Date,Open,High,Low,Close,Volume
2015-08-26,142.568,142.568,138.372,138.372,160.0
2015-08-27,128.977,129.981,128.521,129.981,3260.9
2015-08-28,121.954,123.596,121.315,123.139,2785.5
2015-08-31,125.42,126.423,124.69,124.964,4215.1
2015-09-01,130.163,130.528,129.981,130.072,1007.8
2015-09-02,132.899,133.173,129.981,130.437,2837.9
2015-09-03,127.7,128.886,127.7,128.612,1141.8
2015-09-04,130.254,131.44,129.616,131.075,733.5
2015-09-07,132.443,132.808,129.16,129.981,2851.3
2015-09-08,129.981,129.981,129.616,129.981,1183.0
2015-09-09,125.055,125.146,122.227,122.227,4405.9
2015-09-10,130.254,130.254,127.7,127.7,1665.3
2015-09-11,127.244,127.609,126.788,127.427,631.8
2015-09-14,124.599,125.876,124.416,125.876,1615.4
2015-09-15,126.97,127.153,126.606,127.153,1765.3
2015-09-16,124.964,125.693,124.781,124.781,10997.8
2015-09-17,120.768,121.133,120.403,120.403,2690.2
2015-09-18,122.501,122.501,121.406,121.406,1250.4
2015-09-21,126.423,127.7,126.241,126.97,4621.6
2015-09-22,124.416,124.781,124.416,124.69,1365.4
2015-09-23,129.707,132.443,129.251,132.078,6024.8
2015-09-24,129.707,131.258,129.251,130.71,952.0
2015-09-25,130.437,131.349,129.981,129.981,3394.0
2015-09-28,132.808,132.991,131.622,131.622,2094.9
2015-09-29,138.19,139.74,138.19,139.193,3705.9
2015-09-30,139.011,139.011,136.457,136.457,519.6
2015-10-01,133.812,133.812,130.072,130.072,7494.3
2015-10-02,131.714,131.987,131.349,131.987,855.2
2015-10-05,128.612,128.612,127.062,127.062,1087.2
2015-10-06,122.501,123.596,122.501,123.048,2972.7
2015-10-07,123.869,124.416,122.957,122.957,816.6
2015-10-08,120.494,122.41,120.494,122.41,2048.0
2015-10-09,118.031,118.396,117.667,117.758,988.2
2015-10-12,118.123,118.214,117.94,118.031,2997.5
2015-10-13,117.21,117.758,117.21,117.575,1208.1
2015-10-14,119.308,119.947,119.217,119.4,2333.2
2015-10-15,119.856,120.221,118.852,118.852,707.0
2015-10-16,115.842,116.298,115.477,115.842,761.1
2015-10-19,114.839,116.025,114.839,115.295,679.8
2015-10-20,115.113,115.295,114.839,115.021,898.4
2015-10-21,115.386,115.386,115.386,115.386,40.0
2015-10-22,116.663,116.754,115.933,116.754,412.0
2015-10-23,110.461,110.825,110.187,110.825,1248.6
2015-10-26,109.64,109.913,109.366,109.548,860.0
2015-10-27,110.005,110.461,110.005,110.461,588.5
2015-10-28,110.369,110.369,109.64,109.64,468.0
2015-10-29,107.542,107.907,107.177,107.907,1630.1
2015-10-30,107.268,107.268,105.444,105.444,2282.3
2015-11-02,108.363,108.728,108.363,108.545,1117.8
2015-11-03,105.809,105.809,105.353,105.353,640.0
2015-11-04,104.532,104.714,103.984,104.076,3468.8
2015-11-05,105.261,105.717,105.261,105.353,1540.4
2015-11-06,105.809,105.809,105.626,105.809,540.4
2015-11-09,105.809,105.809,105.261,105.535,2397.0
2015-11-10,108.363,108.363,107.542,107.542,3332.0
2015-11-11,107.633,107.633,106.903,106.903,2560.5
2015-11-12,108.545,108.545,107.724,107.724,1534.0
2015-11-13,111.555,112.102,111.19,111.829,25306.7
2015-11-16,116.025,116.298,115.021,115.569,4790.2
2015-11-17,111.008,111.099,110.643,110.643,1369.2
2015-11-18,110.643,110.825,110.552,110.825,476.0
2015-11-19,107.542,107.542,106.721,106.721,1218.4
2015-11-20,107.359,107.633,107.177,107.451,496.8
2015-11-23,105.991,106.265,105.991,106.082,810.0
2015-11-24,106.812,106.812,106.538,106.538,1937.2
2015-11-25,106.447,106.903,106.447,106.903,259.2
2015-11-26,105.717,105.717,105.717,105.717,147.8
2015-11-27,105.261,105.991,105.261,105.9,992.2
2015-11-30,105.991,106.63,105.991,106.538,1690.0
2015-12-01,106.082,106.082,105.809,105.809,860.0
2015-12-02,105.079,105.17,104.897,104.988,758.0
2015-12-03,107.268,107.268,107.268,107.268,100.0
2015-12-04,110.005,110.096,109.731,109.731,757.2
2015-12-07,106.082,106.447,105.991,106.447,1088.3
2015-12-08,106.903,108.271,106.903,108.18,1100.0
2015-12-09,109.275,109.548,108.819,108.819,2677.5
2015-12-10,110.917,111.008,110.369,110.643,1487.5
2015-12-11,110.643,110.643,110.005,110.369,1174.5
2015-12-14,114.93,115.204,114.2,114.2,4039.0
2015-12-15,113.836,113.836,113.288,113.744,5443.3
2015-12-16,111.008,111.099,110.278,110.369,1528.4
2015-12-17,108.545,108.819,108.089,108.819,2594.0
2015-12-18,112.467,113.562,112.467,113.288,1286.5
2015-12-21,115.295,115.751,115.204,115.295,2849.9
2015-12-22,113.106,113.288,113.106,113.288,330.0
2015-12-23,111.008,111.282,110.825,110.825,1117.7
2015-12-24,108.454,108.454,108.089,108.454,2034.8
2015-12-29,108.454,108.454,108.454,108.454,68.4
2015-12-30,105.535,106.356,105.535,105.809,965.7
2015-12-31,107.724,108.271,107.724,108.18,575.0
2016-01-04,110.825,112.923,110.825,112.923,770.1
2016-01-05,114.018,114.018,113.379,114.018,3764.5
2016-01-06,113.471,116.572,113.471,115.933,2481.7
2016-01-07,117.302,120.677,116.754,120.221,8505.6
2016-01-08,123.96,124.964,121.224,121.862,9210.4
2016-01-11,127.609,129.889,127.518,127.518,8836.2
2016-01-12,126.788,128.43,126.606,128.43,2404.2
2016-01-13,125.511,125.602,122.501,122.501,3023.6
2016-01-14,131.805,132.443,131.349,132.078,4954.0
2016-01-15,126.788,129.707,126.697,129.524,1198.3
2016-01-18,134.541,135.18,132.17,132.717,5746.9
2016-01-19,133.72,133.72,131.166,131.44,2160.7
2016-01-20,133.355,138.281,133.355,137.825,5291.0
2016-01-21,136.366,136.366,133.355,134.997,3293.2
2016-01-22,135.545,135.545,133.903,133.903,1625.3
2016-01-25,129.524,129.981,129.068,129.068,3285.8
2016-01-27,132.443,132.443,131.166,132.352,2235.3
2016-01-28,136.457,136.457,131.075,132.352,4043.5
2016-01-29,132.352,132.808,129.433,131.075,5519.1
2016-02-01,125.055,125.967,124.416,125.511,4712.7
2016-02-02,125.602,126.697,125.42,126.697,1268.8
2016-02-03,129.981,131.44,129.798,130.619,20367.9
2016-02-04,128.339,128.43,126.423,126.788,2754.2
2016-02-05,129.16,129.16,128.339,128.886,1428.4
2016-02-08,130.437,133.173,130.437,132.899,3066.0
2016-02-09,137.095,139.376,137.095,139.011,9057.1
2016-02-10,136.913,138.646,136.092,138.19,7985.7
2016-02-11,138.19,139.649,137.551,138.646,6304.5
2016-02-12,140.197,140.926,139.193,139.649,6345.7
2016-02-15,134.176,134.268,132.17,132.17,17678.1
2016-02-16,132.261,132.261,129.068,129.251,6209.1
2016-02-17,130.345,130.619,128.339,130.528,2983.0
2016-02-18,123.778,123.96,123.322,123.596,5512.8
2016-02-19,124.873,125.693,124.873,125.329,2205.4
2016-02-22,126.241,126.241,123.596,123.596,2760.0
2016-02-23,122.227,123.687,121.954,123.139,5507.0
2016-02-24,125.511,126.15,124.964,125.876,4950.8
2016-02-25,122.683,123.504,122.227,123.048,3385.6
2016-02-26,120.312,120.494,119.673,119.765,7467.8
2016-02-29,121.042,122.319,120.768,122.319,4074.2
2016-03-01,123.596,124.143,122.683,123.596,3074.4
2016-03-02,116.39,116.481,115.295,115.386,4107.4
2016-03-03,115.295,115.842,114.839,114.839,1847.8
2016-03-04,114.383,114.383,114.018,114.2,2391.1
2016-03-07,113.836,114.292,113.562,113.744,1742.4
2016-03-08,114.018,114.474,113.836,113.836,2139.9
2016-03-09,115.386,115.842,115.295,115.477,4328.0
2016-03-10,114.474,114.474,114.109,114.109,1030.0
2016-03-11,115.569,115.751,112.923,112.923,11347.4
2016-03-14,110.096,110.825,110.096,110.643,2429.6
2016-03-15,110.461,111.282,110.096,111.008,3932.5
2016-03-16,110.643,110.825,110.187,110.552,1684.5
2016-03-17,109.275,109.275,107.998,108.728,1244.6
2016-03-18,107.268,107.542,106.812,107.268,4163.5
2016-03-21,106.63,107.268,106.63,106.812,3193.1
2016-03-22,105.9,106.265,105.626,105.809,4230.8
2016-03-23,105.809,106.265,105.809,106.082,4774.1
2016-03-24,107.633,108.089,107.359,107.998,6538.7
2016-03-29,107.268,107.633,107.086,107.268,10256.0
2016-03-30,105.261,105.261,104.623,105.17,7983.0
2016-03-31,104.076,104.897,104.076,104.623,4011.5
2016-04-01,104.623,105.535,104.44,105.353,7252.4
2016-04-04,103.711,103.711,103.072,103.163,5524.4
2016-04-05,104.623,105.353,104.532,105.17,25906.6
2016-04-06,106.082,106.174,105.079,105.626,61623.5
2016-04-07,104.258,104.44,103.802,103.893,10296.1
2016-04-08,107.177,107.177,105.717,105.717,8794.9
2016-04-11,106.174,106.721,105.809,106.174,8314.9
2016-04-12,106.812,107.086,106.356,106.356,14166.9
2016-04-13,104.167,104.167,103.437,103.62,17284.7
2016-04-14,101.795,102.16,101.613,101.886,8408.8
2016-04-15,101.795,101.886,101.339,101.795,7628.1
2016-04-18,103.255,103.62,103.255,103.62,13513.9
2016-04-19,100.518,100.609,100.245,100.245,13769.3
2016-04-20,100.153,100.701,99.88,100.701,5914.1
2016-04-21,99.424,99.606,98.512,98.512,4469.1
2016-04-22,101.248,101.248,100.518,100.518,4540.9
2016-04-26,100.883,101.066,100.518,100.792,4442.5
2016-04-27,100.883,101.066,100.792,100.974,9525.1
2016-04-28,99.789,101.522,99.606,101.43,8621.8
2016-04-29,101.978,102.616,101.704,102.069,4884.0
2016-05-02,103.984,103.984,103.62,103.802,4697.8
2016-05-03,102.069,102.16,101.704,101.978,2677.6
2016-05-04,103.528,104.532,100.336,104.258,4356.4
2016-05-05,105.079,105.079,104.167,104.349,4093.4
2016-05-06,105.444,105.9,105.17,105.809,4078.1
2016-05-09,103.984,104.258,103.711,104.167,1271.8
2016-05-10,104.349,104.623,103.437,103.437,685.8
2016-05-11,101.339,101.886,101.157,101.886,3178.5
2016-05-12,103.62,103.711,103.072,103.346,2923.9
2016-05-13,103.346,104.532,103.346,104.532,3796.9
2016-05-16,105.809,105.9,104.805,105.353,6532.3
2016-05-17,103.437,103.437,102.981,103.163,3674.5
2016-05-18,105.353,105.9,105.261,105.535,12852.5
2016-05-19,105.444,106.538,105.444,106.174,11687.9
2016-05-20,106.265,106.265,105.261,105.444,16246.3
2016-05-23,104.714,105.079,104.258,104.714,10012.9
2016-05-24,105.261,105.444,104.988,105.444,1557.0
2016-05-25,101.339,101.43,100.883,101.157,6305.7
2016-05-26,100.245,100.609,100.245,100.245,11352.0
2016-05-27,99.697,99.789,99.515,99.789,2730.1
2016-05-30,98.238,98.42,97.873,98.055,3720.5
2016-05-31,98.329,98.329,98.055,98.329,1107.8
2016-06-01,98.968,99.15,98.603,99.15,6439.6
2016-06-02,98.785,99.241,98.785,99.241,2873.5
2016-06-03,97.964,98.147,97.873,98.055,23302.3
2016-06-06,98.968,99.059,98.694,98.876,4137.9
2016-06-07,97.873,97.873,97.508,97.691,8065.4
2016-06-08,97.599,97.873,97.599,97.599,2259.5
2016-06-09,96.961,97.143,96.778,96.961,2877.4
2016-06-10,97.417,97.508,97.326,97.508,4579.9
2016-06-14,102.16,102.16,100.701,100.974,11124.5
2016-06-15,101.978,101.978,100.518,101.522,14529.1
2016-06-16,101.522,102.434,101.339,102.343,5960.3
2016-06-17,100.609,100.609,100.336,100.518,15394.3
2016-06-20,100.336,100.336,99.241,99.241,7162.9
2016-06-21,100.153,100.245,99.515,99.789,6587.5
2016-06-22,100.245,100.245,99.424,99.424,8035.9
2016-06-23,98.968,99.15,98.694,98.968,1483.2
2016-06-24,98.055,108.545,98.055,107.451,51368.9
2016-06-27,107.177,107.724,106.356,106.538,23920.2
2016-06-28,109.457,109.64,107.268,107.633,31025.9
2016-06-29,103.984,105.353,103.984,104.258,6906.0
2016-06-30,99.88,100.792,99.697,100.792,16525.0
2016-07-01,100.609,100.609,97.326,97.599,20168.6
2016-07-04,96.778,96.778,95.775,95.775,10429.9
2016-07-05,96.687,97.235,96.505,96.87,6183.1
2016-07-06,98.329,99.88,98.329,98.694,8034.2
2016-07-07,97.143,97.143,96.778,96.87,5496.3
2016-07-08,96.961,97.508,96.778,97.235,5944.5
2016-07-11,93.495,93.495,92.127,92.674,26619.4
2016-07-12,92.309,92.4,92.035,92.4,3873.9
2016-07-13,91.032,91.214,90.85,91.214,9896.8
2016-07-14,90.941,91.214,90.758,90.758,18939.3
2016-07-15,90.211,90.393,89.573,90.029,11946.3
2016-07-18,89.937,89.937,89.573,89.573,3265.0
2016-07-19,89.481,89.846,89.39,89.664,12079.5
2016-07-20,89.755,89.846,89.573,89.573,2590.0
2016-07-21,88.66,88.66,88.478,88.66,11740.9
2016-07-22,89.481,89.755,89.481,89.573,3701.5
2016-07-25,88.66,88.752,88.022,88.569,8188.2
2016-07-26,89.39,89.573,88.752,89.025,5758.3
2016-07-27,88.66,88.843,88.478,88.66,3166.8
2016-07-28,88.934,89.116,88.843,88.934,1007.3
2016-07-29,88.934,89.39,88.752,88.934,7504.0
2016-08-01,88.204,88.204,87.475,87.748,3627.3
2016-08-02,88.569,88.66,88.387,88.569,1989.2
2016-08-03,90.211,90.393,90.029,90.302,2690.7
2016-08-04,90.211,90.211,89.39,89.39,2202.7
2016-08-05,89.299,89.299,89.025,89.208,1300.2
2016-08-08,87.931,87.931,87.292,87.383,8590.1
2016-08-09,87.657,87.748,87.566,87.657,1640.0
2016-08-10,87.566,87.839,87.566,87.748,1243.8
2016-08-11,88.204,88.204,87.839,87.839,6435.1
2016-08-12,86.927,87.201,86.927,87.11,2568.3
2016-08-15,87.201,87.201,86.836,87.019,5292.1
2016-08-16,86.927,87.11,86.836,86.836,3415.9
2016-08-17,87.292,87.566,87.292,87.475,428.0
2016-08-18,87.383,87.383,87.11,87.11,1100.0
2016-08-19,87.019,87.11,86.927,87.11,2951.4
2016-08-22,87.201,87.657,87.11,87.566,1227.0
2016-08-23,87.292,87.292,86.927,87.201,5023.8
2016-08-24,86.654,87.11,86.562,86.927,2771.4
2016-08-25,87.931,87.931,87.657,87.839,1029.3
2016-08-26,87.931,88.022,87.839,87.931,15492.5
2016-08-29,88.569,88.66,88.387,88.569,12317.2
2016-08-30,87.292,87.475,87.201,87.201,4111.4
2016-08-31,87.839,87.931,87.566,87.657,3316.8
2016-09-01,88.387,88.387,87.748,88.022,2161.6
2016-09-02,88.569,88.66,88.478,88.66,5460.2
2016-09-05,87.292,87.292,87.019,87.201,1177.3
2016-09-06,87.383,87.383,87.201,87.383,2932.9
2016-09-07,86.927,86.927,86.654,86.745,7356.1
2016-09-08,86.836,86.927,86.654,86.745,4530.4
2016-09-09,87.383,87.657,87.383,87.566,2418.5
2016-09-12,98.238,98.238,93.039,94.133,26415.1
2016-09-13,91.123,92.583,88.934,90.485,20497.0
2016-09-14,93.951,93.951,91.67,91.944,14656.7
2016-09-15,92.856,93.768,92.856,93.039,12681.2
2016-09-16,91.306,91.306,90.941,91.123,14078.2
2016-09-19,91.032,91.032,90.576,90.667,3223.1
2016-09-20,91.397,91.397,90.85,90.941,8782.8
2016-09-21,91.488,91.488,90.576,90.576,12429.0
2016-09-22,89.025,89.208,88.934,89.208,11433.4
2016-09-23,87.931,87.931,87.748,87.931,14613.0
2016-09-26,88.569,89.208,88.569,89.116,6666.7
2016-09-27,90.758,91.123,89.116,89.299,13239.8
2016-09-28,89.299,89.755,89.299,89.481,3663.1
2016-09-29,88.113,88.113,87.839,87.931,3893.6
2016-09-30,90.211,90.485,90.029,90.302,7307.1
2016-10-03,88.569,88.569,88.204,88.478,6262.7
2016-10-04,87.748,89.116,87.748,88.934,1406.4
2016-10-05,89.937,90.393,89.937,90.12,6808.5
2016-10-06,89.208,89.481,89.116,89.39,3809.7
2016-10-07,89.39,89.573,89.299,89.39,19038.3
2016-10-10,89.208,89.39,89.116,89.39,4080.0
2016-10-11,88.478,89.116,88.387,89.116,17438.5
2016-10-12,91.214,91.214,90.576,90.85,14427.9
2016-10-13,91.67,92.947,91.488,92.674,21656.2
2016-10-14,92.035,92.127,91.762,91.762,8948.6
2016-10-17,92.309,92.765,92.127,92.491,15455.9
2016-10-18,92.309,92.309,91.488,91.579,10921.9
2016-10-19,91.214,91.214,91.032,91.123,4569.2
2016-10-20,90.667,90.667,90.211,90.302,9180.7
2016-10-21,90.667,91.306,90.576,91.214,8856.4
2016-10-24,90.667,90.85,90.576,90.758,10057.4
2016-10-25,90.029,90.12,89.664,89.846,3491.9
2016-10-26,91.123,91.306,91.032,91.214,8299.4
2016-10-27,91.032,91.397,91.032,91.306,6706.5
2016-10-28,91.853,91.944,91.579,91.944,3608.1
2016-10-31,92.583,92.583,91.579,91.67,10255.3
2016-11-01,92.127,92.309,91.67,91.762,4460.0
2016-11-02,94.224,94.954,94.133,94.863,14295.8
2016-11-03,95.958,95.958,94.954,95.684,27056.6
2016-11-04,95.866,95.958,95.684,95.866,18917.2
2016-11-07,93.768,94.042,93.312,93.768,41575.2
2016-11-08,91.579,92.218,91.397,91.67,16894.0
2016-11-09,90.302,101.613,89.481,100.336,83291.0
2016-11-10,87.201,87.566,86.562,86.654,32668.4
2016-11-11,86.198,86.562,86.015,86.106,18590.5
2016-11-14,86.198,86.289,85.377,85.559,9680.8
2016-11-15,86.471,86.745,86.106,86.106,18041.4
2016-11-16,84.829,85.012,84.465,84.738,15721.8
2016-11-17,85.377,85.559,85.012,85.194,4204.7
2016-11-18,84.738,84.738,84.282,84.647,12346.8
2016-11-21,84.647,84.738,84.282,84.373,1505.5
2016-11-22,83.461,83.552,82.549,82.731,8451.3
2016-11-23,82.64,82.823,82.64,82.823,4068.9
2016-11-24,82.64,83.005,82.64,83.005,8705.0
2016-11-25,82.731,82.731,82.184,82.458,4838.9
2016-11-28,82.093,82.458,82.093,82.275,16346.9
2016-11-29,83.005,83.005,82.823,83.005,3761.5
2016-11-30,82.914,82.914,82.458,82.549,6335.8
2016-12-01,82.823,83.096,82.64,82.64,6751.7
2016-12-02,83.917,84.1,83.644,84.008,15824.9
2016-12-05,84.647,84.738,83.917,84.282,8902.8
2016-12-06,82.275,82.914,82.275,82.549,10346.1
2016-12-07,82.093,82.093,81.728,81.819,3293.8
2016-12-08,79.813,79.813,79.174,79.174,17690.1
2016-12-09,78.444,78.536,78.262,78.353,12983.3
2016-12-12,76.985,77.532,76.62,77.35,7508.7
2016-12-13,77.897,78.262,77.623,78.08,6310.7
2016-12-14,76.255,76.529,76.255,76.529,12038.8
2016-12-15,77.897,77.897,77.259,77.532,4048.9
2016-12-16,76.985,77.076,76.894,76.894,1742.8
2016-12-19,77.259,77.259,76.894,76.894,8341.7
2016-12-20,76.711,76.894,76.62,76.894,1114.2
2016-12-21,76.164,76.438,76.164,76.438,4641.0
2016-12-22,76.985,77.259,76.894,76.894,1492.5
2016-12-23,77.076,77.076,76.985,76.985,3869.5
2016-12-28,76.985,76.985,76.529,76.62,988.0
2016-12-29,78.08,78.08,77.897,77.988,1165.0
2016-12-30,78.353,78.353,77.988,77.988,1622.8
2017-01-03,77.988,78.353,77.988,78.171,1607.2
2017-01-04,77.623,77.623,77.167,77.167,4746.3
2017-01-05,76.803,76.803,76.346,76.62,9325.4
2017-01-06,76.529,76.62,76.529,76.62,10980.0
2017-01-09,75.982,75.982,75.617,75.708,5985.4
2017-01-10,76.529,76.894,76.529,76.894,16821.0
2017-01-11,76.62,76.894,76.438,76.803,5885.0
2017-01-12,75.982,76.711,75.982,76.529,2696.5
2017-01-13,76.438,76.62,76.346,76.529,18072.1
2017-01-16,76.255,76.346,76.164,76.255,1871.4
2017-01-17,76.438,76.438,76.255,76.438,2458.2
2017-01-18,76.803,76.803,76.438,76.529,7998.1
2017-01-19,76.255,76.529,76.255,76.529,4556.5
2017-01-20,76.62,76.62,76.438,76.438,4355.6
2017-01-23,76.438,76.985,76.438,76.894,2325.6
2017-01-24,76.803,76.894,76.711,76.894,2624.8
2017-01-25,75.799,75.799,75.526,75.526,5410.9
2017-01-27,74.249,74.34,74.066,74.34,18604.8
2017-01-30,74.34,75.252,74.34,75.069,7676.5
2017-01-31,75.708,76.346,75.526,76.346,13924.1
2017-02-01,75.708,75.799,75.526,75.526,8940.5
2017-02-02,75.708,76.438,75.708,76.438,3782.0
2017-02-03,75.982,76.073,75.708,76.073,24738.8
2017-02-06,74.431,74.705,74.34,74.522,8671.7
2017-02-07,74.796,75.069,74.796,74.887,29138.6
2017-02-08,74.978,74.978,74.705,74.705,4955.5
2017-02-09,74.705,74.705,74.522,74.522,341.1
2017-02-10,74.066,74.066,73.154,73.154,8763.5
2017-02-13,72.88,72.88,72.424,72.424,19596.2
2017-02-14,71.877,71.877,71.603,71.603,5309.9
2017-02-15,71.238,71.238,70.874,70.965,8566.5
2017-02-16,70.053,70.144,69.87,70.053,5185.8
2017-02-17,69.961,70.418,69.961,70.235,1175.2
2017-02-20,70.326,70.326,69.961,69.961,4694.5
2017-02-21,69.961,69.961,69.688,69.688,2180.3
2017-02-22,69.232,69.232,69.049,69.049,4097.4
2017-02-23,68.867,69.232,68.867,69.232,6393.8
2017-02-24,69.232,69.232,69.141,69.141,10880.7
2017-02-27,68.776,68.867,68.502,68.502,9399.5
2017-02-28,68.684,68.776,68.502,68.684,14170.8
2017-03-01,68.958,68.958,68.32,68.32,10653.0
2017-03-02,66.769,66.769,66.404,66.587,15709.5
2017-03-03,67.134,67.772,67.134,67.772,15609.9
2017-03-06,67.864,68.046,67.681,67.772,3058.9
2017-03-07,67.955,68.137,67.59,67.864,7629.1
2017-03-08,68.411,68.684,68.411,68.502,1790.1
2017-03-09,68.228,68.502,68.228,68.502,4110.0
2017-03-10,67.864,67.864,67.772,67.772,7879.0
2017-03-13,67.864,68.137,67.864,68.046,4177.3
2017-03-14,67.681,67.864,67.681,67.864,5128.4
2017-03-15,68.228,68.32,67.955,67.955,6034.2
2017-03-16,67.043,67.134,66.86,67.134,7065.2
2017-03-17,67.134,67.407,67.134,67.316,5119.0
2017-03-20,67.772,67.955,67.681,67.864,3803.0
2017-03-21,67.955,67.955,67.499,67.59,13045.7
2017-03-22,69.87,70.144,69.688,70.053,31637.2
2017-03-23,69.505,69.505,69.141,69.323,7714.1
2017-03-24,69.597,69.597,69.049,69.414,17897.8
2017-03-27,70.418,70.691,70.235,70.509,7690.9
2017-03-28,69.87,69.87,69.414,69.505,7187.2
2017-03-29,69.049,69.049,68.593,68.593,7282.6
2017-03-30,68.684,68.684,68.32,68.411,3767.4
2017-03-31,68.32,68.411,68.137,68.411,9830.7
2017-04-03,68.776,68.776,68.411,68.411,1140.0
2017-04-04,68.776,69.049,68.776,68.958,21341.0
2017-04-05,68.593,68.867,68.411,68.867,1001.5
2017-04-06,69.597,69.87,69.505,69.505,3606.1
2017-04-07,68.776,69.87,68.776,69.414,25447.1
2017-04-10,69.049,69.049,68.502,68.684,3689.0
2017-04-11,68.958,69.232,68.776,69.049,3758.5
2017-04-12,69.141,69.323,69.049,69.141,1517.0
2017-04-13,69.779,70.053,69.505,69.505,3046.3
2017-04-18,69.323,69.505,69.049,69.414,5583.0
2017-04-19,69.961,69.961,69.688,69.688,5394.8
2017-04-20,70.053,70.144,69.961,69.961,2170.4
2017-04-21,68.867,68.958,68.593,68.776,6693.1
2017-04-24,67.864,68.046,67.772,67.864,4397.1
2017-04-26,66.769,66.951,66.587,66.678,12047.7
2017-04-27,66.769,66.951,66.678,66.769,4489.1
2017-04-28,66.769,66.86,66.587,66.769,4729.7
2017-05-01,67.043,67.134,66.769,66.769,5018.8
2017-05-02,66.678,66.769,66.495,66.495,3575.1
2017-05-03,66.86,66.951,66.769,66.951,7610.5
2017-05-04,66.678,66.678,66.587,66.678,3498.0
2017-05-05,66.587,67.134,66.587,66.951,8152.7
2017-05-08,65.857,66.13,65.857,65.948,11007.3
2017-05-09,66.13,66.13,65.948,66.13,3116.1
2017-05-10,66.495,66.495,66.313,66.313,10550.0
2017-05-11,65.948,66.13,65.948,66.13,2187.6
2017-05-12,66.222,66.587,66.222,66.495,3874.2
2017-05-15,66.495,66.495,66.222,66.222,6812.7
2017-05-16,65.766,65.948,65.674,65.948,9350.2
2017-05-17,66.678,66.951,66.678,66.86,16685.2
2017-05-18,68.411,68.502,68.046,68.228,36616.8
2017-05-19,68.046,68.32,67.955,68.137,10623.2
2017-05-22,66.951,66.951,66.769,66.86,15076.4
2017-05-23,66.495,66.495,66.313,66.404,11714.5
2017-05-24,66.039,66.039,65.857,66.039,1380.5
2017-05-25,65.583,65.583,64.945,64.945,31226.8
2017-05-26,64.945,65.036,64.853,64.945,25829.6
2017-05-29,64.671,64.762,64.58,64.671,16410.3
2017-05-30,64.853,65.036,64.762,64.853,30808.2
2017-05-31,65.036,65.036,64.853,65.036,2195.0
2017-06-01,64.945,64.945,64.762,64.853,5095.2
2017-06-02,63.668,63.668,63.303,63.394,24404.1
2017-06-05,63.394,63.485,63.303,63.303,4300.2
2017-06-06,63.394,63.759,63.394,63.759,11878.0
2017-06-07,63.759,63.759,63.576,63.668,7404.1
2017-06-08,63.668,63.759,63.485,63.668,8692.5
2017-06-09,63.941,63.941,63.485,63.576,6241.6
2017-06-13,63.668,64.033,63.668,63.668,7222.0
2017-06-14,63.394,63.394,63.029,63.212,12476.8
2017-06-15,63.485,63.85,63.485,63.668,12659.7
2017-06-16,63.576,63.576,63.212,63.303,6954.9
2017-06-19,63.394,63.394,63.303,63.303,4271.9
2017-06-20,62.482,62.482,62.299,62.482,5729.6
2017-06-21,63.303,63.576,63.303,63.485,3932.6
2017-06-22,63.759,63.759,63.485,63.485,4403.7
2017-06-23,63.485,63.576,63.394,63.485,3084.6
2017-06-26,63.485,63.485,63.212,63.394,8972.5
2017-06-27,63.212,63.394,63.212,63.394,13858.1
2017-06-28,64.397,64.58,64.306,64.306,8340.1
2017-06-29,62.938,62.938,62.756,62.756,10912.2
2017-06-30,64.306,64.489,64.215,64.215,11146.2
2017-07-03,64.215,64.215,63.85,63.941,5733.9
2017-07-04,63.576,64.124,63.576,64.124,9028.4
2017-07-05,64.124,64.124,63.941,64.033,1192.3
2017-07-06,63.668,63.941,63.668,63.941,3003.6
2017-07-07,65.036,65.036,64.853,65.036,6403.5
2017-07-10,63.941,64.033,63.759,63.759,6837.6
2017-07-11,64.033,64.124,63.85,63.941,5440.4
2017-07-12,64.033,64.124,64.033,64.124,2522.1
2017-07-13,62.938,63.029,62.847,62.938,7038.1
2017-07-14,62.664,62.756,62.573,62.756,1350.5
2017-07-17,61.935,62.026,61.843,62.026,11053.1
2017-07-18,61.752,62.117,61.752,62.026,5154.2
2017-07-19,61.843,61.843,61.752,61.843,19588.0
2017-07-20,61.114,61.205,61.114,61.114,7262.2
2017-07-21,61.114,61.114,61.022,61.114,9160.5
2017-07-24,61.387,61.479,61.387,61.387,7888.3
2017-07-25,61.296,61.296,61.114,61.296,10232.8
2017-07-26,60.84,61.022,60.749,60.931,4470.5
2017-07-27,60.749,60.84,60.658,60.749,12116.9
2017-07-28,61.296,61.661,61.296,61.479,16177.5
2017-07-31,61.387,61.387,61.205,61.296,2969.9
2017-08-01,61.296,61.296,60.84,61.022,11136.4
2017-08-02,60.749,60.931,60.749,60.84,10190.5
2017-08-03,61.114,61.114,61.022,61.114,4620.0
2017-08-04,61.205,61.205,60.931,61.114,16483.9
2017-08-07,60.931,60.931,60.658,60.658,7777.6
2017-08-08,60.749,60.931,60.749,60.84,5498.5
2017-08-09,61.296,61.661,61.296,61.387,19540.6
2017-08-10,61.114,61.387,61.022,61.296,9411.8
2017-08-11,63.303,63.394,63.12,63.394,28668.4
2017-08-14,62.573,62.573,62.391,62.391,8050.5
2017-08-15,61.387,61.387,60.931,61.114,10092.8
2017-08-16,61.57,61.661,61.387,61.387,8475.7
2017-08-17,61.479,61.57,61.387,61.387,34154.3
2017-08-18,63.759,63.85,63.394,63.394,27414.5
2017-08-21,63.576,64.033,63.576,63.941,60694.8
2017-08-22,63.668,63.668,63.303,63.303,34456.9
2017-08-23,62.117,62.573,62.117,62.391,18552.3
2017-08-24,63.12,63.12,62.938,63.12,22986.9
2017-08-25,62.847,63.029,62.756,63.029,7442.7
2017-08-28,62.664,63.12,62.664,63.12,14369.3
2017-08-29,63.394,63.85,63.394,63.576,34023.0
2017-08-30,62.482,62.482,62.391,62.391,20299.0
2017-08-31,61.935,61.935,61.752,61.843,14973.3
2017-09-01,61.022,61.114,60.931,61.022,18077.4
2017-09-04,61.479,61.57,61.296,61.57,3356.0
2017-09-05,61.205,61.387,61.205,61.205,16690.8
2017-09-06,61.843,61.935,61.661,61.752,16462.9
2017-09-07,61.661,61.752,61.479,61.661,16327.4
2017-09-08,61.57,61.752,61.57,61.57,12028.5
2017-09-11,61.205,61.205,60.84,60.84,12506.0
2017-09-12,60.019,60.11,59.837,59.928,24903.3
2017-09-13,59.472,59.654,59.472,59.654,9457.2
2017-09-14,59.654,59.654,59.472,59.654,4209.0
2017-09-15,59.928,59.928,59.654,59.654,35227.2
2017-09-18,59.198,59.198,58.924,58.924,9016.2
2017-09-19,58.924,59.016,58.833,59.016,11765.1
2017-09-20,58.924,59.016,58.833,58.924,17556.9
2017-09-21,58.833,59.016,58.833,59.016,17380.1
2017-09-22,59.198,59.563,59.198,59.563,5158.3
2017-09-25,58.924,59.381,58.924,59.381,2315.5
2017-09-26,59.381,59.563,59.289,59.472,4607.7
2017-09-27,59.472,59.472,59.198,59.198,8976.3
2017-09-28,58.924,58.924,58.651,58.651,29283.1
2017-09-29,58.651,58.742,58.56,58.651,14557.0
2017-10-02,57.83,57.83,57.647,57.83,6107.7
2017-10-03,57.374,57.556,57.283,57.283,18214.8
2017-10-04,57.191,57.283,57.191,57.283,3062.4
2017-10-05,57.1,57.1,56.918,57.009,9092.7
2017-10-06,56.37,56.37,56.097,56.279,9825.4
2017-10-09,56.279,56.37,56.188,56.37,19089.5
2017-10-10,56.462,56.553,56.37,56.462,4723.6
2017-10-11,56.188,56.279,56.188,56.279,5569.5
2017-10-12,56.006,56.188,56.006,56.097,5903.6
2017-10-13,56.37,56.37,56.188,56.188,2937.6
2017-10-16,56.006,56.006,55.823,55.914,8121.8
2017-10-17,55.823,55.914,55.823,55.914,5366.8
2017-10-18,55.732,55.823,55.732,55.823,5827.5
2017-10-19,55.641,55.732,55.55,55.732,12058.6
2017-10-20,55.732,55.732,55.002,55.367,13792.1
2017-10-23,54.911,54.911,54.729,54.911,7427.8
2017-10-24,55.458,55.458,55.276,55.367,4131.2
2017-10-25,55.367,55.458,55.276,55.367,1470.0
2017-10-26,55.823,55.823,55.641,55.732,2203.4
2017-10-27,55.55,55.732,55.367,55.458,5905.7
2017-10-30,54.82,55.002,54.729,54.911,6379.6
2017-10-31,55.276,55.276,55.002,55.093,6023.9
2017-11-01,54.911,55.002,54.637,54.729,6975.9
2017-11-02,54.911,55.276,54.82,55.185,7312.8
2017-11-03,54.729,54.729,54.637,54.637,3044.2
2017-11-06,54.729,54.729,54.273,54.637,5743.8
2017-11-07,53.999,54.181,53.816,53.816,5813.7
2017-11-08,54.455,54.455,54.273,54.364,4000.0
2017-11-09,53.999,53.999,53.725,53.816,3144.8
2017-11-10,54.729,54.729,54.273,54.364,14821.0
2017-11-13,54.455,54.546,54.364,54.364,9487.4
2017-11-14,54.637,54.637,54.455,54.546,6255.3
2017-11-15,54.82,55.185,54.82,54.911,12620.4
2017-11-16,55.458,55.458,55.093,55.093,17087.5
2017-11-17,54.273,54.546,54.181,54.364,8864.7
2017-11-20,54.82,55.185,54.729,54.911,8814.6
2017-11-21,54.364,54.455,54.364,54.455,1831.0
2017-11-22,53.725,53.725,53.543,53.543,7021.8
2017-11-23,53.725,53.816,53.725,53.725,1635.7
2017-11-24,53.816,53.816,53.543,53.634,2810.0
2017-11-27,53.452,53.543,53.269,53.543,4206.0
2017-11-28,53.543,53.543,53.452,53.543,2478.7
2017-11-29,52.083,52.175,51.992,52.083,29891.9
2017-11-30,51.992,52.175,51.992,52.083,55809.7
2017-12-01,51.262,51.445,51.171,51.262,69236.5
2017-12-04,50.715,50.715,50.35,50.442,25925.8
2017-12-05,51.445,51.445,51.08,51.08,4110.1
2017-12-06,51.992,52.175,51.81,52.175,10196.0
2017-12-07,51.719,51.719,51.536,51.627,14205.2
2017-12-08,51.354,51.445,51.262,51.262,2648.2
2017-12-11,50.715,50.898,50.715,50.715,6138.6
2017-12-12,50.442,50.442,50.259,50.35,7632.3
2017-12-13,50.259,50.624,50.259,50.442,18619.7
2017-12-14,50.168,50.168,49.985,50.168,6437.4
2017-12-15,50.898,50.989,50.715,50.715,2382.2
2017-12-18,49.621,49.621,49.256,49.256,10300.9
2017-12-19,48.982,49.073,48.891,49.073,10717.2
2017-12-20,49.438,49.438,49.165,49.256,1694.0
2017-12-21,49.529,49.621,49.438,49.621,3043.6
2017-12-22,49.256,49.347,49.256,49.256,11955.9
2017-12-27,49.256,49.347,49.256,49.256,2108.8
2017-12-28,49.256,49.529,49.256,49.438,1660.0
2017-12-29,49.438,49.438,49.438,49.438,440.0
2018-01-02,49.803,50.168,49.621,49.803,7236.7
2018-01-03,49.165,49.165,48.891,48.891,4979.2
2018-01-04,48.435,48.435,48.252,48.344,6105.2
2018-01-05,47.705,47.796,47.523,47.523,5387.6
2018-01-08,46.793,46.884,46.702,46.793,17975.7
2018-01-09,46.793,46.884,46.611,46.884,21724.1
2018-01-10,46.793,46.793,46.428,46.611,15821.9
2018-01-11,46.611,46.702,46.428,46.428,7538.0
2018-01-12,45.79,45.881,45.698,45.698,14124.2
2018-01-15,44.786,44.786,44.604,44.695,29056.2
2018-01-16,44.695,44.695,44.513,44.513,2717.0
2018-01-17,45.06,45.242,44.969,45.06,77610.2
2018-01-18,44.421,44.421,44.148,44.148,7307.6
2018-01-19,44.604,44.786,44.421,44.695,10464.1
2018-01-22,44.148,44.239,44.148,44.148,6757.0
2018-01-23,43.236,43.236,42.962,42.962,16234.1
2018-01-24,43.053,43.053,42.871,43.053,2024.6
2018-01-25,43.053,43.144,42.962,42.962,13706.2
2018-01-29,41.867,41.867,41.594,41.776,15711.2
2018-01-30,42.415,43.144,42.323,43.053,13636.4
2018-01-31,43.6,44.239,43.144,43.327,88437.5
2018-02-01,43.144,43.418,43.053,43.144,21013.8
2018-02-02,43.418,43.965,43.418,43.783,32514.8
2018-02-05,46.154,46.884,46.063,46.246,109403.6
2018-02-06,50.715,54.364,50.442,53.178,200563.0
2018-02-07,48.8,49.256,48.07,49.073,103638.2
2018-02-08,48.435,49.165,48.252,48.252,78410.0
2018-02-09,51.445,51.81,50.533,50.806,131293.1
2018-02-12,49.894,49.985,49.438,49.529,68440.8
2018-02-13,48.8,49.256,48.617,48.982,72754.8
2018-02-14,48.617,48.617,48.344,48.435,21918.8
2018-02-15,47.249,47.249,46.611,46.702,29953.9
2018-02-16,45.607,45.698,45.516,45.698,110641.7
2018-02-19,45.698,45.698,45.06,45.151,16722.3
2018-02-20,45.607,46.063,45.607,45.698,17133.1
2018-02-21,46.337,46.793,46.154,46.702,24302.2
2018-02-22,47.158,47.705,47.158,47.431,38709.7
2018-02-23,46.428,46.519,46.154,46.337,37258.9
2018-02-26,44.786,45.242,44.786,44.969,14580.1
2018-02-27,43.6,43.874,43.509,43.874,27493.0
2018-02-28,45.151,45.425,44.786,45.242,80219.2
2018-03-01,46.246,46.793,46.154,46.702,80759.2
2018-03-02,47.888,48.252,47.614,47.888,123723.5
2018-03-05,47.705,48.161,47.431,47.979,46676.0
2018-03-06,46.246,46.337,45.972,46.154,42653.5
2018-03-07,46.975,47.705,46.884,47.249,73642.6
2018-03-08,45.972,46.246,45.881,45.972,28337.9
2018-03-09,45.516,45.607,45.06,45.516,45010.2
2018-03-12,43.327,43.327,43.053,43.236,64338.9
2018-03-13,43.509,43.783,43.509,43.509,18382.3
2018-03-14,44.33,44.513,44.33,44.33,23187.9
2018-03-15,44.877,45.242,44.604,44.786,13637.6
2018-03-16,44.877,45.151,44.695,44.969,4138.0
2018-03-19,44.969,45.334,44.969,45.151,41769.5
2018-03-20,46.337,46.519,46.063,46.154,25742.8
2018-03-21,46.337,46.337,46.063,46.154,11339.3
2018-03-22,46.519,46.519,46.063,46.428,22467.5
2018-03-23,49.621,50.533,49.621,50.168,98553.9
2018-03-26,51.627,51.627,50.715,50.898,27034.5
2018-03-27,48.8,48.982,48.344,48.344,31943.6
2018-03-28,50.715,50.898,50.35,50.898,39502.9
2018-03-29,50.806,51.262,50.715,51.171,17327.1
2018-04-03,52.813,53.725,51.81,52.083,29826.1
2018-04-04,50.898,51.171,50.898,50.989,14711.3
2018-04-05,49.165,49.438,48.8,48.982,42871.7
2018-04-06,49.894,50.168,49.712,49.803,33993.3
2018-04-09,50.806,50.806,50.259,50.35,36183.4
2018-04-10,50.715,50.715,49.073,49.165,18102.6
2018-04-11,49.347,49.621,49.347,49.529,1883.3
2018-04-12,49.438,49.529,49.256,49.438,6449.2
2018-04-13,48.891,49.073,48.8,48.891,10090.4
2018-04-16,48.344,48.8,48.252,48.526,7250.6
2018-04-17,48.07,48.07,47.523,47.523,17561.5
2018-04-18,46.975,46.975,46.702,46.702,20346.9
2018-04-19,46.611,46.793,46.611,46.793,5759.0
2018-04-20,47.614,47.614,47.34,47.431,6858.5
2018-04-23,48.07,48.252,47.979,48.07,11569.8
2018-04-24,48.344,48.344,47.979,48.161,6644.9
2018-04-26,49.073,49.529,48.982,49.347,13431.7
2018-04-27,48.344,48.526,48.344,48.435,5603.9
2018-04-30,48.344,48.344,47.979,47.979,18584.9
2018-05-01,49.256,49.256,49.073,49.256,6400.3
2018-05-02,48.982,49.438,48.982,49.256,19244.6
2018-05-03,50.077,50.259,49.985,50.168,10399.9
2018-05-04,50.168,50.35,49.894,50.259,4581.3
2018-05-07,48.435,48.617,48.252,48.344,41501.7
2018-05-08,48.344,48.435,48.252,48.435,15455.7
2018-05-09,48.526,48.526,48.252,48.344,6775.7
2018-05-10,47.249,47.34,46.975,47.067,14694.6
2018-05-11,46.154,46.337,46.063,46.154,50044.7
2018-05-14,45.607,45.607,45.334,45.516,20705.8
2018-05-15,45.79,46.246,45.79,46.246,8900.3
2018-05-16,46.793,46.793,46.611,46.702,30794.5
2018-05-17,46.063,46.337,46.063,46.337,8775.7
2018-05-18,46.246,46.246,45.972,46.063,5016.5
2018-05-21,45.881,45.881,45.79,45.881,10758.1
2018-05-22,45.79,45.881,45.607,45.79,34577.3
2018-05-23,46.063,46.337,45.972,46.246,9512.5
2018-05-24,45.972,46.246,45.972,46.063,30173.0
2018-05-25,45.881,45.972,45.607,45.79,35517.4
2018-05-28,45.881,45.972,45.881,45.972,3993.8
2018-05-29,46.154,46.428,46.154,46.428,19353.4
2018-05-30,47.614,47.614,47.249,47.249,18587.9
2018-05-31,46.337,46.337,46.154,46.154,19184.7
2018-06-01,46.702,46.793,46.611,46.793,7733.2
2018-06-04,45.79,45.79,45.516,45.607,10079.3
2018-06-05,45.334,45.425,45.242,45.425,6388.2
2018-06-06,45.06,45.06,44.786,44.877,10531.2
2018-06-07,44.239,44.239,43.965,44.148,7648.7
2018-06-08,44.148,44.33,44.057,44.239,7633.4
2018-06-12,43.692,43.783,43.6,43.692,9485.9
2018-06-13,43.509,43.509,43.327,43.327,6137.6
2018-06-14,44.057,44.239,43.874,44.239,12743.6
2018-06-15,43.783,43.965,43.6,43.692,15958.9
2018-06-18,44.148,44.33,44.148,44.239,6265.0
2018-06-19,44.513,45.151,44.33,45.151,19381.3
2018-06-20,44.33,44.786,44.148,44.239,9064.0
2018-06-21,44.239,44.239,43.692,43.874,28924.0
2018-06-22,44.786,44.877,44.604,44.604,23836.3
2018-06-25,44.695,45.242,44.695,45.151,16243.1
2018-06-26,46.154,46.246,45.881,45.972,105171.8
2018-06-27,45.881,46.063,45.698,45.972,17931.8
2018-06-28,46.519,46.702,46.337,46.519,43681.8
2018-06-29,46.154,46.154,45.698,45.881,19969.3
2018-07-02,45.972,46.519,45.79,46.519,26291.1
2018-07-03,45.881,45.972,45.698,45.79,27656.1
2018-07-04,46.246,46.337,46.063,46.154,12509.7
2018-07-05,46.154,46.337,46.154,46.246,8480.0
2018-07-06,45.607,45.607,45.242,45.242,9205.6
2018-07-09,44.513,44.513,44.148,44.239,10408.0
2018-07-10,43.509,43.6,43.327,43.509,16586.0
2018-07-11,44.148,44.513,43.965,44.148,17905.9
2018-07-12,44.057,44.057,43.692,43.783,7093.7
2018-07-13,43.144,43.144,42.871,43.053,8845.3
2018-07-16,42.962,43.053,42.871,42.962,45070.4
2018-07-17,43.327,43.509,43.144,43.418,67548.7
2018-07-18,42.597,42.78,42.597,42.688,20346.9
2018-07-19,42.597,42.688,42.597,42.688,16359.3
2018-07-20,42.871,43.327,42.871,42.962,17780.8
2018-07-23,43.144,43.418,43.053,43.236,4126.2
2018-07-24,42.597,42.688,42.506,42.597,14429.5
2018-07-25,42.506,42.688,42.415,42.597,40494.5
2018-07-26,41.959,42.05,41.776,41.959,89724.5
2018-07-27,41.685,41.685,41.503,41.594,8053.9
2018-07-30,42.688,42.871,42.597,42.78,29107.2
2018-07-31,42.962,43.053,42.871,42.871,13219.9
2018-08-01,42.597,42.688,42.506,42.597,9098.8
2018-08-02,42.78,42.962,42.688,42.962,66255.1
2018-08-03,42.141,42.232,42.141,42.141,23687.8
2018-08-06,41.685,41.776,41.503,41.594,17104.0
2018-08-07,41.411,41.411,41.229,41.229,33317.0
2018-08-08,41.046,41.046,40.955,40.955,22307.7
2018-08-09,41.138,41.229,41.046,41.046,9133.0
2018-08-10,41.32,41.594,41.32,41.594,7268.9
2018-08-13,42.05,42.415,41.959,42.232,25326.0
2018-08-14,42.141,42.141,41.867,41.867,23171.8
2018-08-15,41.594,41.776,41.503,41.685,19664.4
2018-08-16,42.323,42.506,41.867,42.05,27725.6
2018-08-17,41.594,41.685,41.32,41.503,13780.9
2018-08-20,41.229,41.32,41.138,41.138,6687.1
2018-08-21,41.138,41.138,40.955,41.046,14854.5
2018-08-22,41.411,41.503,41.138,41.229,87754.1
2018-08-23,40.955,41.046,40.864,40.955,17546.6
2018-08-24,40.955,41.046,40.864,40.955,10370.0
2018-08-27,40.226,40.226,40.043,40.134,19196.7
2018-08-28,39.496,39.587,39.313,39.496,41835.0
2018-08-29,39.496,39.496,39.313,39.313,16954.7
2018-08-30,38.949,39.131,38.949,39.131,24118.1
2018-08-31,39.587,39.587,39.313,39.313,12099.5
2018-09-03,39.313,39.405,39.222,39.313,4005.5
2018-09-04,39.313,39.313,39.131,39.222,10484.9
2018-09-05,39.587,39.678,39.405,39.678,56880.0
2018-09-06,39.952,40.043,39.769,40.043,84126.6
2018-09-07,40.134,40.408,40.134,40.134,32730.7
2018-09-10,40.317,40.317,40.043,40.226,9475.7
2018-09-11,40.226,40.226,39.861,39.952,14856.7
2018-09-12,39.678,39.952,39.678,39.861,10138.3
2018-09-13,39.769,39.952,39.769,39.861,7231.3
2018-09-14,39.222,39.405,39.222,39.222,43205.5
2018-09-17,39.496,39.496,39.313,39.405,5442.7
2018-09-18,40.043,40.134,39.769,39.769,14219.4
2018-09-19,39.222,39.313,39.131,39.131,18600.6
2018-09-20,39.131,39.222,39.04,39.222,11403.0
2018-09-21,38.31,38.401,38.219,38.401,19596.4
2018-09-24,38.766,38.857,38.675,38.766,4766.5
2018-09-25,38.857,38.857,38.766,38.857,5906.9
2018-09-26,38.857,38.857,38.766,38.766,4153.1
2018-09-27,39.131,39.313,39.04,39.313,17330.8
2018-09-28,38.949,38.949,38.857,38.857,15231.1
2018-10-01,38.766,38.766,38.492,38.492,4672.6
2018-10-02,38.675,38.857,38.675,38.766,3385.2
2018-10-03,38.766,38.766,38.584,38.584,6894.5
2018-10-04,38.766,39.131,38.766,39.131,10476.7
2018-10-05,39.313,39.405,39.131,39.313,28394.0
2018-10-08,39.678,39.952,39.587,39.769,30051.5
2018-10-09,39.861,39.952,39.861,39.861,57953.2
2018-10-10,39.861,40.226,39.861,40.043,21826.0
2018-10-11,43.418,44.33,43.236,44.239,199711.5
2018-10-12,44.148,44.148,43.6,43.6,154669.5
2018-10-15,43.874,44.239,43.692,43.965,44687.5
2018-10-16,44.33,44.421,43.965,44.148,62956.2
2018-10-17,42.05,42.05,41.867,41.959,67750.4
2018-10-18,42.232,42.415,42.232,42.323,5922.9
2018-10-19,43.6,43.6,43.144,43.236,60183.5
2018-10-22,44.057,44.33,43.418,43.509,37751.0
2018-10-23,43.965,45.151,43.874,45.06,87193.7
2018-10-24,44.786,44.786,44.239,44.513,137671.9
2018-10-25,46.975,47.705,46.975,47.431,96334.4
2018-10-26,46.884,47.796,45.972,47.34,80483.2
2018-10-29,47.158,47.523,46.884,47.249,73868.0
2018-10-30,48.435,48.526,47.431,47.431,47161.6
2018-10-31,46.611,46.884,46.519,46.519,24862.7
2018-11-01,45.79,45.972,45.334,45.425,129391.9
2018-11-02,45.242,45.242,44.33,44.33,27152.0
2018-11-05,45.516,45.79,45.425,45.698,21228.5
2018-11-06,44.695,44.786,44.604,44.695,5070.6
2018-11-07,44.33,44.421,43.509,43.874,98334.2
2018-11-08,41.959,42.323,41.959,41.959,141380.0
2018-11-09,42.415,42.597,42.323,42.323,21394.2
2018-11-12,43.418,43.6,42.871,43.053,25607.6
2018-11-13,44.969,45.516,44.695,44.786,39784.0
2018-11-14,45.242,45.425,44.877,45.425,49780.2
2018-11-15,46.337,46.611,46.063,46.428,64806.6
2018-11-16,45.242,45.425,45.151,45.151,27406.0
2018-11-19,45.06,45.242,44.877,45.06,30893.5
2018-11-20,46.337,46.793,46.337,46.793,36880.7
2018-11-21,48.252,48.8,47.979,48.07,84636.6
2018-11-22,47.979,48.161,47.796,47.888,16137.6
2018-11-23,48.526,48.617,48.344,48.526,13148.9
2018-11-26,48.617,48.891,48.161,48.161,20227.3
2018-11-27,47.523,47.888,47.249,47.249,23171.4
2018-11-28,46.611,46.702,46.428,46.611,25017.5
2018-11-29,44.33,44.604,44.239,44.33,25637.5
2018-11-30,44.33,44.421,44.239,44.239,7107.0
2018-12-03,42.232,42.232,41.503,41.685,48547.4
2018-12-04,42.232,42.78,42.232,42.688,35210.9
2018-12-05,45.425,45.425,44.786,44.877,30947.4
2018-12-06,45.151,46.702,45.151,46.519,45092.7
2018-12-07,45.425,45.881,45.151,45.698,24344.9
2018-12-10,48.252,48.8,48.252,48.435,64904.9
2018-12-11,47.431,48.07,47.431,47.888,44718.0
2018-12-12,47.888,47.888,46.884,47.158,21018.5
2018-12-13,46.975,47.158,46.611,46.793,28115.4
2018-12-14,47.249,48.252,47.158,48.252,64224.7
2018-12-17,49.256,49.347,48.617,48.708,26604.9
2018-12-18,50.989,51.262,50.533,51.262,56531.9
2018-12-19,51.901,51.901,51.08,51.08,24295.6
2018-12-20,53.452,54.637,52.904,54.455,53732.0
2018-12-21,54.455,54.82,53.999,54.729,51783.3
2018-12-24,57.921,58.377,56.918,57.1,58592.9
2018-12-27,54.637,55.55,54.455,55.002,35426.5
2018-12-28,53.725,54.364,52.813,52.904,41698.6
2018-12-31,52.996,53.36,52.722,52.904,28451.6
2019-01-02,52.904,54.09,51.992,53.999,42618.5
2019-01-03,53.908,54.637,53.908,54.273,37197.5
2019-01-04,56.006,56.462,55.185,55.458,51666.7
2019-01-07,51.354,51.445,50.442,50.989,50270.6
2019-01-08,50.259,50.533,49.894,49.985,30352.5
2019-01-09,49.712,49.712,48.891,48.982,57243.2
2019-01-10,49.073,49.803,49.073,49.529,45675.5
2019-01-11,48.708,48.8,48.435,48.708,24931.0
2019-01-14,48.526,49.529,48.526,49.347,18186.3
2019-01-15,49.165,49.165,48.252,48.435,51257.3
2019-01-16,48.07,48.07,47.614,47.705,23638.0
2019-01-17,47.614,48.07,47.523,47.979,16205.2
2019-01-18,46.611,46.793,46.246,46.428,38606.1
2019-01-21,45.151,45.516,44.969,45.242,98495.2
2019-01-22,45.607,45.881,45.334,45.79,30087.1
2019-01-23,46.884,47.067,46.246,46.702,32305.0
2019-01-24,46.793,46.793,46.519,46.519,18614.8
2019-01-25,46.611,46.702,45.881,45.972,39756.0
2019-01-29,46.519,46.975,46.519,46.702,26036.9
2019-01-30,46.063,46.519,45.972,46.337,27298.8
2019-01-31,44.604,44.604,44.148,44.421,53350.9
2019-02-01,43.6,43.692,43.327,43.692,39489.4
2019-02-04,44.057,44.057,43.6,43.783,66471.5
2019-02-05,43.144,43.144,42.871,43.053,32244.7
2019-02-06,42.78,42.78,42.415,42.597,22126.3
2019-02-07,42.597,42.871,42.597,42.871,156422.9
2019-02-08,43.6,44.057,43.6,43.965,68900.3
2019-02-11,43.327,43.692,43.236,43.6,17586.9
2019-02-12,43.509,43.509,42.78,42.871,49516.9
2019-02-13,42.141,42.141,41.594,41.685,52840.5
2019-02-14,41.867,41.959,41.685,41.776,29441.4
2019-02-15,42.232,42.506,42.05,42.506,37040.9
2019-02-18,40.773,40.955,40.682,40.864,50284.8
2019-02-19,40.955,40.955,40.682,40.773,21679.5
2019-02-20,40.773,40.955,40.59,40.773,29930.1
2019-02-21,40.59,40.682,40.043,40.043,29125.0
2019-02-22,40.955,41.046,40.864,40.955,46963.6
2019-02-25,40.043,40.134,39.861,40.043,64115.4
2019-02-26,40.226,40.59,40.043,40.408,61121.3
2019-02-27,40.499,40.499,40.317,40.317,76863.8
2019-02-28,40.226,40.317,40.043,40.226,54397.0
2019-03-01,40.59,40.59,39.952,40.043,42665.0
2019-03-04,39.587,39.587,39.222,39.313,34265.4
2019-03-05,40.134,40.317,40.134,40.134,61642.4
2019-03-06,40.226,40.499,40.226,40.408,35412.4
2019-03-07,40.864,40.955,40.864,40.864,47173.8
2019-03-08,41.594,41.776,41.411,41.685,60716.8
2019-03-11,41.685,41.959,41.411,41.594,38979.6
2019-03-12,40.134,40.226,39.952,40.134,58970.3
2019-03-13,40.134,40.408,40.043,40.317,25124.4
2019-03-14,39.313,39.587,39.313,39.496,17722.3
2019-03-15,39.496,39.587,39.313,39.405,28808.4
2019-03-18,39.222,39.222,38.949,38.949,26455.5
2019-03-19,38.766,38.766,38.584,38.584,28722.7
2019-03-20,38.949,39.131,38.857,39.04,20668.3
2019-03-21,39.222,39.222,38.857,39.131,55257.8
2019-03-22,38.128,38.219,37.945,38.128,59067.8
2019-03-25,39.678,40.317,39.587,40.134,54970.7
2019-03-26,39.861,39.861,39.405,39.405,25586.4
2019-03-27,39.405,39.405,39.131,39.131,45661.4
2019-03-28,39.769,40.226,39.769,39.861,24222.2
2019-03-29,39.313,39.405,39.04,39.131,19640.4
2019-04-01,38.401,38.492,38.128,38.128,57263.6
2019-04-02,37.672,37.945,37.672,37.945,41018.0
2019-04-03,37.763,37.945,37.398,37.398,53869.6
2019-04-04,37.489,37.763,37.307,37.58,47505.3
2019-04-05,37.489,37.489,37.124,37.215,90206.7
2019-04-08,36.942,37.215,36.851,37.124,21521.8
2019-04-09,36.942,37.033,36.759,37.033,18743.6
2019-04-10,37.489,37.489,37.215,37.215,20000.8
2019-04-11,36.942,37.033,36.851,37.033,12786.2
2019-04-12,37.124,37.124,36.851,36.942,18671.2
2019-04-15,36.486,36.486,36.395,36.395,46140.6
2019-04-16,36.486,36.486,36.212,36.395,17203.3
2019-04-17,36.486,36.486,36.212,36.303,3342.9
2019-04-18,36.851,37.033,36.851,36.851,856.7
2019-04-23,36.395,36.486,36.395,36.395,6786.9
2019-04-24,35.482,35.756,35.482,35.574,68240.0
2019-04-26,36.03,36.212,35.938,35.938,6980.1
2019-04-29,35.574,35.574,35.3,35.3,10476.4
2019-04-30,35.391,35.574,35.391,35.482,30928.8
2019-05-01,35.026,35.026,34.753,34.935,39058.0
2019-05-02,35.847,35.938,35.756,35.756,37002.3
2019-05-03,36.03,36.03,35.756,35.847,40612.0
2019-05-06,36.577,36.942,36.303,36.577,105921.2
2019-05-07,36.03,36.212,35.938,35.938,34538.2
2019-05-08,36.851,36.942,36.668,36.668,37202.1
2019-05-09,36.942,37.398,36.942,37.307,39199.6
2019-05-10,37.215,37.763,36.851,37.307,76976.3
2019-05-13,37.58,37.763,37.58,37.58,25882.7
2019-05-14,39.04,39.131,38.492,38.492,107396.9
2019-05-15,37.945,38.219,37.763,37.854,36466.6
2019-05-16,37.58,38.036,37.58,37.763,32909.1
2019-05-17,36.851,37.124,36.668,37.033,37496.8
2019-05-20,37.033,37.215,36.942,37.033,53406.8
2019-05-21,37.763,37.763,37.398,37.489,25917.0
2019-05-22,37.124,37.398,37.124,37.307,31932.4
2019-05-23,37.58,37.945,37.58,37.945,28288.9
2019-05-24,38.492,38.492,38.31,38.31,39728.8
2019-05-27,38.401,38.401,38.219,38.31,14831.7
2019-05-28,38.128,38.219,37.945,38.036,5806.3
2019-05-29,39.04,39.496,39.04,39.405,45447.0
2019-05-30,39.769,40.043,39.587,39.587,63391.2
2019-05-31,40.317,40.408,40.043,40.408,52237.8
2019-06-03,41.229,41.411,41.046,41.138,57636.6
2019-06-04,40.773,41.046,40.682,40.773,72427.0
2019-06-05,38.949,39.04,38.766,38.949,97127.6
2019-06-06,38.492,38.584,38.31,38.584,35910.0
2019-06-07,37.945,37.945,37.672,37.672,42118.9
2019-06-11,36.486,36.577,36.212,36.212,56149.1
2019-06-12,36.668,36.851,36.486,36.851,37458.4
2019-06-13,36.577,37.033,36.486,36.851,20263.6
2019-06-14,36.303,36.486,36.121,36.212,71516.7
2019-06-17,36.212,36.303,36.03,36.212,19431.5
2019-06-18,36.395,36.486,36.212,36.395,11103.0
2019-06-19,35.391,35.482,35.3,35.391,81857.5
2019-06-20,35.026,35.026,34.753,34.753,51363.8
2019-06-21,34.57,34.753,34.388,34.753,90491.2
2019-06-24,34.57,34.57,34.297,34.388,48452.7
2019-06-25,34.661,34.935,34.388,34.844,86626.8
2019-06-26,35.391,35.482,35.3,35.3,38172.9
2019-06-27,35.574,35.574,35.209,35.209,24327.5
2019-06-28,35.026,35.209,34.935,35.209,46590.4
2019-07-01,34.297,34.297,33.841,33.841,84427.3
2019-07-02,34.205,34.297,34.023,34.114,44214.9
2019-07-03,33.932,34.114,33.932,34.023,30203.3
2019-07-04,33.384,33.476,33.293,33.384,36950.4
2019-07-05,33.293,33.384,33.202,33.202,15480.6
2019-07-08,33.749,33.932,33.658,33.841,45819.7
2019-07-09,34.023,34.297,33.932,34.114,40926.2
2019-07-10,33.841,33.932,33.658,33.841,38251.6
2019-07-11,33.476,33.476,33.111,33.202,25902.9
2019-07-12,33.111,33.293,33.02,33.02,19705.3
2019-07-15,32.928,33.111,32.837,32.837,27301.6
2019-07-16,32.837,32.928,32.746,32.837,17458.2
2019-07-17,33.111,33.202,33.02,33.111,37560.3
2019-07-18,33.749,34.023,33.749,34.023,57958.4
2019-07-19,33.384,33.384,33.111,33.202,31884.9
2019-07-22,33.932,34.023,33.841,33.932,33753.9
2019-07-23,33.749,33.749,33.384,33.567,45795.1
2019-07-24,33.202,33.293,33.02,33.111,49679.6
2019-07-25,32.837,32.837,32.655,32.655,14776.1
2019-07-26,33.02,33.111,32.928,32.928,9541.4
2019-07-29,32.655,32.837,32.655,32.837,17570.4
2019-07-30,32.746,32.746,32.564,32.655,27585.4
2019-07-31,32.837,33.02,32.746,32.837,16140.7
2019-08-01,34.114,34.205,33.749,33.749,62347.7
2019-08-02,34.844,35.026,34.661,34.844,90368.8
2019-08-05,35.391,36.303,35.209,36.03,110050.2
2019-08-06,38.766,39.496,37.398,37.854,320994.7
2019-08-07,36.942,37.307,36.668,36.942,132630.2
2019-08-08,36.668,36.759,36.03,36.121,67087.5
2019-08-09,34.935,35.209,34.844,35.118,63463.6
2019-08-12,35.391,35.574,35.118,35.118,32932.8
2019-08-13,36.303,36.486,36.212,36.486,138487.9
2019-08-14,34.935,35.209,34.844,35.026,123018.2
2019-08-15,37.58,37.58,37.215,37.307,265831.0
2019-08-16,37.398,37.398,36.759,36.942,72325.3
2019-08-19,35.756,35.847,35.482,35.574,47086.8
2019-08-20,35.391,35.391,35.026,35.026,83715.4
2019-08-21,35.847,35.938,35.665,35.665,57789.9
2019-08-22,34.844,35.209,34.753,35.026,62309.2
2019-08-23,35.118,35.118,34.844,34.844,22084.3
2019-08-26,38.036,38.219,37.58,37.854,158204.7
2019-08-27,36.577,36.668,36.212,36.668,79545.5
2019-08-28,36.668,36.851,36.486,36.577,84993.3
2019-08-29,36.395,36.668,36.303,36.486,64475.9
2019-08-30,35.209,35.209,34.753,34.935,101042.5
2019-09-02,35.482,35.665,35.391,35.482,82135.9
2019-09-03,35.756,35.847,35.391,35.574,44355.1
2019-09-04,35.756,35.756,35.026,35.026,58064.2
2019-09-05,34.753,34.753,33.658,33.932,129149.9
2019-09-06,33.476,33.658,33.384,33.567,119973.4
2019-09-09,33.476,33.476,33.202,33.202,36775.6
2019-09-10,33.293,33.658,33.293,33.476,110103.4
2019-09-11,33.476,33.658,33.293,33.384,53985.2
2019-09-12,32.472,32.746,32.381,32.746,76934.3
2019-09-13,32.472,32.655,32.381,32.472,67466.7
2019-09-16,33.202,33.384,33.02,33.02,40991.4
2019-09-17,32.928,33.111,32.837,33.02,17137.1
2019-09-18,32.746,32.928,32.746,32.837,35342.7
2019-09-19,32.837,33.02,32.655,32.928,28262.5
2019-09-20,32.746,32.746,32.564,32.746,55699.4
2019-09-23,32.928,33.02,32.746,32.928,23512.8
2019-09-24,32.746,32.928,32.655,32.837,13015.8
2019-09-25,33.658,33.841,33.476,33.567,46837.8
2019-09-26,33.293,33.567,33.293,33.476,36840.0
2019-09-27,33.567,33.749,33.384,33.384,53032.5
2019-09-30,33.841,33.841,33.476,33.658,119853.9
2019-10-01,33.476,33.476,33.111,33.202,109417.6
2019-10-02,34.297,34.479,34.205,34.479,237154.3
2019-10-03,35.847,36.03,35.756,35.938,191972.8
2019-10-04,35.391,35.482,35.118,35.3,157586.6
2019-10-07,34.479,34.661,34.388,34.479,135462.9
2019-10-08,34.661,34.661,34.205,34.297,31824.7
2019-10-09,35.756,35.938,35.482,35.665,51544.2
2019-10-10,35.938,36.03,35.026,35.209,173560.0
2019-10-11,34.388,34.479,34.023,34.023,64492.5
2019-10-14,33.476,33.658,33.384,33.476,61018.3
2019-10-15,33.749,33.749,33.567,33.658,26401.2
2019-10-16,33.111,33.293,33.02,33.111,81544.8
2019-10-17,33.202,33.293,33.111,33.202,14583.5
2019-10-18,33.02,33.202,32.928,33.111,86720.6
2019-10-21,33.202,33.293,33.02,33.111,18360.7
2019-10-22,32.746,32.837,32.564,32.564,21610.9
2019-10-23,33.111,33.384,33.02,33.293,33899.2
2019-10-24,32.746,32.837,32.655,32.837,19161.2
2019-10-25,32.837,32.928,32.746,32.746,9550.5
2019-10-28,32.381,32.381,32.199,32.29,40160.4
2019-10-29,32.016,32.016,31.834,31.925,29578.3
2019-10-30,32.107,32.107,32.016,32.107,49325.3
2019-10-31,31.743,31.834,31.651,31.743,68120.6
2019-11-01,32.107,32.107,31.743,31.743,46242.1
2019-11-04,31.287,31.287,31.104,31.104,73583.0
2019-11-05,30.922,31.013,30.739,30.83,81015.6
2019-11-06,31.013,31.195,31.013,31.104,21328.1
2019-11-07,31.104,31.104,30.922,31.013,26542.1
2019-11-08,30.739,30.922,30.557,30.83,55526.6
2019-11-11,30.557,30.83,30.466,30.83,31915.7
2019-11-12,30.648,30.83,30.648,30.739,12970.9
2019-11-13,30.557,30.83,30.557,30.83,9967.3
2019-11-14,30.466,30.648,30.374,30.557,15829.6
2019-11-15,30.374,30.466,30.01,30.192,46520.9
2019-11-18,29.918,30.01,29.827,29.827,134949.7
2019-11-19,29.736,29.918,29.645,29.645,78947.8
2019-11-20,29.918,30.101,29.918,30.01,75799.0
2019-11-21,30.374,30.466,30.192,30.192,39094.5
2019-11-22,30.101,30.283,30.01,30.101,24934.1
2019-11-25,29.918,29.918,29.736,29.827,10188.5
2019-11-26,29.462,29.553,29.28,29.371,54545.0
2019-11-27,29.28,29.371,29.189,29.189,10251.7
2019-11-28,29.006,29.28,29.006,29.28,55239.2
2019-11-29,29.189,29.28,29.097,29.28,28293.1
2019-12-02,29.28,29.28,29.006,29.097,18245.2
2019-12-03,30.01,30.01,29.736,29.736,70964.1
2019-12-04,30.374,30.466,30.283,30.374,69804.4
2019-12-05,30.01,30.01,29.918,29.918,48159.8
2019-12-06,29.827,29.827,29.736,29.827,8989.8
2019-12-09,29.097,29.371,29.097,29.28,30716.5
2019-12-10,29.462,29.553,29.371,29.462,26329.6
2019-12-11,29.371,29.553,29.371,29.462,24769.4
2019-12-12,29.28,29.371,29.189,29.189,30041.4
2019-12-13,28.641,28.641,28.459,28.459,125386.7
2019-12-16,28.55,28.641,28.368,28.459,50932.8
2019-12-17,28.276,28.368,28.094,28.094,48913.3
2019-12-18,28.185,28.276,28.185,28.185,11407.3
2019-12-19,28.185,28.185,28.094,28.185,79502.1
2019-12-20,27.912,28.003,27.82,27.912,28626.9
2019-12-23,27.912,27.912,27.456,27.456,22418.4
2019-12-24,27.456,27.547,27.456,27.547,10860.5
2019-12-27,27.364,27.364,26.999,26.999,34121.3
2019-12-30,27.273,27.273,27.091,27.091,13917.1
2019-12-31,27.364,27.638,27.364,27.638,64730.9
2020-01-02,27.638,27.638,27.182,27.182,27439.5
2020-01-03,26.817,27.456,26.635,27.456,63148.5
2020-01-06,27.729,27.729,27.456,27.456,72283.8
2020-01-07,27.091,27.182,26.908,26.999,35360.1
2020-01-08,27.456,28.55,27.364,27.638,116644.0
2020-01-09,26.817,26.817,26.635,26.817,36559.1
2020-01-10,26.452,26.452,26.179,26.27,111340.0
2020-01-13,26.543,26.635,26.452,26.452,51682.4
2020-01-14,26.179,26.27,25.996,26.27,37096.6
2020-01-15,26.27,26.452,26.27,26.361,36559.9
2020-01-16,26.087,26.087,25.905,25.996,67880.8
2020-01-17,25.631,25.722,25.54,25.722,37599.4
2020-01-20,25.54,25.54,25.449,25.449,34342.4
2020-01-21,25.449,25.814,25.449,25.814,48324.7
2020-01-22,25.814,25.814,25.266,25.266,81017.7
2020-01-23,25.631,25.722,25.631,25.631,41646.1
2020-01-24,25.54,25.54,25.358,25.358,99718.8
2020-01-28,26.635,27.456,26.635,26.817,295398.0
2020-01-29,25.358,26.543,25.358,26.27,59184.2
2020-01-30,26.817,26.908,26.361,26.908,89509.0
2020-01-31,26.543,26.543,25.905,26.087,70734.0
2020-02-03,27.456,27.547,26.817,26.908,124861.4
2020-02-04,26.635,27.091,26.543,26.635,38530.5
2020-02-05,25.905,26.087,25.814,25.905,77983.3
2020-02-06,25.449,25.449,24.902,24.902,134022.3
2020-02-07,24.902,25.266,24.902,25.175,43312.0
2020-02-10,25.449,25.814,25.266,25.358,46298.8
2020-02-11,24.993,25.084,24.628,24.81,77140.0
2020-02-12,24.81,24.81,24.628,24.628,108326.3
2020-02-13,24.354,24.719,24.263,24.719,125751.7
2020-02-14,24.628,24.628,24.263,24.263,62003.8
2020-02-17,24.354,24.445,24.263,24.263,12121.1
2020-02-18,24.537,24.81,24.445,24.628,55270.7
2020-02-19,24.81,24.902,24.354,24.445,25604.8
2020-02-20,24.263,24.445,23.807,24.354,49725.2
2020-02-21,24.993,24.993,24.628,24.902,44266.3
2020-02-24,25.722,26.27,25.722,26.087,169945.0
2020-02-25,27.364,27.547,26.635,26.817,248735.0
2020-02-26,28.915,29.189,28.459,28.824,411877.6
2020-02-27,29.553,30.557,29.189,30.374,477508.7
2020-02-28,32.837,33.749,32.29,33.749,530162.3
2020-03-02,34.205,34.479,32.29,32.746,646571.4
2020-03-03,30.01,30.466,29.28,30.192,313954.6
2020-03-04,32.199,32.837,30.922,31.013,308649.7
2020-03-05,29.189,29.827,28.824,29.645,292120.4
2020-03-06,31.287,32.564,30.739,32.564,390209.9
2020-03-09,35.756,36.942,35.574,36.942,689354.9
2020-03-10,38.31,38.31,35.665,35.756,829190.9
2020-03-11,35.482,37.124,35.118,37.124,538863.4
2020-03-12,37.854,42.506,37.58,41.046,748997.6
2020-03-13,47.249,48.891,44.239,44.695,1038473.8
2020-03-16,47.431,51.627,44.513,48.252,482424.8
2020-03-17,50.442,51.992,42.871,45.972,640569.8
2020-03-18,46.519,50.806,46.519,50.715,562944.3
2020-03-19,49.073,57.009,47.249,55.458,523594.2
2020-03-20,53.816,54.729,50.259,51.81,409441.6
2020-03-23,57.921,62.026,57.921,60.475,527226.5
2020-03-24,58.377,58.377,53.36,54.911,575822.1
2020-03-25,46.519,49.256,43.965,46.702,736592.7
2020-03-26,44.877,46.793,43.6,46.063,543690.8
2020-03-27,41.959,41.959,37.945,41.959,1452101.0
2020-03-30,46.154,46.154,41.229,41.594,637786.6
2020-03-31,38.401,39.678,38.31,39.678,749227.3
2020-04-01,40.59,42.415,40.499,42.323,333555.1
2020-04-02,44.695,45.06,43.509,44.057,371914.9
2020-04-03,42.871,44.148,41.594,44.148,550601.4
2020-04-06,42.506,43.053,39.861,40.043,495695.5
2020-04-07,36.486,38.675,36.03,37.307,956101.2
2020-04-08,37.763,38.766,36.577,37.672,502587.8
2020-04-09,35.391,35.391,34.205,34.388,774336.7
2020-04-14,34.661,34.753,32.564,32.928,581252.2
2020-04-15,32.016,32.381,31.469,32.107,629650.8
2020-04-16,34.205,34.388,33.202,33.384,607699.9
2020-04-17,30.648,31.104,30.374,30.922,656071.1
2020-04-20,31.287,31.378,30.557,31.287,513142.1
2020-04-21,32.29,33.476,31.743,33.02,820786.0
2020-04-22,34.388,35.026,33.932,34.114,793592.3
2020-04-23,33.293,33.476,32.837,33.02,543039.8
2020-04-24,33.476,33.932,33.384,33.932,494155.6
2020-04-27,32.29,32.381,30.922,31.195,617582.9
2020-04-28,30.648,31.378,30.557,30.922,407614.1
2020-04-29,30.83,30.83,29.736,30.01,454004.9
2020-04-30,28.641,29.006,28.003,28.368,722498.9
2020-05-01,30.01,30.83,30.01,30.83,994168.3
2020-05-04,32.564,32.746,31.743,32.016,665747.2
2020-05-05,31.013,31.195,30.557,30.557,508021.1
2020-05-06,30.192,30.83,30.01,30.101,538906.9
2020-05-07,31.013,31.104,30.557,30.557,363405.0
2020-05-08,29.645,29.645,28.915,29.097,680928.0
2020-05-11,28.368,28.733,28.094,28.733,673155.1
2020-05-12,28.824,29.645,28.824,29.462,679754.0
2020-05-13,31.195,31.378,30.374,30.466,621821.7
2020-05-14,31.469,32.107,31.378,32.107,723124.5
2020-05-15,30.557,31.195,30.374,30.922,527177.5
2020-05-18,30.192,30.374,29.827,30.101,369743.8
2020-05-19,28.003,28.641,28.003,28.185,948748.5
2020-05-20,28.641,28.641,28.094,28.368,537360.2
2020-05-21,27.729,28.185,27.638,28.094,624082.6
2020-05-22,28.003,28.915,27.912,28.641,727991.6
2020-05-25,27.547,27.82,27.547,27.638,451781.2
2020-05-26,27.364,27.364,26.543,26.543,809409.2
2020-05-27,26.999,27.273,26.452,26.543,459649.1
2020-05-28,25.905,26.27,25.631,25.814,704659.9
2020-05-29,26.27,26.726,26.179,26.361,787462.5
2020-06-01,26.452,26.452,25.814,25.905,696494.6
2020-06-02,26.087,26.179,25.814,25.905,789528.8
2020-06-03,25.084,25.175,24.902,24.993,477103.1
2020-06-04,24.263,24.719,24.263,24.445,613645.8
2020-06-05,24.628,24.719,23.989,24.172,667635.9
2020-06-09,22.348,22.439,22.074,22.256,889910.7
2020-06-10,22.439,22.439,22.165,22.256,518984.4
2020-06-11,23.168,23.716,22.895,23.716,847144.5
2020-06-12,25.54,25.814,25.084,25.084,1376783.4
2020-06-15,26.087,27.273,25.996,27.273,1242706.8
2020-06-16,24.354,24.354,23.716,23.989,1222285.0
2020-06-17,23.442,23.989,23.442,23.625,489019.5
2020-06-18,24.172,24.719,23.989,24.172,530263.6
2020-06-19,23.716,24.081,23.625,23.807,406975.2
2020-06-22,24.719,24.902,24.263,24.628,451663.1
2020-06-23,23.533,24.719,23.533,23.807,639239.4
2020-06-24,23.716,23.807,23.442,23.533,352414.4
2020-06-25,25.084,25.449,24.81,25.266,665771.6
2020-06-26,24.445,24.628,24.263,24.537,379336.4
2020-06-29,25.814,25.996,25.449,25.814,942606.6
2020-06-30,24.902,25.175,24.719,25.175,768299.8
2020-07-01,24.354,24.537,24.172,24.445,510945.7
2020-07-02,23.989,24.081,23.716,23.716,547574.9
2020-07-03,23.442,23.625,23.351,23.442,574908.8
2020-07-06,23.351,23.351,22.621,22.804,518549.0
2020-07-07,22.439,22.986,22.348,22.986,704805.8
2020-07-08,23.26,23.442,22.986,23.442,362189.7
2020-07-09,22.712,22.986,22.621,22.895,393331.5
2020-07-10,22.986,23.716,22.895,23.625,846594.4
2020-07-13,22.348,22.439,22.074,22.074,593170.5
2020-07-14,22.895,23.168,22.804,22.895,766205.6
2020-07-15,21.983,22.074,21.8,21.891,562022.1
2020-07-16,21.8,22.165,21.8,21.983,410368.8
2020-07-17,21.983,22.074,21.891,22.074,313025.2
2020-07-20,21.709,22.074,21.709,22.074,365211.9
2020-07-21,21.435,21.435,20.888,20.888,882303.7
2020-07-22,21.162,21.344,20.979,21.253,309455.8
2020-07-23,21.071,21.162,20.888,20.888,241972.5
2020-07-24,21.527,21.891,21.435,21.8,744134.6
2020-07-27,21.983,22.074,21.618,21.8,507989.1
2020-07-28,21.435,21.618,21.253,21.527,316143.7
2020-07-29,21.8,21.983,21.709,21.891,232900.3
2020-07-30,21.162,21.435,21.162,21.344,514935.0
2020-07-31,21.071,21.344,20.888,21.253,813552.1
2020-08-03,21.071,21.162,20.979,21.071,245527.1
2020-08-04,20.706,20.797,20.523,20.706,451058.5
2020-08-05,20.523,20.614,20.341,20.341,414586.0
2020-08-06,20.158,20.341,19.976,20.158,678684.0
2020-08-07,19.885,20.158,19.794,19.976,1493897.3
2020-08-10,19.885,19.885,19.611,19.611,410048.8
2020-08-11,19.611,19.794,19.429,19.52,430632.9
2020-08-12,19.885,20.067,19.794,19.794,274389.8
2020-08-13,19.337,19.52,19.246,19.52,504899.3
2020-08-14,19.337,19.429,19.246,19.246,437302.7
2020-08-17,19.337,19.429,19.246,19.337,302307.2
2020-08-18,19.246,19.337,19.064,19.246,213226.2
2020-08-19,19.155,19.246,19.064,19.064,376901.0
2020-08-20,19.429,19.794,19.429,19.611,686130.4
2020-08-21,19.155,19.246,19.064,19.246,411387.7
2020-08-24,18.973,19.064,18.881,18.881,410763.9
2020-08-25,18.517,18.608,18.334,18.425,555895.6
2020-08-26,18.425,18.517,18.334,18.517,366032.7
2020-08-27,18.015,18.106,17.969,18.06,448431.7
2020-08-28,17.832,17.878,17.604,17.604,693939.3
2020-08-31,17.422,17.513,17.376,17.468,772969.1
2020-09-01,17.696,17.787,17.604,17.65,884877.5
2020-09-02,17.24,17.285,17.148,17.148,1235889.7
2020-09-03,16.601,16.829,16.601,16.783,1133098.1
2020-09-04,18.243,18.334,17.924,18.06,1066589.3
2020-09-07,18.517,18.699,18.334,18.517,1043072.1
2020-09-08,18.106,18.334,18.015,18.015,701519.1
2020-09-09,19.52,19.611,19.155,19.429,795700.0
2020-09-10,18.517,18.79,18.425,18.608,798728.2
2020-09-11,19.246,19.337,18.973,19.064,438279.1
2020-09-14,19.064,19.155,18.79,18.79,343143.4
2020-09-15,18.699,18.881,18.608,18.608,211313.4
2020-09-16,18.517,18.608,18.334,18.517,269295.5
2020-09-17,18.608,19.337,18.608,19.337,572534.9
2020-09-18,19.064,19.337,18.973,19.064,572969.3
2020-09-21,19.429,19.794,19.337,19.794,452318.7
2020-09-22,19.976,20.25,19.794,20.158,588143.4
2020-09-23,19.702,19.885,19.611,19.611,521175.3
2020-09-24,20.706,20.888,20.432,20.797,809311.6
2020-09-25,20.25,20.341,20.158,20.341,286941.2
2020-09-28,19.611,19.702,19.337,19.429,295367.1
2020-09-29,18.699,18.79,18.608,18.79,457674.6
2020-09-30,18.973,19.702,18.608,19.702,875646.9
2020-10-01,18.699,18.79,18.425,18.517,469489.7
2020-10-02,18.608,19.611,18.517,19.429,1486539.7
2020-10-05,18.79,18.79,18.517,18.608,432334.5
2020-10-06,18.152,18.334,18.106,18.197,707598.5
2020-10-07,18.881,18.881,18.608,18.608,368900.2
2020-10-08,17.969,18.015,17.832,17.832,904605.8
2020-10-09,17.468,17.513,17.331,17.422,502356.0
2020-10-12,17.24,17.331,17.057,17.057,562588.1
2020-10-13,16.51,16.692,16.419,16.647,450192.7
2020-10-14,16.738,16.829,16.601,16.647,370454.4
2020-10-15,17.057,17.331,17.011,17.194,1122926.4
2020-10-16,17.148,17.24,16.966,17.194,844271.0
2020-10-19,17.103,17.148,17.011,17.011,421373.7
2020-10-20,17.65,17.741,17.513,17.741,752913.7
2020-10-21,17.604,17.604,17.376,17.422,697556.1
2020-10-22,17.741,18.106,17.696,17.969,721022.7
2020-10-23,17.468,17.559,17.376,17.513,348806.7
2020-10-26,17.741,17.741,17.559,17.741,483262.3
2020-10-27,18.106,18.243,18.015,18.106,522822.6
2020-10-28,18.517,18.608,18.425,18.517,258132.4
2020-10-29,19.611,19.702,19.337,19.337,583658.3
2020-10-30,19.702,19.794,19.52,19.794,779157.2
2020-11-02,19.702,20.067,19.611,19.794,628460.1
2020-11-03,19.337,19.337,18.973,19.155,601468.9
2020-11-04,18.517,18.973,17.696,18.06,4880478.1
2020-11-05,17.468,17.741,17.24,17.331,919266.4
2020-11-06,16.783,17.148,16.738,17.057,870757.6
2020-11-09,16.692,16.692,16.099,16.145,1531290.4
2020-11-10,16.236,16.738,16.099,16.601,1627128.0
2020-11-11,16.327,16.51,16.191,16.282,1144268.6
2020-11-12,15.963,16.419,15.917,16.327,931998.6
2020-11-13,16.419,16.601,16.373,16.419,761570.2
2020-11-16,15.871,15.871,15.643,15.643,159872.0
2020-11-17,15.461,15.689,15.415,15.643,930604.4
2020-11-18,15.643,15.78,15.598,15.689,279230.6
2020-11-19,16.099,16.191,16.054,16.099,509136.5
2020-11-20,16.099,16.327,16.054,16.099,840933.2
2020-11-23,16.282,16.282,16.054,16.145,356058.1
2020-11-24,16.008,16.008,15.643,15.643,842205.1
2020-11-25,15.415,15.415,15.142,15.278,795672.3
2020-11-26,15.37,15.461,15.324,15.415,357794.7
2020-11-27,15.506,15.598,15.461,15.461,250462.8
2020-11-30,15.278,15.598,15.187,15.598,522050.6
2020-12-01,15.37,15.461,15.096,15.142,540817.0
2020-12-02,15.096,15.278,15.05,15.142,290848.3
2020-12-03,15.005,15.096,14.959,15.05,372018.0
2020-12-04,15.05,15.05,14.914,15.005,188461.8
2020-12-07,14.777,14.822,14.64,14.777,223683.8
2020-12-08,14.822,14.959,14.822,14.914,128327.8
2020-12-09,14.594,14.64,14.549,14.549,230448.6
2020-12-10,14.959,15.005,14.914,14.914,236775.6
2020-12-11,15.005,15.096,14.914,15.05,197880.5
2020-12-14,14.868,14.914,14.822,14.914,145356.4
2020-12-15,15.096,15.233,15.096,15.233,215125.6
2020-12-16,14.686,14.822,14.686,14.777,149511.7
2020-12-17,14.686,14.686,14.549,14.594,249106.6
2020-12-18,14.457,14.594,14.457,14.594,117755.7
2020-12-21,14.412,14.64,14.412,14.549,184364.3
2020-12-22,14.777,14.914,14.686,14.914,303174.7
2020-12-23,14.822,15.096,14.777,14.914,310119.5
2020-12-24,14.731,14.822,14.686,14.731,140344.5
2020-12-29,14.366,14.366,14.138,14.184,281970.0
2020-12-30,14.321,14.457,14.229,14.275,88357.9
2020-12-31,14.321,14.366,14.275,14.366,97685.5
2021-01-04,14.138,14.184,14.047,14.093,243493.7
2021-01-05,14.64,14.731,14.549,14.686,260127.9
2021-01-06,14.412,14.731,14.275,14.64,845310.4
2021-01-07,14.093,14.184,13.956,14.001,445913.3
2021-01-08,13.637,13.682,13.454,13.454,481948.0
2021-01-11,13.409,13.637,13.363,13.637,358676.8
2021-01-12,13.637,13.682,13.5,13.637,169397.3
2021-01-13,13.637,13.682,13.5,13.545,213663.6
2021-01-14,13.5,13.545,13.409,13.454,135034.0
2021-01-15,13.637,13.773,13.591,13.773,193901.6
2021-01-18,14.001,14.047,13.865,13.956,385134.8
2021-01-19,13.865,13.865,13.637,13.682,256941.5
2021-01-20,13.591,13.682,13.5,13.637,253821.3
2021-01-21,13.226,13.226,13.044,13.089,355172.7
2021-01-22,13.135,13.317,13.135,13.272,552425.1
2021-01-25,13.317,13.317,13.135,13.135,307781.1
2021-01-27,13.135,13.317,13.135,13.272,352161.9
2021-01-28,14.047,14.366,13.956,14.138,1187935.2
2021-01-29,13.819,14.184,13.773,14.138,1165692.6
2021-02-01,14.503,14.777,14.184,14.184,1198859.8
2021-02-02,13.865,13.91,13.637,13.682,459611.5
2021-02-03,13.272,13.363,13.226,13.317,505279.5
2021-02-04,13.317,13.454,13.272,13.454,316641.0
2021-02-05,12.998,13.089,12.952,12.952,492727.6
2021-02-08,12.861,12.861,12.724,12.724,363262.0
2021-02-09,12.679,12.724,12.588,12.679,341089.8
2021-02-10,12.679,12.679,12.542,12.588,339062.8
2021-02-11,12.679,12.816,12.633,12.679,336936.8
2021-02-12,12.724,12.77,12.633,12.679,342741.9
2021-02-15,12.451,12.451,12.314,12.314,291359.2
2021-02-16,12.314,12.405,12.268,12.268,304801.2
2021-02-17,12.496,12.633,12.496,12.496,354427.7
2021-02-18,12.542,12.633,12.405,12.542,182642.4
2021-02-19,12.679,12.816,12.633,12.77,638797.3
2021-02-22,12.679,12.816,12.633,12.77,392090.3
2021-02-23,12.861,12.998,12.77,12.77,295007.2
2021-02-24,12.907,13.044,12.816,12.998,305085.7
2021-02-25,12.542,12.588,12.451,12.451,330252.3
2021-02-26,13.317,13.545,13.18,13.454,788146.8
2021-03-01,13.454,13.454,13.135,13.226,702619.9
2021-03-02,12.724,12.907,12.633,12.907,387786.7
2021-03-03,12.998,12.998,12.861,12.861,308331.7
2021-03-04,13.409,13.728,13.363,13.591,578840.5
2021-03-05,13.773,14.093,13.773,13.91,623605.1
2021-03-08,13.089,13.363,12.998,13.317,678010.0
2021-03-09,13.272,13.363,13.089,13.089,402201.7
2021-03-10,12.861,13.044,12.861,12.998,429683.8
2021-03-11,12.679,12.77,12.588,12.633,438982.2
2021-03-12,12.405,12.451,12.314,12.36,280733.6
2021-03-15,12.36,12.405,12.223,12.314,201567.9
2021-03-16,12.223,12.223,12.132,12.177,221597.9
2021-03-17,12.177,12.268,12.132,12.268,195658.1
2021-03-18,12.132,12.177,11.995,12.132,268065.2
2021-03-19,12.588,12.588,12.451,12.496,417379.5
2021-03-22,12.679,12.77,12.588,12.633,278212.6
2021-03-23,12.405,12.496,12.314,12.496,125199.5
2021-03-24,12.633,12.679,12.588,12.633,199017.7
2021-03-25,12.724,12.77,12.679,12.724,285233.6
2021-03-26,12.588,12.633,12.496,12.496,185153.3
2021-03-29,12.177,12.314,12.132,12.314,367640.0
2021-03-30,12.132,12.223,12.086,12.177,308058.5
2021-03-31,12.223,12.268,12.132,12.268,228142.7
2021-04-01,12.132,12.132,12.04,12.086,192906.6
2021-04-06,11.356,11.493,11.356,11.402,341160.7
2021-04-07,11.356,11.447,11.311,11.356,185966.8
2021-04-08,11.311,11.311,11.174,11.174,341974.3
2021-04-09,11.128,11.265,11.128,11.219,176640.4
2021-04-12,11.083,11.128,11.037,11.083,496144.4
2021-04-13,10.991,11.037,10.946,10.991,299883.4
2021-04-14,10.946,10.946,10.855,10.946,319701.6
2021-04-15,10.991,11.037,10.946,10.946,250103.3
2021-04-16,10.763,10.809,10.718,10.809,238153.9
2021-04-19,10.763,10.763,10.672,10.763,249294.3
2021-04-20,10.763,10.763,10.718,10.763,196600.5
2021-04-21,10.991,11.083,10.946,11.037,663117.5
2021-04-22,10.809,10.809,10.718,10.763,510807.1
2021-04-23,10.946,10.991,10.9,10.946,340142.9
2021-04-26,10.763,10.763,10.626,10.672,272274.7
2021-04-27,10.626,10.672,10.581,10.626,286647.2
2021-04-28,10.672,10.672,10.581,10.672,227288.5
2021-04-29,10.626,10.626,10.49,10.49,245227.2
2021-04-30,10.535,10.626,10.49,10.581,277732.7
2021-05-03,10.581,10.626,10.535,10.626,160787.4
2021-05-04,10.626,10.718,10.626,10.672,179952.7
2021-05-05,10.718,10.763,10.672,10.672,162498.2
2021-05-06,10.763,10.809,10.672,10.763,254921.8
2021-05-07,10.581,10.581,10.49,10.49,178353.4
2021-05-10,10.353,10.353,10.262,10.307,427625.2
2021-05-11,10.581,10.809,10.581,10.718,472498.1
2021-05-12,10.855,11.083,10.809,10.991,720609.5
2021-05-13,11.356,11.402,11.219,11.311,465097.1
2021-05-14,11.037,11.083,10.9,10.991,310810.5
2021-05-17,10.672,10.809,10.672,10.763,313889.0
2021-05-18,10.763,10.763,10.672,10.672,227994.0
2021-05-19,11.037,11.128,10.946,11.083,363319.0
2021-05-20,11.083,11.128,10.991,11.083,218925.7
2021-05-21,10.763,10.809,10.718,10.763,354962.8
2021-05-24,10.809,10.809,10.672,10.763,157140.7
2021-05-25,10.535,10.535,10.444,10.444,372465.6
2021-05-26,10.581,10.581,10.49,10.535,201132.8
2021-05-27,10.535,10.626,10.535,10.581,74708.1
2021-05-28,10.444,10.49,10.398,10.444,228223.0
2021-05-31,10.444,10.49,10.398,10.444,156074.5
2021-06-01,10.49,10.535,10.444,10.49,54182.5
2021-06-02,10.535,10.535,10.49,10.49,159028.9
2021-06-03,10.49,10.49,10.398,10.49,141436.6
2021-06-04,10.535,10.626,10.535,10.535,295893.1
2021-06-07,10.353,10.398,10.307,10.398,390296.2
2021-06-08,10.353,10.353,10.262,10.307,238786.6
2021-06-09,10.353,10.353,10.307,10.353,231559.8
2021-06-10,10.398,10.398,10.307,10.398,201241.8
2021-06-11,10.307,10.307,10.216,10.216,326489.4
2021-06-15,10.17,10.17,10.079,10.079,457679.6
2021-06-16,10.17,10.262,10.17,10.216,211648.8
2021-06-17,10.444,10.535,10.398,10.49,382397.0
2021-06-18,10.353,10.353,10.262,10.353,239515.6
2021-06-21,10.763,10.9,10.718,10.809,642557.4
2021-06-22,10.307,10.353,10.262,10.307,463269.6
2021-06-23,10.216,10.216,10.125,10.125,282875.7
2021-06-24,10.17,10.216,10.125,10.17,286557.2
2021-06-25,10.034,10.079,9.988,10.034,369153.7
2021-06-28,9.942,9.988,9.942,9.988,317314.7
2021-06-29,9.942,9.988,9.897,9.942,250499.9
2021-06-30,9.897,9.897,9.851,9.897,561178.6
2021-07-01,9.851,9.851,9.806,9.851,359768.7
2021-07-02,9.76,9.76,9.714,9.76,283794.5
2021-07-05,9.623,9.623,9.578,9.578,155791.5
2021-07-06,9.578,9.623,9.532,9.578,171360.6
2021-07-07,9.669,9.669,9.623,9.623,126347.9
2021-07-08,9.532,9.623,9.486,9.578,746417.8
2021-07-09,9.76,9.851,9.714,9.76,925150.7
2021-07-12,9.486,9.532,9.441,9.532,313419.9
2021-07-13,9.395,9.441,9.349,9.395,220819.5
2021-07-14,9.486,9.532,9.441,9.486,391323.5
2021-07-15,9.441,9.486,9.441,9.486,179490.2
2021-07-16,9.578,9.578,9.486,9.578,361872.2
2021-07-19,9.76,9.851,9.714,9.806,595492.3
2021-07-20,10.034,10.079,9.897,9.988,649805.5
2021-07-21,9.669,9.76,9.623,9.76,285639.4
2021-07-22,9.532,9.532,9.486,9.486,168687.0
2021-07-23,9.441,9.441,9.395,9.395,119015.8
2021-07-26,9.213,9.349,9.213,9.349,431816.9
2021-07-27,9.213,9.258,9.167,9.213,302631.3
2021-07-28,9.304,9.349,9.213,9.304,512382.6
2021-07-29,9.304,9.395,9.258,9.258,188782.1
2021-07-30,9.304,9.441,9.304,9.395,801596.1
2021-08-02,9.258,9.258,9.167,9.213,528899.9
2021-08-03,9.304,9.349,9.258,9.304,548734.4
2021-08-04,9.213,9.258,9.167,9.167,345388.3
2021-08-05,9.258,9.258,9.213,9.258,430884.5
2021-08-06,9.167,9.167,9.121,9.167,306473.1
2021-08-09,9.167,9.213,9.121,9.167,376617.0
2021-08-10,9.121,9.167,9.076,9.121,394761.0
2021-08-11,9.076,9.121,9.076,9.076,228133.4
2021-08-13,8.957,8.966,8.939,8.948,46458.0
2021-08-16,8.948,8.975,8.948,8.975,830151.0
2021-08-17,8.866,8.921,8.866,8.921,1976544.0
2021-08-18,8.985,8.985,8.985,8.985,0.0
2021-08-19,9.222,9.295,9.194,9.295,300013.0
2021-08-20,9.213,9.24,9.158,9.222,2815831.0
2021-08-23,9.003,9.003,8.921,8.948,1897217.0
2021-08-24,8.802,8.811,8.766,8.784,2366568.0
2021-08-25,8.802,8.83,8.793,8.811,343348.0
2021-08-26,8.766,8.802,8.766,8.775,482787.0
2021-08-27,8.875,8.893,8.82,8.82,465972.0
2021-08-30,8.674,8.72,8.674,8.684,912818.0
2021-08-31,8.592,8.611,8.529,8.529,806355.0
2021-09-01,8.583,8.611,8.556,8.556,207522.0
2021-09-02,8.611,8.647,8.602,8.629,320366.0
2021-09-03,8.556,8.565,8.51,8.519,170393.0
2021-09-06,8.602,8.611,8.538,8.538,311646.0
2021-09-07,8.538,8.556,8.529,8.529,206171.0
2021-09-08,8.656,8.656,8.602,8.611,196723.0
2021-09-09,8.674,8.766,8.674,8.747,959443.0
2021-09-10,8.757,8.757,8.684,8.711,657321.0
2021-09-13,8.83,8.912,8.83,8.848,1184069.0
2021-09-14,8.83,8.848,8.802,8.83,232193.0
2021-09-15,8.939,8.994,8.93,8.957,577356.0
2021-09-16,8.793,8.839,8.775,8.811,227630.0
2021-09-17,8.866,8.893,8.802,8.802,749784.0
2021-09-20,9.058,9.222,9.048,9.213,986169.0
2021-09-21,9.349,9.359,9.249,9.286,1408224.0
2021-09-22,9.459,9.505,9.322,9.34,1162391.0
2021-09-23,9.176,9.176,9.14,9.158,667297.0
2021-09-24,8.939,8.985,8.893,8.966,2248628.0
2021-09-27,8.893,8.893,8.811,8.811,912803.0
2021-09-28,8.985,9.039,8.939,8.966,901051.0
2021-09-29,9.34,9.377,9.267,9.304,1347720.0
2021-09-30,9.322,9.322,9.213,9.213,1246547.0
2021-10-01,9.568,9.751,9.55,9.705,2543417.0
2021-10-04,9.331,9.477,9.313,9.395,1433000.0
2021-10-05,9.605,9.742,9.605,9.623,1658026.0
2021-10-06,9.432,9.568,9.422,9.532,1178068.0
2021-10-07,9.295,9.313,9.213,9.277,895217.0
2021-10-08,9.167,9.194,9.121,9.194,403613.0
2021-10-11,9.277,9.349,9.231,9.231,1257434.0
2021-10-12,9.413,9.505,9.377,9.441,457639.0
2021-10-13,9.468,9.468,9.422,9.422,223069.0
2021-10-14,9.331,9.331,9.277,9.295,551719.0
2021-10-15,8.985,9.021,8.921,8.93,681797.0
2021-10-18,8.866,8.912,8.857,8.884,525282.0
2021-10-19,8.811,8.811,8.766,8.793,547180.0
2021-10-20,8.638,8.656,8.611,8.647,292158.0
2021-10-21,8.583,8.62,8.565,8.611,413345.0
2021-10-22,8.547,8.556,8.51,8.529,506863.0
2021-10-25,8.565,8.583,8.501,8.51,839312.0
2021-10-26,8.41,8.41,8.346,8.373,619785.0
2021-10-27,8.364,8.41,8.364,8.392,560818.0
2021-10-28,8.446,8.465,8.446,8.446,364658.0
2021-10-29,8.346,8.392,8.337,8.392,622431.0
2021-11-01,8.209,8.218,8.164,8.2,630946.0
2021-11-02,8.2,8.264,8.2,8.255,214333.0
2021-11-03,8.145,8.155,8.109,8.155,249973.0
2021-11-04,7.981,8.0,7.954,7.99,657648.0
2021-11-05,7.89,7.908,7.872,7.89,348468.0
2021-11-08,7.844,7.881,7.762,7.863,443891.0
2021-11-09,7.826,7.863,7.817,7.854,389915.0
2021-11-10,7.881,7.945,7.881,7.927,595087.0
2021-11-11,8.0,8.027,7.963,8.009,537748.0
2021-11-12,7.981,7.99,7.954,7.972,436554.0
2021-11-15,7.844,7.872,7.826,7.844,267853.0
2021-11-16,7.863,7.872,7.835,7.863,220360.0
2021-11-17,7.799,7.817,7.771,7.799,233256.0
2021-11-18,7.826,7.835,7.808,7.808,452234.0
2021-11-19,7.753,7.762,7.689,7.698,783133.0
2021-11-22,7.771,7.79,7.735,7.744,264788.0
2021-11-23,7.826,7.89,7.817,7.844,766756.0
2021-11-24,7.835,7.872,7.817,7.863,343434.0
2021-11-25,7.771,7.771,7.717,7.726,386289.0
2021-11-26,7.744,7.972,7.744,7.972,2400497.0
2021-11-29,8.291,8.291,8.0,8.045,2101949.0
2021-11-30,7.945,7.981,7.899,7.981,375326.0
2021-12-01,8.218,8.282,8.136,8.155,1326713.0
2021-12-02,8.519,8.538,8.401,8.437,2143856.0
2021-12-03,8.218,8.383,8.218,8.273,1543879.0
2021-12-06,8.392,8.428,8.328,8.337,1228581.0
2021-12-07,8.2,8.218,8.136,8.136,865012.0
2021-12-08,7.79,7.835,7.744,7.771,838834.0
2021-12-09,7.781,7.817,7.744,7.808,722130.0
2021-12-10,7.899,7.917,7.872,7.89,605554.0
2021-12-13,7.717,7.717,7.644,7.662,633128.0
2021-12-14,7.863,7.881,7.844,7.863,528956.0
2021-12-15,8.009,8.036,7.981,7.99,695480.0
2021-12-16,7.726,7.735,7.68,7.698,1042134.0
2021-12-17,7.854,7.945,7.844,7.917,1576892.0
2021-12-20,8.082,8.282,8.054,8.255,2691650.0
2021-12-21,8.246,8.255,8.155,8.155,1032338.0
2021-12-22,7.954,8.0,7.954,7.99,353641.0
2021-12-23,7.781,7.79,7.753,7.781,467042.0
2021-12-24,7.698,7.735,7.662,7.671,155402.0
2021-12-29,7.425,7.434,7.379,7.397,599592.0
2021-12-30,7.397,7.425,7.397,7.416,253904.0
2021-12-31,7.443,7.525,7.434,7.498,336987.0
2022-01-04,7.397,7.407,7.352,7.352,367087.0
2022-01-05,7.397,7.452,7.397,7.452,334819.0
2022-01-06,7.744,7.854,7.717,7.844,1200067.0
2022-01-07,7.753,7.753,7.698,7.735,390437.0
2022-01-10,7.835,7.917,7.826,7.826,1004291.0
2022-01-11,7.872,7.899,7.844,7.872,516467.0
2022-01-12,7.717,7.717,7.68,7.68,404903.0
2022-01-13,7.644,7.708,7.644,7.698,282398.0
2022-01-14,7.89,7.954,7.89,7.917,512129.0
2022-01-17,7.863,7.963,7.844,7.936,1672207.0
2022-01-18,7.899,8.018,7.881,7.981,732582.0
2022-01-19,8.209,8.346,8.191,8.346,1370230.0
2022-01-20,8.392,8.446,8.328,8.328,587693.0
2022-01-21,8.674,8.784,8.647,8.72,3564828.0
2022-01-24,8.966,8.994,8.802,8.83,1962209.0
2022-01-25,8.912,9.204,8.903,9.176,4404860.0
2022-01-27,9.213,9.55,9.076,9.45,4120996.0
2022-01-28,9.185,9.295,9.131,9.24,1918336.0
2022-01-31,8.811,8.912,8.757,8.784,1394740.0
2022-02-01,8.519,8.565,8.483,8.501,819445.0
2022-02-02,8.255,8.264,8.2,8.209,934103.0
2022-02-03,8.255,8.355,8.255,8.31,1399281.0
2022-02-04,8.392,8.456,8.364,8.364,884711.0
2022-02-07,8.492,8.592,8.465,8.492,803198.0
2022-02-08,8.556,8.592,8.519,8.565,205355.0
2022-02-09,8.392,8.392,8.31,8.31,422966.0
2022-02-10,8.1,8.182,8.082,8.164,664176.0
2022-02-11,8.501,8.638,8.483,8.629,799627.0
2022-02-14,8.875,8.921,8.811,8.83,1892391.0
2022-02-15,8.939,8.975,8.875,8.975,797567.0
2022-02-16,8.665,8.702,8.647,8.656,800030.0
2022-02-17,8.629,8.747,8.592,8.711,810915.0
2022-02-18,9.039,9.067,8.875,8.903,1501221.0
2022-02-21,9.231,9.304,9.039,9.067,4783186.0
2022-02-22,9.541,9.587,9.422,9.468,3317430.0
2022-02-23,9.322,9.322,9.249,9.249,1623347.0
2022-02-24,9.733,10.207,9.705,10.125,5268325.0
2022-02-25,9.486,9.578,9.304,9.432,2818643.0
2022-02-28,9.149,9.45,9.103,9.304,3518483.0
2022-03-01,8.839,8.848,8.729,8.802,1744718.0
2022-03-02,9.103,9.121,9.03,9.058,580701.0
2022-03-03,8.793,8.811,8.729,8.729,906029.0
2022-03-04,8.811,9.204,8.793,9.003,2161938.0
2022-03-07,9.076,9.331,9.076,9.231,834678.0
2022-03-08,9.65,9.669,9.514,9.65,1333543.0
2022-03-09,9.815,9.815,9.596,9.66,1556469.0
2022-03-10,9.176,9.231,9.14,9.231,986315.0
2022-03-11,9.258,9.395,9.204,9.377,644039.0
2022-03-14,9.432,9.523,9.359,9.422,693485.0
2022-03-15,9.66,9.76,9.641,9.687,1263224.0
2022-03-16,9.286,9.322,9.24,9.267,737145.0
2022-03-17,8.729,8.811,8.693,8.784,919844.0
2022-03-18,8.602,8.638,8.547,8.62,767370.0
2022-03-21,8.191,8.282,8.173,8.273,808342.0
2022-03-22,8.228,8.291,8.209,8.273,556986.0
2022-03-23,8.0,8.009,7.954,7.963,1188804.0
2022-03-24,8.218,8.246,8.173,8.191,345627.0
2022-03-25,7.981,8.009,7.908,7.927,656407.0
2022-03-28,7.899,7.945,7.881,7.936,669845.0
2022-03-29,7.735,7.744,7.698,7.726,538364.0
2022-03-30,7.516,7.543,7.489,7.525,870726.0
2022-03-31,7.598,7.607,7.534,7.571,612814.0
2022-04-01,7.835,7.863,7.808,7.844,435410.0
2022-04-04,7.881,7.899,7.799,7.799,239554.0
2022-04-05,7.698,7.717,7.689,7.689,359174.0
2022-04-06,7.917,7.972,7.908,7.936,907725.0
2022-04-07,8.173,8.209,8.145,8.164,663174.0
2022-04-08,8.0,8.054,8.0,8.009,417981.0
2022-04-11,8.109,8.228,8.109,8.191,596773.0
2022-04-12,8.428,8.519,8.401,8.483,978536.0
2022-04-13,8.428,8.428,8.319,8.346,821085.0
2022-04-14,8.264,8.273,8.2,8.228,428408.0
2022-04-19,8.392,8.474,8.392,8.437,551024.0
2022-04-20,8.264,8.301,8.246,8.273,564162.0
2022-04-21,8.136,8.145,8.091,8.118,608342.0
2022-04-22,8.428,8.611,8.428,8.529,1854269.0
2022-04-26,8.921,8.966,8.875,8.912,1786542.0
2022-04-27,9.441,9.495,9.359,9.386,3384085.0
2022-04-28,9.258,9.322,9.231,9.24,1260262.0
2022-04-29,9.103,9.103,8.939,8.957,2181598.0
2022-05-02,9.678,9.751,9.568,9.623,2611307.0
2022-05-03,9.605,9.605,9.459,9.55,1330784.0
2022-05-04,9.441,9.486,9.413,9.45,906213.0
2022-05-05,8.884,8.884,8.811,8.83,1615155.0
2022-05-06,9.587,9.714,9.587,9.614,2429777.0
2022-05-09,9.951,10.07,9.942,9.961,2218561.0
2022-05-10,10.344,10.581,10.28,10.28,3257870.0
2022-05-11,10.444,10.471,10.307,10.344,1660016.0
2022-05-12,10.745,10.927,10.672,10.864,2255090.0
2022-05-13,10.8,10.8,10.554,10.617,1599172.0
2022-05-16,10.189,10.517,10.18,10.481,1573376.0
2022-05-17,10.362,10.389,10.234,10.234,549161.0
2022-05-18,9.888,9.997,9.869,9.933,676288.0
2022-05-19,11.0,11.0,10.791,10.864,1994264.0
2022-05-20,10.918,10.937,10.782,10.8,1106163.0
2022-05-23,10.754,10.836,10.681,10.709,785287.0
2022-05-24,10.681,10.845,10.681,10.836,1040442.0
2022-05-25,10.626,10.699,10.563,10.626,863314.0
2022-05-26,10.563,10.617,10.417,10.617,615313.0
2022-05-27,10.043,10.134,10.043,10.107,703093.0
2022-05-30,9.432,9.441,9.295,9.304,1005328.0
2022-05-31,9.359,9.514,9.359,9.486,1115476.0
2022-06-01,9.514,9.632,9.486,9.587,446798.0
2022-06-02,9.906,9.906,9.769,9.778,809645.0
2022-06-03,9.359,9.386,9.331,9.349,1194101.0
2022-06-06,9.751,9.769,9.632,9.641,542431.0
2022-06-07,9.687,9.879,9.687,9.833,1025249.0
2022-06-08,9.541,9.578,9.477,9.55,815945.0
2022-06-09,9.696,9.787,9.678,9.769,1375143.0
2022-06-10,10.243,10.298,10.207,10.234,800894.0
2022-06-14,11.785,11.831,11.548,11.566,2658348.0
2022-06-15,11.858,12.013,11.794,11.894,2087657.0
2022-06-16,11.429,11.758,11.365,11.73,1915423.0
2022-06-17,12.423,12.496,12.214,12.36,1805070.0
2022-06-20,12.25,12.542,12.25,12.36,1531812.0
2022-06-21,12.168,12.186,11.995,12.068,1336227.0
2022-06-22,11.831,12.141,11.821,12.122,843373.0
2022-06-23,12.04,12.04,11.767,11.876,2009539.0
2022-06-24,11.694,11.703,11.329,11.393,957705.0
2022-06-27,10.891,10.909,10.636,10.754,1878437.0
2022-06-28,10.809,10.964,10.745,10.763,943654.0
2022-06-29,11.365,11.429,11.329,11.393,1152457.0
2022-06-30,11.415,11.685,11.405,11.685,953944.0
2022-07-01,11.71,12.0,11.62,11.94,1414432.0
2022-07-04,11.49,11.63,11.46,11.49,853652.0
2022-07-05,11.22,11.29,11.17,11.24,899426.0
2022-07-06,11.37,11.5,11.19,11.5,673456.0
2022-07-07,11.2,11.32,11.1,11.14,868547.0
2022-07-08,10.9,10.97,10.84,10.95,829649.0
2022-07-11,10.9,11.1,10.89,11.1,743830.0
2022-07-12,11.12,11.35,11.1,11.35,884953.0
2022-07-13,11.41,11.41,11.32,11.35,1001904.0
2022-07-14,11.68,11.72,11.52,11.61,668267.0
2022-07-15,11.5,11.59,11.49,11.55,848514.0
2022-07-18,11.05,11.1,10.95,10.96,1352585.0
2022-07-19,11.22,11.31,11.22,11.24,654412.0
2022-07-20,10.59,10.6,10.44,10.52,1873516.0
2022-07-21,10.49,10.55,10.37,10.39,756789.0
2022-07-22,10.29,10.33,10.26,10.33,592407.0
2022-07-25,10.46,10.52,10.43,10.47,567493.0
2022-07-26,10.5,10.53,10.45,10.48,540856.0
2022-07-27,10.5,10.55,10.45,10.47,694172.0
2022-07-28,10.06,10.11,10.04,10.06,804645.0
2022-07-29,9.61,9.61,9.5,9.52,1631643.0
2022-08-01,9.42,9.46,9.4,9.44,772494.0
2022-08-02,9.44,9.54,9.44,9.51,896325.0
2022-08-03,9.55,9.61,9.48,9.49,858566.0
2022-08-04,9.26,9.26,9.2,9.24,922749.0
2022-08-05,9.22,9.23,9.17,9.19,1121554.0
2022-08-08,9.34,9.35,9.25,9.26,798813.0
2022-08-09,9.25,9.31,9.22,9.27,554038.0
2022-08-10,9.37,9.44,9.36,9.44,722196.0
2022-08-11,8.93,8.93,8.86,8.88,1868337.0
2022-08-12,8.91,8.95,8.88,8.89,686249.0
2022-08-15,8.64,8.64,8.59,8.62,1010904.0
2022-08-16,8.49,8.52,8.46,8.5,1038607.0
2022-08-17,8.43,8.45,8.39,8.42,616064.0
2022-08-18,8.59,8.62,8.57,8.62,1207324.0
2022-08-19,8.53,8.59,8.51,8.59,654499.0
2022-08-22,8.89,8.9,8.82,8.89,1423179.0
2022-08-23,9.16,9.25,9.14,9.23,1645519.0
2022-08-24,9.24,9.32,9.23,9.25,928610.0
2022-08-25,9.18,9.18,9.08,9.1,588849.0
2022-08-26,8.94,8.96,8.92,8.96,579103.0
2022-08-29,9.77,9.82,9.71,9.74,2060111.0
2022-08-30,9.65,9.73,9.61,9.65,2051659.0
2022-08-31,9.94,9.96,9.78,9.79,1473463.0
2022-09-01,10.22,10.3,10.22,10.29,2981166.0
2022-09-02,10.06,10.12,10.04,10.12,1389153.0
2022-09-05,10.25,10.31,10.22,10.26,2545164.0
2022-09-06,10.22,10.24,10.12,10.23,1700787.0
2022-09-07,10.41,10.54,10.41,10.49,1093678.0
2022-09-08,10.0,10.02,9.94,9.94,1644540.0
2022-09-09,9.83,9.83,9.73,9.78,1435428.0
2022-09-12,9.46,9.53,9.44,9.5,670641.0
2022-09-13,9.25,9.27,9.19,9.19,1316960.0
2022-09-14,10.23,10.3,10.18,10.27,1544496.0
2022-09-15,10.15,10.2,10.11,10.18,874888.0
2022-09-16,10.58,10.62,10.56,10.6,1633929.0
2022-09-19,10.59,10.74,10.56,10.74,1464134.0
2022-09-20,10.39,10.45,10.35,10.41,860397.0
2022-09-21,10.69,10.73,10.65,10.69,1147063.0
2022-09-23,11.15,11.4,10.99,11.32,1829925.0
2022-09-26,11.79,11.98,11.74,11.96,2517381.0
2022-09-27,11.95,11.95,11.8,11.8,2708091.0
2022-09-28,12.05,12.35,11.98,12.18,3998204.0
2022-09-29,11.6,11.74,11.54,11.74,1751570.0
2022-09-30,12.03,12.23,12.01,12.09,2157538.0
2022-10-03,12.48,12.71,12.46,12.59,2905257.0
2022-10-04,11.9,11.9,11.61,11.62,2816058.0
2022-10-05,11.14,11.25,11.13,11.22,2401634.0
2022-10-06,11.11,11.13,10.97,11.0,2855970.0
2022-10-07,11.49,11.51,11.38,11.47,1107500.0
2022-10-10,12.37,12.41,12.22,12.27,2287285.0
2022-10-11,12.34,12.56,12.29,12.53,2757144.0
2022-10-12,12.54,12.59,12.4,12.46,3028020.0
2022-10-13,12.6,12.64,12.55,12.64,1362442.0
2022-10-14,11.96,12.05,11.73,11.8,3571481.0
2022-10-17,12.49,12.52,12.42,12.42,1647413.0
2022-10-18,11.74,11.76,11.37,11.46,3085827.0
2022-10-19,11.4,11.42,11.31,11.41,1331509.0
2022-10-20,11.85,12.0,11.82,11.84,1916268.0
2022-10-21,12.13,12.17,12.02,12.13,1428647.0
2022-10-24,11.18,11.38,11.12,11.32,1827303.0
2022-10-25,11.03,11.14,11.0,11.05,1342725.0
2022-10-26,10.89,10.95,10.84,10.88,1628347.0
2022-10-27,10.76,10.77,10.66,10.7,1768993.0
2022-10-28,11.12,11.18,11.04,11.16,2025438.0
2022-10-31,10.36,10.44,10.33,10.37,2126720.0
2022-11-01,10.49,10.5,10.4,10.41,842369.0
2022-11-02,10.6,10.64,10.54,10.56,675202.0
2022-11-03,11.26,11.29,11.15,11.16,1927401.0
2022-11-04,11.52,11.54,11.4,11.42,1889656.0
2022-11-07,11.28,11.34,11.18,11.19,561210.0
2022-11-08,10.96,10.97,10.86,10.96,786427.0
2022-11-09,10.82,10.89,10.75,10.82,980085.0
2022-11-10,11.23,11.31,11.23,11.23,1742502.0
2022-11-11,9.99,10.1,9.99,10.06,1972959.0
2022-11-14,9.97,9.98,9.9,9.93,979707.0
2022-11-15,10.01,10.03,9.95,9.95,1405302.0
2022-11-16,9.9,9.98,9.88,9.91,1572752.0
2022-11-17,9.98,10.05,9.98,10.02,976402.0
2022-11-18,10.09,10.15,10.08,10.13,1158123.0
2022-11-21,10.04,10.12,9.99,10.11,733539.0
2022-11-22,10.11,10.13,10.06,10.09,272970.0
2022-11-23,9.8,9.84,9.78,9.83,1266084.0
2022-11-24,9.65,9.65,9.61,9.63,750260.0
2022-11-25,9.62,9.64,9.6,9.61,747851.0
2022-11-28,9.76,9.86,9.74,9.85,824381.0
2022-11-29,10.03,10.05,9.96,9.97,1142658.0
2022-11-30,10.09,10.13,10.05,10.05,1576030.0
2022-12-01,9.34,9.41,9.31,9.36,930205.0
2022-12-02,9.41,9.49,9.41,9.45,1105069.0
2022-12-05,9.45,9.49,9.44,9.48,830661.0
2022-12-06,9.84,9.84,9.79,9.84,616577.0
2022-12-07,10.17,10.2,10.14,10.14,710719.0
2022-12-08,10.23,10.36,10.23,10.28,1516288.0
2022-12-09,10.08,10.11,10.0,10.02,337446.0
2022-12-12,10.24,10.32,10.24,10.27,667696.0
2022-12-13,9.98,9.98,9.91,9.95,959741.0
2022-12-14,9.8,9.8,9.65,9.66,1296153.0
2022-12-15,9.84,9.91,9.82,9.88,712585.0
2022-12-16,10.54,10.54,10.45,10.5,1295801.0
2022-12-19,10.8,10.8,10.71,10.75,1263059.0
2022-12-20,10.97,11.21,10.91,11.17,1517789.0
2022-12-21,10.92,10.92,10.8,10.88,810463.0
2022-12-22,10.58,10.62,10.56,10.56,948028.0
2022-12-23,10.95,11.03,10.91,10.93,810923.0
2022-12-28,10.93,10.96,10.89,10.91,726164.0
2022-12-29,11.16,11.21,11.16,11.19,984196.0
2022-12-30,10.82,10.85,10.78,10.82,766773.0
2023-01-03,10.83,10.97,10.66,10.83,1051954.0
2023-01-04,10.97,10.99,10.9,10.92,512335.0
2023-01-05,10.78,10.87,10.75,10.78,396829.0
2023-01-06,11.03,11.05,10.93,10.96,785044.0
2023-01-09,10.47,10.47,10.39,10.41,853388.0
2023-01-10,10.5,10.61,10.5,10.58,1405731.0
2023-01-11,10.33,10.34,10.3,10.31,1290459.0
2023-01-12,10.0,10.04,9.98,9.99,1761694.0
2023-01-13,9.92,10.0,9.89,9.99,1057321.0
2023-01-16,9.81,9.86,9.76,9.8,1415989.0
2023-01-17,9.88,9.92,9.83,9.91,602850.0
2023-01-18,9.89,9.97,9.74,9.86,1485945.0
2023-01-19,10.3,10.36,10.28,10.33,1246311.0
2023-01-20,10.43,10.49,10.43,10.44,982019.0
2023-01-23,10.03,10.07,10.02,10.05,646949.0
2023-01-24,9.71,9.74,9.69,9.7,1036850.0
2023-01-25,9.69,9.88,9.69,9.85,649552.0
2023-01-27,9.54,9.55,9.51,9.53,559338.0
2023-01-30,9.47,9.5,9.42,9.5,801866.0
2023-01-31,9.67,9.74,9.64,9.72,1506795.0
2023-02-01,9.42,9.47,9.41,9.44,509825.0
2023-02-02,9.1,9.15,9.05,9.09,1185344.0
2023-02-03,8.95,8.99,8.91,8.95,500403.0
2023-02-06,9.14,9.17,9.11,9.15,1227558.0
2023-02-07,9.22,9.22,9.14,9.19,371610.0
2023-02-08,8.97,8.98,8.92,8.92,404150.0
2023-02-09,9.16,9.19,9.12,9.12,333831.0
2023-02-10,9.34,9.44,9.34,9.43,540033.0
2023-02-13,9.34,9.46,9.33,9.45,1218512.0
2023-02-14,9.07,9.12,9.06,9.11,733829.0
2023-02-15,9.11,9.21,9.11,9.19,414956.0
2023-02-16,9.03,9.04,8.97,8.99,787082.0
2023-02-17,9.36,9.46,9.36,9.46,1672649.0
2023-02-20,9.46,9.49,9.41,9.42,478996.0
2023-02-21,9.49,9.52,9.47,9.51,924176.0
2023-02-22,9.86,9.88,9.82,9.83,741231.0
2023-02-23,9.85,9.88,9.81,9.81,543680.0
2023-02-24,9.82,9.85,9.79,9.84,369978.0
2023-02-27,10.07,10.08,10.01,10.04,961222.0
2023-02-28,9.98,10.0,9.95,10.0,470017.0
2023-03-01,10.13,10.18,10.06,10.08,1444907.0
2023-03-02,10.15,10.32,10.12,10.27,1556318.0
2023-03-03,10.05,10.09,10.03,10.06,328957.0
2023-03-06,9.66,9.7,9.58,9.62,1265791.0
2023-03-07,9.62,9.64,9.58,9.58,461803.0
2023-03-08,9.98,10.02,9.97,9.99,994211.0
2023-03-09,9.94,10.02,9.94,9.99,330780.0
2023-03-10,10.38,10.59,10.38,10.56,1675059.0
2023-03-13,10.55,10.7,10.32,10.36,2823502.0
2023-03-14,10.68,10.75,10.62,10.64,1042871.0
2023-03-15,10.41,10.42,10.33,10.36,1042884.0
2023-03-16,10.52,10.58,10.43,10.45,751940.0
2023-03-17,10.17,10.2,10.13,10.13,878456.0
2023-03-20,10.3,10.45,10.25,10.43,1892475.0
2023-03-21,10.19,10.22,10.14,10.21,624841.0
2023-03-22,9.9,9.94,9.89,9.9,928387.0
2023-03-23,10.25,10.29,10.17,10.18,1088262.0
2023-03-24,10.23,10.3,10.21,10.23,637184.0
2023-03-27,10.02,10.05,9.98,10.0,1091619.0
2023-03-28,10.04,10.08,10.03,10.05,524580.0
2023-03-29,10.08,10.09,10.0,10.0,327474.0
2023-03-30,9.8,9.83,9.78,9.79,740113.0
2023-03-31,9.65,9.66,9.58,9.61,399838.0
2023-04-03,9.38,9.42,9.37,9.41,706070.0
2023-04-04,9.28,9.29,9.25,9.28,541459.0
2023-04-05,9.37,9.41,9.36,9.41,650805.0
2023-04-06,9.49,9.53,9.47,9.5,713137.0
2023-04-11,9.37,9.37,9.29,9.32,494812.0
2023-04-12,9.33,9.35,9.32,9.34,297452.0
2023-04-13,9.48,9.5,9.42,9.43,674246.0
2023-04-14,9.18,9.18,9.14,9.16,589089.0
2023-04-17,9.17,9.17,9.13,9.15,410400.0
2023-04-18,9.13,9.15,9.11,9.11,239879.0
2023-04-19,9.14,9.16,9.12,9.16,220336.0
2023-04-20,9.19,9.2,9.15,9.17,374991.0
2023-04-21,9.26,9.28,9.24,9.27,448381.0
2023-04-24,9.28,9.38,9.28,9.38,386530.0
2023-04-26,9.5,9.52,9.48,9.49,713953.0
2023-04-27,9.66,9.68,9.61,9.62,386178.0
2023-04-28,9.29,9.3,9.25,9.28,899530.0
2023-05-01,9.09,9.09,9.03,9.03,1061558.0
2023-05-02,9.1,9.13,9.07,9.09,292370.0
2023-05-03,9.34,9.36,9.3,9.32,4192565.0
2023-05-04,9.6,9.6,9.46,9.49,757145.0
2023-05-05,9.63,9.65,9.6,9.61,758460.0
2023-05-08,9.3,9.32,9.26,9.29,1530417.0
2023-05-09,9.29,9.29,9.26,9.29,264732.0
2023-05-10,9.34,9.37,9.33,9.35,523898.0
2023-05-11,9.25,9.25,9.2,9.21,267516.0
2023-05-12,9.3,9.3,9.25,9.28,272362.0
2023-05-15,9.38,9.42,9.3,9.31,556762.0
2023-05-16,9.3,9.35,9.3,9.35,328125.0
2023-05-17,9.4,9.42,9.37,9.41,414129.0
2023-05-18,9.18,9.19,9.15,9.19,443564.0
2023-05-19,8.9,8.92,8.86,8.89,1269124.0
2023-05-22,8.97,8.99,8.95,8.99,402827.0
2023-05-23,8.91,8.94,8.88,8.93,279984.0
2023-05-24,9.15,9.19,9.15,9.19,379035.0
2023-05-25,9.25,9.29,9.24,9.25,863698.0
2023-05-26,9.2,9.24,9.2,9.2,525786.0
2023-05-29,8.83,8.87,8.81,8.85,801437.0
2023-05-30,8.87,8.87,8.85,8.85,261934.0
2023-05-31,8.89,9.0,8.89,9.0,1280104.0
2023-06-01,9.0,9.06,8.98,9.0,1896844.0
2023-06-02,8.84,8.84,8.79,8.8,1070668.0
2023-06-05,8.57,8.59,8.55,8.57,3686268.0
2023-06-06,8.6,8.62,8.57,8.61,347391.0
2023-06-07,8.53,8.56,8.52,8.54,347052.0
2023-06-08,8.63,8.68,8.62,8.67,973505.0
2023-06-09,8.53,8.55,8.53,8.55,302575.0
2023-06-13,8.31,8.31,8.25,8.25,1231243.0
2023-06-14,8.18,8.19,8.17,8.18,845056.0
2023-06-15,8.17,8.2,8.15,8.18,580991.0
2023-06-16,7.96,7.98,7.93,7.94,878132.0
2023-06-19,7.98,8.03,7.98,8.01,495420.0
2023-06-20,8.03,8.07,8.03,8.07,381289.0
2023-06-21,8.08,8.12,8.07,8.12,312286.0
2023-06-22,8.2,8.26,8.19,8.26,486339.0
2023-06-23,8.15,8.26,8.14,8.23,532838.0
2023-06-26,8.26,8.29,8.24,8.27,1220307.0
2023-06-27,8.35,8.38,8.33,8.34,1096047.0
2023-06-28,8.21,8.23,8.19,8.19,1302775.0
2023-06-29,8.12,8.17,8.11,8.17,1082148.0
2023-06-30,8.08,8.1,8.05,8.06,631586.0
2023-07-03,7.83,7.85,7.82,7.85,630596.0
2023-07-04,7.84,7.84,7.8,7.83,273809.0
2023-07-05,7.83,7.84,7.81,7.84,173600.0
2023-07-06,7.86,7.93,7.86,7.91,1826862.0
2023-07-07,8.01,8.02,7.99,8.02,483496.0
2023-07-10,8.04,8.14,8.04,8.14,467009.0
2023-07-11,8.01,8.02,7.99,7.99,359875.0
2023-07-12,7.91,7.91,7.88,7.89,1112312.0
2023-07-13,7.76,7.76,7.72,7.74,1213283.0
2023-07-14,7.66,7.67,7.64,7.65,1365468.0
2023-07-17,7.68,7.7,7.67,7.67,1799566.0
2023-07-18,7.61,7.62,7.59,7.6,1609231.0
2023-07-19,7.46,7.47,7.45,7.46,800580.0
2023-07-20,7.47,7.47,7.43,7.44,316418.0
2023-07-21,7.54,7.56,7.51,7.53,339784.0
2023-07-24,7.56,7.57,7.54,7.57,239143.0
2023-07-25,7.47,7.49,7.46,7.46,763974.0
2023-07-26,7.44,7.44,7.42,7.43,469997.0
2023-07-27,7.42,7.43,7.37,7.38,490091.0
2023-07-28,7.54,7.57,7.48,7.5,1661401.0
2023-07-31,7.36,7.43,7.36,7.4,873130.0
2023-08-01,7.35,7.36,7.32,7.35,641493.0
2023-08-02,7.46,7.5,7.44,7.5,1469384.0
2023-08-03,7.64,7.68,7.62,7.67,1002820.0
2023-08-04,7.69,7.7,7.63,7.64,443499.0
2023-08-07,7.79,7.79,7.75,7.76,358608.0
2023-08-08,7.66,7.74,7.66,7.74,590222.0
2023-08-09,7.76,7.76,7.72,7.72,986889.0
2023-08-10,7.83,7.84,7.8,7.81,524526.0
2023-08-11,7.86,7.9,7.84,7.87,614180.0
2023-08-14,7.88,7.96,7.86,7.93,1652523.0
2023-08-15,7.78,7.79,7.76,7.77,372090.0
2023-08-16,8.0,8.05,8.0,8.04,649072.0
2023-08-17,8.16,8.21,8.15,8.18,1340870.0
2023-08-18,8.33,8.34,8.29,8.32,570029.0
2023-08-21,8.31,8.34,8.29,8.34,818809.0
2023-08-22,8.23,8.24,8.2,8.21,944869.0
2023-08-23,8.25,8.25,8.18,8.19,1635633.0
2023-08-24,7.97,7.97,7.91,7.93,898498.0
2023-08-25,8.3,8.32,8.28,8.31,1204737.0
2023-08-28,8.16,8.19,8.15,8.15,562730.0
2023-08-29,8.07,8.09,8.05,8.05,1737788.0
2023-08-30,7.81,7.81,7.77,7.81,1054726.0
2023-08-31,7.75,7.75,7.72,7.74,1412971.0
2023-09-01,7.76,7.77,7.75,7.76,989212.0
2023-09-04,7.76,7.76,7.74,7.74,338942.0
2023-09-05,7.76,7.79,7.76,7.78,105512.0
2023-09-06,7.83,7.86,7.82,7.85,1046729.0
2023-09-07,7.96,8.0,7.96,8.0,882521.0
2023-09-08,8.01,8.04,7.97,7.97,636878.0
2023-09-11,7.98,8.01,7.95,7.95,985743.0
2023-09-12,7.9,7.92,7.89,7.91,1033714.0
2023-09-13,7.99,8.02,7.98,8.02,544519.0
2023-09-14,7.95,7.96,7.91,7.91,962984.0
2023-09-15,7.8,7.81,7.78,7.78,1263145.0
2023-09-18,8.02,8.03,8.01,8.02,1035922.0
2023-09-19,8.03,8.06,8.02,8.06,690635.0
2023-09-20,8.08,8.12,8.08,8.08,723944.0
2023-09-21,8.29,8.33,8.28,8.32,683776.0
2023-09-22,8.58,8.61,8.53,8.54,1104202.0
2023-09-25,8.6,8.63,8.57,8.59,1091342.0
2023-09-26,8.55,8.64,8.55,8.64,905294.0
2023-09-27,8.8,8.81,8.76,8.77,853314.0
2023-09-28,8.8,8.85,8.78,8.79,700995.0
2023-09-29,8.73,8.77,8.7,8.7,973972.0
2023-10-02,8.71,8.71,8.66,8.7,696798.0
2023-10-03,8.78,8.84,8.77,8.84,770483.0
2023-10-04,9.04,9.13,9.03,9.08,1233929.0
2023-10-05,8.91,8.92,8.85,8.87,887906.0
2023-10-06,8.91,8.93,8.9,8.92,301788.0
2023-10-09,8.83,8.84,8.79,8.82,1936775.0
2023-10-10,8.52,8.53,8.48,8.52,805857.0
2023-10-11,8.42,8.42,8.39,8.41,659661.0
2023-10-12,8.28,8.3,8.26,8.26,597437.0
2023-10-13,8.46,8.48,8.44,8.46,373558.0
2023-10-16,8.56,8.56,8.51,8.54,1032242.0
2023-10-17,8.36,8.41,8.36,8.41,361384.0
2023-10-18,8.39,8.44,8.39,8.4,1344857.0
2023-10-19,8.66,8.72,8.63,8.7,645033.0
2023-10-20,8.9,8.93,8.87,8.88,881660.0
2023-10-23,9.07,9.1,9.06,9.09,1144499.0
2023-10-24,9.1,9.15,9.08,9.08,407031.0
2023-10-25,9.02,9.06,9.02,9.04,285092.0
2023-10-26,9.39,9.48,9.38,9.45,2209240.0
2023-10-27,9.49,9.51,9.45,9.45,912261.0
2023-10-30,9.61,9.63,9.59,9.61,1441681.0
2023-10-31,9.45,9.52,9.44,9.52,656405.0
2023-11-01,9.35,9.38,9.34,9.34,247630.0
2023-11-02,9.08,9.08,9.04,9.05,1275374.0
2023-11-03,8.75,8.76,8.72,8.73,701656.0
2023-11-06,8.51,8.55,8.5,8.52,402645.0
2023-11-07,8.52,8.56,8.52,8.55,517937.0
2023-11-08,8.45,8.47,8.43,8.45,460898.0
2023-11-09,8.46,8.48,8.43,8.45,297386.0
2023-11-10,8.6,8.64,8.58,8.59,446055.0
2023-11-13,8.3,8.38,8.28,8.38,2186530.0
2023-11-14,8.3,8.3,8.28,8.29,355061.0
2023-11-15,7.88,7.88,7.84,7.84,2024274.0
2023-11-16,7.87,7.91,7.855,7.88,1039468.0
2023-11-17,7.82,7.83,7.81,7.82,1017971.0
2023-11-20,7.83,7.855,7.82,7.85,707872.0
2023-11-21,7.7,7.7,7.68,7.69,491577.0
2023-11-22,7.76,7.77,7.73,7.74,387515.0
2023-11-23,7.7,7.7,7.67,7.69,316216.0
2023-11-24,7.69,7.69,7.65,7.67,136586.0
2023-11-27,7.67,7.73,7.67,7.73,833590.0
2023-11-28,7.72,7.72,7.69,7.71,280756.0
2023-11-29,7.69,7.7,7.66,7.66,401201.0
2023-11-30,7.69,7.705,7.68,7.69,275504.0
2023-12-01,7.66,7.66,7.64,7.65,220964.0
2023-12-04,7.57,7.58,7.53,7.58,734221.0
2023-12-05,7.65,7.69,7.65,7.68,538773.0
2023-12-06,7.66,7.66,7.59,7.59,1518883.0
2023-12-07,7.72,7.75,7.72,7.74,322809.0
2023-12-08,7.6,7.62,7.59,7.6,396861.0
2023-12-11,7.53,7.54,7.5,7.54,559350.0
2023-12-12,7.46,7.47,7.44,7.445,332534.0
2023-12-13,7.37,7.37,7.34,7.35,1082116.0
2023-12-14,7.13,7.14,7.055,7.06,781487.0
2023-12-15,7.1,7.115,7.06,7.07,1201103.0
2023-12-18,7.1,7.105,7.05,7.05,602890.0
2023-12-19,7.03,7.03,7.0,7.0,543932.0
2023-12-20,6.98,6.98,6.9,6.91,619814.0
2023-12-21,7.18,7.18,7.12,7.12,849717.0
2023-12-22,7.01,7.04,7.0,7.04,642654.0
2023-12-27,6.9,6.91,6.88,6.89,175401.0
2023-12-28,6.87,6.87,6.84,6.85,402297.0
2023-12-29,6.92,6.92,6.85,6.86,732348.0
2024-01-02,6.91,6.94,6.91,6.915,522298.0
2024-01-03,7.03,7.07,7.03,7.07,431192.0
2024-01-04,7.18,7.21,7.18,7.19,555224.0
2024-01-05,7.25,7.27,7.24,7.27,316447.0
2024-01-08,7.25,7.28,7.22,7.26,1421659.0
2024-01-09,7.02,7.02,7.0,7.01,290623.0
2024-01-10,7.04,7.05,7.02,7.05,298977.0
2024-01-11,6.93,6.94,6.88,6.89,950547.0
2024-01-12,6.94,6.97,6.94,6.96,249814.0
2024-01-15,6.95,6.96,6.92,6.93,304484.0
2024-01-16,6.94,7.0,6.94,6.99,311248.0
2024-01-17,6.99,7.04,6.98,7.03,599566.0
2024-01-18,7.09,7.11,7.08,7.11,339747.0
2024-01-19,6.95,6.96,6.93,6.94,600310.0
2024-01-22,6.75,6.75,6.69,6.72,1033558.0
2024-01-23,6.72,6.73,6.705,6.72,741195.0
2024-01-24,6.66,6.66,6.63,6.64,295521.0
2024-01-25,6.65,6.68,6.65,6.66,759553.0
2024-01-29,6.66,6.66,6.61,6.62,545610.0
2024-01-30,6.49,6.49,6.47,6.49,994100.0
2024-01-31,6.55,6.57,6.54,6.55,808439.0
2024-02-01,6.73,6.75,6.7,6.72,620295.0
2024-02-02,6.48,6.49,6.46,6.47,396015.0
2024-02-05,6.4,6.44,6.39,6.43,594164.0
2024-02-06,6.46,6.46,6.43,6.43,307930.0
2024-02-07,6.42,6.42,6.38,6.41,193683.0
2024-02-08,6.27,6.28,6.26,6.28,466779.0
2024-02-09,6.27,6.28,6.26,6.26,213925.0
2024-02-12,6.2,6.2,6.18,6.2,240604.0
2024-02-13,6.21,6.225,6.21,6.22,292301.0
2024-02-14,6.38,6.41,6.38,6.4,514815.0
2024-02-15,6.26,6.28,6.26,6.26,249986.0
2024-02-16,6.18,6.2,6.17,6.19,335046.0
2024-02-19,6.26,6.26,6.23,6.24,874597.0
2024-02-20,6.24,6.31,6.24,6.31,139083.0
2024-02-21,6.34,6.37,6.34,6.36,254151.0
2024-02-22,6.28,6.28,6.21,6.22,997379.0
2024-02-23,6.05,6.05,6.02,6.02,908793.0
2024-02-26,6.04,6.07,6.02,6.06,752422.0
2024-02-27,6.09,6.11,6.085,6.1,273944.0
2024-02-28,6.05,6.07,6.05,6.06,336407.0
2024-02-29,6.11,6.12,6.07,6.08,794451.0
2024-03-01,6.03,6.05,5.99,6.005,668767.0
2024-03-04,5.92,5.92,5.9,5.92,272716.0
2024-03-05,5.93,5.96,5.93,5.96,490704.0
2024-03-06,6.06,6.09,6.055,6.06,211602.0
2024-03-07,5.99,6.05,5.99,6.02,469146.0
2024-03-08,5.85,5.87,5.835,5.84,1072658.0
2024-03-11,5.97,5.98,5.94,5.97,1389501.0
2024-03-12,5.93,5.94,5.91,5.91,509074.0
2024-03-13,5.8,5.83,5.79,5.81,517201.0
2024-03-14,5.82,5.83,5.81,5.82,280726.0
2024-03-15,5.89,5.9,5.87,5.89,292559.0
2024-03-18,5.95,5.98,5.94,5.94,378859.0
2024-03-19,5.91,5.92,5.89,5.9,325827.0
2024-03-20,5.82,5.84,5.81,5.84,297176.0
2024-03-21,5.65,5.65,5.61,5.62,1238101.0
2024-03-22,5.61,5.65,5.61,5.63,935675.0
2024-03-25,5.67,5.68,5.66,5.67,458263.0
2024-03-26,5.69,5.7,5.68,5.69,794903.0
2024-03-27,5.72,5.73,5.7,5.7,1338758.0
2024-03-28,5.65,5.65,5.62,5.64,703269.0
2024-04-02,5.65,5.69,5.65,5.69,846347.0
2024-04-03,5.74,5.77,5.74,5.77,373033.0
2024-04-04,5.73,5.73,5.69,5.7,196125.0
2024-04-05,5.88,5.9,5.88,5.88,534740.0
2024-04-08,5.75,5.79,5.75,5.78,243568.0
2024-04-09,5.76,5.77,5.74,5.75,280656.0
2024-04-10,5.74,5.75,5.73,5.75,248718.0
2024-04-11,5.9,5.91,5.87,5.88,715606.0
2024-04-12,5.78,5.8,5.78,5.79,330404.0
2024-04-15,5.93,5.97,5.92,5.94,1079047.0
2024-04-16,5.78,6.19,5.78,6.17,2053513.0
2024-04-17,6.13,6.2,6.13,6.2,859792.0
2024-04-18,6.23,6.24,6.19,6.19,1559392.0
2024-04-19,6.29,6.5,6.29,6.38,2011975.0
2024-04-22,6.35,6.38,6.33,6.33,797385.0
2024-04-23,6.26,6.29,6.26,6.27,469275.0
2024-04-24,6.08,6.08,6.03,6.04,396036.0
2024-04-26,6.06,6.07,6.04,6.05,954020.0
2024-04-29,6.0,6.01,5.98,5.99,310361.0
2024-04-30,6.0,6.015,5.99,6.01,418460.0
2024-05-01,6.25,6.25,6.22,6.24,497247.0
2024-05-02,6.21,6.22,6.19,6.2,1492564.0
2024-05-03,6.1,6.11,6.08,6.105,475773.0
2024-05-06,5.95,5.96,5.94,5.96,1484582.0
2024-05-07,5.82,5.83,5.81,5.82,1100927.0
2024-05-08,5.8,5.81,5.79,5.8,510771.0
2024-05-09,5.8,5.83,5.8,5.83,244156.0
2024-05-10,5.72,5.73,5.705,5.71,556061.0
2024-05-13,5.72,5.72,5.69,5.7,556392.0
2024-05-14,5.71,5.72,5.7,5.71,663500.0
2024-05-15,5.63,5.64,5.62,5.64,520853.0
2024-05-16,5.46,5.46,5.44,5.45,1696235.0
2024-05-17,5.49,5.51,5.48,5.5,722409.0
2024-05-20,5.46,5.47,5.45,5.46,747084.0
2024-05-21,5.46,5.48,5.46,5.47,562268.0
2024-05-22,5.43,5.45,5.43,5.45,408293.0
2024-05-23,5.44,5.46,5.39,5.41,807450.0
2024-05-24,5.58,5.58,5.55,5.57,698242.0
2024-05-27,5.51,5.52,5.5,5.5,536890.0
2024-05-28,5.49,5.495,5.47,5.49,135372.0
2024-05-29,5.49,5.55,5.49,5.55,323906.0
2024-05-30,5.63,5.67,5.625,5.66,1355106.0
2024-05-31,5.68,5.7,5.67,5.68,936801.0
2024-06-03,5.55,5.55,5.52,5.52,728292.0
2024-06-04,5.56,5.56,5.54,5.55,574419.0
2024-06-05,5.53,5.535,5.51,5.52,783521.0
2024-06-06,5.38,5.4,5.375,5.39,588620.0
2024-06-07,5.4,5.4,5.38,5.39,279234.0
2024-06-11,5.39,5.41,5.39,5.39,786475.0
2024-06-12,5.36,5.36,5.34,5.35,466417.0
2024-06-13,5.24,5.24,5.21,5.23,1985628.0
2024-06-14,5.23,5.23,5.21,5.22,763698.0
2024-06-17,5.24,5.24,5.22,5.23,349814.0
2024-06-18,5.12,5.14,5.11,5.13,504323.0
2024-06-19,5.1,5.11,5.09,5.09,1444869.0
2024-06-20,5.1,5.1,5.06,5.07,758244.0
2024-06-21,5.13,5.15,5.12,5.13,627614.0
2024-06-24,5.15,5.2,5.15,5.17,500752.0
2024-06-25,5.21,5.21,5.18,5.2,399601.0
2024-06-26,5.17,5.17,5.14,5.15,294837.0
2024-06-27,5.18,5.21,5.17,5.17,387763.0
2024-06-28,5.11,5.12,5.1,5.11,519982.0
2024-07-01,5.17,5.18,5.15,5.15,1051947.0
2024-07-02,5.19,5.21,5.18,5.19,755796.0
2024-07-03,5.11,5.11,5.09,5.1,751752.0
2024-07-04,5.04,5.05,5.03,5.05,684701.0
2024-07-05,5.04,5.05,5.02,5.03,140658.0
2024-07-08,5.0,5.0,4.98,5.0,113054.0
2024-07-09,4.94,4.95,4.93,4.93,458007.0
2024-07-10,4.945,4.95,4.93,4.94,246565.0
2024-07-11,4.83,4.84,4.82,4.83,739861.0
2024-07-12,4.92,4.96,4.9,4.9,3247844.0
2024-07-15,4.84,4.86,4.83,4.84,1187890.0
2024-07-16,4.8,4.82,4.8,4.81,335561.0
2024-07-17,4.77,4.8,4.76,4.8,817345.0
2024-07-18,4.89,4.9,4.88,4.89,638863.0
2024-07-19,4.99,4.995,4.98,4.98,411193.0
2024-07-22,5.04,5.085,5.04,5.05,552352.0
2024-07-23,4.98,5.0,4.98,5.0,581345.0
2024-07-24,5.04,5.07,5.02,5.06,718554.0
2024-07-25,5.22,5.26,5.21,5.26,1348131.0
2024-07-26,5.29,5.29,5.25,5.27,638388.0
2024-07-29,5.16,5.175,5.14,5.15,316774.0
2024-07-30,5.21,5.235,5.185,5.19,598606.0
2024-07-31,5.23,5.245,5.17,5.19,881641.0
2024-08-01,5.03,5.04,5.0,5.04,632207.0
2024-08-02,5.28,5.36,5.27,5.33,1636093.0
2024-08-05,5.56,5.805,5.55,5.8,2794987.0
2024-08-06,5.66,5.69,5.56,5.62,3565149.0
2024-08-07,5.71,5.715,5.53,5.57,798617.0
2024-08-08,5.82,5.82,5.73,5.79,1296575.0
2024-08-09,5.44,5.505,5.43,5.47,1594716.0
2024-08-12,5.41,5.43,5.39,5.4,1627691.0
2024-08-13,5.41,5.41,5.37,5.39,711727.0
2024-08-14,5.2,5.21,5.18,5.19,640141.0
2024-08-15,5.15,5.15,5.11,5.12,398588.0
2024-08-16,4.91,4.93,4.89,4.89,1364900.0
2024-08-19,4.89,4.92,4.87,4.92,192078.0
2024-08-20,4.81,4.81,4.78,4.8,781860.0
2024-08-21,4.81,4.82,4.8,4.81,210545.0
2024-08-22,4.78,4.8,4.76,4.78,526947.0
2024-08-23,4.84,4.86,4.82,4.84,581795.0
2024-08-26,4.78,4.78,4.745,4.76,368077.0
2024-08-27,4.8,4.81,4.78,4.8,521263.0
2024-08-28,4.8,4.8,4.77,4.77,270639.0
2024-08-29,4.91,4.92,4.87,4.88,1464247.0
2024-08-30,4.83,4.845,4.81,4.82,249354.0
2024-09-02,4.75,4.77,4.74,4.76,601231.0
2024-09-03,4.75,4.77,4.74,4.76,861458.0
2024-09-04,4.99,5.05,4.98,5.04,935029.0
2024-09-05,5.02,5.02,4.98,5.0,1417428.0
2024-09-06,5.03,5.09,5.03,5.07,748943.0
2024-09-09,5.22,5.23,5.17,5.19,899990.0
2024-09-10,5.08,5.13,5.08,5.12,589775.0
2024-09-11,5.07,5.12,5.06,5.11,1316432.0
2024-09-12,4.95,4.95,4.91,4.92,1239979.0
2024-09-13,4.85,4.87,4.84,4.86,396854.0
2024-09-16,4.8,4.81,4.79,4.8,485238.0
2024-09-17,4.79,4.81,4.79,4.79,395894.0
2024-09-18,4.78,4.79,4.77,4.78,374347.0
2024-09-19,4.75,4.79,4.72,4.72,1456128.0
2024-09-20,4.66,4.67,4.65,4.66,786624.0
2024-09-23,4.67,4.67,4.63,4.65,388711.0
2024-09-24,4.65,4.67,4.635,4.64,317609.0
2024-09-25,4.61,4.65,4.61,4.64,372601.0
2024-09-26,4.62,4.62,4.56,4.57,541363.0
2024-09-27,4.58,4.61,4.58,4.58,134857.0
2024-09-30,4.6,4.63,4.59,4.63,370517.0
2024-10-01,4.59,4.59,4.56,4.59,355227.0
2024-10-02,4.69,4.72,4.67,4.72,890096.0
2024-10-03,4.67,4.71,4.65,4.705,259169.0
2024-10-04,4.7,4.71,4.67,4.7,859859.0
2024-10-07,4.6,4.62,4.58,4.61,1014846.0
2024-10-08,4.71,4.72,4.69,4.71,1007936.0
2024-10-09,4.6,4.63,4.6,4.63,539349.0
2024-10-10,4.53,4.53,4.51,4.53,741582.0
2024-10-11,4.54,4.545,4.53,4.54,426561.0
2024-10-14,4.49,4.505,4.48,4.49,221661.0
2024-10-15,4.39,4.39,4.37,4.38,825318.0
2024-10-16,4.47,4.485,4.46,4.47,293645.0
2024-10-17,4.44,4.46,4.43,4.46,374319.0
2024-10-18,4.43,4.45,4.41,4.44,379556.0
2024-10-21,4.38,4.4,4.37,4.4,792113.0
2024-10-22,4.41,4.44,4.41,4.43,421483.0
2024-10-23,4.43,4.44,4.42,4.43,463338.0
2024-10-24,4.51,4.53,4.49,4.51,1389115.0
2024-10-25,4.51,4.515,4.49,4.51,222029.0
2024-10-28,4.45,4.47,4.445,4.45,337850.0
2024-10-29,4.48,4.5,4.47,4.5,429107.0
2024-10-30,4.43,4.45,4.41,4.45,931867.0
2024-10-31,4.53,4.54,4.52,4.53,4819941.0
2024-11-01,4.68,4.7,4.66,4.67,1972769.0
2024-11-04,4.68,4.68,4.63,4.64,377567.0
2024-11-05,4.67,4.69,4.67,4.68,276296.0
2024-11-06,4.56,4.56,4.415,4.45,1310833.0
2024-11-07,4.3,4.32,4.29,4.3,2327473.0
2024-11-08,4.24,4.24,4.23,4.24,1045496.0
2024-11-11,4.2,4.2,4.17,4.18,1023995.0
2024-11-12,4.19,4.21,4.18,4.2,284887.0
2024-11-13,4.22,4.24,4.22,4.23,446224.0
2024-11-14,4.21,4.23,4.2,4.23,152372.0
2024-11-15,4.29,4.33,4.29,4.32,411827.0
2024-11-18,4.41,4.44,4.39,4.39,2223925.0
2024-11-19,4.38,4.4,4.36,4.37,791205.0
2024-11-20,4.35,4.35,4.32,4.34,855880.0
2024-11-21,4.355,4.4,4.34,4.38,1284661.0
2024-11-22,4.31,4.31,4.29,4.3,1614937.0
2024-11-25,4.24,4.24,4.215,4.225,285394.0
2024-11-26,4.22,4.285,4.21,4.23,1227018.0
2024-11-27,4.18,4.19,4.165,4.19,985672.0
2024-11-28,4.22,4.22,4.2,4.21,599620.0
2024-11-29,4.21,4.22,4.18,4.19,313510.0
2024-12-02,4.17,4.18,4.15,4.18,1185569.0
2024-12-03,4.14,4.15,4.13,4.14,241126.0
2024-12-04,4.14,4.14,4.12,4.13,914948.0
2024-12-05,4.09,4.09,4.07,4.09,314797.0
2024-12-06,4.09,4.11,4.09,4.11,321923.0
2024-12-09,4.09,4.09,4.07,4.08,893166.0
2024-12-10,4.13,4.15,4.13,4.15,213881.0
2024-12-11,4.15,4.17,4.15,4.16,1561437.0
2024-12-12,4.1,4.11,4.09,4.1,300778.0
2024-12-13,4.13,4.14,4.12,4.14,268215.0
2024-12-16,4.15,4.16,4.14,4.14,748593.0
2024-12-17,4.12,4.13,4.11,4.11,1877571.0
2024-12-18,4.16,4.18,4.135,4.14,856980.0
2024-12-19,4.47,4.5,4.46,4.47,1988189.0
2024-12-20,4.49,4.57,4.49,4.55,1182015.0
2024-12-23,4.38,4.38,4.33,4.34,1016439.0
2024-12-24,4.31,4.33,4.31,4.32,218355.0
2024-12-27,4.23,4.24,4.21,4.23,313595.0
2024-12-30,4.3,4.37,4.3,4.35,535229.0
2024-12-31,4.47,4.49,4.45,4.46,866550.0
2025-01-02,4.49,4.55,4.46,4.47,617644.0
2025-01-03,4.53,4.56,4.51,4.52,708158.0
2025-01-06,4.4,4.43,4.4,4.41,789746.0
2025-01-07,4.35,4.37,4.33,4.36,422819.0
2025-01-08,4.47,4.49,4.435,4.45,553543.0
2025-01-09,4.47,4.5,4.47,4.5,441013.0
2025-01-10,4.5,4.53,4.49,4.5,474402.0
2025-01-13,4.65,4.71,4.64,4.68,895806.0
2025-01-14,4.61,4.61,4.58,4.6,245315.0
2025-01-15,4.6,4.62,4.6,4.61,199521.0
2025-01-16,4.42,4.42,4.39,4.42,584479.0
2025-01-17,4.45,4.45,4.41,4.42,309934.0
2025-01-20,4.33,4.36,4.32,4.33,485831.0
2025-01-21,4.3,4.43,4.27,4.32,1998432.0
2025-01-22,4.22,4.23,4.2,4.2,800943.0
2025-01-23,4.19,4.2,4.18,4.19,358713.0
2025-01-24,4.16,4.16,4.11,4.14,1137613.0
2025-01-28,4.27,4.31,4.26,4.28,3074232.0
2025-01-29,4.23,4.24,4.2,4.2,592152.0
2025-01-30,4.25,4.26,4.21,4.21,311629.0
2025-01-31,4.19,4.2,4.17,4.19,331330.0
2025-02-03,4.4,4.46,4.4,4.46,3583042.0
2025-02-04,4.27,4.35,4.22,4.35,713038.0
2025-02-05,4.3,4.31,4.28,4.31,430540.0
2025-02-06,4.23,4.23,4.21,4.22,293528.0
2025-02-07,4.21,4.22,4.19,4.21,797829.0
2025-02-10,4.33,4.33,4.25,4.26,887368.0
2025-02-11,4.22,4.26,4.22,4.25,1360084.0
2025-02-12,4.22,4.23,4.21,4.23,533082.0
2025-02-13,4.24,4.25,4.22,4.22,391188.0
2025-02-14,4.16,4.16,4.14,4.14,729814.0
2025-02-17,4.15,4.16,4.14,4.145,507260.0
2025-02-18,4.13,4.16,4.13,4.15,436814.0
2025-02-19,4.15,4.15,4.12,4.13,332971.0
2025-02-20,4.12,4.15,4.12,4.15,667334.0
2025-02-21,4.17,4.17,4.15,4.17,940683.0
2025-02-24,4.31,4.31,4.27,4.27,2073707.0
2025-02-25,4.35,4.37,4.34,4.36,456774.0
2025-02-26,4.38,4.4,4.37,4.38,430402.0
2025-02-27,4.39,4.43,4.39,4.41,1595831.0
2025-02-28,4.55,4.59,4.54,4.56,1050193.0
2025-03-03,4.42,4.45,4.39,4.42,1669434.0
2025-03-04,4.57,4.59,4.55,4.57,693149.0
2025-03-05,4.64,4.67,4.62,4.64,1275065.0
2025-03-06,4.59,4.62,4.58,4.6,635909.0
2025-03-07,4.74,4.76,4.73,4.75,1183725.0
2025-03-10,4.81,4.84,4.76,4.78,1143766.0
2025-03-11,5.02,5.13,4.98,4.99,2658998.0
2025-03-12,5.06,5.08,5.05,5.07,1812342.0
2025-03-13,5.03,5.1,4.99,5.09,1055168.0
2025-03-14,5.14,5.16,5.1,5.1,1319921.0
2025-03-17,5.02,5.04,5.0,5.03,874247.0
2025-03-18,4.87,4.93,4.86,4.92,1161420.0
2025-03-19,5.01,5.02,4.97,5.0,588917.0
2025-03-20,4.86,4.86,4.82,4.84,954138.0
2025-03-21,4.91,4.94,4.9,4.94,505882.0
2025-03-24,4.86,4.87,4.83,4.84,587297.0
2025-03-25,4.72,4.73,4.7,4.73,915689.0
2025-03-26,4.69,4.7,4.665,4.69,647613.0
2025-03-27,4.87,4.88,4.8,4.805,809008.0
2025-03-28,4.86,4.89,4.85,4.86,326768.0
2025-03-31,5.16,5.22,5.16,5.19,1187335.0
2025-04-01,5.09,5.12,5.06,5.09,512012.0
2025-04-02,5.05,5.05,4.98,5.02,341207.0
2025-04-03,5.31,5.37,5.24,5.25,2391610.0
2025-04-04,5.52,5.62,5.5,5.61,1308245.0
2025-04-07,6.5,6.77,6.47,6.62,3959266.0
2025-04-08,6.14,6.18,5.78,5.86,3656952.0
2025-04-09,6.41,6.64,6.31,6.49,2543447.0
2025-04-10,4.79,4.98,4.73,4.9,4622641.0
2025-04-11,5.2,5.42,5.1,5.1,2298023.0
2025-04-14,4.97,5.005,4.93,4.95,1106804.0
2025-04-15,4.99,5.0,4.96,4.97,2776877.0
2025-04-16,5.07,5.17,5.06,5.15,904635.0
2025-04-17,5.24,5.24,5.14,5.14,1489808.0
2025-04-22,5.43,5.44,5.39,5.42,801830.0
2025-04-23,4.94,5.02,4.93,4.96,1043518.0
2025-04-24,4.94,5.03,4.92,5.01,1108457.0
2025-04-28,4.65,4.69,4.65,4.67,1439395.0
2025-04-29,4.62,4.63,4.57,4.61,1131584.0
2025-04-30,4.58,4.62,4.56,4.59,1380046.0
2025-05-01,4.46,4.46,4.42,4.43,1044577.0
2025-05-02,4.5,4.52,4.38,4.4,1487187.0
2025-05-05,4.36,4.41,4.36,4.38,1651075.0
2025-05-06,4.4,4.43,4.38,4.43,1114177.0
2025-05-07,4.39,4.43,4.36,4.42,1399153.0
2025-05-08,4.43,4.44,4.32,4.35,836384.0
2025-05-09,4.37,4.39,4.33,4.35,544752.0
2025-05-12,4.25,4.25,4.2,4.2,1898315.0
2025-05-13,4.02,4.065,4.01,4.05,2127906.0
2025-05-14,4.02,4.02,3.94,3.94,1599936.0
2025-05-15,3.96,3.99,3.95,3.98,808046.0
2025-05-16,3.91,3.925,3.89,3.91,1164666.0
2025-05-19,3.9,3.95,3.9,3.93,2476521.0
2025-05-20,3.83,3.87,3.81,3.87,1116722.0
2025-05-21,3.88,3.92,3.87,3.92,826185.0
2025-05-22,4.02,4.03,4.0,4.01,1376796.0
2025-05-23,4.02,4.04,4.01,4.04,1089418.0
2025-05-26,4.02,4.03,3.99,4.0,925524.0
2025-05-27,4.0,4.02,3.99,3.99,523169.0
2025-05-28,3.9,3.92,3.9,3.92,860796.0
2025-05-29,3.82,3.84,3.79,3.82,1353993.0
2025-05-30,3.95,3.97,3.92,3.93,671885.0
2025-06-02,3.96,4.0,3.95,4.0,1832450.0
2025-06-03,3.91,3.93,3.9,3.92,391311.0
2025-06-04,3.84,3.85,3.82,3.83,631699.0
2025-06-05,3.85,3.85,3.84,3.85,299998.0
2025-06-06,3.9,3.9,3.85,3.86,646497.0
2025-06-10,3.79,3.81,3.74,3.8,966777.0
2025-06-11,3.75,3.77,3.74,3.77,498193.0
2025-06-12,3.79,3.81,3.77,3.8,734784.0
2025-06-13,3.78,3.92,3.78,3.87,2382521.0
2025-06-16,3.83,3.84,3.81,3.81,1103925.0
2025-06-17,3.81,3.81,3.77,3.79,1112435.0
2025-06-18,3.86,3.86,3.81,3.82,551921.0
2025-06-19,3.83,3.89,3.83,3.88,459629.0
2025-06-20,3.86,3.88,3.85,3.85,735167.0
2025-06-23,3.89,3.91,3.87,3.87,1024797.0
2025-06-24,3.72,3.73,3.69,3.69,2308331.0
2025-06-25,3.67,3.67,3.65,3.65,1696472.0
2025-06-26,3.66,3.67,3.64,3.65,766167.0
2025-06-27,3.59,3.59,3.57,3.58,1240984.0
2025-06-30,3.53,3.53,3.5,3.5,2450030.0
2025-07-01,3.51,3.53,3.5,3.52,556396.0
2025-07-02,3.52,3.52,3.49,3.49,703583.0
2025-07-03,3.48,3.49,3.47,3.47,753466.0
2025-07-04,3.43,3.45,3.42,3.44,453651.0
2025-07-07,3.44,3.46,3.44,3.46,596318.0
2025-07-08,3.5,3.5,3.47,3.47,837373.0
2025-07-09,3.49,3.5,3.48,3.49,799035.0
2025-07-10,3.45,3.46,3.44,3.45,342978.0
2025-07-11,3.42,3.47,3.41,3.45,1332888.0
2025-07-14,3.47,3.5,3.47,3.5,324197.0
2025-07-15,3.45,3.45,3.4,3.4,564793.0
2025-07-16,3.49,3.49,3.47,3.48,577678.0
2025-07-17,3.46,3.47,3.43,3.43,510320.0
2025-07-18,3.39,3.39,3.37,3.37,438683.0
2025-07-21,3.38,3.4,3.38,3.38,398087.0
2025-07-22,3.38,3.4,3.38,3.39,158953.0
2025-07-23,3.37,3.39,3.36,3.37,349448.0
2025-07-24,3.32,3.33,3.31,3.32,671760.0
2025-07-25,3.31,3.31,3.29,3.31,765593.0
2025-07-28,3.26,3.26,3.24,3.25,769289.0
2025-07-29,3.29,3.29,3.27,3.28,131083.0
2025-07-30,3.3,3.31,3.29,3.29,460355.0
2025-07-31,3.27,3.27,3.24,3.25,917256.0
2025-08-01,3.37,3.39,3.36,3.38,1380101.0
2025-08-04,3.49,3.5,3.46,3.47,924455.0
2025-08-05,3.36,3.38,3.35,3.36,395405.0
2025-08-06,3.42,3.43,3.38,3.38,793192.0
2025-08-07,3.35,3.35,3.33,3.33,348056.0
2025-08-08,3.36,3.36,3.34,3.36,280402.0
2025-08-11,3.31,3.31,3.28,3.29,479797.0
2025-08-12,3.31,3.33,3.3,3.32,329426.0
2025-08-13,3.23,3.24,3.22,3.23,939286.0
2025-08-14,3.2,3.22,3.2,3.22,455419.0
2025-08-15,3.21,3.21,3.17,3.18,1528171.0
2025-08-18,3.2,3.22,3.2,3.2,317872.0
2025-08-19,3.21,3.24,3.21,3.24,148889.0
2025-08-20,3.26,3.29,3.26,3.29,678330.0
2025-08-21,3.28,3.3,3.27,3.29,284018.0
2025-08-22,3.31,3.32,3.3,3.32,602845.0
2025-08-25,3.21,3.22,3.2,3.2,598115.0
2025-08-26,3.22,3.27,3.22,3.24,318584.0
2025-08-27,3.2,3.21,3.19,3.2,471021.0
2025-08-28,3.21,3.22,3.19,3.21,162372.0
2025-08-29,3.18,3.18,3.16,3.18,308950.0
2025-09-01,3.21,3.23,3.2,3.22,296659.0
2025-09-02,3.22,3.23,3.21,3.23,671877.0
2025-09-03,3.27,3.28,3.26,3.27,878745.0
2025-09-04,3.24,3.24,3.22,3.23,473902.0
2025-09-05,3.17,3.18,3.15,3.16,856764.0
2025-09-08,3.18,3.2,3.18,3.19,718936.0
2025-09-09,3.18,3.19,3.17,3.17,186458.0
2025-09-10,3.16,3.16,3.14,3.15,584417.0
2025-09-11,3.15,3.15,3.13,3.15,613696.0
2025-09-12,3.1,3.1,3.08,3.09,660809.0
2025-09-15,3.09,3.1,3.08,3.08,260333.0
2025-09-16,3.07,3.07,3.05,3.05,1638885.0
2025-09-17,3.05,3.08,3.05,3.08,890867.0
2025-09-18,3.06,3.06,3.04,3.05,564679.0
2025-09-19,3.04,3.05,3.02,3.05,329389.0
2025-09-22,3.02,3.02,3.01,3.02,500514.0
2025-09-23,2.98,2.99,2.97,2.97,796882.0
2025-09-24,3.02,3.03,3.0,3.0,457819.0
2025-09-25,3.03,3.04,3.02,3.04,457773.0
2025-09-26,3.07,3.09,3.07,3.07,804890.0
2025-09-29,3.03,3.03,3.01,3.02,526959.0
2025-09-30,3.01,3.03,3.01,3.02,795373.0
2025-10-01,3.02,3.03,3.01,3.02,379250.0
2025-10-02,2.98,2.98,2.95,2.96,2041535.0
2025-10-03,2.95,2.96,2.94,2.94,501772.0
2025-10-06,2.97,2.97,2.94,2.94,878625.0
2025-10-07,2.94,2.95,2.94,2.94,389845.0
2025-10-08,2.96,2.97,2.95,2.95,448937.0
2025-10-09,2.92,2.93,2.91,2.93,745504.0
2025-10-10,2.93,2.95,2.93,2.94,264698.0
2025-10-13,3.09,3.1,3.05,3.07,2454584.0
2025-10-14,3.04,3.08,3.02,3.08,1068970.0
2025-10-15,3.04,3.06,3.03,3.03,742070.0
2025-10-16,3.02,3.03,3.01,3.03,763470.0
2025-10-17,3.09,3.11,3.08,3.11,2667501.0
2025-10-20,3.03,3.04,3.0,3.01,1717707.0
2025-10-21,2.95,2.96,2.94,2.95,1066787.0
2025-10-22,2.96,2.97,2.94,2.95,546954.0
2025-10-23,3.0,3.02,2.98,3.0,547686.0
2025-10-24,2.96,2.96,2.94,2.95,593027.0
2025-10-27,2.84,2.85,2.83,2.84,1822964.0
2025-10-28,2.8,2.82,2.79,2.82,548343.0
2025-10-29,2.8,2.8,2.78,2.79,1209552.0
2025-10-30,2.81,2.82,2.76,2.79,1451411.0
2025-10-31,2.83,2.83,2.81,2.81,669149.0
2025-11-03,2.84,2.84,2.81,2.83,957899.0
2025-11-04,2.84,2.87,2.83,2.87,1114017.0
2025-11-05,2.92,2.96,2.9,2.92,2820760.0
2025-11-06,2.89,2.91,2.87,2.88,873091.0
2025-11-07,2.94,2.97,2.93,2.96,2203746.0
2025-11-10,2.93,2.93,2.9,2.9,1924377.0
2025-11-11,2.86,2.86,2.84,2.86,463628.0
2025-11-12,2.87,2.87,2.82,2.83,473367.0
2025-11-13,2.84,2.86,2.82,2.83,556382.0
2025-11-14,2.95,2.96,2.93,2.96,1205865.0
2025-11-17,2.95,2.96,2.92,2.92,1061277.0
2025-11-18,3.0,3.07,2.99,3.05,1586217.0
2025-11-19,3.08,3.08,3.04,3.07,1528393.0
2025-11-20,3.0,3.01,2.95,2.95,1704557.0
2025-11-21,3.12,3.16,3.11,3.13,2329019.0
2025-11-24,3.05,3.06,3.02,3.04,1857815.0
2025-11-25,2.97,2.98,2.95,2.97,1603563.0
2025-11-26,2.92,2.92,2.87,2.88,1491940.0