Date,Open,High,Low,Close,Volume, 2024-03-28,8.1200,8.4500,8.0300,8.3700,15048506 2024-03-27,8.0500,8.0500,7.6800,7.9300,13516720 2024-03-26,7.5900,8.1900,7.5400,8.0500,20182800 2024-03-25,7.4500,7.7100,7.1800,7.5900,18666133 2024-03-22,8.6100,8.7800,7.3700,7.4500,20179600 2024-03-21,8.8800,8.9600,8.7600,8.8800,12252487 2024-03-20,8.6000,8.8800,8.3100,8.7300,19784222 2024-03-19,8.7000,8.8000,7.3900,7.7600,25182772 2024-03-18,8.5800,8.8500,8.2200,8.8500,14884437 2024-03-15,9.6700,9.6700,8.5000,8.5800,25586131 2024-03-14,9.7500,9.9900,9.6700,9.7200,2659375 2024-03-13,9.9800,9.9800,9.6600,9.7700,4127400 2024-03-12,9.9000,10.0600,9.8600,9.9800,3954993 2024-03-11,9.8100,9.9000,9.5500,9.9000,5933870 2024-03-08,9.7500,9.8900,9.7500,9.8100,3902800 2024-03-07,9.8800,9.8800,9.6800,9.7500,3480901 2024-03-06,9.8800,10.1200,9.6400,9.8800,4555592 2024-03-05,9.8900,10.1000,9.8500,9.8800,6901366 2024-03-04,10.2800,10.2800,10.0600,10.1200,5399929 2024-03-01,10.3000,10.3200,9.6000,10.0800,14526144 2024-02-29,10.5800,10.6200,10.3200,10.4600,38081808 2024-02-28,10.5600,10.8200,10.4200,10.5800,10194961 2024-02-27,10.4200,10.6800,10.3200,10.5400,15298831 2024-02-26,10.1000,10.6200,10.0200,10.4200,16755000 2024-02-23,10.1400,10.2000,9.9400,10.1000,9413698 2024-02-22,10.2000,10.2000,9.9600,10.1400,27172605 2024-02-21,9.6300,10.3000,9.5500,10.2000,23064278 2024-02-20,9.3400,9.4200,9.2000,9.3500,8327301 2024-02-19,9.9800,9.9800,9.0300,9.3400,11259017 2024-02-16,9.9000,10.0400,9.8400,9.9800,7956164 2024-02-15,9.4200,10.3000,9.4200,9.9100,12895117 2024-02-14,9.8800,9.8800,9.0000,9.4100,16444520 2024-02-13,9.9900,10.3400,9.7200,10.0000,4472865 2024-02-12,9.9900,10.3400,9.7200,10.0000,4472865 2024-02-09,9.9900,10.3400,9.7200,10.0000,4472865 2024-02-08,10.1600,10.2400,9.9300,9.9900,2878292 2024-02-07,10.0400,10.2000,9.9300,10.0200,3144637 2024-02-06,9.9300,10.3800,9.8500,10.0400,19802949 2024-02-05,9.8900,9.9300,9.6200,9.9300,6749199 2024-02-02,9.9000,10.0200,9.7700,9.8900,4135345 2024-02-01,9.9800,10.0800,9.8800,9.9000,7517000 2024-01-31,10.1600,10.1600,9.9400,9.9800,9544852 2024-01-30,10.3000,10.3000,10.0400,10.1800,3507837 2024-01-29,10.2000,10.3400,10.1800,10.3000,2468658 2024-01-26,10.2800,10.3600,10.0800,10.2000,3943446 2024-01-25,10.7400,10.7400,10.1600,10.2800,3982753 2024-01-24,10.4600,10.6800,10.2800,10.5800,7219759 2024-01-23,9.9100,10.2400,9.8500,10.2000,6608739 2024-01-22,10.3400,10.3400,9.6100,9.9100,6467260 2024-01-19,10.3200,10.5000,10.2000,10.3400,4417968 2024-01-18,10.3400,10.4400,10.1600,10.4200,4870318 2024-01-17,10.7600,10.7600,10.2800,10.4000,21076187 2024-01-16,11.0200,11.0200,10.4000,10.7600,4332600 2024-01-15,11.1600,11.1600,10.7200,10.8000,3016545 2024-01-12,11.0000,11.0000,10.8400,11.0000,3116203 2024-01-11,10.9400,11.1600,10.7800,11.0200,4556400 2024-01-10,10.9600,10.9600,10.7800,10.9200,4652506 2024-01-09,10.7000,10.9600,10.6000,10.8400,5394500 2024-01-08,10.7400,10.7800,10.5600,10.6400,4685314 2024-01-05,10.6800,10.7400,10.5200,10.7400,4152089 2024-01-04,10.7000,10.7400,10.4400,10.6800,3696108 2024-01-03,10.8000,10.8000,10.5800,10.6600,4442126 2024-01-02,10.9400,10.9800,10.5600,10.7400,2957440 2024-01-01,10.7400,10.8800,10.6000,10.8000,4161509 2023-12-29,10.7400,10.8800,10.6000,10.8000,4161509 2023-12-28,10.6200,10.7400,10.5200,10.7000,5590292 2023-12-27,10.4200,10.6200,10.2400,10.6200,2865149 2023-12-26,10.0400,10.6000,10.0200,10.4200,4142916 2023-12-25,10.0400,10.6000,10.0200,10.4200,4142916 2023-12-22,10.0400,10.6000,10.0200,10.4200,4142916 2023-12-21,10.1600,10.5000,10.1600,10.4400,4265282 2023-12-20,10.0400,10.3200,10.0200,10.3000,6568877 2023-12-19,10.0600,10.0600,9.9700,10.0200,3192792 2023-12-18,10.0000,10.1400,9.9000,10.0800,5700384 2023-12-15,10.0200,10.1200,9.9000,10.0000,12267526 2023-12-14,9.6700,10.0000,9.6500,10.0000,6158600 2023-12-13,9.7900,9.7900,9.2000,9.5800,5074848 2023-12-12,9.7200,9.7900,9.5200,9.7900,4692852 2023-12-11,10.2000,10.2000,9.4200,9.6600,6531697 2023-12-08,10.0000,10.0400,9.8300,9.9500,6224432 2023-12-07,9.9300,9.9400,9.6500,9.9300,4611764 2023-12-06,9.5600,9.9300,9.5000,9.9300,6038600 2023-12-05,9.9500,9.9800,9.3200,9.5600,9405874 2023-12-04,9.9600,9.9800,9.8400,9.9500,3856809 2023-12-01,10.0400,10.0400,9.7800,9.9600,3811398 2023-11-30,10.0000,10.0400,9.8600,10.0400,7698648 2023-11-29,10.0000,10.0000,9.8500,10.0000,5371959 2023-11-28,10.0400,10.0400,9.7800,9.9200,5129075 2023-11-27,10.1200,10.2000,9.7900,10.0400,3003021 2023-11-24,10.3200,10.3200,10.1000,10.1200,1478575 2023-11-23,10.2600,10.3000,10.0600,10.3000,2727400 2023-11-22,10.1000,10.1600,9.9600,10.1000,2444184 2023-11-21,10.2800,10.3800,10.0200,10.0600,4487171 2023-11-20,10.1400,10.1800,10.0600,10.1200,3911536 2023-11-17,10.2400,10.2400,10.0200,10.0800,3904975 2023-11-16,10.3200,10.3400,10.2000,10.2800,4014125 2023-11-15,10.2800,10.3600,10.0800,10.2800,8210586 2023-11-14,10.0400,10.0800,9.9400,10.0200,3072113 2023-11-13,10.0600,10.0600,9.9600,10.0400,1841686 2023-11-10,10.0400,10.0800,9.9000,9.9900,3782878 2023-11-09,10.0000,10.1400,9.9700,10.0400,4265382 2023-11-08,9.7700,10.1400,9.7700,10.0800,7322800 2023-11-07,10.4000,10.4000,10.0200,10.0200,4363908 2023-11-06,10.3600,10.4600,10.1200,10.4600,4960880 2023-11-03,10.2200,10.3600,10.1600,10.2800,6589886 2023-11-02,10.1800,10.1800,10.0200,10.1800,3414743 2023-11-01,10.0400,10.2600,9.9700,10.1800,5082600 2023-10-31,9.9400,10.1400,9.8100,10.0400,5298400 2023-10-30,10.4800,10.4800,9.6600,9.9400,5249328 2023-10-27,10.5600,10.5600,10.3200,10.4800,4797904 2023-10-26,10.6200,10.6200,10.3600,10.5600,3301067 2023-10-25,10.5200,10.7000,10.4800,10.6200,2809663 2023-10-24,10.3800,10.4000,10.0800,10.4000,3425800 2023-10-23,10.5600,10.5600,10.2000,10.3800,6784200 2023-10-20,10.5600,10.5600,10.2000,10.3800,6784200 2023-10-19,10.9400,10.9400,10.3800,10.5600,5628773 2023-10-18,10.9200,11.1200,10.7800,10.9400,4595606 2023-10-17,11.0200,11.0200,10.6600,10.9200,5368257 2023-10-16,10.8200,10.9800,10.7800,10.8600,4045600 2023-10-13,11.1000,11.1000,10.7200,10.8200,5029600 2023-10-12,11.0000,11.3600,11.0000,11.3200,2698836 2023-10-11,10.9800,11.1800,10.9600,11.0000,3556565 2023-10-10,11.1800,12.0000,10.8200,10.9800,1941990 2023-10-09,11.2000,11.2000,10.8000,10.8600,1905842 2023-10-06,10.9000,11.0800,10.9000,11.0000,2412457 2023-10-05,10.6000,10.8600,10.5800,10.8400,1384086 2023-10-04,10.5400,10.8600,10.3600,10.6000,2956886 2023-10-03,10.9000,10.9200,10.4600,10.5400,2682440 2023-10-02,10.8000,11.0800,10.7400,11.0000,2800499 2023-09-29,10.8000,11.0800,10.7400,11.0000,2800499 2023-09-28,10.7600,10.7800,10.3600,10.6200,4776706 2023-09-27,10.6800,10.7600,10.4600,10.7600,5421231 2023-09-26,10.9600,10.9800,10.5400,10.7400,4151364 2023-09-25,11.0000,11.0200,10.6800,11.0200,4813200 2023-09-22,10.6400,11.0000,10.6000,11.0000,3811911 2023-09-21,11.0600,11.2200,10.9200,10.9400,2172929 2023-09-20,11.2000,11.2000,10.7200,11.0600,7884829 2023-09-19,10.6000,11.0200,10.5800,10.9000,4738074 2023-09-18,11.0000,11.1400,10.4000,10.4600,4448451 2023-09-15,11.1800,11.2000,11.0000,11.0000,6904435 2023-09-14,11.4800,11.4800,11.0600,11.1800,3053347 2023-09-13,11.4000,11.4400,11.1800,11.2600,2623000 2023-09-12,11.5800,11.5800,11.2600,11.4000,2539162 2023-09-11,11.7000,11.9000,11.4000,11.5800,5015286 2023-09-08,0.0000,0.0000,0.0000,11.7950,0 2023-09-07,12.9000,12.9000,11.7200,11.9200,3851855 2023-09-06,12.0000,12.0000,11.7000,11.8600,1631252 2023-09-05,11.8600,12.2000,11.7600,11.9200,3091255 2023-09-04,11.7800,11.9600,11.7200,11.8600,5069302 2023-09-01,0.0000,0.0000,0.0000,11.7800,0 2023-08-31,11.9200,12.0800,11.7400,11.7800,19095639 2023-08-30,12.2200,12.3200,12.0000,12.0000,2034726 2023-08-29,12.1800,12.8800,12.0600,12.2200,3224800 2023-08-28,12.3200,12.5600,12.1800,12.2000,3542649 2023-08-25,11.7800,12.2400,11.7800,12.1000,3120000 2023-08-24,11.8800,12.0600,11.5000,11.8400,5395376 2023-08-23,11.5000,11.8200,11.5000,11.7400,2912100 2023-08-22,11.2800,11.7600,11.1000,11.5000,3301700 2023-08-21,11.4000,11.4000,11.1800,11.3200,2770545 2023-08-18,11.5400,11.6000,11.1600,11.4200,4759194 2023-08-17,11.8600,11.8600,11.1800,11.3200,3985022 2023-08-16,12.0000,12.1000,11.8000,11.9600,4093163 2023-08-15,12.2200,12.8000,11.9600,12.2000,2221443 2023-08-14,12.3200,12.5600,12.2200,12.4600,2381997 2023-08-11,12.8200,12.9400,12.3000,12.5400,3607186 2023-08-10,12.8000,12.9000,12.6000,12.8600,1384543 2023-08-09,12.9400,12.9600,12.7600,12.9200,2644600 2023-08-08,12.6800,13.0200,12.5400,12.9400,84096392 2023-08-07,12.6800,13.2000,12.5200,12.8400,2794500 2023-08-04,13.1800,13.2400,12.7000,12.7600,1378628 2023-08-03,12.9800,12.9800,12.6400,12.9200,2700458 2023-08-02,13.2600,13.2600,12.5200,12.5800,3139328 2023-08-01,13.7200,13.8000,13.2000,13.3800,2196984 2023-07-31,14.0000,14.0000,13.5800,13.6000,4207670 2023-07-28,13.3600,14.0000,13.3600,13.9400,1619074 2023-07-27,13.5600,13.7800,13.5000,13.7200,1068609 2023-07-26,13.1800,13.6400,13.1800,13.5600,2820660 2023-07-25,13.2200,13.4400,13.0600,13.1800,2824789 2023-07-24,13.1600,13.1600,12.5200,12.7400,2536061 2023-07-21,13.0200,13.2600,12.9000,13.2600,1817570 2023-07-20,13.0000,13.4400,12.5400,12.8800,2550600 2023-07-19,13.0400,13.1000,12.7400,13.0600,5492785 2023-07-18,13.1600,13.1600,12.8200,12.9000,2746708 2023-07-17,0.0000,0.0000,0.0000,13.2400,0 2023-07-14,13.2400,13.5000,13.1800,13.2400,736700 2023-07-13,13.0000,13.4000,13.0000,13.2600,1770892 2023-07-12,13.0200,13.2600,12.6800,12.9600,2387934 2023-07-11,12.7600,13.1000,12.6400,12.8000,1524373 2023-07-10,12.8600,12.8600,12.4400,12.7600,2341300 2023-07-07,13.0400,13.0400,12.5400,12.5600,1618469 2023-07-06,13.1400,13.2200,13.0000,13.1200,1889058 2023-07-05,13.2600,13.2800,13.0800,13.2800,931430 2023-07-04,13.1400,13.3600,12.9400,13.2600,1318794 2023-07-03,13.3400,13.3400,12.6000,12.8600,2945039 2023-06-30,13.7200,13.7200,13.3800,13.4400,2502956 2023-06-29,13.9600,13.9600,13.5800,13.7200,1499720 2023-06-28,13.4800,13.6800,13.3600,13.6800,2896689 2023-06-27,13.0000,13.5200,13.0000,13.4200,1588053 2023-06-26,13.0800,13.7400,12.9000,13.0000,3676821 2023-06-23,13.7600,13.7600,13.0000,13.1000,4326443 2023-06-22,13.8000,13.8400,13.4400,13.7600,2649465 2023-06-21,13.8000,13.8400,13.4400,13.7600,2649465 2023-06-20,14.3000,14.3400,13.6000,13.8200,4136330 2023-06-19,14.5600,14.5600,14.2200,14.3400,2241106 2023-06-16,14.2400,15.0800,14.1200,14.5800,40319573 2023-06-15,14.1600,14.5800,14.1000,14.2000,5182240 2023-06-14,14.4800,14.8400,13.9800,13.9800,4598698 2023-06-13,13.9200,14.3400,13.8000,14.3200,3636884 2023-06-12,14.2600,14.9000,13.9200,14.0000,7095719 2023-06-09,13.5800,14.3400,13.5400,14.2600,50224751 2023-06-08,13.2600,13.5400,13.1200,13.4600,7942817 2023-06-07,13.3000,13.5800,13.2000,13.3400,5465300 2023-06-06,12.8200,13.3600,12.6800,13.2800,4491849 2023-06-05,12.4400,13.1800,12.4400,12.9400,3077749 2023-06-02,11.7600,12.5800,11.7600,12.4400,6122300 2023-06-01,11.5600,11.8600,11.2800,11.6800,6102678 2023-05-31,11.6600,12.1200,11.0400,11.5600,16375666 2023-05-30,11.7800,11.9600,11.4400,11.5000,1364681 2023-05-29,11.5200,11.8800,11.5200,11.7800,2630600 2023-05-26,11.8000,11.8600,11.2400,11.3200,4699272 2023-05-25,11.8000,11.8600,11.2400,11.3200,4699272 2023-05-24,11.8000,11.9800,11.7600,11.8600,3395600 2023-05-23,11.7400,11.9000,11.6000,11.8200,2376629 2023-05-22,11.6000,11.9000,11.5800,11.7600,3220145 2023-05-19,11.6800,11.7200,11.4600,11.6200,2655971 2023-05-18,11.8600,11.8600,11.4200,11.6800,4303842 2023-05-17,11.2200,11.5200,10.9400,11.4600,8454909 2023-05-16,11.7600,11.8200,11.1600,11.2800,5414450 2023-05-15,11.8000,11.9200,11.5400,11.7000,2403439 2023-05-12,12.2800,12.3000,11.7800,11.8000,3144782 2023-05-11,12.0200,12.4000,11.9600,12.2800,3445175 2023-05-10,12.6000,12.6000,11.6000,12.0200,34600270 2023-05-09,12.2000,12.3400,11.9000,12.0200,6959379 2023-05-08,12.3400,12.4600,12.0200,12.2200,1977608 2023-05-05,12.6400,12.7200,12.3200,12.4000,3261600 2023-05-04,12.0000,12.3000,11.9000,12.3000,3098008 2023-05-03,11.9800,12.0600,11.6200,12.0000,3245424 2023-05-02,12.2400,12.4000,11.9600,12.0000,2243836 2023-05-01,12.1600,12.3200,11.8400,12.2200,4193756 2023-04-28,12.1600,12.3200,11.8400,12.2200,4193756 2023-04-27,12.3000,12.3000,11.9800,12.1600,3254982 2023-04-26,12.3200,12.3400,12.0000,12.3400,3290672 2023-04-25,12.5600,12.5600,12.1800,12.3200,3248175 2023-04-24,12.8800,12.9000,12.3600,12.5600,1907490 2023-04-21,12.9200,13.5600,12.8000,12.8800,2512226 2023-04-20,12.7200,13.0000,12.5400,12.9000,2932485 2023-04-19,13.2400,13.3000,12.7200,12.7800,1429720 2023-04-18,13.3800,13.4000,13.1800,13.2800,2251819 2023-04-17,13.3200,13.4400,13.1000,13.3600,2290969 2023-04-14,13.6600,13.6600,13.1800,13.3200,2077437 2023-04-13,13.5000,13.6000,13.3600,13.5600,1655514 2023-04-12,13.7600,13.8400,13.3600,13.5600,1706441 2023-04-11,13.4000,13.8600,13.4000,13.6800,2860320 2023-04-10,13.9000,13.9600,13.2600,13.5800,4063142 2023-04-07,13.9000,13.9600,13.2600,13.5800,4063142 2023-04-06,13.9000,13.9600,13.2600,13.5800,4063142 2023-04-05,13.7600,14.0800,13.7000,13.9400,2115922 2023-04-04,13.7600,14.0800,13.7000,13.9400,2115922 2023-04-03,14.1200,14.4400,13.8000,13.8800,2393258 2023-03-31,13.9800,14.2000,13.9000,14.0800,3797220 2023-03-30,13.5200,13.8600,13.5000,13.8600,2184402 2023-03-29,14.0400,14.0400,13.1200,13.5200,2702150 2023-03-28,14.1400,14.2000,13.8400,13.9200,2746570 2023-03-27,13.5800,14.2800,13.5800,14.0800,3753461 2023-03-24,13.7400,13.8000,13.4800,13.6600,1684489 2023-03-23,13.3800,14.0000,13.1000,13.7200,4373800 2023-03-22,13.3400,13.6600,13.2600,13.4400,4755535 2023-03-21,13.0000,13.3600,12.8600,13.2600,4120114 2023-03-20,12.7000,13.1000,12.7000,12.9800,2372000 2023-03-17,12.5800,12.9800,12.5600,12.7000,5320757 2023-03-16,12.2400,12.6400,12.0600,12.5800,3944689 2023-03-15,12.8000,13.2600,12.0000,12.2000,3189400 2023-03-14,12.2000,12.2800,11.8400,12.0600,3528413 2023-03-13,12.1400,12.1400,11.6000,11.9400,3553440 2023-03-10,12.2400,12.3200,12.0000,12.1400,5063404 2023-03-09,12.9000,12.9600,12.4400,12.5000,2612495 2023-03-08,13.3200,13.4000,12.8200,12.9200,3290694 2023-03-07,13.5200,13.6600,13.1800,13.3400,2801104 2023-03-06,13.8200,13.8800,13.3800,13.5000,1367127 2023-03-03,13.4000,14.0600,13.4000,13.8600,3954015 2023-03-02,13.4600,13.5000,13.2000,13.4000,2715313 2023-03-01,13.1600,13.7600,13.1600,13.7000,5443331 2023-02-28,13.4000,13.5800,13.2600,13.3400,4599370 2023-02-27,13.8800,13.8800,13.2800,13.4600,2965000 2023-02-24,13.8800,13.9600,13.5000,13.8800,2299081 2023-02-23,14.0000,14.0000,13.6800,13.9000,2797599 2023-02-22,14.1600,14.2800,13.8200,14.0000,1543665 2023-02-21,14.3000,14.5200,14.0200,14.1600,2013103 2023-02-20,14.5000,14.5000,14.2000,14.3000,1777889 2023-02-17,14.4600,14.8000,14.2600,14.5000,3632562 2023-02-16,14.8600,14.9600,14.4200,14.5400,4947100 2023-02-15,15.1600,15.1600,14.6600,14.7600,3544014 2023-02-14,15.3800,15.3800,15.0400,15.1600,2126141 2023-02-13,15.2600,15.3800,14.8600,15.2200,4263602 2023-02-10,15.5000,15.6000,15.3000,15.5400,2143801 2023-02-09,15.5600,15.6000,15.3600,15.5000,3187954 2023-02-08,15.7000,15.8200,15.3800,15.5600,4092642 2023-02-07,15.9000,15.9600,15.4200,15.7000,3203051 2023-02-06,16.3000,16.3000,15.8000,15.9000,2647651 2023-02-03,16.2800,16.3600,15.9400,16.3600,3878624 2023-02-02,16.3400,16.6800,16.1400,16.2800,4650583 2023-02-01,15.7800,16.0400,15.5800,16.0400,4106260 2023-01-31,16.4600,16.4600,15.4200,15.6800,9769291 2023-01-30,17.3600,17.7600,16.7000,16.7600,4235757 2023-01-27,17.5800,17.7600,17.0800,17.3200,2895946 2023-01-26,17.5400,17.7000,17.0000,17.5400,4053850 2023-01-25,17.1600,17.5600,16.6000,17.5400,3051600 2023-01-24,17.1600,17.5600,16.6000,17.5400,3051600 2023-01-23,17.1600,17.5600,16.6000,17.5400,3051600 2023-01-20,17.1600,17.5600,16.6000,17.5400,3051600 2023-01-19,17.0800,17.1800,16.6200,17.1400,1556110 2023-01-18,17.3400,17.3400,16.8200,17.0800,1612984 2023-01-17,17.3400,17.3800,16.6600,17.3400,2696725 2023-01-16,17.2000,17.3800,16.7000,17.0600,1682619 2023-01-13,16.6600,16.9400,15.9000,16.9400,1569000 2023-01-12,16.3400,16.7800,16.3000,16.5600,1848578 2023-01-11,16.0800,16.7000,15.8000,16.2600,2865800 2023-01-10,16.3600,16.4000,15.5000,16.0000,2574688 2023-01-09,16.4400,16.4400,15.7200,16.3000,2225945 2023-01-06,17.4000,17.4800,16.2800,16.3200,1939761 2023-01-05,17.3400,17.5000,16.7000,17.2200,1341082 2023-01-04,16.7200,17.3600,16.7200,17.2200,1361888 2023-01-03,16.3000,16.7600,15.6200,16.7400,1461647 2023-01-02,16.2400,16.4200,15.7000,16.3800,2516697 2022-12-30,16.2400,16.4200,15.7000,16.3800,2516697 2022-12-29,16.4600,16.4600,15.6800,16.1000,1564881 2022-12-28,16.3200,16.8000,16.2200,16.6600,2016705 2022-12-27,16.1000,16.4800,15.7400,16.3400,1328673 2022-12-26,16.1000,16.4800,15.7400,16.3400,1328673 2022-12-23,16.1000,16.4800,15.7400,16.3400,1328673 2022-12-22,16.0800,16.5400,15.6200,16.5400,3105443 2022-12-21,16.0400,16.3600,15.7000,16.0800,3452412 2022-12-20,16.4600,16.4800,15.8600,16.0400,2252752 2022-12-19,16.6400,16.9000,16.4200,16.6200,2900221 2022-12-16,17.0000,17.3000,16.7800,16.8600,3117123 2022-12-15,17.6800,17.6800,16.8000,17.0600,1462673 2022-12-14,18.1000,18.3000,17.5600,17.6800,2361220 2022-12-13,17.0000,18.0200,16.5600,17.7600,2365827 2022-12-12,17.3600,17.3600,16.5800,16.9600,1699058 2022-12-09,17.0000,17.5400,16.8000,17.3600,2312849 2022-12-08,16.7200,17.0200,16.2800,16.9000,3024305 2022-12-07,16.5200,17.2600,16.2400,16.7200,4264567 2022-12-06,16.6400,16.7800,15.9400,16.6200,2739761 2022-12-05,17.1000,17.2000,16.7200,16.8400,2547447 2022-12-02,17.4000,17.7000,16.5200,16.5800,3388607 2022-12-01,17.8400,18.0000,17.3000,17.3200,2727528 2022-11-30,16.6600,17.6800,16.6600,17.6400,10156899 2022-11-29,16.2200,17.1800,16.1600,16.6600,5719196 2022-11-28,16.4000,16.4000,15.5000,16.0000,2829875 2022-11-25,16.5600,16.7600,16.4000,16.7400,1455200 2022-11-24,16.5000,16.7000,15.4400,16.5800,988600 2022-11-23,16.3600,16.4000,15.8400,16.2400,2090694 2022-11-22,16.7200,16.7800,16.0400,16.3200,2461702 2022-11-21,17.5000,17.5800,16.3800,16.7200,1831153 2022-11-18,17.0200,17.4000,16.8200,17.0800,3014725 2022-11-17,16.7000,17.2800,16.6200,17.0200,1434872 2022-11-16,16.7200,17.5000,16.6200,16.8200,3896909 2022-11-15,16.0400,16.9200,15.8800,16.6800,3049124 2022-11-14,16.5000,16.5000,15.7600,15.9200,6698323 2022-11-11,15.2400,16.3000,15.2400,16.0000,4021370 2022-11-10,14.9000,14.9000,14.3600,14.5600,2696328 2022-11-09,14.9400,15.5200,14.3600,15.0200,3738157 2022-11-08,14.5000,15.0400,14.5000,14.9000,4614785 2022-11-07,14.0200,14.5400,13.9600,14.2400,12152045 2022-11-04,13.8000,15.0000,13.6800,13.9000,7468527 2022-11-03,14.2600,14.3000,13.6600,13.8000,3510840 2022-11-02,13.9000,14.5800,13.3400,14.5000,5321026 2022-11-01,13.5000,14.0800,13.4400,13.9000,4085871 2022-10-31,13.9000,13.9800,13.0600,13.4000,6312656 2022-10-28,15.0000,15.0000,13.8600,13.9000,6075200 2022-10-27,15.4600,15.4800,14.8600,14.9600,2954825 2022-10-26,15.2400,15.3000,14.8800,15.1800,5383945 2022-10-25,15.8200,15.8200,15.2200,15.2400,5919964 2022-10-24,16.4600,16.4800,15.3600,15.6000,5324397 2022-10-21,17.1400,17.4200,15.8400,16.4600,6138321 2022-10-20,17.7400,17.7400,16.8400,17.1000,8811518 2022-10-19,18.2400,18.6400,17.7000,17.7400,2860163 2022-10-18,18.8000,18.9800,17.7600,18.1400,7361485 2022-10-17,18.6200,18.6200,17.7200,18.1600,3762021 2022-10-14,19.0000,19.5800,18.4600,18.6400,2905522 2022-10-13,19.0000,19.1400,18.5400,18.9000,2218197 2022-10-12,19.4000,19.4000,18.6200,19.0000,2652493 2022-10-11,19.5000,19.5800,19.2600,19.4000,3171893 2022-10-10,20.0500,20.3500,19.4600,19.5000,3311338 2022-10-07,20.0000,20.3500,19.8400,20.0000,3890261 2022-10-06,20.2500,20.3000,19.7200,20.0000,3183695 2022-10-05,20.7500,21.7500,19.5400,20.3000,7638015 2022-10-04,19.8000,20.0000,19.6800,20.0000,2459200 2022-10-03,19.8000,20.0000,19.6800,20.0000,2459200 2022-09-30,20.1500,20.1500,19.6200,19.8000,4071348 2022-09-29,20.9000,21.0500,19.9400,20.0000,2568422 2022-09-28,20.3500,20.6500,19.9800,20.1500,2902305 2022-09-27,20.0500,20.3500,19.7600,20.3500,2476645 2022-09-26,20.5500,20.5500,19.7000,20.2000,2824920 2022-09-23,21.1000,21.1000,19.8200,20.5500,2604666 2022-09-22,21.5500,22.0000,21.0000,21.0500,1217423 2022-09-21,21.6500,21.9500,21.2500,21.5500,1828278 2022-09-20,22.1500,22.3500,21.6000,21.6500,1491557 2022-09-19,22.0500,22.0500,21.2500,21.8500,2477914 2022-09-16,22.1000,22.3000,21.6000,21.7000,19685411 2022-09-15,21.8500,22.1000,21.6500,21.9000,2469934 2022-09-14,21.5000,21.8500,21.5000,21.8500,2389509 2022-09-13,22.5000,22.7000,21.7000,21.8000,2585361 2022-09-12,22.1000,22.9000,22.0500,22.5500,3108161 2022-09-09,22.1000,22.9000,22.0500,22.5500,3108161 2022-09-08,21.6000,21.7500,21.5000,21.7000,2039200 2022-09-07,21.7000,21.7500,21.2500,21.6000,1771707 2022-09-06,21.7500,21.7500,21.1500,21.7000,1346600 2022-09-05,21.8000,21.8000,20.9500,21.3000,1809694 2022-09-02,21.7500,21.7500,21.0500,21.4500,2553962 2022-09-01,21.7500,22.0000,21.1000,21.5500,3496276 2022-08-31,21.4500,23.5000,21.4000,22.0500,6967992 2022-08-30,21.4500,21.5000,20.8000,21.4500,3083160 2022-08-29,20.7500,21.7500,20.5000,21.3500,2843600 2022-08-26,20.9000,21.5000,20.2000,20.6000,4911200 2022-08-25,19.4800,20.8500,19.3200,20.0000,1176824 2022-08-24,20.3000,20.6000,18.9800,19.1200,1730800 2022-08-23,20.6500,20.8000,20.2500,20.3000,1069800 2022-08-22,20.0500,20.8500,19.9600,20.6500,1963800 2022-08-19,19.8600,20.2500,19.8600,20.2000,1318428 2022-08-18,19.8600,20.1000,19.8400,20.0000,570775 2022-08-17,19.9800,20.1000,19.7200,19.8800,1089250 2022-08-16,19.7800,19.9800,19.6800,19.8600,830800 2022-08-15,19.9600,20.0000,19.6800,19.7800,638352 2022-08-12,19.8000,20.0000,19.4200,19.8600,2032216 2022-08-11,19.5200,19.9000,19.4600,19.8200,2614392 2022-08-10,19.3800,19.6000,19.3400,19.4600,924600 2022-08-09,19.8000,19.8600,19.3000,19.4200,1452586 2022-08-08,20.2500,20.3500,19.8600,19.9400,2159086 2022-08-05,20.0000,20.4000,20.0000,20.2500,2426727 2022-08-04,19.8800,20.4000,19.8000,19.9600,2315410 2022-08-03,19.5000,19.9200,19.1600,19.5000,1754825 2022-08-02,19.9200,19.9200,19.0800,19.5000,1404150 2022-08-01,20.4000,20.7000,19.6200,19.9200,1250588 2022-07-29,20.1500,20.9500,20.0000,20.3500,2802350 2022-07-28,20.1000,20.5000,19.9400,20.4500,1615202 2022-07-27,19.5400,19.9800,19.5400,19.9800,1109930 2022-07-26,20.1000,20.1000,19.4800,19.8200,1411275 2022-07-25,19.5800,19.7600,19.1000,19.7600,1838673 2022-07-22,19.8000,19.8600,19.2200,19.4400,2133446 2022-07-21,19.4000,19.7000,19.0000,19.5800,1895947 2022-07-20,19.4800,19.5400,19.0800,19.4000,2156509 2022-07-19,20.2000,20.4000,19.1600,19.2800,4304756 2022-07-18,20.3000,20.5500,19.7000,20.5500,1050600 2022-07-15,20.7000,20.7000,19.6200,20.1500,2007075 2022-07-14,20.4000,20.4000,19.7600,20.1500,1451445 2022-07-13,20.7000,20.7000,20.0000,20.1000,2735148 2022-07-12,20.9000,20.9000,20.3500,20.5000,2030341 2022-07-11,20.9000,20.9000,20.5500,20.8500,1373600 2022-07-08,20.7000,20.9500,20.4500,20.8000,1203961 2022-07-07,21.0000,21.0000,20.2500,20.8000,1707064 2022-07-06,20.8500,21.0000,20.4000,21.0000,1322719 2022-07-05,21.2000,21.3000,20.8000,21.0000,1073500 2022-07-04,21.8000,21.8000,20.5000,21.0500,1494994 2022-07-01,21.2000,21.4000,20.9500,21.2000,1892374 2022-06-30,21.2000,21.4000,20.9500,21.2000,1892374 2022-06-29,21.0000,21.4500,20.8000,20.9500,1540866 2022-06-28,20.8500,21.1500,20.6000,21.0000,2693416 2022-06-27,20.3500,20.8500,20.2500,20.8500,2170712 2022-06-24,20.6500,20.6500,19.7800,20.2000,2687863 2022-06-23,20.5000,20.5500,19.8600,20.0500,1844800 2022-06-22,20.9000,20.9000,20.1000,20.3000,2756681 2022-06-21,21.3000,21.3000,20.6000,20.9500,1480166 2022-06-20,20.9500,21.4500,20.7500,21.0500,2587994 2022-06-17,20.7500,21.1500,20.4500,20.9500,5860359 2022-06-16,21.0000,21.2000,20.6000,21.2000,5427554 2022-06-15,21.1000,22.0000,20.4500,20.9000,4132527 2022-06-14,22.0000,22.5000,18.9200,21.1000,4582788 2022-06-13,22.7500,22.8500,22.0500,22.2000,1341952 2022-06-10,22.6000,23.3000,22.6000,23.0000,1310385 2022-06-09,22.6000,22.9500,22.6000,22.8000,2230429 2022-06-08,22.6500,22.7000,22.3000,22.6500,2253615 2022-06-07,22.4000,22.7500,22.2000,22.5000,2674600 2022-06-06,23.1500,23.1500,22.1500,22.5000,1985142 2022-06-03,22.9500,22.9500,22.4000,22.9000,2143558 2022-06-02,22.9500,22.9500,22.4000,22.9000,2143558 2022-06-01,23.1000,23.1500,22.5000,22.7500,2707982 2022-05-31,22.9500,23.5000,22.9000,23.2500,8955347 2022-05-30,22.8500,23.0000,22.8500,22.9500,1009937 2022-05-27,22.8000,22.9500,22.6000,22.8500,12497394 2022-05-26,22.6500,22.9500,22.4000,22.6500,11873450 2022-05-25,22.7000,22.8500,22.2000,22.4000,9557500 2022-05-24,22.8500,23.1000,22.4000,22.8000,3134312 2022-05-23,23.3000,23.3000,22.4000,22.8000,1342189 2022-05-20,22.7000,23.0000,22.1500,23.0000,3269563 2022-05-19,22.7500,22.9000,22.1000,22.5000,4437939 2022-05-18,23.0000,23.1000,22.5000,22.8000,8285216 2022-05-17,22.9500,23.0500,22.3000,22.9000,4855246 2022-05-16,23.0000,23.6000,22.7000,22.9500,2222800 2022-05-13,23.8000,23.8000,22.8500,22.9500,6550269 2022-05-12,23.2500,24.1500,23.2000,23.6000,8497100 2022-05-11,23.6500,24.1000,23.0500,23.8000,18256814 2022-05-10,23.9000,24.5000,23.5000,23.6500,5710616 2022-05-09,23.5500,24.2500,23.1000,23.9000,4597764 2022-05-06,23.5500,24.2500,23.1000,23.9000,4597764 2022-05-05,24.2000,24.6000,23.9000,24.0000,2878607 2022-05-04,23.7500,24.4000,23.3500,23.9000,2285000 2022-05-03,23.9500,24.3000,23.7000,24.3000,1422526 2022-05-02,24.0500,24.4500,23.8500,23.9500,2655916 2022-04-29,24.0500,24.4500,23.8500,23.9500,2655916 2022-04-28,24.3500,24.3500,23.9000,24.0500,3563623 2022-04-27,24.3000,24.4500,24.0000,24.2000,2092602 2022-04-26,25.6500,25.6500,24.7000,24.7500,4611352 2022-04-25,24.7000,25.1500,24.3000,24.9000,2850637 2022-04-22,24.7500,24.7500,24.4000,24.7000,1265800 2022-04-21,24.4500,24.5500,24.0000,24.5500,2410118 2022-04-20,24.2000,25.0000,23.9500,24.4000,1700655 2022-04-19,24.0000,24.7000,24.0000,24.3000,2287800 2022-04-18,23.4500,24.0500,23.0500,24.0000,3723734 2022-04-15,23.4500,24.0500,23.0500,24.0000,3723734 2022-04-14,23.4500,24.0500,23.0500,24.0000,3723734 2022-04-13,23.0000,23.3000,22.8000,23.2000,1345936 2022-04-12,23.5000,23.5000,23.0000,23.2500,1869805 2022-04-11,23.6000,23.6000,22.9000,23.3000,3034438 2022-04-08,23.2000,23.6500,22.8000,23.6000,6611007 2022-04-07,24.2500,25.3000,23.5500,23.6500,2708664 2022-04-06,25.2000,25.2000,24.5500,24.9000,2234184 2022-04-05,25.0000,25.2500,24.7500,24.9000,3602896 2022-04-04,25.0000,25.2500,24.7500,24.9000,3602896 2022-04-01,24.0500,24.8000,23.7000,24.7500,1556437 2022-03-31,24.4500,24.5000,24.2000,24.3500,1818700 2022-03-30,24.6000,24.7500,24.2000,24.4000,2112957 2022-03-29,24.7500,24.7500,23.8500,24.2500,1794000 2022-03-28,23.8500,24.5000,23.7500,24.2000,2994200 2022-03-25,24.2000,25.0000,23.2000,24.5500,3276591 2022-03-24,24.8000,25.2500,23.6500,24.4500,4750573 2022-03-23,25.2500,25.3000,24.6000,24.8000,2302782 2022-03-22,25.0500,25.3500,24.5000,25.3000,2609794 2022-03-21,24.4500,25.2000,24.4500,25.1500,7637394 2022-03-18,25.0500,26.5000,24.7000,25.4500,14251103 2022-03-17,25.8000,26.0000,24.4500,24.9500,3493746 2022-03-16,22.4000,24.0000,22.4000,24.0000,4030598 2022-03-15,23.6500,23.9500,22.0000,22.2000,4895841 2022-03-14,24.3000,26.0000,23.2500,23.6500,5892929 2022-03-11,23.3000,23.5000,22.9000,23.4000,1699874 2022-03-10,23.0500,23.5000,23.0500,23.3000,1828432 2022-03-09,22.7000,23.0000,22.4000,22.7500,2446369 2022-03-08,22.8000,23.2000,22.3500,22.7500,2241313 2022-03-07,23.6500,23.6500,22.7000,22.9000,1964927 2022-03-04,23.8500,24.0000,23.1000,23.6500,2272765 2022-03-03,23.5000,24.1500,23.4000,24.1500,2796900 2022-03-02,23.6000,23.8500,22.7500,23.1000,3223160 2022-03-01,24.0500,24.3000,23.7500,24.0500,2141313 2022-02-28,24.3500,24.5000,23.7000,24.1500,5454384 2022-02-25,23.4000,24.6000,23.4000,24.5500,4078406 2022-02-24,24.3500,24.7500,23.5500,24.0000,2949553 2022-02-23,25.0000,25.1000,24.2000,24.3500,3406567 2022-02-22,25.2000,25.2000,24.5500,25.0000,2729379 2022-02-21,26.0000,26.0000,25.0000,25.2500,2726826 2022-02-18,25.7500,26.2500,25.5000,25.7000,4390287 2022-02-17,25.7500,25.9000,25.3000,25.8500,5668197 2022-02-16,26.1000,26.4000,25.2000,25.7500,7363604 2022-02-15,25.8500,26.6500,25.8000,26.2000,4469795 2022-02-14,26.4000,26.4500,25.8000,26.1000,1890571 2022-02-11,26.5000,27.3500,26.2000,26.4000,1541674 2022-02-10,27.0000,27.2000,26.4000,26.7000,3568798 2022-02-09,26.7000,27.4500,26.7000,26.8500,1825590 2022-02-08,26.5000,26.8500,26.3000,26.3000,1803625 2022-02-07,26.8000,27.1500,26.3000,26.9000,2122742 2022-02-04,27.5000,27.5000,26.4000,26.6500,3881122 2022-02-03,25.5000,26.3500,25.4500,26.2500,2320891 2022-02-02,25.5000,26.3500,25.4500,26.2500,2320891 2022-02-01,25.5000,26.3500,25.4500,26.2500,2320891 2022-01-31,25.5000,26.3500,25.4500,26.2500,2320891 2022-01-28,25.8500,26.0500,24.8500,25.3000,4889676 2022-01-27,26.0000,26.3000,25.7500,25.8500,1976465 2022-01-26,26.0000,26.1000,25.7000,26.0000,663914 2022-01-25,26.0500,26.2000,25.2500,26.0000,3084054 2022-01-24,25.7500,27.0000,25.7500,26.6000,2608777 2022-01-21,25.6500,25.9000,24.7000,25.7500,3163191 2022-01-20,25.7000,26.3000,24.6500,25.1500,4331241 2022-01-19,25.3000,26.2500,25.3000,25.9000,1829923 2022-01-18,25.9500,26.2500,25.0000,25.3000,2141873 2022-01-17,26.5500,26.7000,25.9000,26.0500,1614700 2022-01-14,26.9000,27.0500,26.5000,26.5500,2084778 2022-01-13,26.7500,26.9500,26.2000,26.9000,1580311 2022-01-12,26.4000,26.6500,26.2500,26.3500,939353 2022-01-11,26.0000,26.3500,25.7000,26.2500,1554800 2022-01-10,26.4000,26.8000,25.9000,26.7500,2100400 2022-01-07,25.6000,26.6000,25.2500,26.4000,3199941 2022-01-06,26.4000,26.5000,25.3000,25.6000,2116052 2022-01-05,26.5500,26.8000,26.1500,26.5500,4152554 2022-01-04,26.3000,26.8000,26.0500,26.5000,2344457 2022-01-03,26.1000,26.4500,26.1000,26.4000,798008 2021-12-31,26.0000,26.5000,26.0000,26.3500,456608 2021-12-30,26.1500,26.4500,25.8000,26.3000,1721824 2021-12-29,26.3000,26.6000,25.7500,26.1500,3438663 2021-12-28,26.1500,26.4500,25.9000,26.4000,1325800 2021-12-24,25.9000,26.8000,25.4500,26.2000,1335308 2021-12-23,26.6000,27.0000,26.0500,26.3500,1282812 2021-12-22,26.3500,26.8500,26.2500,26.6000,1989273 2021-12-21,26.0500,26.6000,25.7500,26.6000,1103893 2021-12-20,26.3500,27.0000,26.0500,26.0500,2662345 2021-12-17,26.3000,27.3500,25.9000,27.3500,10950858 2021-12-16,26.3500,26.5000,26.1000,26.3000,1770622 2021-12-15,26.2000,26.2000,24.8000,26.2000,3150445 2021-12-14,25.8500,26.4000,25.7500,26.4000,2528450 2021-12-13,26.0500,27.1500,25.9000,25.9000,2859968 2021-12-10,25.4000,26.0000,25.3500,25.7500,2335945 2021-12-09,26.8000,27.0000,25.8500,26.0000,2671362 2021-12-08,26.0000,26.5000,25.7000,26.0000,2239174 2021-12-07,25.5000,26.0000,25.2500,25.8500,3079883 2021-12-06,24.5500,25.6000,24.5500,25.2500,1881682 2021-12-03,24.9500,25.0000,24.5000,25.0000,3622650 2021-12-02,25.0500,25.1500,24.2500,24.8500,99875942 2021-12-01,25.8500,26.0500,25.2500,25.3500,2457721 2021-11-30,25.8500,26.4000,24.9500,25.8000,5869540 2021-11-29,25.6000,25.9000,24.8000,25.8500,1494400 2021-11-26,26.8500,26.8500,25.7500,25.9000,1591069 2021-11-25,27.0500,27.3000,26.7500,26.8500,1362200 2021-11-24,26.7500,27.1000,26.6000,27.0000,1633461 2021-11-23,26.8000,27.2500,26.4000,26.6500,2826459 2021-11-22,26.7000,27.8000,26.5500,26.8000,3619885 2021-11-19,26.4500,27.0500,25.9000,26.7000,3768096 2021-11-18,26.1000,26.7000,25.8000,26.4500,8676986 2021-11-17,25.9500,26.0000,25.7000,25.8000,3252251 2021-11-16,25.9000,26.3000,25.3500,25.9000,6302372 2021-11-15,25.7000,26.0500,25.5500,25.8500,499000 2021-11-12,25.9000,25.9000,25.6000,25.7000,1811400 2021-11-11,25.5500,26.1500,25.5000,25.9000,1362851 2021-11-10,25.8000,26.0000,25.5500,25.8500,1074446 2021-11-09,25.3000,26.5500,25.3000,25.8000,2185643 2021-11-08,26.0000,26.0000,25.2000,25.6500,1059997 2021-11-05,25.3000,26.0000,25.3000,25.9000,1611604 2021-11-04,25.3000,25.7500,25.3000,25.5500,728214 2021-11-03,25.1500,25.7000,25.1000,25.5500,880000 2021-11-02,25.2500,25.7000,25.2500,25.5000,1767274 2021-11-01,25.3000,25.6000,25.0000,25.2500,2966330 2021-10-29,25.2500,25.5500,25.1000,25.2500,1912538 2021-10-28,25.1000,25.2000,24.8000,25.0000,1288690 2021-10-27,25.2500,25.4000,25.0000,25.2500,2537814 2021-10-26,24.9500,25.6000,24.9000,25.2500,3259623 2021-10-25,24.2000,25.0000,24.2000,24.8000,3210900 2021-10-22,23.9500,24.6000,23.9500,24.2000,1808156 2021-10-21,23.9000,24.0500,23.7000,24.0500,1543479 2021-10-20,24.3000,24.3000,23.8500,23.8500,1772815 2021-10-19,23.9000,23.9000,23.5500,23.8000,2649000 2021-10-18,23.7500,24.0500,23.6000,23.9000,2323558 2021-10-15,23.9000,24.1500,23.5500,23.7500,2628689 2021-10-13,0.0000,0.0000,0.0000,23.0500,0 2021-10-12,22.8500,23.3000,22.6000,23.0500,894418 2021-10-11,22.9000,23.1000,22.4000,22.8500,2413944 2021-10-08,22.6500,23.1000,22.5000,22.9500,1770564 2021-10-07,22.8000,23.2000,22.2000,22.8000,3074201 2021-10-06,23.5000,23.5000,23.0500,23.2000,1391086 2021-10-05,23.6500,23.6500,22.8500,23.1000,2949873 2021-10-04,23.3500,24.1500,23.3500,23.6500,2566797 2021-09-30,23.4000,23.9500,23.4000,23.6500,1671630 2021-09-29,23.2500,23.7000,23.1000,23.4000,2111046 2021-09-28,23.6000,23.9000,23.1000,23.4000,2203714 2021-09-27,23.6000,24.0500,23.6000,23.8000,2893448 2021-09-24,23.9000,24.7000,23.7000,23.9500,2819288 2021-09-23,23.9500,23.9500,23.6500,23.9000,4331857 2021-09-21,23.5500,23.8000,23.3500,23.5500,3243328 2021-09-20,23.9500,23.9500,22.9000,23.6000,3749911 2021-09-17,23.6500,23.9500,23.5000,23.9500,6732320 2021-09-16,23.6500,24.0000,23.4000,23.8000,3883064 2021-09-15,23.6000,24.0000,23.6000,23.9000,5759075 2021-09-14,23.6000,24.1500,23.6000,24.0000,5228727 2021-09-13,23.7500,23.9000,23.6000,23.7500,1955837 2021-09-10,24.1000,24.3000,23.7500,24.0000,3489370 2021-09-09,23.7500,24.3000,23.5000,23.7000,3755518 2021-09-08,23.5500,23.8500,23.4500,23.8500,4552495 2021-09-07,23.5000,23.9000,23.4000,23.8000,2766940 2021-09-06,24.0000,24.2000,23.6000,23.8500,1477141 2021-09-03,23.6000,24.2000,23.3000,24.0000,2910045 2021-09-02,24.0000,24.3000,23.6500,23.7500,3790985 2021-09-01,24.0000,24.3000,23.8000,24.0000,6523918 2021-08-31,23.8000,24.2500,23.6500,23.7000,5949233 2021-08-30,24.0000,24.4000,23.7000,23.8000,2204653 2021-08-27,24.2000,24.3000,23.5000,23.8000,2087600 2021-08-26,23.6000,24.1000,23.5500,23.8000,2567800 2021-08-25,24.5000,24.6000,23.6000,23.7000,5870304 2021-08-24,24.5000,25.0000,23.6500,23.9500,8674187 2021-08-23,24.1000,24.7500,24.0500,24.5000,5569995 2021-08-20,23.0000,23.9500,22.8500,23.8000,11641194 2021-08-19,23.0000,23.4000,22.8000,23.0500,5676956 2021-08-18,22.1000,23.1500,22.1000,23.0000,4302020 2021-08-17,22.3000,22.5500,21.9000,22.4000,5442151 2021-08-16,22.6500,22.8500,22.0500,22.3000,7383862 2021-08-13,23.3500,23.4000,22.3500,22.6500,11635339 2021-08-12,24.5000,24.5500,22.9000,23.3500,14821898 2021-08-11,25.0500,25.2500,24.3500,24.4000,3804591 2021-08-10,25.2500,26.0000,24.6500,25.0500,2641800 2021-08-09,25.0000,25.1000,23.9500,25.0000,5981400 2021-08-06,25.5500,25.5500,24.3000,24.6000,7438631 2021-08-05,26.5000,27.5000,24.8500,25.6000,8694944 2021-08-04,27.4500,28.3000,27.2000,27.7000,3085885 2021-08-03,27.7000,27.9500,27.2500,27.4500,980109 2021-08-02,27.5000,27.9000,27.2000,27.7000,3394713 2021-07-30,27.1500,27.9000,26.8000,27.3000,2078830 2021-07-29,27.0500,28.0500,26.5500,27.0500,4546859 2021-07-28,26.0000,26.9500,25.4000,26.1000,3773907 2021-07-27,27.2000,28.3500,25.5500,25.9000,6120277 2021-07-26,28.1000,28.3500,27.2000,27.3500,1597600 2021-07-23,28.0500,28.7000,27.7500,28.1000,3784018 2021-07-22,27.7000,28.1500,27.4500,28.1000,3097720 2021-07-21,27.7000,28.4000,27.6000,27.7000,2406111 2021-07-20,27.3000,27.6000,27.1000,27.5000,3030817 2021-07-19,26.9000,27.6500,26.3000,27.0500,2048583 2021-07-16,25.5500,26.9000,25.5500,26.8500,3700801 2021-07-15,26.1000,26.4500,25.6500,26.0000,1972375 2021-07-14,25.3000,26.2000,25.3000,25.9500,1725085 2021-07-13,25.6500,26.0000,25.3500,25.7000,1083850 2021-07-12,24.7000,25.8500,24.6500,25.3500,1288181 2021-07-09,24.5500,25.0000,24.3500,24.7000,1915767 2021-07-08,25.5000,25.7500,24.3500,24.5500,2622477 2021-07-07,24.9000,25.1000,24.5500,24.9000,2678998 2021-07-06,25.5000,25.5000,24.7000,25.0500,1904200 2021-07-05,25.3500,25.8000,25.1500,25.5000,1177765 2021-07-02,26.7000,26.8000,25.0500,25.4000,4895471 2021-06-30,25.5000,26.3000,25.5000,26.2000,2063330 2021-06-29,25.9500,25.9500,25.5000,25.9000,2906581 2021-06-28,26.3500,26.3500,25.4000,25.8500,3008481 2021-06-25,25.4500,25.7500,25.2500,25.6000,1179017 2021-06-24,25.8000,26.2000,25.2500,25.4000,1920101 2021-06-23,25.7000,25.7500,25.0000,25.5000,2530238 2021-06-22,25.4500,26.3500,25.4000,25.7500,3150720 2021-06-21,24.9000,25.5000,24.1500,25.3500,3172159 2021-06-18,24.6000,25.5000,24.6000,24.7000,4712870 2021-06-17,24.1000,24.5500,24.0500,24.5000,14737796 2021-06-16,24.6000,25.0000,24.1000,24.1000,2793046 2021-06-15,24.5000,25.2000,24.1000,24.6000,2401841 2021-06-11,24.0000,24.6000,23.9500,24.3500,2675804 2021-06-10,24.5500,24.7500,23.8000,24.2500,2558454 2021-06-09,24.3500,24.6000,23.6500,24.4000,2431597 2021-06-08,24.4000,24.6500,23.6500,24.3500,4608086 2021-06-07,24.5000,24.5000,23.8000,23.9500,1404844 2021-06-04,24.0000,24.5000,23.6000,24.5000,5117369 2021-06-03,25.5000,25.5000,24.1000,24.2000,2017883 2021-06-02,24.5500,25.4500,24.3000,24.9000,2702186 2021-06-01,24.5500,24.5500,23.8500,24.3000,2261000 2021-05-31,25.5000,25.5000,24.1000,24.5500,970188 2021-05-28,24.6500,25.5000,24.6500,24.8000,3559431 2021-05-27,25.3500,25.5000,25.0000,25.1000,17175969 2021-05-26,25.3000,25.5500,24.6500,25.3500,2373600 2021-05-25,24.3500,25.5000,24.3000,25.4500,2974698 2021-05-24,25.1500,25.6000,24.4000,24.6500,3789905 2021-05-21,25.0000,25.0500,24.3500,24.7000,5645648 2021-05-20,24.3000,25.0500,24.0000,24.8000,5937545 2021-05-18,23.7500,25.0000,23.7500,24.5500,4568301 2021-05-17,23.4000,24.0500,23.3500,23.5500,2184788 2021-05-14,23.9500,24.2000,23.2000,23.4000,2964346 2021-05-13,24.3500,24.6000,23.3500,23.5000,3848908 2021-05-12,24.7500,25.0000,23.9500,24.4500,28467333 2021-05-11,24.5000,24.6500,23.6000,24.0000,5980573 2021-05-10,24.8000,25.0500,24.6500,24.8000,1492099 2021-05-07,25.2000,25.3500,24.3500,24.8000,4858249 2021-05-06,25.2000,25.8000,25.1500,25.3500,2149098 2021-05-05,25.9000,25.9000,25.0500,25.2000,2736034 2021-05-04,26.5000,27.0000,25.7500,25.9000,1123090 2021-05-03,26.4500,26.6500,25.9500,26.0500,1678400 2021-04-30,26.8000,26.8500,26.1500,26.5500,1960827 2021-04-29,26.1500,26.8000,26.0500,26.5500,1161026 2021-04-28,26.3500,26.7000,26.0000,26.2500,2686571 2021-04-27,26.0500,27.1500,26.0500,26.6500,4977233 2021-04-26,26.5500,26.8500,25.8000,25.8500,2035392 2021-04-23,25.9500,26.7000,25.8000,26.5500,1761388 2021-04-22,26.5000,26.7000,25.8500,25.9500,2442776 2021-04-21,26.2000,26.7000,25.4500,26.3000,4115586 2021-04-20,25.6500,26.1500,25.0000,26.0000,3741364 2021-04-19,25.2000,25.5000,24.5000,25.1000,1759770 2021-04-16,25.1500,25.3000,24.0500,24.8500,2684500 2021-04-15,24.8500,25.3000,23.9000,24.5500,2492332 2021-04-14,24.8000,25.6500,24.5500,24.7500,5093624 2021-04-13,25.7500,25.7500,24.6500,24.7500,2216317 2021-04-12,26.0000,26.0000,24.8000,25.0000,3625410 2021-04-09,25.7500,25.9000,25.2500,25.7000,2746030 2021-04-08,25.0500,26.1000,25.0000,25.6000,4450512 2021-04-07,25.0000,25.4000,24.1000,25.0500,6442312 2021-04-01,25.1500,25.8500,24.6000,24.8500,2345656 2021-03-31,25.1000,25.6500,24.9000,25.4500,3278395 2021-03-30,25.7000,25.8000,25.1000,25.2500,3992317 2021-03-29,24.9000,25.6000,24.4000,25.5000,2152891 2021-03-26,24.7000,25.5000,24.5500,24.9000,3448572 2021-03-25,23.2000,24.1500,22.6500,24.1000,4969934 2021-03-24,24.2000,24.6000,23.3500,23.8500,3549800 2021-03-23,24.9000,25.0000,24.0000,24.2000,1857210 2021-03-22,24.9500,25.3000,24.5500,24.7000,1646785 2021-03-19,24.0000,25.0500,24.0000,24.9500,3791514 2021-03-18,25.4500,25.8000,24.6000,24.6000,1507912 2021-03-17,25.3000,25.7500,25.0500,25.4000,2721924 2021-03-16,24.4000,25.3000,24.1000,25.3000,3629682 2021-03-15,25.0500,25.0500,23.8000,24.0000,4621581 2021-03-12,24.4500,25.5500,24.1500,24.6000,3384186 2021-03-11,24.0000,24.4000,23.4500,24.1000,4403806 2021-03-10,23.5000,24.2000,23.4000,24.0000,4194992 2021-03-09,23.8000,23.8000,22.3500,23.0500,5102432 2021-03-08,24.6500,24.8000,23.0500,23.5000,4667168 2021-03-05,24.0000,24.0000,22.8000,23.5000,5558526 2021-03-04,24.8000,25.0000,23.6500,24.0000,4635334 2021-03-03,25.7500,25.7500,24.3000,25.0500,3313437 2021-03-02,26.8000,26.8000,25.0000,25.2500,3552195 2021-03-01,24.8000,26.1000,24.8000,26.0000,8258238 2021-02-26,24.9000,25.3000,23.8000,24.5500,18801314 2021-02-25,25.6000,26.1500,25.1500,25.5000,7515978 2021-02-24,26.5500,26.5500,25.0000,25.2500,7837796 2021-02-23,27.2000,27.2500,25.9500,26.2000,5680254 2021-02-22,28.2500,28.2500,27.2500,27.2500,4759684 2021-02-19,27.6000,28.2000,27.4500,27.8000,5184886 2021-02-18,28.0000,28.1000,27.2500,27.6000,4202691 2021-02-17,28.9000,28.9500,27.8500,28.2500,5940357 2021-02-16,28.9500,29.1500,28.4000,28.9500,5068425 2021-02-11,28.7500,29.1000,28.1000,28.3000,6027845 2021-02-10,28.5000,28.9000,27.8500,28.4000,5789592 2021-02-09,29.8500,29.8500,28.3000,28.5000,7125575 2021-02-08,29.6500,30.2000,29.4500,29.8500,2968089 2021-02-05,29.7000,30.3500,29.2000,29.3500,3608613 2021-02-04,29.2500,29.7000,28.6000,29.7000,2987655 2021-02-03,29.0000,29.7000,28.7500,29.2500,3999479 2021-02-02,28.0000,28.6500,27.7500,28.3500,3828153 2021-02-01,28.0000,28.0000,27.3500,27.8000,3338774 2021-01-29,26.8000,27.7000,26.4000,27.7000,6169293 2021-01-28,26.4500,27.0500,25.7000,26.6500,4108330 2021-01-27,27.1500,27.1500,25.6000,26.4000,2770355 2021-01-26,26.3500,27.0000,26.0000,26.8000,6950766 2021-01-25,26.4500,26.4500,25.8500,26.3000,3804276 2021-01-22,26.2000,26.3000,25.6500,26.2000,2605549 2021-01-21,26.0000,26.4000,25.9500,26.2000,2703632 2021-01-20,26.4000,26.7500,25.9500,26.0000,4631616 2021-01-19,25.8500,26.4500,25.8500,26.4000,4506359 2021-01-18,26.0000,26.2000,25.5500,25.8500,4398421 2021-01-15,26.4000,27.0000,25.9000,26.0000,4115600 2021-01-14,26.4000,26.7000,25.9000,26.3500,4831698 2021-01-13,26.4500,27.1000,26.0000,26.0500,81250774 2021-01-12,26.8000,27.7000,26.8000,27.1000,2388423 2021-01-11,27.7000,28.0000,26.8500,27.1500,2842308 2021-01-08,27.4500,27.7500,27.2500,27.6500,2740484 2021-01-07,27.5500,27.5500,26.7500,26.8000,3149000 2021-01-06,27.8000,28.0500,26.9000,27.1000,2418528 2021-01-05,27.3500,27.8500,27.2000,27.8500,4341607 2021-01-04,27.4500,28.0000,27.1000,27.2500,4035100 2020-12-31,27.8000,28.3000,27.1500,27.8000,1333100 2020-12-30,27.4500,28.0500,27.4000,27.8000,2431800 2020-12-29,27.5000,27.9000,27.0500,27.6500,1558696 2020-12-28,26.5500,27.3000,26.5500,27.3000,2810555 2020-12-24,27.0500,27.3000,26.6000,27.1000,2088317 2020-12-23,25.8500,27.3500,25.8500,26.9500,6000056 2020-12-22,25.3500,26.0500,24.5500,25.7500,4362516 2020-12-21,26.0000,26.4000,25.3500,25.3500,35714993 2020-12-18,24.5000,25.4500,24.5000,25.4500,14453403 2020-12-17,24.4000,24.9000,24.0000,24.8000,5515158 2020-12-16,24.2500,24.4000,23.9500,24.0000,4372173 2020-12-15,24.3000,24.3000,23.7500,23.8000,3098264 2020-12-14,24.1000,24.5500,23.7500,23.9500,4282600 2020-12-11,24.2000,24.4000,23.8500,24.1000,3327374 2020-12-10,23.6000,24.0000,23.5000,24.0000,7027525 2020-12-09,24.0000,24.0000,23.1000,23.2500,5936285 2020-12-08,23.8000,23.8500,23.5000,23.7000,6253584 2020-12-07,23.9000,24.0000,23.2500,23.8000,6048654 2020-12-03,24.0000,24.0500,23.6500,23.8000,6174966 2020-12-02,23.9000,24.1000,23.2000,23.8000,8715409 2020-12-01,23.4000,24.0500,23.4000,23.8000,27870705 2020-11-30,24.2000,24.4500,23.1500,23.3500,149107843 2020-11-27,24.6000,25.0000,24.2500,24.5000,14095714 2020-11-26,24.5000,24.6500,24.0500,24.6000,17815098 2020-11-25,24.2500,24.3500,23.8000,24.0000,210570040 2020-11-24,25.4500,25.8000,25.0500,25.4000,1907603 2020-11-23,25.3000,26.0000,24.9000,25.1000,8009090 2020-11-20,24.9000,25.6000,24.9000,25.5000,6883825 2020-11-19,25.2000,25.4000,24.8500,25.2000,4379535 2020-11-18,25.4500,25.9500,24.8000,25.1500,7226526 2020-11-17,25.3500,25.4500,24.6500,25.2000,6289491 2020-11-16,24.6500,25.7500,24.6500,25.1000,9272270 2020-11-13,24.0500,24.7500,24.0000,24.4000,4984186 2020-11-12,23.3000,24.2500,23.2500,23.9500,3866498 2020-11-11,24.1000,24.4000,22.3500,22.7000,7998800 2020-11-10,24.6000,24.6000,22.3500,23.8000,12601400 2020-11-09,24.9500,26.0000,24.6500,24.9500,5403867 2020-11-06,24.0500,24.7500,23.9000,24.5000,7214668 2020-11-05,23.6000,24.2000,23.4500,24.0000,15542064 2020-11-04,22.9500,23.7000,22.7500,23.3000,18290932 2020-11-03,22.7000,23.9000,22.7000,23.0000,2370222 2020-11-02,23.3500,23.6000,22.6000,23.1500,2455600 2020-10-30,23.7000,23.7500,23.0500,23.3500,3115155 2020-10-29,23.2000,23.9000,23.1000,23.2500,3930141 2020-10-28,23.9000,23.9000,23.3000,23.5000,3108561 2020-10-27,23.6500,24.0000,23.3500,23.5000,3689446 2020-10-23,23.8500,24.2500,23.4500,23.5000,4004293 2020-10-22,24.3000,24.3000,23.7000,23.7500,2653100 2020-10-21,24.2500,24.5000,23.5500,24.2500,2177300 2020-10-20,23.5000,24.1500,23.5000,23.9000,2263400 2020-10-19,24.6500,24.7000,23.4000,23.8000,7408970 2020-10-16,24.9000,25.0000,24.4000,24.7000,4319520 2020-10-15,24.5000,25.2000,24.5000,24.8000,3590406 2020-10-14,24.3000,24.3000,24.3000,24.3000,150400 2020-10-13,0.0000,0.0000,0.0000,24.5500,0 2020-10-12,23.9000,24.7000,23.9000,24.5500,4950200 2020-10-09,24.3000,24.4500,24.0500,24.2000,4539000 2020-10-08,24.7500,25.0000,24.2500,24.4000,3300600 2020-10-07,24.2000,24.8500,24.0500,24.6000,3515200 2020-10-06,24.6000,25.0000,24.1000,24.2000,10000800 2020-10-05,24.1500,25.5000,24.1500,24.5500,6915788 2020-09-30,24.2000,24.5000,23.5500,24.0500,35473237 2020-09-29,24.5000,24.5000,23.4000,24.0000,2288400 2020-09-28,23.9000,24.8000,23.8000,24.5000,6611240 2020-09-25,23.5000,23.9000,23.3500,23.5000,3378200 2020-09-24,23.4000,24.0000,23.3000,23.7500,4996422 2020-09-23,23.5000,24.1500,23.4500,24.0000,4930734 2020-09-22,23.8000,24.4000,23.5000,23.5000,13031200 2020-09-21,23.5500,23.9000,23.0500,23.7000,16128005 2020-09-18,23.5500,23.6500,23.0500,23.4000,10368028 2020-09-17,23.2000,23.7000,22.9000,23.4500,169510720 2020-09-16,24.6000,25.2000,24.5500,24.7500,4249600 2020-09-15,25.0000,25.4000,24.0000,24.6500,10725876 2020-09-14,24.5000,25.6000,24.1000,25.2000,6045414 2020-09-11,24.4000,24.5000,23.7000,24.3000,5621780 2020-09-10,25.0000,25.0000,23.7000,23.9500,11273112 2020-09-09,24.5000,25.7500,24.5000,25.2000,5117850 2020-09-08,24.5000,25.4000,24.3500,25.0500,9523215 2020-09-07,24.7000,25.1000,23.9500,24.8000,2977125 2020-09-04,23.1000,24.6000,23.1000,24.3000,2870800 2020-09-03,23.4500,24.1000,23.4000,23.9000,1763200 2020-09-02,22.8000,23.9500,22.6000,23.5500,1740200 2020-09-01,23.0500,23.5500,22.6500,22.8000,3067000 2020-08-31,24.2500,24.8500,23.1000,23.1500,5633996 2020-08-28,22.1000,25.2000,22.1000,23.8500,9174233 2020-08-27,22.3500,22.3500,21.6500,21.8000,1508614 2020-08-26,22.5500,22.8000,21.8000,22.2500,1972814 2020-08-25,22.5500,22.6500,22.0500,22.5000,829938 2020-08-24,22.1500,22.7500,22.0500,22.5500,3813453 2020-08-21,21.4000,22.4000,21.4000,22.0500,3976000 2020-08-20,21.4500,21.8000,21.0000,21.5000,1186200 2020-08-19,21.4000,22.3500,21.3000,21.6000,2304800 2020-08-18,21.2000,21.5500,21.0500,21.4000,1193449 2020-08-17,21.0000,21.7000,20.6000,21.1000,2513200 2020-08-14,20.2000,21.5000,19.9600,21.0500,21688842 2020-08-13,20.2000,20.7500,19.9600,20.1500,5414580 2020-08-12,19.9400,20.2500,19.7600,20.2000,4974800 2020-08-11,19.5800,20.2500,19.5400,20.0500,3555000 2020-08-10,19.2000,20.3500,19.2000,19.5400,2139258 2020-08-07,19.4200,19.9800,19.4200,19.5200,4685200 2020-08-06,19.5000,19.5800,19.1000,19.4200,4576000 2020-08-05,19.1600,20.4000,19.1600,19.5000,2380472 2020-08-04,19.2800,19.2800,19.0800,19.2000,1184472 2020-08-03,19.0000,19.3000,18.8000,19.2600,2290821 2020-07-31,19.1600,19.2600,18.8600,19.1000,2428400 2020-07-30,18.3600,19.1600,18.3600,18.8400,3285200 2020-07-29,17.8000,18.6200,17.7200,18.4000,1319252 2020-07-28,18.0800,18.3400,17.9800,18.0600,798800 2020-07-27,18.2200,18.2200,17.9400,17.9800,1135200 2020-07-24,18.0200,18.8800,18.0200,18.2200,1361400 2020-07-23,18.7000,18.7200,17.9800,18.2000,1709800 2020-07-22,18.7600,19.1400,18.6000,18.7000,1944200 2020-07-21,18.6000,19.4400,18.5800,18.7600,217042606 2020-07-20,17.8800,18.4000,17.8800,18.3800,883600 2020-07-17,18.5000,18.5000,17.8600,17.9200,1248800 2020-07-16,18.4600,18.7000,18.1800,18.5600,716600 2020-07-15,18.1200,18.5600,17.9000,18.4600,599800 2020-07-14,18.3000,18.4000,18.0000,18.0800,518361 2020-07-13,18.3200,18.6600,18.2400,18.5800,456000 2020-07-10,18.0800,18.8000,18.0800,18.4400,1778200 2020-07-09,18.1000,18.4000,17.7800,18.1200,1540146 2020-07-08,18.0200,18.1000,17.4400,17.9600,1718146 2020-07-07,18.5200,18.7600,18.0000,18.1000,896800 2020-07-06,18.3000,18.9000,18.2400,18.4400,1460000 2020-07-03,18.1600,18.5800,18.0600,18.3800,1234600 2020-07-02,18.3000,18.5000,18.0000,18.1800,2194528 2020-06-30,17.9800,18.5000,17.9000,18.3200,2040400 2020-06-29,19.0000,19.0000,17.8400,17.9400,1936200 2020-06-26,18.0000,18.9600,18.0000,18.8200,4539778 2020-06-24,18.2400,18.5600,17.9200,18.1400,2279086 2020-06-23,18.3000,18.3200,17.7200,18.2400,11609286 2020-06-22,19.0000,19.0000,17.8800,18.5400,4197044 2020-06-19,18.8000,19.3000,18.4800,18.7600,52342950 2020-06-18,17.7400,18.7000,17.8000,18.4800,8438379 2020-06-17,17.9800,18.0000,17.4600,17.7200,5386600 2020-06-16,17.7000,17.9600,17.4200,17.5200,5045200 2020-06-15,16.8800,17.7800,16.8800,17.1200,5632231 2020-06-12,16.8400,17.3600,16.8400,17.2200,3613149 2020-06-11,16.9000,17.1200,16.8000,17.0400,21334101 2020-06-10,16.8000,17.3000,16.8000,17.1000,15627614 2020-06-09,16.7600,16.9200,16.7400,16.9000,8998352 2020-06-08,17.3000,17.3800,16.5000,16.8000,140063673 2020-06-05,17.6800,17.7400,17.4800,17.5600,3462950 2020-06-04,17.5000,17.8800,17.3400,17.4800,8574800 2020-06-03,17.7600,17.9400,17.4400,17.5400,4468000 2020-06-02,18.2400,18.2400,17.4400,17.4800,2746800 2020-06-01,17.7000,18.1800,16.9800,17.5800,3129400 2020-05-29,17.5200,17.6400,17.2200,17.3600,2106400 2020-05-28,16.5800,17.7400,16.5800,17.3600,5569150 2020-05-27,17.2800,17.4600,16.3400,16.5600,3573750 2020-05-26,16.7000,17.5200,16.7000,17.0400,2618400 2020-05-25,16.7800,16.7800,16.1800,16.5000,1199000 2020-05-22,17.1200,17.7200,16.8000,17.2800,1942733 2020-05-21,17.3000,17.5000,17.1400,17.2800,1651600 2020-05-20,17.5000,17.6200,17.0800,17.4000,1219400 2020-05-19,16.8000,17.6000,16.7200,17.5000,11253241 2020-05-18,16.0000,17.2800,16.0000,17.0400,1146600 2020-05-15,15.6200,16.3600,15.6200,16.1200,1682600 2020-05-14,16.1000,16.2800,15.7400,15.8400,3020000 2020-05-13,16.6000,16.6200,15.9400,16.3800,2215333 2020-05-12,17.0000,17.0000,16.6200,16.7600,1112200 2020-05-11,17.0000,17.1000,16.8200,16.9800,899400 2020-05-08,16.9400,17.0800,16.8800,16.9800,1642600 2020-05-07,17.1000,17.1800,16.8000,17.0000,196000 2020-05-06,17.2200,17.2200,16.8000,17.0000,207942 2020-05-05,17.0000,17.2800,16.8400,17.1000,1871000 2020-05-04,16.8000,17.0000,16.6000,17.0000,459011 2020-04-29,17.0000,17.1200,16.7000,17.0000,1816097 2020-04-28,17.2800,17.2800,16.3000,16.8800,362800 2020-04-27,17.1400,17.2600,16.7400,17.1600,1321903 2020-04-24,17.0800,17.0800,16.8000,16.9400,286692 2020-04-23,16.8400,17.3600,16.8400,17.0000,2129849 2020-04-22,17.4600,18.2600,16.8200,17.1000,2084449 2020-04-21,18.3400,18.3400,17.5200,18.0000,3142400 2020-04-20,18.0000,18.5800,18.0000,18.3000,566600 2020-04-17,18.2800,18.8000,18.0000,18.4800,2039200 2020-04-16,18.0800,18.3400,17.6200,18.0000,2842000 2020-04-15,17.8600,18.4400,17.7800,18.3400,1288700 2020-04-14,16.8800,18.1000,16.6400,18.0400,2117749 2020-04-09,16.6200,17.0000,16.2600,16.8400,779878 2020-04-08,16.7600,16.7600,16.1200,16.3800,1474338 2020-04-07,16.9800,17.2800,16.5200,16.9000,1337400 2020-04-06,16.7800,17.0000,16.2000,16.8000,978503 2020-04-03,17.5000,17.5000,16.3600,16.5200,819400 2020-04-02,17.2000,17.7800,16.8400,16.9000,2964418 2020-04-01,17.0000,17.5000,16.6200,17.2000,2539800 2020-03-31,16.5000,17.5000,16.5000,16.7600,901800 2020-03-30,16.0000,16.6000,15.5000,16.2400,1080323 2020-03-27,15.7200,17.3000,15.7200,16.1400,1495000 2020-03-26,15.3000,16.4800,15.3000,16.0200,1346200 2020-03-25,15.0000,16.1000,13.9000,15.2600,2820509 2020-03-24,12.9600,14.9000,12.9600,14.9000,686038 2020-03-23,12.9200,13.4800,12.2600,12.9600,1679400 2020-03-20,11.6000,13.8000,11.4400,13.5800,1455800 2020-03-19,12.3400,12.3400,10.3000,11.0000,2792100 2020-03-18,12.9000,12.9000,12.0400,12.3400,2188000 2020-03-17,13.9600,13.9600,12.3000,12.8800,1956200 2020-03-16,14.8000,15.0000,13.8000,13.9600,1493734 2020-03-13,15.7000,15.7000,14.1200,14.8000,1487200 2020-03-12,16.2200,16.4200,15.3600,15.7000,447400 2020-03-11,17.0200,17.1800,16.3800,16.9200,879200 2020-03-10,16.5200,17.1000,16.5200,17.0000,377200 2020-03-09,17.7000,17.9600,16.9200,17.1600,894200 2020-03-06,18.0200,18.9800,17.7600,17.9800,1356800 2020-03-05,18.9000,18.9800,18.3800,18.7000,643140 2020-03-04,18.4000,18.8400,18.4000,18.7000,398000 2020-03-03,18.8200,19.1400,18.6200,18.8000,686500 2020-03-02,18.6800,19.2600,18.6800,18.9400,693000 2020-02-28,19.2400,19.6000,18.7000,18.8400,946660 2020-02-27,19.6600,20.0000,19.4000,19.6200,3218000 2020-02-26,19.6600,20.0500,19.5200,20.0000,716000 2020-02-25,19.8000,20.4000,19.2000,20.0500,434200 2020-02-24,20.2000,20.2000,19.5200,19.7000,372400 2020-02-21,19.9400,20.5000,19.9000,20.2000,791501 2020-02-20,20.1000,20.1000,19.4600,19.8200,1475962 2020-02-19,19.0000,20.1000,19.0000,19.8800,252000 2020-02-18,19.9000,19.9000,19.0000,19.1600,751800 2020-02-17,20.3000,20.3000,19.6400,19.7200,303256 2020-02-14,20.1000,20.4500,19.7000,20.3000,174400 2020-02-13,19.5000,20.9500,19.5000,20.2500,359600 2020-02-12,19.6800,20.2000,19.0800,20.0000,609662 2020-02-11,19.1800,19.9000,19.1400,19.7200,449800 2020-02-10,19.0000,19.2400,18.9600,19.0000,655000 2020-02-07,19.9400,19.9400,19.1600,19.2600,489725 2020-02-06,20.0000,21.4500,19.1400,19.8600,22313330 2020-02-05,19.5000,20.2000,19.4600,20.0000,1788700 2020-02-04,18.8000,19.6800,18.8000,19.5000,746800 2020-02-03,19.0200,19.1800,18.5200,18.7000,354400 2020-01-31,18.7000,19.2000,18.5200,19.2000,645400 2020-01-30,18.5000,18.8000,18.0000,18.7000,897400 2020-01-29,18.0000,18.6600,17.3000,18.5000,737800 2020-01-24,18.1000,19.1800,18.1000,18.8600,663800 2020-01-23,18.3800,18.4000,17.6600,18.3000,510600 2020-01-22,17.5400,18.4400,17.5400,18.4000,1103200 2020-01-21,17.6200,17.8600,17.5000,17.8200,194200 2020-01-20,17.8600,17.8600,17.7400,17.8600,1548024 2020-01-17,17.2400,17.8000,17.2400,17.7000,831492 2020-01-16,17.2000,17.4800,17.1600,17.4800,252368 2020-01-15,17.4000,17.4800,17.4000,17.4800,307148 2020-01-14,17.4600,17.5000,17.2800,17.4000,434152 2020-01-13,17.1200,17.5000,17.1200,17.4600,236800 2020-01-10,17.2000,17.2400,16.8800,17.1000,661306 2020-01-09,17.0000,17.1200,16.8000,17.0200,59200 2020-01-08,17.0000,17.2000,16.5800,17.0800,843684 2020-01-07,17.0800,17.0800,17.0200,17.0400,56604 2020-01-06,17.0000,17.3000,17.0000,17.1400,102400 2020-01-03,17.1000,17.3200,17.0000,17.1000,218600 2020-01-02,17.5800,17.6000,17.1000,17.2200,59000 2019-12-31,17.0800,17.6200,17.0600,17.6000,880000 2019-12-30,17.0400,17.0600,16.9800,17.0400,116194 2019-12-27,17.0600,17.4000,17.0000,17.0000,146800 2019-12-24,17.3200,17.6000,17.0000,17.0600,121600 2019-12-23,17.6000,17.6000,17.2600,17.3800,125740 2019-12-20,17.3200,17.6800,17.2000,17.6200,575200 2019-12-19,16.8200,17.3800,16.8200,17.3400,154600 2019-12-18,17.4800,17.7600,17.0200,17.3400,611000 2019-12-17,17.0000,17.5800,16.8200,17.4800,3962883 2019-12-16,16.0600,16.9600,16.0600,16.8200,444076 2019-12-13,16.9400,17.0200,16.8000,16.9000,804247 2019-12-12,16.9600,17.2000,16.8200,17.1800,3173200 2019-12-11,16.5600,17.0000,16.5600,16.7200,1157400 2019-12-10,16.0000,16.7600,16.0000,16.5600,1479200 2019-12-09,16.0200,16.0600,15.9600,16.0600,145715 2019-12-06,16.1400,16.6600,16.0200,16.1600,71091 2019-12-05,15.3400,16.1800,15.3400,16.1400,724846 2019-12-04,15.9000,16.0000,15.2200,15.2200,851290 2019-12-03,15.8000,16.0600,15.5600,16.0200,1675519 2019-12-02,16.1000,16.2200,15.9800,16.2200,3057800 2019-11-29,16.3000,16.3600,16.1400,16.2400,472800 2019-11-28,16.1000,16.2600,15.9200,16.2000,1619690 2019-11-27,15.8400,16.1200,15.7600,16.0800,1460800 2019-11-26,15.7000,16.2400,15.5400,15.7800,9501800 2019-11-25,15.8000,16.0800,15.4800,15.7800,2014600 2019-11-22,16.4800,16.6200,16.0600,16.1800,13252500 2019-11-21,16.7000,16.7800,16.3800,16.4600,4849032 2019-11-20,16.7800,16.8000,16.6000,16.6000,3302945 2019-11-19,16.7600,16.8000,16.7000,16.8000,918025 2019-11-18,16.8000,16.8000,16.6800,16.8000,1074800 2019-11-15,16.8000,16.8200,16.6000,16.8000,9917521 2019-11-14,16.8000,16.9000,16.4600,16.6800,3643200 2019-11-13,17.1400,17.1400,16.6000,16.8000,3113800 2019-11-12,17.0000,17.1400,16.8400,17.1400,5345600 2019-11-11,17.1200,17.1200,16.8000,16.8600,6157048 2019-11-08,16.8800,16.9400,16.6800,16.9400,15980575 2019-11-07,16.9000,16.9400,16.8000,16.9000,11281559 2019-11-06,16.9000,16.9400,16.8000,16.9000,3194251 2019-11-05,16.8200,17.1600,16.8000,16.8000,17822600 2019-11-04,17.4800,17.9600,16.4200,16.8000,19876122 2019-11-01,17.6000,18.1000,17.4000,17.7000,96474600