018-07-26,26.083017,26.554499,26.074598,26.492758,26.308470,5619226
2018-07-27,26.388920,26.473112,26.226147,26.287888,26.105024,4565221
2018-07-30,26.206501,26.259823,25.838858,26.018471,25.837482,6206804
2018-07-31,26.021276,26.192469,25.894987,25.965147,25.784529,5433582
2018-08-01,25.965147,26.209307,25.937082,26.021276,25.840269,5767813
2018-08-02,25.959536,26.175631,25.959536,26.111082,25.929449,3224018
2018-08-03,26.144758,26.206501,25.928663,26.125114,25.943384,3970160
2018-08-06,26.060566,26.310339,26.060566,26.223339,26.040926,3299202
2018-08-07,26.388920,26.540466,26.170017,26.296307,26.113386,3587112
2018-08-08,26.341209,26.473112,26.220533,26.422598,26.238798,2842751
2018-08-09,26.515209,26.708853,26.411371,26.585369,26.400436,2119058
2018-08-10,26.332790,26.689207,26.293501,26.529242,26.344700,2462910
2018-08-13,26.515209,26.680790,26.301920,26.380501,26.196993,3114983
2018-08-14,26.408564,26.652723,26.329985,26.621853,26.436666,2663877
2018-08-15,26.503983,26.677982,26.380501,26.571339,26.386503,4963947
2018-08-16,26.837950,26.950207,26.621853,26.823917,26.637325,5335949
2018-08-17,26.736917,26.908110,26.630274,26.663950,26.478472,2978154
2018-08-20,26.675177,26.779015,26.610628,26.669563,26.484045,4022896
2018-08-21,26.731304,26.837950,26.638693,26.689207,26.503553,4926889
2018-08-22,26.717272,26.922142,26.689207,26.866013,26.679129,9033521
2018-08-23,26.894077,26.955818,26.714466,26.748142,26.562078,7901124
2018-08-24,26.697626,26.905304,26.543274,26.756561,26.570438,7384454
2018-08-27,26.941788,26.964239,26.717272,26.776207,26.589947,4435162
2018-08-28,26.821110,26.840755,26.501177,26.734112,26.548145,4899096
2018-08-29,26.790239,27.073690,26.753756,26.961432,26.773884,5012763
2018-08-30,26.851980,27.205591,26.826723,27.118593,26.929953,3314168
2018-08-31,27.065269,27.250496,26.891272,26.989496,26.801752,3288156
2018-09-04,26.961432,27.082109,26.692015,26.983885,26.796181,5195557
2018-09-05,26.891272,27.107367,26.683596,26.854788,26.667982,3957688
2018-09-06,26.854788,27.160688,26.790239,26.908110,26.720932,4332185
2018-09-07,26.801464,27.068077,26.720079,27.014755,26.826836,3987620
2018-09-10,27.110172,27.222431,26.978271,27.180334,26.991262,5450685
2018-09-11,27.084915,27.244883,27.020367,27.138239,26.949461,3643767
2018-09-12,27.082109,27.382399,26.967045,27.286980,27.097168,5137833
2018-09-13,27.211205,27.413267,27.124207,27.320656,27.130610,11293327
2018-09-14,27.348721,27.789331,27.334688,27.685493,27.492908,4975349
2018-09-17,27.654621,27.721975,27.267334,27.312237,27.122248,4512485
2018-09-18,27.256107,27.578848,27.045626,27.048431,26.860279,6427725
2018-09-19,27.076496,27.076496,26.610628,26.790239,26.603882,5717928
2018-09-20,26.896885,26.992304,26.717272,26.930561,26.743227,4500370
2018-09-21,27.082109,27.082109,26.823917,26.997915,26.810114,9117257
2018-09-24,26.913723,27.020367,26.442242,26.997915,26.810114,11023589
2018-09-25,27.135431,27.222431,27.011948,27.208399,27.019133,6052872
2018-09-26,27.256107,27.301010,26.995110,27.112980,26.924377,4822130
2018-09-27,27.082109,27.303818,27.045626,27.292591,27.102739,4451910
2018-09-28,27.233658,27.326269,27.096142,27.256107,27.066509,4712739
2018-10-01,27.272947,27.458172,27.098948,27.141045,26.952248,2540589
2018-10-02,27.146658,27.298204,27.031593,27.155075,26.966181,6606243
2018-10-03,27.253302,27.362753,26.941788,27.112980,26.924377,5113959
2018-10-04,27.281366,27.281366,26.919336,27.135431,26.946672,7052717
2018-10-05,27.272947,27.472204,26.843561,27.211205,27.021919,9323925
2018-10-08,27.031593,27.250496,26.627466,26.815498,26.628965,7358443
2018-10-09,26.739723,26.967045,26.170017,26.543274,26.358635,14442160
2018-10-10,26.582563,26.582563,25.852890,25.951115,25.770594,9549122
2018-10-11,25.951115,26.153179,25.504892,25.746244,25.567150,7159614
2018-10-12,26.184050,26.551693,25.981985,26.520823,26.336340,6043964
2018-10-15,26.941788,27.205591,26.532047,26.661144,26.475685,9367040
2018-10-16,26.776207,27.014755,26.602207,26.846369,26.659620,5456743
2018-10-17,26.922142,26.941788,26.450661,26.689207,26.503553,4550611
2018-10-18,26.655531,26.736917,26.391726,26.518015,26.333551,6164758
2018-10-19,26.571339,26.731304,26.195274,26.318758,26.135681,6891302
2018-10-22,26.445047,26.773401,26.271049,26.579758,26.394865,5229408
2018-10-23,26.242985,26.341209,25.765890,26.063374,25.882072,4885556
2018-10-24,25.981985,26.057760,25.215830,25.215830,25.040424,8437035
2018-10-25,25.465603,25.715376,25.215830,25.496473,25.319117,4320426
2018-10-26,24.991314,25.300022,24.696638,24.828541,24.655830,5816630
2018-10-29,25.229860,25.535763,24.065189,24.348640,24.179268,4351783
2018-10-30,24.415995,24.926765,24.351446,24.887476,24.714355,3753159
2018-10-31,25.204603,25.594698,25.204603,25.367376,25.190916,4539565
2018-11-01,25.507698,25.942696,25.398247,25.583471,25.405508,6915532
2018-11-02,25.720987,25.777117,25.120411,25.589085,25.411083,2761509
2018-11-05,25.723795,25.779922,25.137249,25.737825,25.558788,3831193
2018-11-06,25.709763,26.024082,25.569441,25.847277,25.667479,1757033
2018-11-07,26.661144,27.671461,26.503983,27.463783,27.272741,9221304
2018-11-08,27.475010,27.895975,27.323463,27.761267,27.568155,3516916
2018-11-09,27.595688,27.744429,27.160688,27.517107,27.325693,4799682
2018-11-12,27.511494,27.786526,26.981077,27.643396,27.451105,4936866
2018-11-13,27.721975,29.074678,27.545172,28.504972,28.306686,15506143
2018-11-14,28.962421,29.762257,28.359037,29.661224,29.454897,21665200
2018-11-15,29.925030,30.090609,29.327257,29.484419,29.279320,50323254
2018-11-16,29.543354,29.591063,29.299194,29.318838,29.114891,15978628
2018-11-19,29.316032,29.436708,28.822100,28.990486,28.788824,16403010
2018-11-20,28.662132,28.970840,28.527424,28.805262,28.604887,10983681
2018-11-21,28.939970,29.026970,28.572327,28.903486,28.702429,6005838
2018-11-23,28.709843,29.352516,28.707035,29.164486,28.961613,6246713
2018-11-26,29.447935,29.661224,29.442322,29.644384,29.438173,13889502
2018-11-27,29.551773,29.599482,29.316032,29.372162,29.167845,6362161
2018-11-28,29.568611,29.989576,29.380581,29.916611,29.708506,13814674
2018-11-29,29.638771,29.983965,29.467581,29.748222,29.541288,11596914
2018-11-30,30.028868,30.051317,29.346903,29.602289,29.396372,21957029
2018-12-03,29.843641,29.944674,29.391806,29.616322,29.410305,12675863
2018-12-04,29.467581,29.571419,29.021357,29.316032,29.112106,12579655
2018-12-06,29.144840,29.661224,29.032581,29.638771,29.432598,17103542
2018-12-07,29.565805,29.697708,29.046614,29.186935,28.983906,12979807
2018-12-10,29.254292,29.417065,28.852970,29.217808,29.014565,12304573
2018-12-11,29.551773,29.748222,29.167292,29.391806,29.187351,14477080
2018-12-12,29.804352,29.815578,29.397419,29.470387,29.265387,14229791
2018-12-13,29.523708,29.742611,29.374968,29.607903,29.401945,13518212
2018-12-14,29.439514,29.722965,29.439514,29.689287,29.482763,13998537
2018-12-17,29.635965,29.672449,29.414257,29.490030,29.284893,16345285
2018-12-18,29.607903,29.885738,29.439514,29.708933,29.502274,20432676
2018-12-19,29.748222,30.000803,29.358130,29.425484,29.220795,21565429
2018-12-20,29.492838,29.647192,28.709843,29.021357,28.819479,21679096
2018-12-21,29.041000,29.164486,28.151361,28.830519,28.629969,29978590
2018-12-24,22.872456,23.164324,21.076336,22.591810,22.434658,7411179
2018-12-26,22.235394,22.782648,22.131556,22.768618,22.610235,5595709
2018-12-27,22.605843,22.900518,22.241007,22.451488,22.295313,6841061
2018-12-28,23.314749,23.568171,22.691334,23.025848,22.865677,8881065
2018-12-31,23.061329,24.769386,23.061329,24.769386,24.597086,11479901
2019-01-02,24.445007,24.885960,23.345160,23.882414,23.716284,12052465
2019-01-03,23.598581,23.821590,22.696402,22.873796,22.714684,13618830
2019-01-04,23.142424,23.801317,22.736950,23.324886,23.162634,17573116
2019-01-07,23.279270,24.014193,23.076532,23.476938,23.313629,9718603
2019-01-08,23.892550,24.237202,23.512419,23.755701,23.590452,14375870
2019-01-09,23.857071,24.019260,23.710087,23.791182,23.625687,6509914
2019-01-10,23.791182,24.019260,22.757223,22.904207,22.744883,7030785
2019-01-11,22.782564,23.172832,22.503801,22.539280,22.382494,5326903
2019-01-14,22.336542,22.427774,21.672581,21.692854,21.541954,7232426
2019-01-15,21.819565,22.149012,21.530664,21.799290,21.647650,5581222
2019-01-16,21.692854,21.900660,21.297516,21.601622,21.451357,4849239
2019-01-17,21.647238,22.159149,21.576281,22.154079,21.999971,6989155
2019-01-18,22.189560,22.194628,21.849976,21.971617,21.818779,6425075
2019-01-22,22.240244,22.630512,21.951344,22.331474,22.176132,6256186
2019-01-23,22.899137,23.258995,22.513939,22.615307,22.457991,6218107
2019-01-24,22.762291,22.878864,22.407501,22.787634,22.629120,7007899
2019-01-25,22.924480,23.314749,22.919413,23.269133,23.107269,5165709
2019-01-28,23.264065,24.019260,23.122149,23.770906,23.605553,11741718
2019-01-29,23.872276,23.988850,23.568171,23.745565,23.580387,7021315
2019-01-30,23.998985,24.328434,23.902685,24.328434,24.159201,7855697
2019-01-31,24.242271,25.088697,24.181450,24.627472,24.456160,7381190
2019-02-01,24.825138,25.215408,24.581856,25.164724,24.989674,3583363
2019-02-04,25.347187,26.259502,25.347187,25.762798,25.583588,6294659
2019-02-05,25.985807,26.153067,25.666498,25.884439,25.704384,5435023
2019-02-06,25.924988,26.310188,25.767866,25.818550,25.638952,5595823
2019-02-07,25.646223,25.752661,25.230614,25.565128,25.387293,3516675
2019-02-08,25.367460,26.147999,25.164724,26.097315,25.915777,3539167
2019-02-11,26.289913,26.391281,25.874304,26.365940,26.182535,5366757
2019-02-12,26.568678,27.263050,26.462240,27.166752,26.977776,6666767
2019-02-13,27.318804,27.683729,27.055246,27.344147,27.153936,3504245
2019-02-14,27.207298,27.668526,27.126204,27.562088,27.370361,5128024
2019-02-15,27.769894,28.327419,27.369488,27.876329,27.682417,4529613
2019-02-19,27.921946,28.119616,27.648251,27.896605,27.702551,2480850
2019-02-20,28.013178,28.281803,27.688799,28.150024,27.954208,2726883
2019-02-21,28.160162,28.423719,28.018246,28.150024,27.954208,3834131
2019-02-22,28.297010,28.474403,28.155094,28.474403,28.276331,3644723
2019-02-25,28.616320,28.844398,28.540295,28.707552,28.507858,4612085
2019-02-26,28.535227,28.945768,28.190573,28.753168,28.553156,4619188
2019-02-27,28.656868,28.788647,28.479473,28.509884,28.311565,3335948
2019-02-28,28.484541,28.636595,27.962494,28.291941,28.095137,8152633
2019-03-01,29.234669,29.898632,28.479473,28.712620,28.512890,6934700
2019-03-04,28.925493,28.960974,27.622910,28.048656,27.853546,5875989
2019-03-05,28.003040,28.302078,27.602636,27.937153,27.742817,5502302
2019-03-06,27.785099,27.785099,26.786619,27.232641,27.043207,4962687
2019-03-07,27.176888,27.577293,26.771414,26.928535,26.741217,3652220
2019-03-08,26.649773,26.756208,26.142929,26.533197,26.348629,3776717
2019-03-11,26.558540,27.486061,26.487581,27.445515,27.254599,3516872
2019-03-12,27.491131,28.104410,27.460720,27.724277,27.531424,4896000
2019-03-13,27.952356,28.160162,27.754688,27.850988,27.657253,4083913
2019-03-14,28.383173,29.396858,28.226051,28.981247,28.779648,7633537
2019-03-15,29.361380,30.547390,29.346172,30.527117,30.314766,11238800
2019-03-18,30.587936,30.998480,30.278763,30.658895,30.445627,5256664
2019-03-19,30.917385,31.008615,30.572733,30.633553,30.420460,3981711
2019-03-20,30.603142,30.795744,30.030411,30.223011,30.012775,5130984
2019-03-21,30.152054,30.886974,30.106438,30.770399,30.556355,3257028
2019-03-22,30.359858,31.003548,30.162189,30.182463,29.972509,2970352
2019-03-25,30.157122,30.157122,28.950836,29.036999,28.835012,3709832
2019-03-26,29.356310,29.893562,29.082615,29.847946,29.640320,3527921
2019-03-27,29.908768,30.354790,29.107958,29.163710,28.960842,3628742
2019-03-28,29.123163,29.341105,28.717690,28.849468,28.648787,3301224
2019-03-29,29.001520,29.797262,28.966042,29.746578,29.539656,3746924
2019-04-01,30.299038,30.633553,30.167257,30.628485,30.415428,3523383
2019-04-02,30.516979,31.074507,30.278763,31.054232,30.838213,4647599
2019-04-03,31.049164,31.246832,30.739990,31.216421,30.999275,4143695
2019-04-04,31.180943,31.216421,30.015205,30.582869,30.370129,4261680
2019-04-05,30.633553,31.621897,30.633553,31.525597,31.306299,4349676
2019-04-08,31.505322,31.758743,31.150532,31.672581,31.452261,2637506
2019-04-09,31.571211,31.626965,31.074507,31.287380,31.069740,2530570
2019-04-10,31.312721,32.250381,31.292448,32.078053,31.854912,3311089
2019-04-11,32.169285,32.372021,31.809427,32.366955,32.141804,3843207
2019-04-12,32.458187,32.731880,32.017235,32.189560,31.965645,2378452
2019-04-15,32.235176,32.422707,31.966549,32.377090,32.151871,2291048
2019-04-16,32.620377,32.665993,31.768881,31.824633,31.603256,2220809
2019-04-17,31.986822,32.184490,31.682716,31.804359,31.583124,2039687
2019-04-18,31.799290,31.926001,31.383680,31.855043,31.633455,2066915
2019-04-22,31.819565,32.057781,31.687784,32.057781,31.834782,2132221
2019-04-23,32.042576,33.066395,31.976685,32.944756,32.715588,3039407
2019-04-24,32.934616,33.679676,32.823112,33.578308,33.344730,3057953
2019-04-25,33.552963,34.064877,33.258995,33.958439,33.722218,3190736
2019-04-26,33.482006,33.781044,32.833248,33.127216,32.896778,3018098
2019-04-29,33.147491,33.340092,32.954891,33.223518,32.992409,2449085
2019-04-30,33.274200,34.211861,33.274200,34.166245,33.928577,2385752
2019-05-01,34.414597,35.073490,34.166245,34.759251,34.517460,4112718
2019-05-02,34.688293,34.946781,33.674606,34.536240,34.296001,3875958
2019-05-03,34.835278,35.124176,34.591991,34.820072,34.577858,1860144
2019-05-06,34.080082,34.723770,34.004055,34.561581,34.321163,1331183
2019-05-07,34.237202,34.607197,33.563103,34.206791,33.968842,2800279
2019-05-08,33.978714,34.110493,33.710087,34.009125,33.772552,2022128
2019-05-09,33.476940,34.105423,33.274200,34.004055,33.767517,2736354
2019-05-10,33.841866,34.156109,33.223518,34.039536,33.802750,1412076
2019-05-13,32.990372,33.400913,32.285858,32.458187,32.232403,5181295
2019-05-14,32.569691,33.821590,32.488598,33.527622,33.294399,1958400
2019-05-15,33.279270,34.602131,33.198174,34.414597,34.175201,2051328
2019-05-16,34.490623,35.595539,34.419666,35.377598,35.131504,2041858
2019-05-17,34.967056,35.757729,34.723770,35.190067,34.945278,2938389
2019-05-20,34.764317,34.951851,33.998985,34.465282,34.225536,2650134
2019-05-21,34.931576,35.554993,34.678154,35.301571,35.056007,2322024
2019-05-22,35.610744,35.676636,34.804867,34.972122,34.728851,3092283
2019-05-23,34.282818,34.282818,32.716675,33.299545,33.067909,6202520
2019-05-24,33.461735,34.054741,33.096806,33.512417,33.279301,3735678
2019-05-28,33.542828,34.399391,33.451595,33.659401,33.425262,3530881
2019-05-29,33.340092,33.563103,32.792702,33.552963,33.319565,4759665
2019-05-30,33.715157,34.115559,33.208313,33.659401,33.425262,4113113
2019-05-31,30.745058,31.505322,28.945768,30.182463,29.972509,15620241
2019-06-03,30.106438,30.172325,28.104410,28.312216,28.115271,6365687
2019-06-04,28.884947,29.275215,28.347694,29.234669,29.031307,5077516
2019-06-05,29.290421,29.422199,27.247847,27.622910,27.430759,7388293
2019-06-06,27.850988,27.891537,26.416624,26.979219,26.791548,7644388
2019-06-07,27.065384,27.952356,26.867714,27.521542,27.330097,4520538
2019-06-10,27.780029,28.144957,27.384693,27.470858,27.279766,3659520
2019-06-11,27.607704,27.820578,27.161682,27.541815,27.350229,3505429
2019-06-12,27.475925,27.835783,26.837303,26.877851,26.690886,2527018
2019-06-13,26.857576,27.379625,26.619362,27.283325,27.093538,4077796
2019-06-14,26.837303,27.121136,25.727320,26.011150,25.830214,3634463
2019-06-17,26.097315,26.188545,25.631020,25.661428,25.482924,3298461
2019-06-18,25.950329,26.685251,25.803345,26.107450,25.925842,4490943
2019-06-19,26.360872,27.141409,26.127724,27.075520,26.887178,4167568
2019-06-20,27.876329,29.021793,27.024836,27.577293,27.385462,4939406
2019-06-21,27.404966,27.678661,27.116068,27.364420,27.174068,4973933
2019-06-24,27.364420,27.521542,26.893057,27.014698,26.826780,3584744
2019-06-25,27.014698,27.303598,26.457172,26.512924,26.328497,4532178
2019-06-26,26.842373,27.242777,26.751141,26.979219,26.791548,1905523
2019-06-27,26.583881,26.791689,25.631020,26.462240,26.278164,9568655
2019-06-28,26.690319,26.741005,25.671566,25.747593,25.568489,13893669
2019-07-01,26.462240,26.477446,25.970604,26.132793,25.951010,6958376
2019-07-02,25.960466,26.452103,25.646223,26.447035,26.263065,4973933
2019-07-03,26.289913,26.842373,25.965534,26.822098,26.635519,5140454
2019-07-05,26.421694,26.685251,26.249367,26.543335,26.358696,4130870
2019-07-08,26.254435,26.396351,25.838823,25.995945,25.815113,5919197
2019-07-09,25.828688,26.016218,25.661428,25.899645,25.719482,5298492
2019-07-10,26.117586,26.862646,25.919918,26.502789,26.318432,9092176
2019-07-11,26.487581,27.105930,26.441967,27.105930,26.917377,5895324
2019-07-12,27.293463,27.536745,26.979219,27.257982,27.068371,7217037
2019-07-15,27.369488,28.018246,27.344147,27.987837,27.793148,7950993
2019-07-16,28.139889,28.884947,27.942221,28.388241,28.190767,7118387
2019-07-17,28.383173,28.646730,28.063862,28.636595,28.437393,3554359
2019-07-18,28.504814,29.290421,28.261532,29.087685,28.885345,4343560
2019-07-19,29.371515,29.989862,28.687279,28.788647,28.588388,5908543
2019-07-22,28.920425,29.082615,28.580841,28.596046,28.397127,3269853
2019-07-23,28.737963,28.737963,27.693867,28.109478,27.913944,4539084
2019-07-24,27.962494,28.550430,27.962494,28.494678,28.296465,2860850
2019-07-25,28.545362,28.717690,27.759756,27.911810,27.717651,3693851
2019-07-26,27.942221,28.124683,27.769894,28.018246,27.823347,3268669
2019-07-29,28.291941,28.504814,27.597567,28.367968,28.170635,3832947
2019-07-30,28.246325,29.087685,28.119616,29.006590,28.804815,4031431
2019-07-31,29.031931,29.391788,28.672073,29.265079,29.061506,5389447
2019-08-01,29.366447,29.979727,29.042068,29.239737,29.036341,4970579
2019-08-02,27.800304,28.129751,26.077040,26.563608,26.378828,20770166
2019-08-05,25.854029,25.894577,24.470350,25.554993,25.377228,11192632
2019-08-06,25.803345,26.112518,25.063354,25.732388,25.553389,7244461
2019-08-07,25.286366,25.636087,24.972124,25.534719,25.357096,3653601
2019-08-08,25.656361,26.376078,25.656361,26.016218,25.835245,4783539
2019-08-09,25.995945,25.995945,25.240749,25.560061,25.382261,2521691
2019-08-12,25.367460,25.463760,24.926508,25.068424,24.894045,2621131
2019-08-13,24.961987,25.803345,24.693359,25.098833,24.924242,7019934
2019-08-14,24.678156,24.830208,23.801317,24.632540,24.461191,8122644
2019-08-15,24.399391,24.515966,23.436392,23.770906,23.605553,5727422
2019-08-16,24.019260,24.931576,23.948301,24.546375,24.375628,4909219
2019-08-19,24.992397,25.154587,24.723770,24.860619,24.687685,3959219
2019-08-20,24.693359,24.987329,24.424734,24.566650,24.395761,3635647
2019-08-21,24.668018,25.210340,24.607197,24.825138,24.652451,2741484
2019-08-22,25.053219,25.119108,24.541307,24.855551,24.682652,3195865
2019-08-23,24.201723,24.298023,23.177902,23.218449,23.056938,7242291
2019-08-26,23.314749,23.862139,23.289408,23.522554,23.358929,4026696
2019-08-27,23.796249,23.907755,22.944754,23.112013,22.951242,3852085
2019-08-28,23.071465,23.122149,22.478458,22.959959,22.800245,3722656
2019-08-29,23.188040,23.786114,23.137354,23.705017,23.540121,6461575
2019-08-30,25.772936,26.964014,25.164724,26.117586,25.935907,31586941
2019-09-03,25.864166,26.294983,25.646223,25.884439,25.704384,8237867
2019-09-04,26.102383,26.294983,25.478966,25.950329,25.769814,5511378
2019-09-05,26.132793,27.116068,25.904715,26.822098,26.635519,8994907
2019-09-06,26.862646,27.263050,26.487581,27.045109,26.856979,6831315
2019-09-09,27.369488,27.597567,26.933603,27.516472,27.325064,7168304
2019-09-10,27.308666,28.307146,26.989355,28.119616,27.924011,6298408
2019-09-11,27.937153,28.129751,27.724277,28.028383,27.833414,5916238
2019-09-12,28.155094,28.347694,27.394831,27.445515,27.254599,5659748
2019-09-13,27.394831,27.698936,27.085655,27.121136,26.932476,2785284
2019-09-16,26.862646,27.648251,26.801825,27.420172,27.229433,3021058
2019-09-17,27.369488,27.420172,26.918398,27.293463,27.103605,2821587
2019-09-18,27.334009,27.334009,26.360872,26.761276,26.575121,3759551
2019-09-19,26.741005,27.192093,26.639635,26.882919,26.695917,4931908
2019-09-20,26.958946,27.034971,26.208818,26.279778,26.096972,6002458
2019-09-23,26.259502,26.862646,25.859098,26.832235,26.645586,4902708
2019-09-24,26.893057,27.192093,26.183477,26.457172,26.273132,6605999
2019-09-25,26.452103,27.379625,26.381145,27.237709,27.048239,6056124
2019-09-26,26.862646,26.862646,26.011150,26.431829,26.247965,6061253
2019-09-27,26.568678,26.801825,25.539787,25.823620,25.643986,4381441
2019-09-30,25.823620,26.371010,25.783072,26.284845,26.102003,2619552
2019-10-01,26.421694,26.806892,26.051699,26.173340,25.991274,3819136
2019-10-02,26.102383,26.107450,25.423212,25.737455,25.558422,3143581
2019-10-03,25.752661,26.036493,25.032946,25.879372,25.699350,2660788
2019-10-04,25.965534,26.102383,25.443487,25.478966,25.301729,3822885
2019-10-07,25.392803,25.884439,25.337049,25.605677,25.427559,3134900
2019-10-08,25.438419,25.529650,24.728840,24.738976,24.566887,3017112
2019-10-09,24.906235,25.205271,24.708567,25.068424,24.894045,2605938
2019-10-10,25.043081,25.134314,24.779524,24.835276,24.662518,4467661
2019-10-11,25.276230,26.041561,25.225546,25.494171,25.316830,3014744
2019-10-14,25.468828,25.722250,25.397871,25.686771,25.508091,1551173
2019-10-15,25.595539,26.224024,25.519512,25.914850,25.734583,2061193
2019-10-16,25.808414,25.813482,25.428282,25.615812,25.437624,1980103
2019-10-17,25.767866,25.975672,25.499241,25.529650,25.352062,1985824
2019-10-18,25.524582,25.565128,25.088697,25.276230,25.100405,3410133
2019-10-21,25.291433,25.600609,25.134314,25.337049,25.160801,2371743
2019-10-22,25.499241,25.661428,25.230614,25.331982,25.155767,2048763
2019-10-23,25.286366,25.549925,24.967054,25.494171,25.316830,2469210
2019-10-24,25.676636,25.975672,25.306641,25.854029,25.674185,3018493
2019-10-25,25.904715,26.517994,25.823620,26.193613,26.011406,3189946
2019-10-28,26.320324,26.583881,26.087177,26.147999,25.966108,3117143
2019-10-29,26.178410,26.999493,26.132793,26.989355,26.801613,5226082
2019-10-30,26.969084,27.445515,26.725798,27.242777,27.053272,3210860
2019-10-31,27.192093,27.268120,26.411556,26.806892,26.620419,3032698
2019-11-01,26.953876,27.060314,26.756208,26.984287,26.796579,2398971
2019-11-04,27.293463,27.435377,27.105930,27.288393,27.098570,1979905
2019-11-05,27.323872,27.800304,27.136341,27.587429,27.395527,4079177
2019-11-06,27.876329,27.876329,27.217436,27.536745,27.345196,2791006
2019-11-07,27.759756,27.850988,27.435377,27.526609,27.335131,2908202
2019-11-08,27.551950,27.668526,27.141409,27.526609,27.335131,1962346
2019-11-11,27.278255,27.810440,27.192093,27.633045,27.440825,1830944
2019-11-12,27.769894,28.271667,27.698936,28.094273,27.898844,5463434
2019-11-13,27.876329,28.079067,27.643183,27.764826,27.571690,2171878
2019-11-14,27.572226,28.479473,27.455650,27.901672,27.707584,3357060
2019-11-15,28.205778,28.307146,27.957424,28.200710,28.004541,2799292
2019-11-18,28.205778,28.327419,27.911810,28.165232,27.969311,1931764
2019-11-19,28.210846,28.727825,28.018246,28.489611,28.291431,2811525
2019-11-20,28.291941,28.525089,27.845921,28.013178,27.818314,2832242
2019-11-21,27.997972,28.180435,27.212366,27.222504,27.033140,3173373
2019-11-22,27.217436,27.369488,26.862646,27.171820,26.982809,2850788
2019-11-25,27.369488,28.185505,27.369488,27.906740,27.712616,3744557
2019-11-26,28.215916,28.352762,26.938671,26.958946,26.771416,8725790
2019-11-27,25.874304,26.436897,25.215408,25.504309,25.326897,25892863
2019-11-29,25.494171,25.575266,24.551445,24.576788,24.405828,6382852
2019-12-02,24.505829,24.668018,23.988850,24.186518,24.018272,7351990
2019-12-03,23.720222,24.069944,23.532690,24.024328,23.857212,7722322
2019-12-04,24.277750,24.379118,24.095285,24.166245,23.998140,4132843
2019-12-05,24.130766,24.191586,23.628990,23.993917,23.827011,4072469
2019-12-06,24.075012,24.683224,23.836798,23.882414,23.716284,5935771
2019-12-09,23.730360,24.313229,23.542828,24.151039,23.983040,7451034
2019-12-10,24.029396,24.318296,23.887482,24.004055,23.837078,6115511
2019-12-11,23.983782,24.201723,23.770906,24.181450,24.013239,4372957
2019-12-12,23.983782,25.169792,23.862139,25.088697,24.914177,5211877
2019-12-13,25.053219,25.382666,24.850483,25.012671,24.838678,5212666
2019-12-16,25.337049,25.418144,24.972124,25.083630,24.909143,6638750
2019-12-17,25.200203,25.448555,25.119108,25.306641,25.130604,4669302
2019-12-18,25.342119,25.641155,25.149517,25.342119,25.165834,4543424
2019-12-19,25.372528,25.509377,25.230614,25.286366,25.110470,2995014
2019-12-20,25.494171,25.620882,25.093765,25.149517,24.974573,5335979
2019-12-23,25.169792,25.940193,25.149517,25.575266,25.397360,3213228
2019-12-24,25.570198,26.016218,25.468828,25.762798,25.583588,1891910
2019-12-26,25.980740,26.497719,25.904715,26.360872,26.177502,3034474
2019-12-27,26.457172,26.457172,25.696909,25.838823,25.659084,3107672
2019-12-30,25.788139,26.132793,25.595539,25.803345,25.623852,2622512
2019-12-31,25.747593,26.305119,25.620882,26.046629,25.865444,3263145
2020-01-02,26.386213,26.670046,26.127724,26.502789,26.318432,4278253
2020-01-03,26.051699,26.345667,25.554993,25.631020,25.452726,4447142
2020-01-06,25.387733,25.995945,25.387733,25.889507,25.709415,4983403
2020-01-07,25.869234,26.006083,25.124176,25.240749,25.065170,6135833
2020-01-08,25.088697,25.362392,24.911303,25.342119,25.165834,6934306
2020-01-09,25.443487,25.473898,24.845413,25.149517,24.974573,7158833
2020-01-10,25.149517,25.311708,25.043081,25.093765,24.919209,4865615
2020-01-13,25.184998,25.337049,24.673086,25.255955,25.080271,6736414
2020-01-14,25.255955,26.117586,25.245819,25.778004,25.598688,6555490
2020-01-15,25.701977,25.919918,25.544855,25.646223,25.467823,3906145
2020-01-16,25.854029,26.218956,25.691839,26.021288,25.840281,4445958
2020-01-17,26.102383,26.102383,25.367460,25.514444,25.336962,6502416
2020-01-21,25.418144,25.428282,24.784592,24.982262,24.808481,5397142
2020-01-22,25.088697,25.402941,25.088697,25.311708,25.135635,2705180
2020-01-23,25.352255,25.580336,25.022808,25.529650,25.352062,2187860
2020-01-24,25.620882,25.869234,25.103903,25.331982,25.155767,3948170
2020-01-27,24.662951,24.779524,24.313229,24.404461,24.234699,6143133
2020-01-28,24.586924,24.936646,24.505829,24.673086,24.501455,4225377
2020-01-29,24.809935,24.936646,24.602129,24.809935,24.637352,2788836
2020-01-30,24.531172,25.073492,24.409529,25.027876,24.853779,4742697
2020-01-31,24.901167,24.961987,24.404461,24.718702,24.546755,4627869
2020-02-03,24.728840,25.038013,24.637608,24.926508,24.753115,3265118
2020-02-04,25.342119,26.092245,25.058287,25.864166,25.684252,5845604
2020-02-05,26.092245,26.553473,25.646223,25.742523,25.563454,7337587
2020-02-06,25.930056,26.827168,25.879372,26.786619,26.600286,6581533
2020-02-07,26.609224,26.609224,25.848961,26.163202,25.981207,9318084
2020-02-10,25.848961,26.441967,25.625950,26.411556,26.227833,5327100
2020-02-11,26.406488,26.913330,26.355803,26.487581,26.303329,8685935
2020-02-12,26.725798,27.126204,26.649773,27.014698,26.826780,6874129
2020-02-13,26.330462,26.776484,26.066902,26.634567,26.449293,6760485
2020-02-14,26.837303,27.141409,26.675114,26.801825,26.615387,4158295
2020-02-18,26.507856,26.837303,26.294983,26.746073,26.560022,5139862
2020-02-19,26.811960,27.161682,26.735935,27.034971,26.846912,5512759
2020-02-20,27.034971,27.065384,26.502789,26.837303,26.650620,5310724
2020-02-21,26.710592,26.766346,25.955399,26.213886,26.031538,4403144
2020-02-24,25.225546,25.276230,24.034466,24.485556,24.315229,7265770
2020-02-25,24.860619,24.936646,23.400911,23.426254,23.263298,6799550
2020-02-26,23.679676,23.993917,22.959959,23.279270,23.117336,6851242
2020-02-27,22.569691,23.081602,21.743538,22.078054,21.924477,11049984
2020-02-28,20.881907,21.849976,19.868221,20.506842,20.364193,16947084
2020-03-02,20.638620,21.535732,19.969589,21.485048,21.335594,7908770
2020-03-03,21.626965,22.154079,20.988342,21.175875,21.028572,9216475
2020-03-04,21.535732,21.986822,20.876837,21.986822,21.833878,6008377
2020-03-05,21.302586,21.571211,20.522049,20.704512,20.560488,7139103
2020-03-06,19.766853,20.719715,19.574251,20.081095,19.941408,8400837
2020-03-09,18.489611,18.651798,17.972631,18.373035,18.245230,10960804
2020-03-10,19.107958,19.959454,17.992905,19.837811,19.699816,9943920
2020-03-11,19.077547,19.538773,18.535227,18.722757,18.592520,9386942
2020-03-12,17.222504,17.698936,16.376078,16.594019,16.478588,13329588
2020-03-13,17.830715,18.220984,16.796757,18.220984,18.094236,9643038
2020-03-16,14.789660,17.389763,14.789660,16.325394,16.211832,10100379
2020-03-17,16.629498,16.958946,15.326913,15.874303,15.763879,9976277
2020-03-18,14.698429,15.281298,12.929549,14.632539,14.530752,9067711
2020-03-19,14.698429,16.578814,14.282818,16.198683,16.086002,8396299
2020-03-20,16.644703,18.697414,16.229094,16.467310,16.352760,13518799
2020-03-23,16.725798,18.109478,15.980740,17.202230,17.082569,7340349
2020-03-24,18.479473,19.695894,17.501266,19.690826,19.553854,7084254
2020-03-25,19.954384,21.490116,19.346172,19.939178,19.800478,7389280
2020-03-26,20.243284,21.743538,20.020273,21.561075,21.411093,6317941
2020-03-27,20.390268,20.775469,19.396858,19.640142,19.503523,6310246
2020-03-30,20.126711,20.866699,19.655348,20.172325,20.032003,6928979
2020-03-31,20.000000,20.780537,19.711100,20.045616,19.906176,3495761
2020-04-01,19.133301,19.695894,18.504814,18.702484,18.572386,4866207
2020-04-02,18.540295,19.285353,18.332489,18.824125,18.693182,3894307
2020-04-03,18.737963,19.097820,18.008108,18.469336,18.340860,4084899
2020-04-06,19.498226,19.837811,19.214394,19.721237,19.584053,6457629
2020-04-07,20.233147,20.669031,19.336037,19.447542,19.312262,7205396
2020-04-08,19.665483,20.623417,19.564116,20.466295,20.323929,6720038
2020-04-09,21.120123,21.667511,20.851496,21.064369,20.917843,8348158
2020-04-13,20.608212,20.942726,20.233147,20.506842,20.364193,3434006
2020-04-14,20.876837,21.464773,20.679169,20.952864,20.807112,5004120
2020-04-15,20.288900,20.709579,20.070957,20.501774,20.359159,4119427
2020-04-16,20.648758,20.876837,20.207806,20.831221,20.686316,3042169
2020-04-17,21.363405,21.424227,20.780537,21.039026,20.892675,6397453
2020-04-20,20.446020,21.165737,20.349722,20.760263,20.615852,4069510
2020-04-21,20.238216,20.349722,18.854536,18.955906,18.824045,7012437
2020-04-22,19.412064,19.868221,19.204256,19.640142,19.503523,7617950
2020-04-23,19.873289,20.162189,19.614799,19.721237,19.584053,2845855
2020-04-24,19.934111,20.263557,19.513432,20.116573,19.976639,3493788
2020-04-27,20.354790,20.582869,20.278763,20.369995,20.228298,3014349
2020-04-28,20.775469,20.963001,20.375063,20.699442,20.555452,5056996
2020-04-29,21.054232,22.133806,20.983274,21.991892,21.838913,6579363
2020-04-30,21.794222,22.012163,21.459705,21.637100,21.486589,3432231
2020-05-01,21.079575,21.282310,20.162189,20.273695,20.132668,3702926
2020-05-04,20.106438,20.562595,19.660416,20.552458,20.409492,2514589
2020-05-05,20.780537,21.115053,20.349722,20.369995,20.228298,2149781
2020-05-06,20.577801,20.846428,20.380133,20.522049,20.379293,2265201
2020-05-07,20.810947,21.201216,20.709579,21.160669,21.013472,2209365
2020-05-08,21.490116,22.199696,21.419159,22.123671,21.969774,4143695
2020-05-11,21.926001,22.184490,21.556005,21.981754,21.828846,3142200
2020-05-12,22.067917,22.194628,21.414089,21.414089,21.265129,4281805
2020-05-13,21.464773,21.642170,20.451090,20.795744,20.651085,4291472
2020-05-14,20.354790,21.236694,19.918905,21.216421,21.068836,3262750
2020-05-15,20.861631,21.419159,20.562595,21.332994,21.184599,3069593
2020-05-18,21.728333,22.493664,21.566143,22.189560,22.035206,3665439
2020-05-19,22.093260,22.777496,22.093260,22.321339,22.166067,4253591
2020-05-20,22.513939,22.787634,22.179422,22.635580,22.478123,4144484
2020-05-21,22.650785,22.828180,22.067917,22.498734,22.342228,3477018
2020-05-22,21.996960,22.199696,21.231627,21.829700,21.677849,5418450
2020-05-26,22.696402,22.858591,22.498734,22.534212,22.377460,3831961
2020-05-27,22.807907,23.096807,22.138874,23.096807,22.936142,5659748
2020-05-28,22.944754,23.411049,22.929548,23.101875,22.941175,8541906
2020-05-29,24.835276,25.342119,24.328434,25.159655,24.984640,23420102
2020-06-01,24.956919,25.240749,24.470350,25.022808,24.848745,7528179
2020-06-02,25.038013,25.159655,24.642675,24.911303,24.738016,5828439
2020-06-03,25.088697,25.119108,24.688292,24.738976,24.566887,5198658
2020-06-04,24.551445,24.956919,24.404461,24.936646,24.763182,5245812
2020-06-05,25.058287,26.026356,25.058287,25.605677,25.427559,8202353
2020-06-08,25.848961,26.376078,25.747593,26.183477,26.001341,7115624
2020-06-09,26.001015,26.001015,25.286366,25.357325,25.180935,4731057
2020-06-10,25.377598,25.458693,24.815002,25.032946,24.858812,2883540
2020-06-11,24.323364,24.455145,23.542828,23.613787,23.449526,6145698
2020-06-12,24.515966,24.673086,23.360365,23.770906,23.605553,3785003
2020-06-15,23.213381,24.029396,23.122149,23.852001,23.686083,4336259
2020-06-16,24.591991,24.683224,23.887482,24.166245,23.998140,3159957
2020-06-17,24.211861,24.642675,24.059807,24.085150,23.917610,4104235
2020-06-18,23.943233,24.095285,23.684744,24.034466,23.867279,4487391
2020-06-19,24.500759,25.098833,24.358845,24.794729,24.622253,6059478
2020-06-22,24.637608,24.967054,24.247339,24.475418,24.305162,3595003
2020-06-23,24.749113,25.098833,24.500759,24.840345,24.667551,10216983
2020-06-24,27.800304,27.825645,26.208818,26.913330,26.726116,31476453
2020-06-25,26.573746,26.629498,25.737455,26.153067,25.971142,7400723
2020-06-26,25.955399,26.822098,25.747593,26.482513,26.298296,10050659
2020-06-29,26.695389,27.328941,26.264572,27.247847,27.058306,7782696
2020-06-30,27.278255,27.992905,27.075520,27.845921,27.652220,6045272
2020-07-01,27.906740,28.165232,27.404966,27.511404,27.320030,5496778
2020-07-02,27.957424,28.251394,27.227571,27.242777,27.053272,3671556
2020-07-06,27.622910,27.709072,27.247847,27.399899,27.209301,3368306
2020-07-07,27.171820,27.344147,26.801825,26.837303,26.650620,3580008
2020-07-08,26.958946,27.445515,26.811960,27.445515,27.254599,4085294
2020-07-09,27.572226,27.572226,26.862646,27.212366,27.023073,2747008
2020-07-10,27.116068,27.212366,26.822098,27.080587,26.892210,2285129
2020-07-13,27.116068,27.212366,26.229094,26.239229,26.056705,4150008
2020-07-14,26.026356,26.639635,25.889507,26.609224,26.424126,2630404
2020-07-15,26.705524,27.060314,26.436897,26.700457,26.514725,3846166
2020-07-16,29.711100,31.236694,29.675621,29.954384,29.746016,50015945
2020-07-17,29.782059,30.734921,29.366447,30.598074,30.385229,11194999
2020-07-20,30.562595,31.348202,30.501774,31.145464,30.928812,6124389
2020-07-21,31.272175,31.677649,30.942726,30.947796,30.732517,5450018
2020-07-22,31.089710,31.682716,31.013685,31.302586,31.084839,5695459
2020-07-23,31.302586,31.875317,30.876837,31.180943,30.964043,4228534
2020-07-24,30.739990,31.023823,30.527117,30.816015,30.601654,2538265
2020-07-27,30.841358,31.089710,30.638620,30.897112,30.682186,2799687
2020-07-28,30.734921,30.881907,30.020273,30.091232,29.881912,3281099
2020-07-29,30.121641,30.516979,30.000000,30.253422,30.042974,3532459
2020-07-30,29.949316,30.157122,29.452610,29.984795,29.776217,3671161
2020-07-31,30.228079,30.369995,29.650278,30.324379,30.113438,3420985
2020-08-03,30.364927,30.836290,30.091232,30.653828,30.440596,3327070
2020-08-04,30.638620,30.745058,30.314241,30.572733,30.360064,3335159
2020-08-05,30.790674,31.003548,30.598074,30.719715,30.506023,2275856
2020-08-06,30.542320,31.039026,30.364927,30.892042,30.677153,3726208
2020-08-07,30.800812,30.871769,30.435884,30.816015,30.601654,2072834
2020-08-10,31.003548,31.454638,30.897112,31.338064,31.120071,3092086
2020-08-11,31.545870,32.027370,31.109985,31.191080,30.974110,4107589
2020-08-12,31.474911,31.571211,31.069437,31.338064,31.120071,1955046
2020-08-13,31.023823,31.231627,30.157122,30.187532,29.977543,5350381
2020-08-14,30.299038,30.587936,30.197668,30.364927,30.153704,2139719
2020-08-17,30.511911,30.760263,30.228079,30.253422,30.042974,1871588
2020-08-18,30.217941,30.593006,30.217941,30.420679,30.209068,1631276
2020-08-19,30.572733,30.755196,30.268625,30.334517,30.123505,3573103
2020-08-20,30.288900,30.390268,30.065889,30.238216,30.027874,1906510
2020-08-21,30.081095,30.755196,30.060822,30.643690,30.430529,4371182
2020-08-24,31.373543,31.525597,30.998480,31.201216,30.984175,2523467
2020-08-25,31.201216,31.373543,30.638620,30.734921,30.521124,2681110
2020-08-26,31.332994,31.561075,30.836290,31.490116,31.271067,4099499
2020-08-27,31.728333,32.022301,31.155602,31.642170,31.422062,7382966
2020-08-28,33.213383,34.272682,32.843388,33.558033,33.324596,17972452
2020-08-31,33.233654,34.145969,33.162697,33.492146,33.259171,5917619
2020-09-01,33.664471,33.877342,33.304611,33.639130,33.405132,4548357
2020-09-02,33.922958,34.774456,33.623924,34.703499,34.462097,4577755
2020-09-03,34.019260,34.298023,32.640648,33.218449,32.987377,4005387
2020-09-04,33.117081,33.552963,31.996960,32.767361,32.539425,4566114
2020-09-08,31.956411,33.238724,31.784084,32.513939,32.287766,5832188
2020-09-09,33.000507,34.151039,32.843388,33.877342,33.641685,6426653
2020-09-10,33.998985,34.120628,32.965027,33.167767,32.937046,3963757
2020-09-11,33.309681,33.831730,33.086670,33.649265,33.415195,3386852
2020-09-14,33.958439,34.353775,33.694881,33.882412,33.646721,4197755
2020-09-15,34.211861,34.531170,33.821590,34.009125,33.772552,2875450
2020-09-16,34.298023,34.749111,34.125698,34.145969,33.908443,4367433
2020-09-17,33.618855,34.287888,33.193108,33.735428,33.500759,4471213
2020-09-18,33.770908,34.039536,33.360367,33.639130,33.405132,21878202
2020-09-21,32.828178,33.208313,32.295998,33.198174,32.967243,4275294
2020-09-22,33.512417,33.618855,32.929550,33.608719,33.374931,2148794
2020-09-23,34.069942,34.130764,33.122150,33.253929,33.022610,4193414
2020-09-24,33.010643,33.436390,32.615307,33.132286,32.901814,3206322
2020-09-25,32.944756,33.380638,32.762291,33.309681,33.077972,2413768
2020-09-28,33.862141,34.282818,33.689812,34.115559,33.878246,3783622
2020-09-29,34.206791,34.713634,33.902687,34.668018,34.426861,2713467
2020-09-30,34.662949,34.911304,34.044601,34.308159,34.069508,3286229
2020-10-01,34.556515,34.723770,34.019260,34.232136,33.994011,2183716
2020-10-02,33.395844,34.277748,33.309681,34.039536,33.802750,1975565
2020-10-05,34.409531,34.622402,34.110493,34.571716,34.331230,4981036
2020-10-06,34.510899,34.911304,34.059807,34.201721,33.963810,3792698
2020-10-07,34.622402,34.647743,33.993919,34.166245,33.928577,4220050
2020-10-08,34.211861,35.083630,34.181450,34.799797,34.557724,4895013
2020-10-09,35.017738,35.195133,34.637608,34.662949,34.421829,2297559
2020-10-12,34.794727,35.230614,34.718700,35.098835,34.854683,1562221
2020-10-13,35.478966,36.006081,35.250889,35.737457,35.488861,3167454
2020-10-14,35.859097,36.213886,35.620880,35.808414,35.559326,2077372
2020-10-15,35.240749,35.681702,34.896095,35.499241,35.252304,2558192
2020-10-16,35.894577,36.092243,35.539787,35.554993,35.307667,2992055
2020-10-19,35.681702,35.940193,35.088696,35.225544,34.980511,2087631
2020-10-20,35.544857,35.676636,35.159657,35.179928,34.935211,1474620
2020-10-21,35.337051,35.762798,35.154587,35.392803,35.146606,3767641
2020-10-22,35.691841,35.691841,34.353775,34.860619,34.618122,2001214
2020-10-23,34.840343,34.901165,34.384186,34.556515,34.316135,2602979
2020-10-26,34.135834,34.206791,32.407501,32.812977,32.584724,3910486
2020-10-27,32.843388,32.939686,32.179420,32.219971,31.995844,1867642
2020-10-28,31.444502,31.647238,30.750128,30.765331,30.551323,3457485
2020-10-29,30.658895,30.932590,30.319311,30.674101,30.460728,3550216
2020-10-30,30.633553,30.851496,29.842878,30.542320,30.329863,3561265
2020-11-02,31.013685,31.150532,30.440952,30.557528,30.344965,2206603
2020-11-03,30.952864,31.865179,30.922453,31.297516,31.079805,1673893
2020-11-04,31.662443,31.956411,31.089710,31.540800,31.321398,3366135
2020-11-05,32.032436,32.742016,31.931068,32.696400,32.468960,3003301
2020-11-06,32.802837,32.883934,32.133804,32.736950,32.509228,1501650
2020-11-09,33.416119,33.476940,32.534210,32.559555,32.333065,2973508
2020-11-10,32.508869,33.041054,32.067917,32.747086,32.519291,3444266
2020-11-11,33.081600,33.081600,32.473392,32.883934,32.655190,1970830
2020-11-12,32.868729,33.162697,32.407501,32.650787,32.423664,2410809
2020-11-13,32.924480,33.547897,32.828178,33.507347,33.274265,2973903
2020-11-16,33.720222,34.216930,33.253929,34.135834,33.898380,2832636
2020-11-17,33.877342,34.566650,33.735428,34.394321,34.155067,1966094
2020-11-18,34.693359,34.855549,34.181450,34.262543,34.024208,2527413
2020-11-19,34.191586,34.830208,33.811455,34.718700,34.477192,4564141
2020-11-20,34.815002,35.068424,34.617332,34.637608,34.396664,2840331
2020-11-23,34.769386,35.397869,34.738976,35.164722,34.920113,2931286
2020-11-24,35.478966,35.732388,35.174862,35.646225,35.398266,5787006
2020-11-25,35.392803,35.468830,34.085152,35.149517,34.905010,8768407
2020-11-27,35.154587,35.590469,34.987328,35.387733,35.141571,2779365
2020-11-30,35.600609,35.691841,34.470348,34.987328,34.743950,4739935
2020-12-01,35.402939,35.869236,35.002533,35.742523,35.493893,6792842
2020-12-02,35.783070,36.036491,35.311707,35.742523,35.493893,4693964
2020-12-03,35.894577,36.244297,35.524582,35.940193,35.690186,4426623
2020-12-04,36.006081,36.634567,35.808414,36.543335,36.289135,5061337
2020-12-07,36.609226,36.817032,35.458691,35.671566,35.423428,6222645
2020-12-08,35.641155,36.452103,35.549923,36.426762,36.173370,3625585
2020-12-09,36.563610,36.984287,35.990875,36.254436,36.002243,4662396
2020-12-10,35.960464,36.614292,35.636086,36.573746,36.319332,4902116
2020-12-11,36.345665,36.766346,36.061836,36.310188,36.057610,2887091
2020-12-14,36.492653,36.984287,36.452103,36.710594,36.455231,4259312
2020-12-15,37.161682,37.445515,36.685249,37.374557,37.114574,3963362
2020-12-16,37.480991,37.653320,37.328941,37.440445,37.180004,3201982
2020-12-17,37.592499,37.921947,37.572224,37.866196,37.602791,3632490
2020-12-18,38.013180,38.210846,36.685249,36.958946,36.701855,9961677
2020-12-21,36.654839,37.171822,36.001015,37.029903,36.772316,3446042
2020-12-22,37.354282,37.440445,36.771416,36.862644,36.606220,2565492
2020-12-23,36.948811,37.430309,36.690319,37.202229,36.943443,3252096
2020-12-24,37.384693,37.450584,36.872784,36.994427,36.737087,3294318
2020-12-28,37.278255,37.379623,36.715660,36.923466,36.666618,6292884
2020-12-29,36.969082,37.364422,36.163204,36.239231,35.987144,8200972
2020-12-30,36.330460,37.024834,36.249367,36.746071,36.490459,8683962
2020-12-31,36.852509,37.187023,36.477448,37.146477,36.888081,2456188
2021-01-04,37.450584,37.450584,36.335529,36.741005,36.485428,6927203
2021-01-05,36.441967,37.496201,36.239231,37.232639,36.973644,4051555
2021-01-06,37.161682,38.129753,36.953876,37.541813,37.280666,5155844
2021-01-07,38.013180,38.697414,37.774963,38.692348,38.423199,4542635
2021-01-08,38.824127,39.234669,38.393311,39.138367,38.866116,5304213
2021-01-11,38.656868,38.945766,38.332489,38.332489,38.065842,2937402
2021-01-12,38.449062,38.905220,38.307144,38.900150,38.629555,2739511
2021-01-13,37.886467,38.003040,35.570198,36.102383,35.851250,15098974
2021-01-14,36.137859,37.430309,36.117588,37.126205,36.867950,8655156
2021-01-15,37.075520,37.962494,36.933605,37.638115,37.376297,6529052
2021-01-19,37.795235,38.028381,37.658386,37.942219,37.678288,4898170
2021-01-20,38.489609,39.118095,37.972630,39.052204,38.780552,6958771
2021-01-21,39.310696,39.391788,38.469337,38.976177,38.705051,4772095
2021-01-22,38.423721,38.611252,38.028381,38.489609,38.221870,2249417
2021-01-25,38.692348,38.712620,37.257984,38.357830,38.091007,2686437
2021-01-26,38.520020,38.768372,37.987835,38.540295,38.272202,2520508
2021-01-27,37.815510,38.388241,37.105930,37.435379,37.174973,5637650
2021-01-28,37.425240,38.109478,36.938671,37.465790,37.205173,5227858
2021-01-29,37.222504,37.800304,36.680183,36.943741,36.686756,3720683
2021-02-01,37.328941,37.871262,36.847439,37.480991,37.220268,3231379
2021-02-02,39.016727,39.396858,38.732895,39.113026,38.840950,8058324
2021-02-03,38.900150,39.700962,38.900150,39.406994,39.132874,2721754
2021-02-04,39.619869,40.212875,39.559048,40.197670,39.918049,2943321
2021-02-05,40.293968,40.587936,40.136848,40.349720,40.069042,3535616
2021-02-08,40.547390,40.907249,40.293968,40.516979,40.235138,9876049
2021-02-09,40.192600,40.511909,39.939178,40.339584,40.058975,8452332
2021-02-10,40.461227,40.547390,39.746578,40.334515,40.053940,9603578
2021-02-11,40.466293,40.608212,39.457680,40.293968,40.013676,3077091
2021-02-12,40.314243,40.577801,39.964520,40.572731,40.290501,3497340
2021-02-16,40.937656,41.008617,39.771919,40.263557,39.983479,6170952
2021-02-17,39.959454,40.532185,39.842880,40.172325,39.892879,3593819
2021-02-18,39.898632,40.816017,39.619869,40.390270,40.109310,3027174
2021-02-19,40.881905,41.216423,40.567661,40.937656,40.652889,3269853
2021-02-22,40.886974,41.550938,40.314243,40.937656,40.652889,5745968
2021-02-23,40.547390,40.993412,39.042068,40.831223,40.547195,5043975
2021-02-24,40.947796,41.520527,40.755196,41.403954,41.115940,3969676
2021-02-25,41.054234,41.358337,40.025341,40.385201,40.104275,5594047
2021-02-26,40.892044,42.164219,40.547390,41.089710,40.803883,6943776
2021-03-01,41.094780,42.290928,41.094780,42.113533,41.820583,4621753
2021-03-02,42.067917,42.356815,41.632030,41.920933,41.629326,2937205
2021-03-03,42.108463,42.660923,41.834770,42.372021,42.077274,5848564
2021-03-04,42.280792,42.777496,41.277245,41.966549,41.674622,5422791
2021-03-05,42.508869,43.431324,42.255447,43.258995,42.958080,6930557
2021-03-08,43.547897,43.938164,43.051189,43.137356,42.837284,6884981
2021-03-09,43.634060,44.531170,43.588444,43.836796,43.531860,4318897
2021-03-10,44.059807,44.657883,43.968575,44.439938,44.130806,4408866
2021-03-11,44.602131,45.347187,44.602131,44.916370,44.603924,7447286
2021-03-12,44.865688,45.027878,44.429802,45.017738,44.704586,2858088
2021-03-15,44.977192,45.271160,44.713634,45.261024,44.946182,5621472
2021-03-16,45.362392,45.509377,44.733910,45.149517,44.835449,5880329
2021-03-17,44.997467,46.381145,44.668018,46.264572,45.942749,6162468
2021-03-18,45.848961,45.848961,44.627472,44.657883,44.347237,6201731
2021-03-19,44.460213,44.987328,44.374050,44.414597,44.105640,7791772
2021-03-22,44.313229,44.744045,44.059807,44.272682,43.964714,6212385
2021-03-23,44.135834,44.576786,42.985302,43.461735,43.159409,5250745
2021-03-24,43.755703,44.298023,43.507347,43.765839,43.461395,5446269
2021-03-25,43.162697,44.044601,43.030918,43.583378,43.280205,3417039
2021-03-26,43.928028,45.108971,43.694881,45.103905,44.790154,5169063
2021-03-29,44.941711,45.428284,44.485554,44.708565,44.397564,4094567
2021-03-30,44.439938,45.134312,44.404461,44.901165,44.588825,4601036
2021-03-31,44.931576,45.108971,44.571716,44.678154,44.367367,3239271
2021-04-01,44.744045,45.276230,44.647743,45.149517,44.835449,3805720
2021-04-05,45.230614,45.524582,45.083630,45.291435,44.976379,5019707
2021-04-06,45.326912,45.600609,45.108971,45.352257,45.036777,4943154
2021-04-07,45.423214,46.837303,45.423214,46.381145,46.058510,5613974
2021-04-08,46.781551,47.075520,45.914848,46.923466,46.597057,6963309
2021-04-09,46.781551,47.648251,46.700455,47.582363,47.251373,4034193
2021-04-12,47.009628,47.663456,46.908260,47.364422,47.034946,4027090
2021-04-13,47.480991,47.480991,46.822098,46.898125,46.571896,3293332
2021-04-14,46.969082,47.394829,46.908260,46.984287,46.657455,5620682
2021-04-15,49.700962,51.307652,48.317284,50.136848,49.788090,26547702
2021-04-16,50.547390,51.784084,50.288898,51.403954,51.046379,11333504
2021-04-19,51.393818,52.610237,51.120121,52.417637,52.053013,7467805
2021-04-20,52.432842,52.468323,51.267105,51.434364,51.076580,5472510
2021-04-21,51.327927,51.860111,51.206284,51.398884,51.041344,4750787
2021-04-22,51.388748,51.702991,50.739990,50.932590,50.578297,3146540
2021-04-23,51.180943,51.591484,50.932590,51.398884,51.041344,5709862
2021-04-26,51.419159,51.561073,50.765331,50.876839,50.522930,5005304
2021-04-27,50.826153,51.358337,50.790672,51.044094,50.689022,3814598
2021-04-28,51.165737,51.165737,50.364925,50.390270,50.039749,1792668
2021-04-29,50.760265,51.059299,50.410542,50.684238,50.331669,2896167
2021-04-30,50.491638,50.542320,49.746578,49.837811,49.491131,2448888
2021-05-03,50.278763,50.435883,49.493156,49.559048,49.214306,5167682
2021-05-04,49.163712,49.270145,48.585911,48.920425,48.580128,4061618
2021-05-05,49.300556,50.035480,48.930565,49.873287,49.526360,4055107
2021-05-06,49.959454,50.598076,49.543842,50.567661,50.215904,3599936
2021-05-07,50.684238,51.545868,50.567661,51.221489,50.865185,4147641
2021-05-10,51.216423,51.317791,50.476433,50.522049,50.170609,3178306
2021-05-11,49.031933,49.731373,48.641663,49.579323,49.234440,7071824
2021-05-12,49.168777,49.412064,47.627979,47.688801,47.357071,4925595
2021-05-13,48.134819,49.138367,47.957424,48.859604,48.519730,2962854
2021-05-14,49.477951,49.939178,49.275215,49.888496,49.541466,1881058
2021-05-17,49.670551,50.101368,49.498226,49.868221,49.521332,2311567
2021-05-18,50.055752,50.192600,49.574253,49.746578,49.400532,1869220
2021-05-19,48.869743,49.452610,48.352760,49.062344,48.721058,3021847
2021-05-20,49.214394,50.223011,49.189053,49.979725,49.632057,2802055
2021-05-21,50.395336,50.532185,49.827675,49.908768,49.561596,2296769
2021-05-24,50.334515,51.018753,50.248352,50.755196,50.402134,3656364
2021-05-25,51.039028,51.160667,50.400406,50.435883,50.085041,4078783
2021-05-26,50.506844,50.912315,50.359859,50.511909,50.160542,3318586
2021-05-27,50.790672,50.917385,50.172325,50.532185,50.180676,6532208
2021-05-28,50.015205,50.547390,48.271667,49.994930,49.647156,6509124
2021-06-01,50.476433,52.194626,50.395336,52.128738,51.766121,8253256
2021-06-02,52.179420,52.372021,51.084644,51.084644,50.729290,4747433
2021-06-03,50.826153,51.677647,50.319309,51.525597,51.167175,5104151
2021-06-04,51.728333,52.493664,51.586418,52.473392,52.108379,4336851
2021-06-07,52.802837,52.914345,51.905727,52.123669,51.761089,2438431
2021-06-08,52.169285,52.797771,52.118603,52.665993,52.299641,2725305
2021-06-09,52.818043,52.899139,52.341614,52.691334,52.324806,2267372
2021-06-10,52.660923,53.025848,52.448048,52.605171,52.239243,3439925
2021-06-11,52.458187,52.767361,51.601624,52.701469,52.334869,3788949
2021-06-14,52.711609,52.823112,51.824635,52.072987,51.710758,3681223
2021-06-15,52.143944,52.361885,51.890522,52.133804,51.771152,2075201
2021-06-16,52.057781,52.412571,51.697922,52.078053,51.715790,3290767
2021-06-17,52.078053,52.078053,50.410542,50.506844,50.155510,5055813
2021-06-18,49.792194,50.101368,49.336037,49.959454,49.611927,5546695
2021-06-21,50.299038,50.765331,50.212875,50.684238,50.331669,3652418
2021-06-22,50.684238,50.684238,50.177395,50.562595,50.210873,2206998
2021-06-23,50.532185,50.603142,50.177395,50.288898,49.939079,2387133
2021-06-24,50.684238,50.684238,49.974659,50.217941,49.868618,7347452
2021-06-25,50.430817,50.582870,50.309174,50.430817,50.080013,9249424
2021-06-28,50.430817,50.785606,50.344654,50.557526,50.205841,7946652
2021-06-29,50.582870,51.849976,50.364925,51.799290,51.438965,8192291
2021-06-30,51.343132,51.530663,50.481499,50.516979,50.165573,5759582
2021-07-01,50.228081,50.390270,49.619869,50.020275,49.672325,5603123
2021-07-02,50.253422,50.532185,49.619869,50.364925,50.014580,4022750
2021-07-06,50.334515,50.785606,49.726303,49.858086,49.511265,3589084
2021-07-07,50.157120,50.719715,49.842880,50.425747,50.074978,3040985
2021-07-08,49.680691,50.527115,49.488091,50.177395,49.828354,3542916
2021-07-09,50.329449,51.120121,50.288898,50.810947,50.457497,5137100
2021-07-12,50.739990,50.739990,49.219463,49.229599,48.887150,4087069
2021-07-13,49.036999,49.052204,47.506336,47.521542,47.190975,6977514
2021-07-14,47.947289,48.570705,47.207298,47.339077,47.009777,5163538
2021-07-15,47.105930,47.501266,46.746071,47.460720,47.130577,5192147
2021-07-16,47.749619,47.795235,46.741005,46.776482,46.451096,3884442
2021-07-19,46.036491,47.273190,45.909782,47.075520,46.748055,4358160
2021-07-20,47.344147,48.626457,47.313736,48.337559,48.001316,4929541
2021-07-21,48.504814,49.011658,48.210846,48.763306,48.424099,3306156
2021-07-22,48.900150,48.971111,48.256462,48.626457,48.288204,2737538
2021-07-23,48.656868,49.011658,48.449062,48.935631,48.595226,2062574
2021-07-26,49.021793,49.209328,48.793716,48.890015,48.549927,2463488
2021-07-27,48.464268,48.849468,48.124683,48.707554,48.368736,1734859
2021-07-28,48.783577,48.960972,48.560570,48.601116,48.263039,1140591
2021-07-29,48.829193,49.118095,48.433857,49.057274,48.716022,1576822
2021-07-30,48.844398,49.300556,48.677139,48.971111,48.630459,1586884
2021-08-02,49.204258,49.229599,48.651798,48.803852,48.464363,2405876
2021-08-03,49.042068,50.081097,48.717690,49.888496,49.541466,3140424
2021-08-04,49.665485,49.721237,49.239735,49.361378,49.018013,1653571
2021-08-05,49.670551,49.974659,49.457680,49.842880,49.496166,1729137
2021-08-06,49.863152,50.086163,49.706032,49.944248,49.596828,1464163
2021-08-09,49.599594,50.055752,49.472885,49.923973,49.576694,2125710
2021-08-10,50.152054,50.263557,49.741508,49.883427,49.536430,1717102
2021-08-11,49.883427,50.927521,49.883427,50.871769,50.517899,2432906
2021-08-12,50.902180,51.089710,50.481499,50.942726,50.588360,2042450
2021-08-13,50.942726,51.104916,50.506844,50.699444,50.346771,2552076
2021-08-16,50.440952,50.613277,49.944248,50.506844,50.155510,1763073
2021-08-17,50.258492,50.309174,49.214394,49.579323,49.234440,2405087
2021-08-18,49.366447,49.721237,49.133301,49.143436,48.801586,1565970
2021-08-19,48.656868,49.138367,48.408516,48.768372,48.429131,2248431
2021-08-20,49.351242,50.146984,49.173847,49.923973,49.576694,3037828
2021-08-23,50.157120,50.917385,49.883427,50.745056,50.392067,3252885
2021-08-24,51.191078,51.338062,50.628487,51.059299,50.704124,4843912
2021-08-25,50.902180,51.915863,50.760265,51.728333,51.368504,3476426
2021-08-26,51.951344,52.042576,51.246834,51.469845,51.111813,4156322
2021-08-27,50.005070,51.424229,48.155094,49.138367,48.796551,10634075
2021-08-30,49.447540,50.207806,48.859604,49.746578,49.400532,5722687
2021-08-31,49.731373,49.898632,49.265079,49.396858,49.053246,4847858
2021-09-01,49.432339,49.655346,49.021793,49.036999,48.695889,3568170
2021-09-02,49.178913,49.584389,48.910290,49.199188,48.856953,4295616
2021-09-03,49.199188,49.665485,49.113026,49.234669,48.892185,5029966
2021-09-07,49.062344,49.265079,48.580841,48.661938,48.323437,5111648
2021-09-08,48.580841,48.773441,47.729347,48.094273,47.759720,3880891
2021-09-09,47.911808,49.062344,47.911808,48.849468,48.509663,3654391
2021-09-10,49.128231,49.254944,48.160164,48.271667,47.935883,4062407
2021-09-13,49.868221,50.380131,49.447540,50.121643,49.772987,11731655
2021-09-14,50.091232,50.126713,49.249874,49.386723,49.043182,5554982
2021-09-15,49.472885,51.059299,49.295490,50.907249,50.553131,5807131
2021-09-16,50.790672,51.490116,50.623417,51.393818,51.036316,5478035
2021-09-17,51.398884,51.768879,49.954384,50.952866,50.598431,8707836
2021-09-20,50.101368,51.743538,50.076027,51.125191,50.769554,8217150
2021-09-21,51.697922,51.799290,50.091232,50.349720,49.999477,5475667
2021-09-22,50.547390,50.633553,49.635075,50.314243,49.964249,5756425
2021-09-23,51.079575,53.335022,50.177395,52.047642,51.685589,11649184
2021-09-24,52.017235,52.762291,52.002026,52.650787,52.284538,6315968
2021-09-27,52.422707,53.264065,52.397366,53.152561,52.782822,4292853
2021-09-28,52.812977,53.563103,52.726810,53.365433,52.994213,4103643
2021-09-29,53.522552,53.857071,52.665993,53.411049,53.039513,4778211
2021-09-30,53.547897,53.649265,52.057781,52.731880,52.365070,4859104
2021-10-01,53.010643,53.852001,52.777496,53.613785,53.240837,3768825
2021-10-04,53.750633,54.014191,52.924480,53.340092,52.969051,4091805
2021-10-05,53.679676,53.953369,53.081600,53.689812,53.316338,3353114
2021-10-06,53.005573,53.573238,52.681194,53.471870,53.099911,3063674
2021-10-07,53.801319,54.475418,53.512417,54.257477,53.880054,4105024
2021-10-08,54.475418,54.688293,52.843388,53.248859,52.878452,5286654
2021-10-11,53.279270,53.862141,53.051189,53.319817,52.948914,2772065
2021-10-12,53.284340,53.487076,52.397366,52.584896,52.219109,3830579
2021-10-13,52.716675,53.041054,52.179420,52.549416,52.183872,5377017
2021-10-14,52.833248,53.948303,52.797771,53.725292,53.351570,3618679
2021-10-15,54.100353,54.723770,53.857071,54.591991,54.212242,3345024
2021-10-18,54.967056,55.595539,54.840343,55.068424,54.685360,5004909
2021-10-19,55.347187,56.234161,55.068424,56.163204,55.772526,7436829
2021-10-20,56.350735,56.751141,56.117588,56.578815,56.185246,7434461
2021-10-21,56.512924,57.526608,56.294983,57.263050,56.864719,7329695
2021-10-22,57.192093,58.170300,57.095795,58.053726,57.649895,5251140
2021-10-25,58.185505,58.286873,56.867714,56.913330,56.517433,13385424
2021-10-26,57.080589,57.197163,55.823620,55.859097,55.470531,5858824
2021-10-27,55.646225,55.854031,54.698429,54.936646,54.554497,7104576
2021-10-28,55.631020,55.970604,55.139381,55.793209,55.405102,6544638
2021-10-29,55.357323,56.690319,55.357323,55.747593,55.359802,8913619
2021-11-01,55.423214,56.548405,55.423214,56.517994,56.124847,6635002
2021-11-02,56.660000,57.340000,53.009998,54.610001,54.230125,18238300
2021-11-03,55.009998,55.340000,54.270000,55.200001,54.816021,9923000
2021-11-04,55.020000,55.450001,53.759998,54.570000,54.190403,5980600
2021-11-05,54.810001,56.430000,54.590000,56.360001,55.967953,7625100
2021-11-08,56.369999,56.720001,55.270000,55.529999,55.143723,4450600
2021-11-09,55.450001,56.279999,55.009998,56.080002,55.689899,3980100
2021-11-10,55.950001,57.180000,55.919998,56.619999,56.226143,5205200
2021-11-11,56.730000,57.180000,55.980000,56.189999,55.799133,3695300
2021-11-12,56.360001,56.580002,55.840000,56.000000,55.610455,3945600
2021-11-15,56.470001,57.540001,56.279999,56.700001,56.305588,7123900
2021-11-16,56.750000,57.119999,56.509998,56.700001,56.305588,6305700
2021-11-17,56.900002,57.200001,55.950001,56.000000,55.610455,3566600
2021-11-18,55.910000,56.680000,55.540001,55.900002,55.511150,5020300
2021-11-19,55.860001,56.000000,54.970001,55.020000,54.637272,3828900
2021-11-22,55.330002,55.680000,54.320000,55.130001,54.746510,6228400
2021-11-23,54.970001,55.220001,54.200001,54.669998,54.289703,4646700
2021-11-24,55.349998,58.000000,54.799999,57.299999,56.901413,13025100
2021-11-26,56.500000,57.730000,55.990002,56.180000,55.789204,3858600
2021-11-29,57.049999,57.869999,56.459999,57.570000,57.169533,5353600
2021-11-30,57.529999,57.849998,55.720001,56.470001,56.077187,9760600
2021-12-01,56.990002,57.250000,55.580002,55.700001,55.312542,6301600
2021-12-02,55.500000,57.270000,55.500000,57.150002,56.752457,6671100
2021-12-03,57.500000,58.639999,57.430000,58.480000,58.073204,8107200
2021-12-06,58.750000,59.299999,58.139999,58.750000,58.341324,5165000
2021-12-07,59.250000,59.490002,58.200001,58.910000,58.500214,4197500
2021-12-08,59.000000,59.000000,57.919998,58.400002,57.993763,3505900
2021-12-09,58.349998,58.580002,57.590000,57.650002,57.248978,4445000
2021-12-10,57.660000,58.070000,57.110001,57.599998,57.199326,3037400
2021-12-13,57.150002,57.490002,55.660000,55.720001,55.332405,3542400
2021-12-14,54.689999,55.160000,54.259998,54.630001,54.249985,4771500
2021-12-15,55.040001,56.070000,54.450001,56.040001,55.650177,3518100
2021-12-16,56.250000,56.439999,54.950001,54.990002,54.607483,2863300
2021-12-17,54.919998,55.029999,54.060001,54.650002,54.269848,5389000
2021-12-20,54.009998,54.169998,53.080002,53.599998,53.227150,3697400
2021-12-21,54.320000,55.480000,53.939999,55.450001,55.064281,3567200
2021-12-22,55.320000,55.750000,54.840000,55.369999,54.984837,3787400
2021-12-23,55.599998,56.250000,55.430000,55.880001,55.491291,2885900
2021-12-27,56.049999,56.779999,56.049999,56.599998,56.206280,2009400
2021-12-28,56.549999,57.340000,56.549999,56.950001,56.553848,2353700
2021-12-29,57.009998,57.799999,56.990002,57.049999,56.653149,2207800
2021-12-30,57.009998,57.119999,56.459999,56.509998,56.116905,1581300
2021-12-31,56.430000,56.680000,56.160000,56.169998,55.779270,1252900
2022-01-03,56.160000,57.099998,56.150002,56.980000,56.583637,2906500
2022-01-04,57.250000,59.000000,57.250000,58.490002,58.083138,5745700
2022-01-05,58.369999,59.500000,57.869999,57.980000,57.576683,6049000
2022-01-06,57.980000,58.700001,57.580002,58.040001,57.636265,3751300
2022-01-07,58.099998,58.470001,57.320000,57.990002,57.586613,3516200
2022-01-10,59.169998,60.009998,58.610001,59.880001,59.463467,10511600
2022-01-11,60.000000,60.680000,59.730000,60.250000,59.830891,7313500
2022-01-12,60.450001,60.509998,59.119999,59.950001,59.532978,3098100
2022-01-13,60.500000,60.730000,59.869999,60.169998,59.751446,4133000
2022-01-14,59.980000,60.770000,59.639999,60.529999,60.108944,5790400
2022-01-18,60.279999,60.810001,59.400002,59.480000,59.066246,5053900
2022-01-19,60.000000,60.459999,57.930000,57.959999,57.556820,3957500
2022-01-20,58.230000,59.049999,57.349998,57.400002,57.000717,2893700
2022-01-21,57.230000,57.250000,55.259998,55.570000,55.183445,4212100
2022-01-24,54.779999,55.590000,53.430000,55.419998,55.034489,5523700
2022-01-25,54.849998,56.029999,53.599998,55.439999,55.054348,4421900
2022-01-26,56.189999,56.730000,54.950001,55.340000,54.955048,3126700
2022-01-27,55.840000,57.599998,55.049999,55.450001,55.064281,4359300
2022-01-28,55.450001,56.380001,54.709999,56.240002,55.848785,3920500
2022-01-31,56.220001,56.810001,55.950001,56.810001,56.414822,3319000
2022-02-01,56.880001,58.619999,56.490002,58.570000,58.162579,3395200
2022-02-02,58.990002,59.709999,58.660000,59.400002,58.986805,3886500
2022-02-03,58.910000,60.099998,58.840000,59.200001,58.788197,2814900
2022-02-04,59.080002,59.310001,58.250000,58.740002,58.331398,1952100
2022-02-07,59.080002,59.630001,58.840000,58.959999,58.549866,2132500
2022-02-08,59.110001,60.029999,58.619999,59.950001,59.532978,2933500
2022-02-09,60.290001,61.000000,60.060001,60.770000,60.347275,3346900
2022-02-10,60.439999,61.540001,60.139999,60.720001,60.297623,3676800
2022-02-11,60.750000,61.299999,59.349998,59.509998,59.096039,2449800
2022-02-14,59.200001,59.650002,58.230000,58.599998,58.192368,2902500
2022-02-15,58.900002,60.430000,58.860001,59.820000,59.403881,3400900
2022-02-16,59.360001,60.540001,59.330002,60.290001,59.870613,3001700
2022-02-17,60.220001,60.369999,59.240002,59.259998,58.847775,2716100
2022-02-18,59.250000,59.910000,58.759998,58.900002,58.490284,3198000
2022-02-22,58.349998,59.029999,56.910000,57.130001,56.732597,3316400
2022-02-23,57.689999,58.380001,56.549999,56.779999,56.385029,3477400
2022-02-24,55.090000,55.959999,54.369999,55.840000,55.451569,6516000
2022-02-25,50.750000,53.049999,49.160000,51.459999,51.102036,14711100
2022-02-28,50.810001,52.009998,50.310001,50.959999,50.605515,6844300
2022-03-01,50.020000,50.540001,49.599998,49.880001,49.533028,5359800
2022-03-02,50.470001,53.849998,50.270000,53.599998,53.227150,6072200
2022-03-03,53.380001,53.950001,52.470001,52.590000,52.224174,4004200
2022-03-04,52.080002,52.490002,51.400002,51.959999,51.598557,2984600
2022-03-07,51.419998,51.740002,48.980000,49.330002,48.986855,4649800
2022-03-08,49.750000,51.520000,49.049999,50.240002,49.890526,5920600
2022-03-09,51.450001,52.560001,51.130001,51.980000,51.618420,4199800
2022-03-10,51.310001,52.200001,51.029999,51.970001,51.608490,3590400
2022-03-11,52.000000,52.730000,51.540001,52.009998,51.648209,2977400
2022-03-14,51.860001,52.560001,50.380001,50.740002,50.387047,3406400
2022-03-15,50.740002,52.200001,50.560001,52.080002,51.717724,2477400
2022-03-16,51.520000,52.430000,50.619999,51.970001,51.608490,5130700
2022-03-17,51.430000,51.459999,49.520000,50.509998,50.158642,5634300
2022-03-18,50.410000,51.889999,50.029999,51.830002,51.469463,4907200
2022-03-21,51.750000,52.970001,51.680000,52.320000,51.956055,3853500
2022-03-22,52.439999,53.330002,52.299999,52.990002,52.621395,2764900
2022-03-23,52.570000,53.389999,52.500000,52.599998,52.234104,2895900
2022-03-24,52.630001,53.849998,52.430000,53.509998,53.137775,2806000
2022-03-25,53.500000,54.880001,53.360001,54.790001,54.408875,3715400
2022-03-28,54.250000,54.580002,53.720001,54.299999,53.922279,2892100
2022-03-29,54.790001,55.299999,54.310001,55.029999,54.647202,3417800
2022-03-30,54.700001,55.250000,54.180000,54.320000,53.942142,2829000
2022-03-31,51.299999,51.669998,50.169998,50.189999,49.840870,6459300
2022-04-01,48.570000,49.000000,47.610001,48.799999,48.460537,8086300
2022-04-04,48.939999,49.840000,48.750000,49.380001,49.036507,3326400
2022-04-05,48.860001,49.590000,48.660000,48.660000,48.321514,3335000
2022-04-06,48.240002,48.439999,46.750000,47.119999,46.792225,6815300
2022-04-07,47.520000,48.709999,46.930000,47.689999,47.358261,6182900
2022-04-08,47.439999,48.099998,47.119999,47.389999,47.060349,3707700
2022-04-11,46.930000,48.029999,46.750000,46.950001,46.623409,3663000
2022-04-12,47.029999,47.779999,47.009998,47.099998,46.772362,3970200
2022-04-13,46.939999,47.720001,46.910000,47.310001,46.980904,3200100
2022-04-14,47.160000,47.689999,46.889999,46.939999,46.613476,3678200
2022-04-18,46.700001,47.820000,46.630001,47.439999,47.109997,3565000
2022-04-19,47.150002,48.150002,47.070000,47.990002,47.990002,4394000
2022-04-20,48.500000,49.619999,48.500000,49.000000,49.000000,3039900
2022-04-21,49.160000,49.490002,47.900002,48.209999,48.209999,3098800
2022-04-22,48.009998,48.009998,46.830002,46.869999,46.869999,4111900
2022-04-25,46.540001,47.290001,45.939999,47.270000,47.270000,6537200
2022-04-26,46.980000,47.680000,46.470001,46.509998,46.509998,4114600
2022-04-27,46.509998,47.320000,45.730000,46.549999,46.549999,3404400
2022-04-28,47.130001,48.430000,46.860001,48.119999,48.119999,2604600
2022-04-29,47.740002,49.220001,46.930000,47.009998,47.009998,4124000
2022-05-02,46.759998,47.540001,46.400002,47.500000,47.500000,3573200
2022-05-03,47.650002,48.259998,47.220001,47.849998,47.849998,2943600
2022-05-04,48.169998,49.040001,47.230000,48.810001,48.810001,4166600
2022-05-05,48.650002,48.860001,46.910000,47.259998,47.259998,3265300
2022-05-06,46.750000,46.930000,45.360001,45.580002,45.580002,5542700
2022-05-09,44.970001,45.820000,44.680000,45.189999,45.189999,4320500
2022-05-10,46.049999,46.250000,44.730000,45.500000,45.500000,5163100
2022-05-11,45.369999,46.230000,44.340000,44.410000,44.410000,4552400
2022-05-12,44.169998,44.900002,43.169998,43.740002,43.740002,5832700
2022-05-13,44.250000,45.610001,44.180000,45.090000,45.090000,4100500
2022-05-16,44.810001,45.340000,44.459999,45.029999,45.029999,5127700
2022-05-17,45.990002,46.730000,45.459999,46.610001,46.610001,4664700
2022-05-18,45.930000,46.150002,43.240002,43.310001,43.310001,4560600
2022-05-19,42.509998,42.549999,40.880001,41.099998,41.099998,7072800
2022-05-20,41.360001,41.480000,38.330002,40.049999,40.049999,9450800
2022-05-23,40.270000,41.540001,40.270000,41.220001,41.220001,8961000
2022-05-24,40.759998,41.450001,39.900002,40.880001,40.880001,6600600
2022-05-25,40.939999,43.680000,40.880001,43.299999,43.299999,6045400
2022-05-26,42.389999,44.360001,42.000000,43.930000,43.930000,6899900
2022-05-27,50.389999,52.599998,48.450001,49.580002,49.580002,15886600
2022-05-31,49.430000,50.459999,48.369999,49.939999,49.939999,13254200
2022-06-01,50.259998,51.540001,49.900002,50.669998,50.669998,5584400
2022-06-02,50.000000,51.340000,49.930000,51.279999,51.279999,3747400
2022-06-03,50.959999,51.750000,50.680000,51.020000,51.020000,2721800
2022-06-06,51.110001,51.290001,49.939999,50.040001,50.040001,2722900
2022-06-07,49.759998,51.259998,49.369999,51.150002,51.150002,2451500