Date,Open,High,Low,Close,Volume
2015-11-30,2.9,2.935,2.87,2.895,527756.0
2015-12-01,2.875,2.91,2.86,2.9,1240500.0
2015-12-02,2.91,2.93,2.9,2.93,515546.0
2015-12-03,2.93,3.02,2.93,2.995,689866.0
2015-12-04,2.955,2.985,2.935,2.96,577367.0
2015-12-07,2.995,3.035,2.91,2.97,260860.0
2015-12-08,2.995,2.995,2.86,2.935,190929.0
2015-12-09,2.935,2.96,2.91,2.955,541544.0
2015-12-10,2.955,2.96,2.945,2.955,110615.0
2015-12-11,2.955,2.97,2.895,2.955,407347.0
2015-12-14,2.91,2.91,2.86,2.885,418898.0
2015-12-15,2.87,2.91,2.825,2.87,431293.0
2015-12-16,2.885,2.97,2.87,2.87,78648.0
2015-12-17,2.85,2.96,2.825,2.86,402799.0
2015-12-18,2.85,2.86,2.85,2.86,46945.0
2015-12-21,2.85,2.87,2.85,2.85,497552.0
2015-12-22,2.85,2.87,2.825,2.835,2768724.0
2015-12-23,2.83,2.85,2.82,2.835,86413.0
2015-12-24,2.845,2.845,2.785,2.81,22078.0
2015-12-29,2.81,2.81,2.8,2.8,4033.0
2015-12-30,2.835,2.845,2.825,2.825,309.0
2015-12-31,2.825,2.825,2.785,2.81,27313.0
2016-01-04,2.82,2.85,2.82,2.835,134847.0
2016-01-05,2.835,2.835,2.795,2.81,74886.0
2016-01-06,2.795,2.825,2.785,2.795,252317.0
2016-01-07,2.785,2.795,2.75,2.785,465543.0
2016-01-08,2.765,2.785,2.745,2.785,61236.0
2016-01-11,2.785,2.835,2.76,2.825,61384.0
2016-01-12,2.82,2.825,2.765,2.8,79942.0
2016-01-13,2.82,2.885,2.785,2.825,180547.0
2016-01-14,2.785,2.785,2.715,2.735,90940.0
2016-01-15,2.76,2.765,2.71,2.71,137504.0
2016-01-18,2.74,2.74,2.665,2.7,93599.0
2016-01-19,2.71,2.75,2.665,2.685,180528.0
2016-01-20,2.69,2.71,2.665,2.665,59728.0
2016-01-21,2.675,2.69,2.64,2.685,165824.0
2016-01-22,2.685,2.715,2.615,2.71,216801.0
2016-01-25,2.7,2.825,2.685,2.765,139524.0
2016-01-27,2.71,2.82,2.71,2.82,212539.0
2016-01-28,2.82,2.955,2.82,2.91,210722.0
2016-01-29,2.91,2.935,2.91,2.92,83010.0
2016-02-01,2.955,2.97,2.93,2.955,136691.0
2016-02-02,2.98,3.02,2.96,3.02,159093.0
2016-02-03,3.02,3.065,3.01,3.045,259622.0
2016-02-04,3.045,3.055,2.98,3.045,148290.0
2016-02-05,3.055,3.095,3.045,3.08,261829.0
2016-02-08,3.09,3.105,3.07,3.105,65948.0
2016-02-09,3.08,3.08,2.785,2.985,1241567.0
2016-02-10,3.03,3.045,2.895,2.955,273533.0
2016-02-11,3.035,3.105,2.945,3.08,538240.0
2016-02-12,3.08,3.495,3.08,3.41,687449.0
2016-02-15,3.435,3.5,3.325,3.325,226060.0
2016-02-16,3.4,3.415,3.34,3.41,121153.0
2016-02-17,3.415,3.415,3.375,3.415,117226.0
2016-02-18,3.415,3.545,3.415,3.51,491158.0
2016-02-19,3.51,3.51,3.39,3.44,231005.0
2016-02-22,3.435,3.46,3.41,3.415,110563.0
2016-02-23,3.425,3.425,3.365,3.365,67504.0
2016-02-24,3.375,3.375,3.35,3.36,48325.0
2016-02-25,3.375,3.41,3.335,3.335,54347.0
2016-02-26,3.365,3.495,3.325,3.435,154244.0
2016-02-29,3.4,3.575,3.385,3.51,208160.0
2016-03-01,3.545,3.545,3.44,3.485,534775.0
2016-03-02,3.57,3.57,3.36,3.415,74299.0
2016-03-03,3.5,3.51,3.46,3.485,122454.0
2016-03-04,3.5,3.5,3.13,3.18,1045075.0
2016-03-07,3.255,3.4,3.165,3.35,135289.0
2016-03-08,3.39,3.51,3.34,3.34,215407.0
2016-03-09,3.44,3.44,3.29,3.36,311120.0
2016-03-10,3.39,3.46,3.305,3.375,219073.0
2016-03-11,3.385,3.57,3.34,3.5,328549.0
2016-03-14,3.525,3.525,3.45,3.5,230767.0
2016-03-15,3.51,3.67,3.485,3.545,240350.0
2016-03-16,3.5,3.695,3.44,3.545,131380.0
2016-03-17,3.56,3.575,3.41,3.545,344393.0
2016-03-18,3.51,3.56,3.375,3.56,983462.0
2016-03-21,3.57,3.585,3.51,3.52,104404.0
2016-03-22,3.51,3.51,3.47,3.485,118168.0
2016-03-23,3.495,3.52,3.47,3.485,217540.0
2016-03-24,3.485,3.51,3.47,3.495,105913.0
2016-03-29,3.47,3.67,3.41,3.63,112717.0
2016-03-30,3.67,3.755,3.63,3.695,369579.0
2016-03-31,3.77,3.82,3.745,3.795,231996.0
2016-04-01,3.77,3.905,3.755,3.84,526337.0
2016-04-04,3.855,3.95,3.855,3.89,284629.0
2016-04-05,3.89,3.89,3.855,3.88,190344.0
2016-04-06,3.88,3.88,3.84,3.845,265820.0
2016-04-07,3.9,3.915,3.83,3.865,691610.0
2016-04-08,3.855,3.875,3.83,3.845,113249.0
2016-04-11,3.845,3.865,3.765,3.77,221667.0
2016-04-12,3.795,3.815,3.71,3.74,885625.0
2016-04-13,3.845,3.845,3.655,3.66,276246.0
2016-04-14,3.71,3.71,3.425,3.45,202752.0
2016-04-15,3.425,3.44,3.365,3.385,429380.0
2016-04-18,3.28,3.365,3.255,3.29,441130.0
2016-04-19,3.305,3.47,3.305,3.415,770260.0
2016-04-20,3.435,3.56,3.425,3.545,237797.0
2016-04-21,3.585,3.755,3.575,3.67,445049.0
2016-04-22,3.63,3.645,3.425,3.485,246136.0
2016-04-26,3.47,3.525,3.47,3.495,311785.0
2016-04-27,3.535,3.605,3.485,3.545,165691.0
2016-04-28,3.595,3.605,3.485,3.51,414292.0
2016-04-29,3.51,3.535,3.485,3.52,211432.0
2016-05-02,3.525,3.58,3.495,3.57,153027.0
2016-05-03,3.485,3.56,3.475,3.545,248344.0
2016-05-04,3.52,3.525,3.44,3.46,178247.0
2016-05-05,3.525,3.68,3.525,3.63,287401.0
2016-05-06,3.63,3.695,3.53,3.545,134515.0
2016-05-09,3.57,3.59,3.535,3.545,260855.0
2016-05-10,3.535,3.585,3.52,3.55,309459.0
2016-05-11,3.585,3.605,3.57,3.585,298160.0
2016-05-12,3.685,3.685,3.56,3.63,261117.0
2016-05-13,3.63,3.63,3.55,3.575,163597.0
2016-05-16,3.56,3.605,3.525,3.585,162751.0
2016-05-17,3.495,3.67,3.495,3.56,76272.0
2016-05-18,3.585,3.585,3.475,3.535,111333.0
2016-05-19,3.575,3.61,3.495,3.495,230166.0
2016-05-20,3.475,3.585,3.385,3.5,221306.0
2016-05-23,3.61,3.67,3.57,3.605,206151.0
2016-05-24,3.685,3.685,3.56,3.635,162840.0
2016-05-25,3.695,3.77,3.695,3.73,224420.0
2016-05-26,3.77,3.77,3.635,3.71,298620.0
2016-05-27,3.72,3.79,3.68,3.765,134273.0
2016-05-30,3.71,3.905,3.68,3.875,201554.0
2016-05-31,3.84,3.94,3.765,3.795,751402.0
2016-06-01,3.77,3.965,3.755,3.875,286839.0
2016-06-02,3.88,3.915,3.85,3.88,637858.0
2016-06-03,3.955,3.955,3.83,3.84,260721.0
2016-06-06,3.795,3.84,3.765,3.77,140310.0
2016-06-07,3.805,3.845,3.79,3.805,281690.0
2016-06-08,3.855,3.875,3.795,3.84,156531.0
2016-06-09,3.84,3.845,3.805,3.84,288012.0
2016-06-10,3.84,3.955,3.83,3.95,356843.0
2016-06-14,4.075,4.075,3.745,3.755,257592.0
2016-06-15,3.795,3.815,3.765,3.78,371512.0
2016-06-16,3.755,3.77,3.645,3.71,354162.0
2016-06-17,3.66,3.71,3.535,3.605,1688028.0
2016-06-20,3.695,3.695,3.545,3.61,340883.0
2016-06-21,3.62,3.635,3.575,3.62,267864.0
2016-06-22,3.605,3.62,3.545,3.55,125213.0
2016-06-23,3.545,3.57,3.475,3.5,173707.0
2016-06-24,3.55,3.565,3.335,3.375,177644.0
2016-06-27,3.375,3.485,3.29,3.44,109593.0
2016-06-28,3.495,3.495,3.415,3.46,78054.0
2016-06-29,3.415,3.565,3.415,3.485,194450.0
2016-06-30,3.47,3.495,3.46,3.475,89529.0
2016-07-01,3.475,3.495,3.425,3.47,107679.0
2016-07-04,3.425,3.475,3.425,3.46,126580.0
2016-07-05,3.545,3.545,3.415,3.45,230198.0
2016-07-06,3.44,3.46,3.375,3.415,102153.0
2016-07-07,3.435,3.46,3.39,3.415,40254.0
2016-07-08,3.39,3.46,3.39,3.425,50772.0
2016-07-11,3.44,3.5,3.415,3.47,139169.0
2016-07-12,3.525,3.57,3.475,3.51,162698.0
2016-07-13,3.51,3.55,3.46,3.475,57754.0
2016-07-14,3.475,3.52,3.475,3.5,148828.0
2016-07-15,3.475,3.535,3.46,3.5,123427.0
2016-07-18,3.52,3.63,3.46,3.63,222119.0
2016-07-19,3.545,3.595,3.535,3.585,57250.0
2016-07-20,3.535,3.635,3.535,3.63,55314.0
2016-07-21,3.71,3.73,3.545,3.575,138595.0
2016-07-22,3.57,3.63,3.55,3.605,21904.0
2016-07-25,3.61,3.61,3.52,3.545,63589.0
2016-07-26,3.585,3.63,3.495,3.605,142925.0
2016-07-27,3.61,3.63,3.56,3.575,41827.0
2016-07-28,3.62,3.63,3.56,3.57,68045.0
2016-07-29,3.495,3.63,3.495,3.63,238159.0
2016-08-01,3.63,3.695,3.545,3.62,96470.0
2016-08-02,3.62,3.635,3.595,3.61,68852.0
2016-08-03,3.545,3.61,3.525,3.545,30750.0
2016-08-04,3.545,3.57,3.485,3.485,48473.0
2016-08-05,3.55,3.595,3.51,3.57,138706.0
2016-08-08,3.57,3.585,3.52,3.525,107759.0
2016-08-09,3.51,3.51,3.425,3.47,696139.0
2016-08-10,3.485,3.55,3.475,3.51,235988.0
2016-08-11,3.545,3.545,3.4,3.5,10123.0
2016-08-12,3.46,3.51,3.44,3.51,44732.0
2016-08-15,3.415,3.5,3.415,3.5,28901.0
2016-08-16,3.39,3.535,3.39,3.47,101450.0
2016-08-17,3.47,3.51,3.46,3.485,63690.0
2016-08-18,3.475,3.71,3.475,3.695,141991.0
2016-08-19,3.645,3.795,3.565,3.73,187439.0
2016-08-22,3.685,3.84,3.685,3.71,316414.0
2016-08-23,3.72,3.755,3.695,3.71,106550.0
2016-08-24,3.755,3.755,3.645,3.705,87032.0
2016-08-25,3.755,3.93,3.755,3.855,124395.0
2016-08-26,3.845,3.89,3.775,3.795,302463.0
2016-08-29,3.795,3.89,3.72,3.755,119311.0
2016-08-30,3.755,4.015,3.745,3.94,236973.0
2016-08-31,3.73,4.025,3.73,4.0,170756.0
2016-09-01,3.865,3.945,3.77,3.84,61870.0
2016-09-02,3.88,4.16,3.815,3.845,223805.0
2016-09-05,3.805,3.845,3.73,3.74,128658.0
2016-09-06,3.78,3.815,3.645,3.695,312280.0
2016-09-07,3.68,3.775,3.615,3.665,362994.0
2016-09-08,3.62,3.94,3.62,3.715,162366.0
2016-09-09,3.68,3.75,3.585,3.705,182372.0
2016-09-12,3.56,3.645,3.5,3.645,138140.0
2016-09-13,3.68,3.715,3.59,3.595,271046.0
2016-09-14,3.605,3.665,3.525,3.585,208188.0
2016-09-15,3.615,3.68,3.56,3.63,174942.0
2016-09-16,3.68,3.88,3.665,3.87,314237.0
2016-09-19,3.93,4.025,3.87,4.02,125069.0
2016-09-20,4.0,4.265,3.99,4.195,515754.0
2016-09-21,4.16,4.265,4.125,4.17,308216.0
2016-09-22,4.18,4.195,4.04,4.05,433111.0
2016-09-23,4.11,4.21,4.085,4.185,339028.0
2016-09-26,4.23,4.27,4.15,4.195,356993.0
2016-09-27,4.255,4.255,4.09,4.15,100004.0
2016-09-28,4.085,4.135,4.06,4.065,51267.0
2016-09-29,4.075,4.125,4.065,4.1,204389.0
2016-09-30,4.085,4.085,3.97,4.065,214615.0
2016-10-03,4.04,4.17,4.03,4.1,27042.0
2016-10-04,4.085,4.22,4.025,4.15,155703.0
2016-10-05,4.11,4.12,4.04,4.1,96937.0
2016-10-06,4.0,4.065,3.965,3.965,97490.0
2016-10-07,3.945,4.005,3.93,3.965,182653.0
2016-10-10,3.955,3.97,3.87,3.905,36300.0
2016-10-11,3.885,3.98,3.87,3.92,69425.0
2016-10-12,3.905,3.905,3.835,3.895,62307.0
2016-10-13,3.88,3.885,3.74,3.825,29168.0
2016-10-14,3.715,4.05,3.715,3.85,154393.0
2016-10-17,3.85,4.03,3.85,3.91,56862.0
2016-10-18,3.715,3.99,3.715,3.94,40461.0
2016-10-19,3.905,3.99,3.82,3.92,85162.0
2016-10-20,3.895,4.1,3.895,3.99,57171.0
2016-10-21,3.955,3.955,3.885,3.895,65753.0
2016-10-24,3.85,4.005,3.85,3.97,68796.0
2016-10-25,3.905,3.98,3.895,3.94,37427.0
2016-10-26,4.0,4.0,3.75,3.825,48827.0
2016-10-27,3.765,3.845,3.765,3.82,205339.0
2016-10-28,3.785,3.91,3.785,3.88,1592449.0
2016-10-31,3.88,3.94,3.825,3.88,85825.0
2016-11-01,3.845,3.94,3.735,3.85,21693.0
2016-11-02,3.85,3.94,3.725,3.88,102923.0
2016-11-03,3.765,3.88,3.715,3.795,97437.0
2016-11-04,3.735,3.75,3.7,3.725,96380.0
2016-11-07,3.725,3.85,3.715,3.765,116774.0
2016-11-08,3.81,3.81,3.725,3.75,89153.0
2016-11-09,3.75,3.765,3.7,3.76,66027.0
2016-11-10,3.735,3.735,3.645,3.7,93347.0
2016-11-11,3.7,3.725,3.605,3.645,84428.0
2016-11-14,3.665,3.675,3.525,3.57,102672.0
2016-11-15,3.525,3.555,3.465,3.52,246987.0
2016-11-16,3.5,3.5,3.33,3.39,227593.0
2016-11-17,3.345,3.655,3.26,3.51,377172.0
2016-11-18,3.595,3.595,3.465,3.485,85641.0
2016-11-21,3.595,3.595,3.405,3.465,147389.0
2016-11-22,3.45,3.615,3.435,3.595,183475.0
2016-11-23,3.59,3.595,3.435,3.465,28092.0
2016-11-24,3.51,3.585,3.48,3.51,76971.0
2016-11-25,3.595,3.7,3.595,3.64,106896.0
2016-11-28,3.645,3.645,3.545,3.595,25241.0
2016-11-29,3.525,3.615,3.5,3.525,49047.0
2016-11-30,3.62,3.62,3.5,3.555,66662.0
2016-12-01,3.555,3.605,3.51,3.57,24126.0
2016-12-02,3.555,3.57,3.51,3.51,329810.0
2016-12-05,3.51,3.545,3.46,3.52,41359.0
2016-12-06,3.475,3.475,3.355,3.425,148775.0
2016-12-07,3.605,3.605,3.425,3.475,46346.0
2016-12-08,3.555,3.555,3.415,3.465,29503.0
2016-12-09,3.45,3.475,3.345,3.375,120738.0
2016-12-12,3.4,3.415,3.285,3.285,63528.0
2016-12-13,3.375,3.38,3.245,3.33,91500.0
2016-12-14,3.345,3.415,3.14,3.34,90696.0
2016-12-15,3.375,3.425,3.27,3.355,91215.0
2016-12-16,3.405,3.405,3.255,3.305,97432.0
2016-12-19,3.33,3.34,3.255,3.285,162926.0
2016-12-20,3.295,3.32,3.235,3.27,94270.0
2016-12-21,3.315,3.355,3.21,3.295,417875.0
2016-12-22,3.355,3.405,3.21,3.355,367895.0
2016-12-23,3.39,3.415,3.33,3.34,67712.0
2016-12-28,3.415,3.415,3.34,3.365,44247.0
2016-12-29,3.4,3.435,3.34,3.405,50376.0
2016-12-30,3.45,3.465,3.4,3.415,140555.0
2017-01-03,3.475,3.495,3.375,3.375,42353.0
2017-01-04,3.465,3.465,3.425,3.45,274613.0
2017-01-05,3.45,3.475,3.405,3.415,59749.0
2017-01-06,3.5,3.51,3.355,3.4,90083.0
2017-01-09,3.405,3.45,3.355,3.405,153847.0
2017-01-10,3.4,3.415,3.26,3.34,137287.0
2017-01-11,3.355,3.415,3.285,3.33,37349.0
2017-01-12,3.285,3.33,3.255,3.305,46344.0
2017-01-13,3.375,3.375,3.175,3.285,74829.0
2017-01-16,3.28,3.32,3.2,3.21,128336.0
2017-01-17,3.22,3.585,3.22,3.435,250792.0
2017-01-18,3.415,3.425,3.315,3.365,515372.0
2017-01-19,3.295,3.45,3.295,3.435,433794.0
2017-01-20,3.435,3.545,3.435,3.465,283472.0
2017-01-23,3.46,3.525,3.46,3.475,121160.0
2017-01-24,3.585,3.585,3.46,3.545,248284.0
2017-01-25,3.56,3.665,3.495,3.595,686110.0
2017-01-27,3.62,3.62,3.585,3.595,75995.0
2017-01-30,3.58,3.585,3.525,3.555,102915.0
2017-01-31,3.525,3.56,3.475,3.495,183122.0
2017-02-01,3.535,3.545,3.495,3.5,257941.0
2017-02-02,3.51,3.51,3.46,3.475,86475.0
2017-02-03,3.495,3.495,3.435,3.45,93918.0
2017-02-06,3.44,3.485,3.39,3.425,79610.0
2017-02-07,3.44,3.44,3.295,3.405,250925.0
2017-02-08,3.38,3.425,3.305,3.34,110536.0
2017-02-09,3.44,3.8,3.44,3.74,317789.0
2017-02-10,3.725,4.005,3.725,3.82,369489.0
2017-02-13,3.81,4.0,3.81,3.87,330849.0
2017-02-14,3.88,4.005,3.81,3.885,477633.0
2017-02-15,3.85,3.85,3.785,3.8,160026.0
2017-02-16,3.825,3.835,3.785,3.795,86613.0
2017-02-17,3.765,3.81,3.765,3.8,98007.0
2017-02-20,3.775,3.81,3.705,3.715,126930.0
2017-02-21,3.705,3.715,3.665,3.69,198721.0
2017-02-22,3.7,3.82,3.675,3.735,203128.0
2017-02-23,3.735,3.845,3.68,3.76,76606.0
2017-02-24,3.69,3.785,3.68,3.725,179006.0
2017-02-27,3.705,3.74,3.68,3.725,158305.0
2017-02-28,3.735,3.785,3.725,3.76,149657.0
2017-03-01,3.735,3.785,3.725,3.735,128085.0
2017-03-02,3.845,3.845,3.775,3.81,109295.0
2017-03-03,3.795,3.82,3.74,3.765,93905.0
2017-03-06,3.765,3.81,3.68,3.74,94577.0
2017-03-07,3.735,3.795,3.68,3.735,69128.0
2017-03-08,3.835,3.84,3.605,3.755,432169.0
2017-03-09,3.79,3.825,3.695,3.71,20955.0
2017-03-10,3.72,3.84,3.71,3.825,69776.0
2017-03-13,3.835,3.835,3.685,3.695,42515.0
2017-03-14,3.695,3.745,3.595,3.685,147385.0
2017-03-15,3.64,3.745,3.63,3.685,68594.0
2017-03-16,3.675,3.73,3.65,3.71,257331.0
2017-03-17,3.625,3.755,3.625,3.735,31474.0
2017-03-20,3.71,3.755,3.63,3.71,120371.0
2017-03-21,3.7,3.85,3.7,3.835,97455.0
2017-03-22,3.79,3.825,3.7,3.755,187927.0
2017-03-23,3.755,3.8,3.675,3.755,46219.0
2017-03-24,3.755,3.92,3.745,3.8,69128.0
2017-03-27,3.77,3.84,3.77,3.805,51802.0
2017-03-28,3.755,3.835,3.755,3.765,47123.0
2017-03-29,3.765,3.905,3.665,3.905,138823.0
2017-03-30,3.825,4.035,3.815,3.895,145736.0
2017-03-31,3.85,4.015,3.85,4.015,134027.0
2017-04-03,3.91,4.015,3.78,3.905,136689.0
2017-04-04,3.86,3.91,3.805,3.885,82073.0
2017-04-05,3.87,3.94,3.85,3.94,88418.0
2017-04-06,3.84,3.895,3.815,3.84,73766.0
2017-04-07,3.955,3.955,3.805,3.85,66272.0
2017-04-10,3.87,3.885,3.765,3.84,49285.0
2017-04-11,3.815,3.855,3.805,3.835,76716.0
2017-04-12,3.85,3.955,3.77,3.92,50667.0
2017-04-13,3.975,3.975,3.87,3.975,95925.0
2017-04-18,3.765,3.975,3.765,3.91,50406.0
2017-04-19,3.93,4.015,3.91,3.975,101399.0
2017-04-20,3.84,3.99,3.84,3.895,70452.0
2017-04-21,3.87,4.015,3.87,4.015,81865.0
2017-04-24,3.975,4.045,3.87,4.0,70341.0
2017-04-26,4.045,4.085,3.955,4.045,136235.0
2017-04-27,4.045,4.045,3.87,3.945,177068.0
2017-04-28,4.05,4.07,3.93,4.015,164463.0
2017-05-01,4.015,4.07,3.98,4.015,126462.0
2017-05-02,4.015,4.12,3.92,4.06,110913.0
2017-05-03,4.04,4.215,3.945,4.06,144222.0
2017-05-04,4.06,4.06,3.975,4.01,98330.0
2017-05-05,4.045,4.06,3.98,4.015,178631.0
2017-05-08,4.01,4.015,3.955,3.98,47764.0
2017-05-09,4.0,4.07,3.91,4.015,282711.0
2017-05-10,4.015,4.045,3.94,3.98,83917.0
2017-05-11,4.015,4.145,3.975,4.145,250454.0
2017-05-12,4.155,4.18,4.07,4.175,132598.0
2017-05-15,4.175,4.19,3.99,4.015,220786.0
2017-05-16,4.01,4.015,3.885,3.975,479060.0
2017-05-17,3.99,4.0,3.885,3.93,147992.0
2017-05-18,3.85,4.01,3.85,3.975,237989.0
2017-05-19,4.01,4.01,3.955,3.98,413471.0
2017-05-22,4.025,4.145,4.015,4.105,313354.0
2017-05-23,4.14,4.19,4.06,4.085,193227.0
2017-05-24,4.12,4.165,4.0,4.13,246569.0
2017-05-25,4.095,4.155,4.075,4.105,97789.0
2017-05-26,4.095,4.105,3.955,4.015,167970.0
2017-05-29,4.06,4.06,3.86,3.94,59201.0
2017-05-30,3.93,3.975,3.905,3.94,109311.0
2017-05-31,3.975,3.975,3.875,3.895,156868.0
2017-06-01,3.94,3.94,3.8,3.895,221840.0
2017-06-02,3.85,3.885,3.84,3.85,128650.0
2017-06-05,3.85,3.91,3.78,3.905,113110.0
2017-06-06,3.92,3.945,3.87,3.945,388336.0
2017-06-07,3.93,3.975,3.92,3.94,235387.0
2017-06-08,3.92,4.01,3.92,4.0,202878.0
2017-06-09,4.035,4.05,3.945,4.015,138244.0
2017-06-13,4.05,4.285,4.025,4.215,400648.0
2017-06-14,4.235,4.34,4.2,4.305,636320.0
2017-06-15,4.365,4.455,4.28,4.385,733626.0
2017-06-16,4.4,4.46,4.27,4.365,401191.0
2017-06-19,4.435,4.435,4.34,4.365,155840.0
2017-06-20,4.32,4.44,4.225,4.34,199548.0
2017-06-21,4.385,4.385,4.315,4.35,161750.0
2017-06-22,4.365,4.41,4.33,4.35,227613.0
2017-06-23,4.365,4.385,4.35,4.385,195909.0
2017-06-26,4.385,4.49,4.34,4.39,249485.0
2017-06-27,4.455,4.455,4.34,4.4,238712.0
2017-06-28,4.4,4.6,4.375,4.48,217476.0
2017-06-29,4.48,4.54,4.455,4.525,75360.0
2017-06-30,4.54,4.54,4.445,4.445,180864.0
2017-07-03,4.455,4.48,4.385,4.42,96346.0
2017-07-04,4.39,4.41,4.235,4.355,247647.0
2017-07-05,4.305,4.365,4.305,4.355,85519.0
2017-07-06,4.33,4.355,4.33,4.35,68454.0
2017-07-07,4.35,4.375,4.33,4.375,134924.0
2017-07-10,4.455,4.455,4.315,4.35,99788.0
2017-07-11,4.435,4.525,4.375,4.385,156700.0
2017-07-12,4.39,4.4,4.285,4.285,276787.0
2017-07-13,4.28,4.49,4.28,4.4,239948.0
2017-07-14,4.375,4.61,4.365,4.495,232118.0
2017-07-17,4.445,4.565,4.445,4.505,133995.0
2017-07-18,4.6,4.76,4.565,4.63,259111.0
2017-07-19,4.62,4.62,4.54,4.585,93708.0
2017-07-20,4.61,4.67,4.595,4.67,136140.0
2017-07-21,4.67,4.74,4.635,4.69,244854.0
2017-07-24,4.695,4.715,4.56,4.565,57300.0
2017-07-25,4.6,4.67,4.575,4.62,185712.0
2017-07-26,4.655,4.73,4.565,4.63,185985.0
2017-07-27,4.63,4.645,4.56,4.6,124177.0
2017-07-28,4.6,4.6,4.505,4.55,197340.0
2017-07-31,4.565,4.575,4.495,4.565,86683.0
2017-08-01,4.525,4.55,4.47,4.48,57239.0
2017-08-02,4.505,4.565,4.48,4.55,140536.0
2017-08-03,4.515,4.565,4.49,4.55,163778.0
2017-08-04,4.55,4.565,4.495,4.53,57322.0
2017-08-07,4.54,4.565,4.495,4.56,50532.0
2017-08-08,4.525,4.565,4.515,4.54,134735.0
2017-08-09,4.515,4.61,4.515,4.575,151938.0
2017-08-10,4.575,4.725,4.55,4.575,276033.0
2017-08-11,4.63,4.635,4.525,4.595,59530.0
2017-08-14,4.595,4.645,4.46,4.495,70562.0
2017-08-15,4.46,4.625,4.46,4.585,148664.0
2017-08-16,4.62,4.68,4.595,4.62,162792.0
2017-08-17,4.61,4.635,4.55,4.55,100782.0
2017-08-18,4.55,4.55,4.495,4.54,152385.0
2017-08-21,4.54,4.54,4.49,4.495,122145.0
2017-08-22,4.715,4.775,4.575,4.63,482410.0
2017-08-23,4.795,4.795,4.61,4.63,233503.0
2017-08-24,4.6,4.67,4.565,4.635,276680.0
2017-08-25,4.67,4.725,4.635,4.715,67750.0
2017-08-28,4.655,4.76,4.635,4.695,217564.0
2017-08-29,4.645,4.75,4.63,4.695,172275.0
2017-08-30,4.695,4.75,4.695,4.725,98900.0
2017-08-31,4.76,4.775,4.69,4.715,190268.0
2017-09-01,4.8,5.005,4.8,4.935,165972.0
2017-09-04,4.985,5.01,4.89,4.935,353154.0
2017-09-05,4.935,5.005,4.89,4.9,35987.0
2017-09-06,4.915,4.93,4.755,4.895,137847.0
2017-09-07,4.93,4.93,4.86,4.895,156377.0
2017-09-08,4.905,5.02,4.85,5.02,213707.0
2017-09-11,5.02,5.125,4.985,5.03,295683.0
2017-09-12,5.065,5.16,5.065,5.16,475148.0
2017-09-13,5.16,5.225,5.135,5.17,132238.0
2017-09-14,5.19,5.34,5.19,5.26,337073.0
2017-09-15,5.305,5.305,5.08,5.125,141490.0
2017-09-18,5.1,5.17,5.08,5.1,197958.0
2017-09-19,5.16,5.27,5.145,5.26,318199.0
2017-09-20,5.295,5.295,5.17,5.225,132970.0
2017-09-21,5.275,5.305,5.09,5.115,128301.0
2017-09-22,5.125,5.125,5.0,5.02,134964.0
2017-09-25,5.02,5.09,4.975,4.985,224810.0
2017-09-26,5.03,5.03,4.975,5.0,88358.0
2017-09-27,4.985,5.0,4.915,4.93,68909.0
2017-09-28,4.95,5.145,4.94,4.96,219993.0
2017-09-29,4.985,5.03,4.95,4.995,194979.0
2017-10-02,5.04,5.1,5.01,5.045,98967.0
2017-10-03,5.045,5.055,4.965,5.0,58650.0
2017-10-04,5.04,5.065,4.985,5.045,86190.0
2017-10-05,5.065,5.205,5.04,5.115,163222.0
2017-10-06,5.145,5.19,5.065,5.145,94912.0
2017-10-09,5.075,5.285,5.075,5.285,84012.0
2017-10-10,5.285,5.285,5.23,5.26,78546.0
2017-10-11,5.27,5.415,5.26,5.34,294234.0
2017-10-12,5.375,5.375,5.285,5.305,115091.0
2017-10-13,5.26,5.525,5.26,5.295,83362.0
2017-10-16,5.295,5.355,5.225,5.305,73053.0
2017-10-17,5.27,5.27,5.09,5.11,102673.0
2017-10-18,5.155,5.195,5.1,5.145,157979.0
2017-10-19,5.125,5.135,5.08,5.08,87354.0
2017-10-20,5.075,5.135,5.04,5.125,143929.0
2017-10-23,5.125,5.225,5.075,5.195,86422.0
2017-10-24,5.19,5.24,5.115,5.115,121024.0
2017-10-25,5.115,5.155,4.995,5.045,93471.0
2017-10-26,5.075,5.13,5.065,5.1,102319.0
2017-10-27,5.1,5.11,4.95,4.995,228777.0
2017-10-30,4.975,4.995,4.85,4.88,306923.0
2017-10-31,4.88,5.0,4.88,4.95,296482.0
2017-11-01,4.905,4.965,4.825,4.835,242465.0
2017-11-02,4.905,5.075,4.89,5.0,304635.0
2017-11-03,4.965,5.045,4.96,5.02,196397.0
2017-11-06,4.96,5.065,4.89,4.965,101437.0
2017-11-07,4.995,5.03,4.86,4.95,112181.0
2017-11-08,4.95,5.015,4.925,4.965,158730.0
2017-11-09,4.95,5.08,4.95,5.055,92227.0
2017-11-10,5.04,5.275,5.0,5.16,168367.0
2017-11-13,5.23,5.32,5.23,5.275,146141.0
2017-11-14,5.285,5.31,5.24,5.27,134332.0
2017-11-15,5.27,5.275,5.16,5.17,113394.0
2017-11-16,5.17,5.24,5.16,5.195,77034.0
2017-11-17,5.17,5.33,5.17,5.215,259990.0
2017-11-20,5.26,5.27,5.16,5.17,152029.0
2017-11-21,5.205,5.205,5.115,5.155,156741.0
2017-11-22,5.125,5.17,5.115,5.155,317498.0
2017-11-23,5.225,5.225,5.145,5.18,182159.0
2017-11-24,5.18,5.205,5.155,5.18,64049.0
2017-11-27,5.18,5.225,5.125,5.16,82699.0
2017-11-28,5.17,5.25,5.135,5.17,114398.0
2017-11-29,5.125,5.23,5.125,5.125,94322.0
2017-11-30,5.225,5.225,5.065,5.11,217143.0
2017-12-01,5.055,5.125,4.995,5.04,103343.0
2017-12-04,5.02,5.03,4.96,5.0,161481.0
2017-12-05,4.985,5.01,4.925,4.95,237365.0
2017-12-06,4.915,4.985,4.915,4.975,267084.0
2017-12-07,4.975,5.24,4.97,5.195,239080.0
2017-12-08,4.965,5.23,4.965,5.19,86737.0
2017-12-11,5.17,5.26,5.1,5.26,142363.0
2017-12-12,5.275,5.33,5.155,5.26,212010.0
2017-12-13,5.215,5.345,5.215,5.345,133322.0
2017-12-14,5.08,5.27,5.08,5.155,132649.0
2017-12-15,5.18,5.41,5.155,5.41,285532.0
2017-12-18,5.585,5.585,5.26,5.455,105205.0
2017-12-19,5.47,5.515,5.435,5.505,116372.0
2017-12-20,5.57,5.57,5.445,5.535,73938.0
2017-12-21,5.435,5.62,5.435,5.62,112502.0
2017-12-22,5.65,5.65,5.4,5.425,109219.0
2017-12-27,5.425,5.49,5.355,5.42,78153.0
2017-12-28,5.375,5.56,5.375,5.525,37033.0
2017-12-29,5.47,5.515,5.435,5.435,43613.0
2018-01-02,5.435,5.49,5.295,5.48,31786.0
2018-01-03,5.445,5.505,5.33,5.375,44090.0
2018-01-04,5.445,5.445,5.34,5.4,32758.0
2018-01-05,5.4,5.42,5.345,5.39,28271.0
2018-01-08,5.435,5.46,5.34,5.455,66336.0
2018-01-09,5.4,5.56,5.32,5.39,80071.0
2018-01-10,5.505,5.62,5.385,5.455,60576.0
2018-01-11,5.355,5.64,5.305,5.525,86481.0
2018-01-12,5.525,5.62,5.455,5.46,104278.0
2018-01-15,5.48,5.63,5.42,5.57,170129.0
2018-01-16,5.63,5.655,5.49,5.56,111200.0
2018-01-17,5.57,5.68,5.525,5.595,211810.0
2018-01-18,5.655,5.655,5.47,5.525,107374.0
2018-01-19,5.54,5.57,5.48,5.48,95440.0
2018-01-22,5.55,5.55,5.515,5.54,29792.0
2018-01-23,5.54,5.56,5.46,5.515,71831.0
2018-01-24,5.49,5.56,5.49,5.505,146916.0
2018-01-25,5.48,5.49,5.33,5.4,56487.0
2018-01-29,5.33,5.4,5.26,5.305,127626.0
2018-01-30,5.305,5.425,5.275,5.34,140235.0
2018-01-31,5.45,5.45,5.295,5.34,149074.0
2018-02-01,5.23,5.355,5.225,5.32,27125.0
2018-02-02,5.32,5.365,5.3,5.34,39172.0
2018-02-05,5.215,5.285,5.155,5.225,98421.0
2018-02-06,5.02,5.215,4.995,5.115,204854.0
2018-02-07,5.65,6.08,5.64,6.01,181043.0
2018-02-08,6.02,6.37,5.95,6.055,441970.0
2018-02-09,6.065,6.85,5.99,6.185,235169.0
2018-02-12,6.185,6.275,5.99,6.1,442669.0
2018-02-13,6.185,6.23,6.145,6.185,342757.0
2018-02-14,6.185,6.185,6.105,6.16,111121.0
2018-02-15,6.16,6.17,6.065,6.1,204277.0
2018-02-16,6.185,6.185,6.115,6.145,124065.0
2018-02-19,6.135,6.18,6.07,6.105,145331.0
2018-02-20,6.185,6.185,6.1,6.145,158516.0
2018-02-21,6.17,6.22,6.115,6.185,202905.0
2018-02-22,6.185,6.485,6.105,6.37,327420.0
2018-02-23,6.285,6.62,6.285,6.41,158675.0
2018-02-26,6.45,6.45,6.285,6.295,249362.0
2018-02-27,6.285,6.32,6.195,6.205,150590.0
2018-02-28,6.41,6.575,6.275,6.4,512226.0
2018-03-01,6.56,6.56,6.205,6.335,129355.0
2018-03-02,6.585,6.585,6.285,6.345,214406.0
2018-03-05,6.485,6.485,6.335,6.355,152099.0
2018-03-06,6.36,6.845,6.2,6.675,424866.0
2018-03-07,6.78,6.95,6.675,6.845,474030.0
2018-03-08,6.905,6.905,6.665,6.77,289439.0
2018-03-09,6.845,6.845,6.53,6.6,343975.0
2018-03-12,6.675,6.815,6.205,6.27,525317.0
2018-03-13,6.29,6.645,6.29,6.54,942672.0
2018-03-14,6.505,6.62,6.465,6.505,192549.0
2018-03-15,6.635,6.635,6.53,6.575,141424.0
2018-03-16,6.595,6.81,6.565,6.725,292676.0
2018-03-19,6.745,6.755,6.575,6.71,278888.0
2018-03-20,6.72,6.77,6.63,6.735,241744.0
2018-03-21,6.725,6.835,6.505,6.505,412633.0
2018-03-22,6.7,6.735,6.525,6.53,397941.0
2018-03-23,6.55,6.595,6.475,6.55,263505.0
2018-03-26,6.55,6.68,6.475,6.645,107185.0
2018-03-27,6.71,6.825,6.665,6.725,316250.0
2018-03-28,6.725,6.725,6.61,6.665,136324.0
2018-03-29,6.675,6.71,6.55,6.68,223478.0
2018-04-03,6.595,6.62,6.405,6.485,159161.0
2018-04-04,6.565,6.63,6.485,6.6,67888.0
2018-04-05,6.635,6.635,6.54,6.595,107946.0
2018-04-06,6.575,6.6,6.495,6.555,65416.0
2018-04-09,6.505,6.71,6.505,6.69,125869.0
2018-04-10,6.69,6.69,6.44,6.575,128613.0
2018-04-11,6.555,6.655,6.55,6.575,56338.0
2018-04-12,6.565,6.68,6.55,6.675,71963.0
2018-04-13,6.635,6.635,6.475,6.54,122996.0
2018-04-16,6.495,6.55,6.43,6.465,101863.0
2018-04-17,6.46,6.68,6.46,6.635,160008.0
2018-04-18,6.725,6.87,6.675,6.815,195785.0
2018-04-19,6.79,6.825,6.725,6.79,389774.0
2018-04-20,6.735,6.89,6.735,6.825,226662.0
2018-04-23,6.935,6.935,6.71,6.725,132905.0
2018-04-24,6.69,6.835,6.69,6.8,110332.0
2018-04-26,6.87,6.895,6.79,6.815,391382.0
2018-04-27,6.815,6.905,6.815,6.815,137021.0
2018-04-30,6.845,7.075,6.815,6.89,289499.0
2018-05-01,7.13,7.13,6.9,6.9,243962.0
2018-05-02,6.935,7.05,6.935,6.96,156028.0
2018-05-03,6.95,7.07,6.95,7.005,251777.0
2018-05-04,7.21,7.445,7.195,7.22,672018.0
2018-05-07,7.535,7.535,7.21,7.3,624820.0
2018-05-08,7.33,7.365,7.29,7.355,804950.0
2018-05-09,7.535,7.595,7.355,7.445,836779.0
2018-05-10,7.245,7.33,7.14,7.21,469524.0
2018-05-11,7.21,7.685,7.21,7.435,445148.0
2018-05-14,7.66,7.695,7.38,7.445,407745.0
2018-05-15,7.42,7.595,7.42,7.58,263413.0
2018-05-16,7.58,7.815,7.55,7.73,329618.0
2018-05-17,7.74,7.75,7.64,7.695,280114.0
2018-05-18,7.695,7.77,7.515,7.58,406528.0
2018-05-21,7.59,7.865,7.59,7.83,842703.0
2018-05-22,7.945,8.055,7.795,7.99,894602.0
2018-05-23,8.03,8.09,7.93,7.93,3548820.0
2018-05-24,8.155,8.225,7.82,7.865,646470.0
2018-05-25,7.855,8.03,7.815,7.875,1117777.0
2018-05-28,7.965,7.99,7.865,7.99,450286.0
2018-05-29,8.035,8.245,7.92,8.225,579926.0
2018-05-30,8.205,8.34,8.16,8.28,801857.0
2018-05-31,8.415,8.71,8.29,8.685,1228551.0
2018-06-01,8.685,8.87,8.595,8.6,1159851.0
2018-06-04,8.735,8.87,8.555,8.87,825403.0
2018-06-05,8.935,8.97,8.72,8.745,987984.0
2018-06-06,8.685,8.78,8.62,8.71,1108378.0
2018-06-07,8.62,8.745,8.495,8.63,835875.0
2018-06-08,8.52,8.71,8.385,8.53,614926.0
2018-06-12,8.645,8.755,8.51,8.72,671952.0
2018-06-13,8.7,8.82,8.69,8.755,920490.0
2018-06-14,8.755,8.96,8.755,8.77,842435.0
2018-06-15,8.825,8.925,8.735,8.755,782938.0
2018-06-18,8.825,8.87,8.7,8.815,1112486.0
2018-06-19,8.95,9.265,8.95,8.995,892987.0
2018-06-20,9.14,9.235,9.025,9.16,1133874.0
2018-06-21,9.515,9.56,9.375,9.49,1262831.0
2018-06-22,9.68,9.775,9.465,9.5,1049794.0
2018-06-25,9.67,9.785,9.58,9.775,529391.0
2018-06-26,9.795,9.795,9.545,9.64,1161304.0
2018-06-27,9.67,9.76,9.58,9.685,879570.0
2018-06-28,9.68,9.77,9.445,9.51,724030.0
2018-06-29,9.49,9.635,9.405,9.425,1057780.0
2018-07-02,9.515,9.515,9.32,9.355,873065.0
2018-07-03,9.355,9.465,9.22,9.24,1163658.0
2018-07-04,9.23,9.31,9.025,9.095,1393016.0
2018-07-05,9.175,9.205,8.945,8.96,820664.0
2018-07-06,8.95,8.95,8.81,8.9,947616.0
2018-07-09,8.9,9.025,8.855,8.89,473178.0
2018-07-10,8.87,8.985,8.83,8.915,824200.0
2018-07-11,8.9,8.98,8.875,8.9,916381.0
2018-07-12,9.07,9.165,8.89,8.915,1259963.0
2018-07-13,8.915,9.015,8.915,8.96,633856.0
2018-07-16,8.96,9.15,8.945,8.97,656690.0
2018-07-17,8.925,9.075,8.925,8.96,729001.0
2018-07-18,8.97,9.05,8.94,8.97,371321.0
2018-07-19,8.96,9.075,8.9,9.05,871181.0
2018-07-20,9.015,9.165,8.98,9.16,633020.0
2018-07-23,9.12,9.15,8.88,8.915,326388.0
2018-07-24,9.06,9.195,8.995,9.03,663238.0
2018-07-25,8.98,9.085,8.915,9.07,425909.0
2018-07-26,9.15,9.16,8.995,9.075,347786.0
2018-07-27,9.265,9.41,9.175,9.23,505321.0
2018-07-30,9.375,9.375,8.975,8.995,494585.0
2018-07-31,9.005,9.105,8.725,8.77,483262.0
2018-08-01,8.845,8.88,8.655,8.675,604532.0
2018-08-02,8.585,8.765,8.585,8.72,843253.0
2018-08-03,8.9,8.915,8.735,8.77,494314.0
2018-08-06,8.77,8.86,8.63,8.665,558308.0
2018-08-07,8.64,8.895,8.64,8.81,704108.0
2018-08-08,8.905,9.09,8.815,8.845,642572.0
2018-08-09,8.89,8.96,8.815,8.845,481886.0
2018-08-10,9.025,9.13,8.89,8.915,404391.0
2018-08-13,8.815,8.93,8.77,8.86,238376.0
2018-08-14,8.99,9.03,8.895,8.925,381398.0
2018-08-15,9.005,9.07,8.9,9.03,548382.0
2018-08-16,9.075,9.185,8.9,8.97,477971.0
2018-08-17,8.98,8.98,8.77,8.815,253350.0
2018-08-20,8.87,8.935,8.815,8.86,312870.0
2018-08-21,8.88,8.94,8.835,8.88,252083.0
2018-08-22,8.88,9.095,8.795,9.085,434785.0
2018-08-23,9.075,9.085,8.69,8.845,599164.0
2018-08-24,9.025,9.775,9.015,9.64,1078960.0
2018-08-27,9.85,10.26,9.65,9.815,837684.0
2018-08-28,9.795,9.795,9.47,9.715,454623.0
2018-08-29,9.67,9.77,9.555,9.64,350522.0
2018-08-30,9.865,9.935,9.625,9.865,747514.0
2018-08-31,9.84,9.955,9.59,9.75,512681.0
2018-09-03,9.775,9.775,9.555,9.59,496791.0
2018-09-04,9.595,9.93,9.535,9.775,988458.0
2018-09-05,9.875,9.995,9.695,9.815,742550.0
2018-09-06,9.815,9.815,9.4,9.505,640439.0
2018-09-07,9.48,9.525,9.265,9.515,479743.0
2018-09-10,9.48,9.595,9.385,9.445,492840.0
2018-09-11,9.225,9.425,9.225,9.4,663529.0
2018-09-12,9.37,9.625,9.36,9.505,530404.0
2018-09-13,9.31,9.46,9.31,9.4,330786.0
2018-09-14,9.49,9.49,9.355,9.4,305934.0
2018-09-17,9.605,9.605,9.27,9.345,702143.0
2018-09-18,9.245,9.32,9.225,9.28,493081.0
2018-09-19,9.435,9.47,9.325,9.39,691283.0
2018-09-20,9.37,9.38,9.18,9.255,831909.0
2018-09-21,9.225,9.37,9.075,9.09,594133.0
2018-09-24,8.975,9.175,8.83,9.08,754225.0
2018-09-25,9.045,9.145,9.02,9.075,477946.0
2018-09-26,9.09,9.18,8.99,9.065,236954.0
2018-09-27,9.135,9.2,9.02,9.125,839350.0
2018-09-28,9.125,9.47,9.125,9.315,936870.0
2018-10-01,9.2,9.255,9.135,9.19,400148.0
2018-10-02,9.125,9.225,8.975,9.0,521440.0
2018-10-03,9.02,9.075,8.945,9.045,376035.0
2018-10-04,8.985,9.09,8.94,8.955,471418.0
2018-10-05,8.945,9.21,8.9,9.18,630096.0
2018-10-08,9.1,9.225,9.035,9.11,458282.0
2018-10-09,9.11,9.175,8.975,9.065,519673.0
2018-10-10,9.225,9.29,9.015,9.075,712896.0
2018-10-11,8.81,8.875,8.66,8.685,711260.0
2018-10-12,8.25,8.81,7.655,8.66,1288735.0
2018-10-15,8.485,8.81,8.485,8.675,453566.0
2018-10-16,8.585,8.865,8.585,8.84,366585.0
2018-10-17,8.685,8.945,8.685,8.92,350345.0
2018-10-18,8.875,8.92,8.795,8.81,340063.0
2018-10-19,8.695,8.845,8.64,8.82,452546.0
2018-10-22,8.65,8.74,8.55,8.575,421269.0
2018-10-23,8.505,8.855,8.505,8.795,1101922.0
2018-10-24,8.685,8.845,8.605,8.61,396593.0
2018-10-25,8.405,8.485,8.27,8.34,492023.0
2018-10-26,8.25,8.37,8.25,8.33,426486.0
2018-10-29,8.14,8.385,8.14,8.24,375428.0
2018-10-30,8.125,8.37,8.05,8.35,396260.0
2018-10-31,8.195,8.395,8.19,8.325,614634.0
2018-11-01,8.15,8.52,8.15,8.485,476583.0
2018-11-02,8.425,8.675,8.36,8.585,293357.0
2018-11-05,8.47,8.695,8.425,8.44,517540.0
2018-11-06,8.385,8.53,8.385,8.475,159248.0
2018-11-07,8.385,8.8,8.385,8.775,437270.0
2018-11-08,8.775,8.865,8.66,8.765,333862.0
2018-11-09,8.63,8.89,8.63,8.74,474851.0
2018-11-12,8.675,8.83,8.665,8.785,333550.0
2018-11-13,8.54,8.71,8.495,8.64,299435.0
2018-11-14,8.72,8.72,8.43,8.45,351493.0
2018-11-15,8.33,8.505,8.25,8.405,341200.0
2018-11-16,8.235,8.385,8.195,8.27,348801.0
2018-11-19,8.675,8.775,8.385,8.47,447818.0
2018-11-20,8.315,8.315,7.845,8.05,803141.0
2018-11-21,7.925,8.08,7.815,7.87,711020.0
2018-11-22,7.815,8.155,7.815,7.97,592366.0
2018-11-23,7.915,8.06,7.79,8.015,297427.0
2018-11-26,7.87,7.98,7.835,7.89,368604.0
2018-11-27,7.88,7.915,7.635,7.89,421291.0
2018-11-28,8.045,8.19,7.915,8.19,713451.0
2018-11-29,8.315,8.41,8.285,8.34,647071.0
2018-11-30,8.33,8.335,8.225,8.26,849804.0
2018-12-03,8.395,8.53,8.27,8.37,346118.0
2018-12-04,8.33,8.43,8.25,8.405,320609.0
2018-12-05,8.16,8.53,8.16,8.495,658622.0
2018-12-06,8.55,8.885,8.43,8.495,483559.0
2018-12-07,8.495,8.575,8.475,8.495,330056.0
2018-12-10,8.395,8.495,8.355,8.405,453861.0
2018-12-11,8.415,8.545,8.415,8.515,567198.0
2018-12-12,8.475,8.66,8.46,8.65,656389.0
2018-12-13,8.8,8.8,8.58,8.585,331614.0
2018-12-14,8.46,8.565,8.405,8.515,484345.0
2018-12-17,8.66,8.825,8.565,8.765,409289.0
2018-12-18,8.8,8.8,8.615,8.675,359872.0
2018-12-19,8.675,8.74,8.585,8.66,706963.0
2018-12-20,8.705,8.765,8.63,8.675,675488.0
2018-12-21,8.81,8.9,8.385,8.53,833478.0
2018-12-24,8.375,8.71,8.36,8.65,113881.0
2018-12-27,8.53,8.75,8.47,8.62,536034.0
2018-12-28,8.775,8.81,8.665,8.785,135993.0
2018-12-31,8.81,9.035,8.81,8.92,206275.0
2019-01-02,8.845,9.045,8.845,8.865,325840.0
2019-01-03,8.755,9.14,8.705,8.9,499990.0
2019-01-04,8.985,8.985,8.81,8.865,381006.0
2019-01-07,8.99,9.11,8.93,9.035,168444.0
2019-01-08,9.165,9.445,9.045,9.39,493366.0
2019-01-09,9.335,9.56,9.3,9.48,470474.0
2019-01-10,9.55,9.56,9.19,9.3,545400.0
2019-01-11,9.4,9.715,9.28,9.505,720412.0
2019-01-14,9.65,9.65,9.44,9.56,444984.0
2019-01-15,9.715,9.77,9.605,9.695,334615.0
2019-01-16,9.505,10.045,9.505,9.94,371402.0
2019-01-17,10.005,10.285,9.94,10.25,417335.0
2019-01-18,10.295,10.34,10.16,10.23,629108.0
2019-01-21,10.345,10.62,10.295,10.34,515333.0
2019-01-22,10.395,10.4,10.035,10.065,742039.0
2019-01-23,10.065,10.33,9.97,10.21,967875.0
2019-01-24,10.3,10.385,10.14,10.195,715092.0
2019-01-25,10.12,10.485,10.12,10.3,846286.0
2019-01-29,10.3,10.4,10.16,10.255,1005360.0
2019-01-30,10.15,10.31,10.015,10.16,1350619.0
2019-01-31,10.52,10.535,10.205,10.255,939380.0
2019-02-01,10.395,10.59,10.255,10.31,821243.0
2019-02-04,10.43,10.43,10.22,10.34,554175.0
2019-02-05,10.34,10.42,10.185,10.355,1324877.0
2019-02-06,10.44,10.6,10.275,10.295,1305536.0
2019-02-07,11.8,12.95,11.54,12.47,1840773.0
2019-02-08,12.425,12.825,12.21,12.59,1391658.0
2019-02-11,12.715,13.085,12.64,12.94,979600.0
2019-02-12,13.05,13.43,12.78,13.285,1243956.0
2019-02-13,13.305,13.49,13.23,13.305,1146986.0
2019-02-14,13.185,13.635,13.16,13.455,1007995.0
2019-02-15,13.465,13.51,13.165,13.23,827171.0
2019-02-18,13.555,13.585,13.25,13.32,474052.0
2019-02-19,13.43,13.44,13.015,13.06,779274.0
2019-02-20,12.885,13.175,12.66,13.015,1057128.0
2019-02-21,12.97,13.22,12.905,12.985,671833.0
2019-02-22,13.205,13.465,12.915,12.975,1372256.0
2019-02-25,12.975,13.33,12.915,13.165,618765.0
2019-02-26,12.885,13.285,12.885,13.22,793526.0
2019-02-27,13.205,13.4,12.985,13.34,574309.0
2019-02-28,13.395,13.635,13.31,13.465,619710.0
2019-03-01,13.745,13.855,13.375,13.395,508759.0
2019-03-04,13.645,13.69,13.175,13.34,611892.0
2019-03-05,13.02,13.22,12.84,13.075,1187518.0
2019-03-06,13.2,13.7,13.145,13.62,451962.0
2019-03-07,13.845,13.845,13.57,13.76,530145.0
2019-03-08,13.67,13.79,13.325,13.625,656427.0
2019-03-11,13.595,13.735,13.485,13.54,320763.0
2019-03-12,13.69,13.69,13.305,13.425,466312.0
2019-03-13,13.46,13.875,13.46,13.69,573512.0
2019-03-14,13.695,13.745,13.525,13.56,561841.0
2019-03-15,13.65,13.805,13.525,13.525,805815.0
2019-03-18,13.845,14.055,13.475,13.55,509980.0
2019-03-19,13.605,13.64,13.19,13.23,517202.0
2019-03-20,13.36,13.57,13.17,13.57,783735.0
2019-03-21,13.64,13.76,13.42,13.55,568912.0
2019-03-22,13.745,13.745,13.45,13.48,261587.0
2019-03-25,13.415,13.535,13.225,13.285,383672.0
2019-03-26,13.275,13.34,13.175,13.285,330854.0
2019-03-27,13.23,13.48,13.195,13.305,424133.0
2019-03-28,13.305,13.44,13.195,13.43,342606.0
2019-03-29,13.46,13.635,13.295,13.295,313602.0
2019-04-01,13.325,13.59,13.325,13.515,250589.0
2019-04-02,13.75,13.795,13.325,13.325,659014.0
2019-04-03,13.285,13.56,13.23,13.54,582138.0
2019-04-04,13.43,13.59,13.425,13.495,313124.0
2019-04-05,13.23,13.43,13.135,13.225,345772.0
2019-04-08,13.46,13.46,13.275,13.315,225966.0
2019-04-09,13.495,13.65,13.33,13.38,300288.0
2019-04-10,13.57,13.735,13.38,13.595,428961.0
2019-04-11,13.705,13.825,13.495,13.65,340309.0
2019-04-12,13.89,14.11,13.66,14.1,435710.0
2019-04-15,14.465,14.465,14.1,14.135,484207.0
2019-04-16,13.96,14.2,13.925,14.09,497156.0
2019-04-17,14.41,14.48,13.87,13.99,386660.0
2019-04-18,14.32,14.32,13.85,13.935,361959.0
2019-04-23,14.155,14.16,13.895,14.115,311775.0
2019-04-24,14.32,14.455,14.135,14.335,614439.0
2019-04-26,14.135,14.345,13.935,14.025,591845.0
2019-04-29,14.1,14.41,13.935,14.07,505226.0
2019-04-30,14.005,14.255,13.97,14.235,527735.0
2019-05-01,14.455,14.5,13.905,14.42,344463.0
2019-05-02,14.41,14.5,14.265,14.475,526031.0
2019-05-03,14.475,14.475,14.115,14.27,419015.0
2019-05-06,14.16,14.16,13.695,13.9,339211.0
2019-05-07,13.905,14.225,13.905,14.005,477999.0
2019-05-08,13.795,14.11,13.77,13.9,344676.0
2019-05-09,13.87,14.035,13.77,13.815,265676.0
2019-05-10,13.715,14.08,13.715,14.015,258035.0
2019-05-13,14.09,14.145,13.9,14.06,233427.0
2019-05-14,13.75,14.425,13.735,14.055,613597.0
2019-05-15,14.06,14.565,13.925,14.32,564992.0
2019-05-16,14.61,14.685,14.4,14.635,581325.0
2019-05-17,15.375,15.815,15.065,15.255,687180.0
2019-05-20,15.265,15.315,14.565,14.775,400744.0
2019-05-21,14.8,15.13,14.735,15.075,403613.0
2019-05-22,14.985,15.175,14.885,14.945,411894.0
2019-05-23,14.855,15.13,14.735,15.085,758979.0
2019-05-24,15.15,15.155,14.965,15.12,289635.0
2019-05-27,15.075,15.265,14.965,15.14,212156.0
2019-05-28,15.195,15.415,14.92,15.405,214390.0
2019-05-29,15.515,15.85,15.305,15.52,563107.0
2019-05-30,15.36,15.485,15.03,15.36,625396.0
2019-05-31,15.465,15.65,15.205,15.595,333408.0
2019-06-03,15.585,15.585,14.94,15.01,272018.0
2019-06-04,14.995,15.0,14.59,14.735,440038.0
2019-06-05,15.05,15.05,14.72,14.81,244317.0
2019-06-06,15.23,15.405,15.01,15.23,421820.0
2019-06-07,15.415,15.415,14.89,15.25,267834.0
2019-06-11,15.99,15.995,15.47,15.895,512582.0
2019-06-12,16.425,16.725,15.895,16.72,787828.0
2019-06-13,16.79,16.925,16.6,16.665,981017.0
2019-06-14,16.78,16.79,16.37,16.455,388678.0
2019-06-17,16.39,16.88,16.08,16.77,610515.0
2019-06-18,16.78,17.18,16.745,17.01,615741.0
2019-06-19,17.245,17.255,16.7,16.855,575881.0
2019-06-20,16.945,17.245,16.765,16.825,837601.0
2019-06-21,16.9,17.065,16.37,16.545,791717.0
2019-06-24,16.58,16.69,16.29,16.48,620669.0
2019-06-25,16.635,16.72,16.46,16.515,600338.0
2019-06-26,16.28,16.455,16.245,16.3,575482.0
2019-06-27,16.51,16.525,16.195,16.355,668604.0
2019-06-28,16.39,16.58,16.095,16.115,426529.0
2019-07-01,16.4,16.62,16.245,16.525,520974.0
2019-07-02,16.57,16.67,16.25,16.425,636851.0
2019-07-03,16.435,16.69,16.345,16.635,520645.0
2019-07-04,16.755,16.8,16.38,16.4,264412.0
2019-07-05,16.435,16.67,16.325,16.525,331793.0
2019-07-08,16.58,16.79,16.415,16.46,321708.0
2019-07-09,16.46,16.835,16.46,16.77,521294.0
2019-07-10,16.825,17.2,16.79,16.945,513833.0
2019-07-11,16.975,17.31,16.9,17.22,416522.0
2019-07-12,17.22,17.34,16.825,17.12,338112.0
2019-07-15,17.09,17.12,16.825,16.855,127014.0
2019-07-16,16.825,17.245,16.825,17.02,503023.0
2019-07-17,17.11,17.245,16.945,17.01,340829.0
2019-07-18,17.09,17.4,17.045,17.11,429376.0
2019-07-19,17.11,17.29,16.99,17.065,187959.0
2019-07-22,17.12,17.29,16.935,17.265,424342.0
2019-07-23,17.31,17.605,17.275,17.345,436994.0
2019-07-24,17.43,17.455,16.955,17.34,640130.0
2019-07-25,17.73,17.785,17.3,17.41,658255.0
2019-07-26,17.265,17.38,17.01,17.185,474845.0
2019-07-29,17.64,17.795,17.45,17.675,467556.0
2019-07-30,17.96,17.97,17.365,17.465,669515.0
2019-07-31,17.465,17.675,17.265,17.54,299683.0
2019-08-01,17.565,17.795,17.265,17.43,483648.0
2019-08-02,17.355,18.005,17.29,17.97,734641.0
2019-08-05,18.005,18.075,17.135,17.285,268861.0
2019-08-06,16.665,16.8,16.445,16.59,479690.0
2019-08-07,16.48,16.865,16.48,16.765,421854.0
2019-08-08,16.61,17.155,16.545,16.975,288127.0
2019-08-09,17.255,17.385,17.03,17.255,507565.0
2019-08-12,17.265,17.44,17.185,17.32,297399.0
2019-08-13,17.32,17.475,17.215,17.33,406189.0
2019-08-14,18.005,18.105,17.605,18.095,677291.0
2019-08-15,17.795,17.85,17.34,17.43,474275.0
2019-08-16,17.355,17.465,17.175,17.2,578595.0
2019-08-19,17.345,17.72,17.245,17.62,384032.0
2019-08-20,17.665,17.915,17.31,17.62,744230.0
2019-08-21,17.86,18.04,17.495,17.86,589068.0
2019-08-22,15.24,17.2,13.9,15.995,2544290.0
2019-08-23,17.275,17.92,14.84,15.205,1519014.0
2019-08-26,14.5,15.055,14.42,14.84,844984.0
2019-08-27,14.955,15.165,14.7,14.8,460570.0
2019-08-28,15.02,15.02,14.485,14.89,766209.0
2019-08-29,14.82,14.94,14.43,14.69,742800.0
2019-08-30,15.065,15.25,14.745,15.165,923974.0
2019-09-02,15.1,15.255,14.885,15.12,810169.0
2019-09-03,14.965,15.405,14.94,15.36,702039.0
2019-09-04,15.32,15.34,14.9,15.01,801624.0
2019-09-05,15.04,15.46,14.935,15.32,670593.0
2019-09-06,15.43,15.63,15.145,15.515,768763.0
2019-09-09,15.53,15.625,14.915,15.285,880308.0
2019-09-10,14.915,14.935,14.44,14.54,1045323.0
2019-09-11,14.54,14.7,14.175,14.255,1071731.0
2019-09-12,14.175,14.405,14.01,14.045,749799.0
2019-09-13,14.01,14.2,13.57,13.575,1027867.0
2019-09-16,13.31,13.85,12.89,13.55,1670883.0
2019-09-17,13.475,13.68,13.18,13.68,1079666.0
2019-09-18,13.695,13.89,13.55,13.715,980314.0
2019-09-19,13.715,13.9,13.585,13.715,1072617.0
2019-09-20,14.21,14.21,13.275,13.32,2083174.0
2019-09-23,13.42,13.515,13.23,13.46,821087.0
2019-09-24,13.375,13.88,13.295,13.705,833454.0
2019-09-25,13.63,13.74,13.155,13.46,1183018.0
2019-09-26,13.86,14.21,13.405,13.74,1045900.0
2019-09-27,14.125,14.64,13.955,14.595,1922480.0
2019-09-30,14.515,14.56,14.035,14.285,1780775.0
2019-10-01,14.795,14.795,14.13,14.42,1052643.0
2019-10-02,14.245,14.585,13.905,14.055,1155204.0
2019-10-03,13.725,14.19,13.625,14.18,1073720.0
2019-10-04,14.385,14.52,14.165,14.275,634239.0
2019-10-07,14.605,14.605,14.255,14.43,525060.0
2019-10-08,14.41,14.625,14.33,14.495,742381.0
2019-10-09,14.385,14.515,14.175,14.395,839932.0
2019-10-10,14.31,14.52,14.12,14.19,648358.0
2019-10-11,14.485,14.67,14.2,14.53,693517.0
2019-10-14,14.715,14.845,14.54,14.68,692942.0
2019-10-15,14.705,15.165,14.625,15.015,1144031.0
2019-10-16,15.32,15.385,15.015,15.385,1367311.0
2019-10-17,15.66,15.885,15.475,15.595,1483807.0
2019-10-18,15.54,15.715,15.125,15.29,1069531.0
2019-10-21,15.285,15.595,15.165,15.55,490550.0
2019-10-22,15.735,15.735,15.015,15.045,886428.0
2019-10-23,14.99,15.265,14.74,15.23,949927.0
2019-10-24,15.345,15.475,15.09,15.395,556412.0
2019-10-25,15.55,15.725,15.355,15.66,510559.0
2019-10-28,15.685,15.735,15.575,15.735,394281.0
2019-10-29,15.88,16.015,15.84,15.85,130894.0
2019-10-30,15.85,16.2,15.76,16.145,797682.0
2019-10-31,16.32,16.395,16.11,16.33,1030951.0
2019-11-01,16.255,16.335,16.145,16.265,608448.0
2019-11-04,16.43,16.495,16.275,16.32,592508.0
2019-11-05,16.285,16.4,16.245,16.265,477728.0
2019-11-06,16.29,16.34,16.23,16.235,788123.0
2019-11-07,16.145,16.57,16.135,16.55,708102.0
2019-11-08,16.605,16.67,16.33,16.42,582300.0
2019-11-11,16.265,16.75,16.255,16.685,705578.0
2019-11-12,17.41,17.41,16.44,16.485,797099.0
2019-11-13,16.725,16.725,16.43,16.505,993644.0
2019-11-14,16.695,16.845,16.345,16.375,518603.0
2019-11-15,16.51,16.735,16.375,16.51,527430.0
2019-11-18,16.56,16.86,16.485,16.835,353931.0
2019-11-19,17.01,17.055,16.455,16.51,504537.0
2019-11-20,16.385,16.64,16.035,16.11,798043.0
2019-11-21,16.09,16.21,15.79,16.07,567182.0
2019-11-22,16.1,16.65,16.1,16.53,584117.0
2019-11-25,16.79,16.87,16.51,16.53,326999.0
2019-11-26,16.41,16.56,16.375,16.51,742412.0
2019-11-27,16.735,16.89,16.43,16.63,499684.0
2019-11-28,17.175,17.19,16.65,16.705,367952.0
2019-11-29,16.79,16.905,16.64,16.64,295532.0
2019-12-02,16.725,17.07,16.63,16.905,410348.0
2019-12-03,16.52,16.68,16.36,16.385,535415.0
2019-12-04,16.235,16.32,15.825,15.85,643334.0
2019-12-05,15.89,16.29,15.89,16.2,448920.0
2019-12-06,16.045,16.505,16.045,16.43,501486.0
2019-12-09,16.725,16.725,16.265,16.265,306967.0
2019-12-10,16.64,16.67,16.125,16.355,354338.0
2019-12-11,16.595,16.615,16.265,16.32,315583.0
2019-12-12,16.22,16.345,16.0,16.09,302298.0
2019-12-13,16.375,16.4,15.98,16.07,246549.0
2019-12-16,16.09,16.495,15.995,16.455,365979.0
2019-12-17,16.575,16.9,16.42,16.66,557585.0
2019-12-18,16.625,16.76,16.51,16.74,330626.0
2019-12-19,16.845,16.99,16.53,16.57,686335.0
2019-12-20,16.57,16.685,16.3,16.365,646364.0
2019-12-23,16.51,16.825,16.475,16.605,335696.0
2019-12-24,16.51,16.75,16.51,16.56,87854.0
2019-12-27,16.52,16.74,16.49,16.585,233638.0
2019-12-30,16.66,16.715,16.08,16.135,459808.0
2019-12-31,16.01,16.11,15.735,15.75,255373.0
2020-01-02,15.735,16.01,15.735,15.845,265630.0
2020-01-03,16.22,16.345,15.98,16.055,190491.0
2020-01-06,15.925,16.175,15.87,16.125,359108.0
2020-01-07,16.155,16.595,16.125,16.55,235035.0
2020-01-08,16.595,16.715,16.09,16.385,458261.0
2020-01-09,16.575,16.905,16.475,16.87,369467.0
2020-01-10,16.935,17.245,16.77,16.85,243907.0
2020-01-13,16.845,17.29,16.705,17.18,468946.0
2020-01-14,17.34,17.77,17.34,17.76,529349.0
2020-01-15,17.88,18.155,17.78,18.065,453334.0
2020-01-16,18.34,18.42,18.035,18.355,530721.0
2020-01-17,18.355,18.55,18.255,18.495,341206.0
2020-01-20,18.74,18.86,18.575,18.76,205749.0
2020-01-21,18.685,18.98,18.64,18.715,286623.0
2020-01-22,18.695,18.79,18.45,18.595,444287.0
2020-01-23,18.695,18.695,18.34,18.385,272683.0
2020-01-24,18.34,18.51,17.86,18.09,751452.0
2020-01-28,16.97,17.54,16.235,17.45,866558.0
2020-01-29,18.065,18.065,17.475,17.505,237094.0
2020-01-30,17.155,17.41,16.4,16.42,942266.0
2020-01-31,16.375,16.56,15.89,16.3,1261294.0
2020-02-03,15.07,15.53,14.725,15.21,1440758.0
2020-02-04,15.34,15.625,15.22,15.275,778617.0
2020-02-05,15.695,16.34,15.595,16.22,1041571.0
2020-02-06,16.365,16.455,15.745,15.89,1235950.0
2020-02-07,16.22,16.22,15.67,15.805,808185.0
2020-02-10,15.78,15.79,15.31,15.41,533255.0
2020-02-11,15.45,15.495,15.23,15.3,656639.0
2020-02-12,19.4,20.18,17.66,19.65,2773901.0
2020-02-13,21.1,23.09,20.42,20.935,2625672.0
2020-02-14,20.09,21.84,19.54,21.56,1428547.0
2020-02-17,21.275,21.275,20.275,20.41,505520.0
2020-02-18,20.385,21.145,20.23,20.84,753426.0
2020-02-19,20.455,21.815,20.455,21.395,910346.0
2020-02-20,21.705,22.51,21.285,22.19,974337.0
2020-02-21,22.475,22.8,21.935,22.565,1138423.0
2020-02-24,21.89,22.285,21.285,22.045,1560076.0
2020-02-25,21.595,22.66,21.235,22.285,1342295.0
2020-02-26,21.385,21.9,20.945,21.175,1923773.0
2020-02-27,21.265,22.22,21.11,21.86,1599412.0
2020-02-28,21.1,21.29,19.345,19.495,2227987.0
2020-03-02,18.88,19.575,17.11,19.44,3118426.0
2020-03-03,19.54,20.035,19.035,19.12,1770401.0
2020-03-04,17.575,18.785,17.575,17.98,2368367.0
2020-03-05,18.7,19.08,17.975,18.145,2414655.0
2020-03-06,17.625,17.95,17.18,17.22,1184980.0
2020-03-09,16.495,16.735,15.375,15.375,1150554.0
2020-03-10,14.81,16.385,14.775,15.94,1775294.0
2020-03-11,16.42,16.57,16.19,16.19,1976068.0
2020-03-12,16.2,16.375,15.275,15.275,2945161.0
2020-03-13,14.515,17.05,14.305,17.05,3236164.0
2020-03-16,15.865,16.145,14.55,15.83,2348102.0
2020-03-17,15.36,16.495,15.35,16.385,1693372.0
2020-03-18,15.905,16.19,11.295,13.7,3038912.0
2020-03-19,13.31,13.865,9.165,10.375,2935619.0
2020-03-20,10.645,11.935,10.625,11.265,3138259.0
2020-03-23,9.97,11.015,9.645,10.09,2174532.0
2020-03-24,10.25,10.77,9.6,10.08,1372824.0
2020-03-25,11.265,11.265,10.285,10.7,1585394.0
2020-03-26,10.7,10.7,10.7,10.7,0.0
2020-03-27,10.7,10.7,10.7,10.7,0.0
2020-03-30,10.7,10.7,10.7,10.7,0.0
2020-03-31,10.7,10.7,10.7,10.7,0.0
2020-04-01,10.7,10.7,10.7,10.7,0.0
2020-04-02,11.2,14.495,11.2,13.655,5930689.0
2020-04-03,13.425,13.515,12.415,12.785,2653434.0
2020-04-06,12.46,12.635,11.57,12.405,3019726.0
2020-04-07,12.775,13.175,11.72,12.395,2928405.0
2020-04-08,12.24,12.62,12.07,12.515,2325905.0
2020-04-09,12.62,13.625,12.35,13.44,1662533.0
2020-04-14,13.515,13.61,12.93,13.025,1232473.0
2020-04-15,12.905,13.155,12.86,13.125,1098146.0
2020-04-16,12.73,13.49,12.62,12.97,1165616.0
2020-04-17,13.255,14.115,13.255,13.6,1152955.0
2020-04-20,13.655,14.22,13.165,13.18,1060936.0
2020-04-21,13.055,13.145,12.37,12.56,1718490.0
2020-04-22,12.265,12.71,12.025,12.22,983034.0
2020-04-23,12.285,12.805,12.1,12.155,775817.0
2020-04-24,12.165,12.895,12.155,12.72,925855.0
2020-04-27,12.775,13.32,12.535,13.015,975320.0
2020-04-28,13.665,14.895,13.495,13.795,1534288.0
2020-04-29,13.635,13.89,13.19,13.755,1183724.0
2020-04-30,13.755,13.93,13.32,13.755,1574981.0
2020-05-01,13.47,13.925,13.055,13.055,647168.0
2020-05-04,12.995,13.57,12.865,13.48,1122214.0
2020-05-05,13.875,14.535,13.6,13.895,951505.0
2020-05-06,14.07,14.145,13.865,13.885,620462.0
2020-05-07,13.875,14.32,13.69,14.08,920501.0
2020-05-08,14.49,14.55,14.135,14.275,792612.0
2020-05-11,14.21,14.635,14.135,14.395,464622.0
2020-05-12,14.35,14.61,13.72,13.8,1155697.0
2020-05-13,13.375,13.8,13.015,13.775,1110921.0
2020-05-14,13.36,13.72,13.18,13.245,1269214.0
2020-05-15,13.515,13.655,13.09,13.24,612653.0
2020-05-18,13.57,14.005,13.405,13.7,1208000.0
2020-05-19,13.98,14.21,13.69,13.86,688415.0
2020-05-20,13.645,14.045,13.645,13.785,610320.0
2020-05-21,14.035,14.35,13.775,14.19,1048915.0
2020-05-22,14.35,15.28,14.275,14.915,1990117.0
2020-05-25,14.86,15.59,14.665,15.515,882706.0
2020-05-26,15.82,15.98,15.43,15.865,1121874.0
2020-05-27,15.645,15.905,15.23,15.545,1014100.0
2020-05-28,16.375,17.625,15.69,16.135,1562383.0
2020-05-29,15.8,15.86,15.36,15.765,935467.0
2020-06-01,15.115,15.885,15.115,15.885,893441.0
2020-06-02,15.735,16.08,15.7,15.93,647804.0
2020-06-03,16.025,16.34,15.71,15.96,933053.0
2020-06-04,16.165,16.43,15.915,16.135,1176069.0
2020-06-05,16.06,16.32,15.57,15.68,769015.0
2020-06-09,15.97,16.22,15.6,15.775,1265158.0
2020-06-10,15.415,15.96,15.275,15.895,940144.0
2020-06-11,15.285,15.775,15.23,15.235,805900.0
2020-06-12,14.625,15.31,14.44,15.135,1674105.0
2020-06-15,14.925,15.86,14.8,14.95,1258336.0
2020-06-16,15.19,15.665,15.015,15.365,821297.0
2020-06-17,15.34,15.46,15.05,15.34,1034444.0
2020-06-18,15.415,15.665,14.94,15.09,946349.0
2020-06-19,15.535,16.23,15.415,16.035,2004741.0
2020-06-22,15.615,15.915,15.3,15.43,549869.0
2020-06-23,15.81,15.985,15.08,15.23,920989.0
2020-06-24,15.61,15.645,14.885,15.035,953406.0
2020-06-25,14.35,14.61,14.295,14.35,2044787.0
2020-06-26,14.425,14.655,14.35,14.385,1693260.0
2020-06-29,13.98,14.47,13.915,14.08,1840870.0
2020-06-30,14.59,14.745,14.31,14.34,1231190.0
2020-07-01,14.645,15.36,14.275,15.36,1130103.0
2020-07-02,15.61,16.165,15.42,16.1,1051704.0
2020-07-03,16.165,16.205,15.225,15.35,1064533.0
2020-07-06,15.385,15.72,15.135,15.145,567435.0
2020-07-07,15.23,15.57,14.81,14.865,993062.0
2020-07-08,14.44,14.775,14.275,14.275,970298.0
2020-07-09,14.35,14.59,14.285,14.33,1109063.0
2020-07-10,14.35,14.57,13.69,13.8,1620604.0
2020-07-13,14.09,14.265,13.415,13.48,1028977.0
2020-07-14,13.34,13.375,12.885,13.005,849225.0
2020-07-15,13.295,13.45,13.1,13.385,1528819.0
2020-07-16,13.425,13.425,12.925,12.995,1547651.0
2020-07-17,13.155,13.285,12.84,13.125,711712.0
2020-07-20,13.005,13.1,12.865,12.99,745544.0
2020-07-21,12.96,13.525,12.96,13.43,930721.0
2020-07-22,13.405,13.6,12.995,13.11,675893.0
2020-07-23,13.19,13.46,13.025,13.405,603822.0
2020-07-24,13.24,13.265,12.84,12.96,848626.0
2020-07-27,12.82,12.97,12.61,12.865,1104057.0
2020-07-28,12.82,13.055,12.765,12.795,656940.0
2020-07-29,12.7,12.81,12.37,12.44,568704.0
2020-07-30,12.675,12.86,12.48,12.69,700883.0
2020-07-31,12.515,12.625,12.22,12.31,736836.0
2020-08-03,12.035,12.43,11.96,12.295,629413.0
2020-08-04,12.59,12.875,12.385,12.45,1148474.0
2020-08-05,12.245,12.49,11.97,12.35,1188434.0
2020-08-06,11.795,12.245,11.785,12.165,1186508.0
2020-08-07,12.165,12.46,11.915,11.98,1287119.0
2020-08-10,12.175,12.515,11.995,12.43,1018943.0
2020-08-11,12.22,12.545,12.22,12.44,740679.0
2020-08-12,12.375,12.84,12.37,12.655,1056846.0
2020-08-13,12.895,13.07,12.495,12.61,657338.0
2020-08-14,12.905,13.115,12.775,12.96,654725.0
2020-08-17,12.82,13.145,12.785,12.925,1090412.0
2020-08-18,12.925,13.175,12.865,13.165,605469.0
2020-08-19,13.255,13.905,13.22,13.81,1110433.0
2020-08-20,18.995,19.995,17.235,17.745,5415452.0
2020-08-21,17.56,17.655,16.735,17.06,1829066.0
2020-08-24,17.145,17.95,17.035,17.95,1072949.0
2020-08-25,18.395,18.405,17.73,17.855,1077694.0
2020-08-26,17.865,18.115,17.67,17.995,646668.0
2020-08-27,17.875,18.245,17.67,17.875,878885.0
2020-08-28,17.68,18.485,17.68,18.155,1107457.0
2020-08-31,18.105,18.86,18.04,18.58,1096448.0
2020-09-01,18.245,18.365,17.405,17.645,766058.0
2020-09-02,17.785,18.225,17.73,18.155,787799.0
2020-09-03,18.58,18.97,18.125,18.265,682200.0
2020-09-04,17.645,18.2,17.47,18.015,833291.0
2020-09-07,17.44,18.33,17.22,18.19,801926.0
2020-09-08,18.34,18.355,17.84,18.21,571374.0
2020-09-09,17.655,18.145,17.155,17.43,1396681.0
2020-09-10,17.895,18.35,17.735,17.93,742493.0
2020-09-11,17.625,17.97,17.43,17.785,743834.0
2020-09-14,17.855,18.115,17.655,17.8,589859.0
2020-09-15,17.775,18.035,17.505,17.625,850745.0
2020-09-16,17.79,18.385,17.6,18.265,842781.0
2020-09-17,18.68,18.69,17.995,18.09,720524.0
2020-09-18,18.04,18.22,17.56,17.655,1217155.0
2020-09-21,17.48,17.7,17.22,17.43,713772.0
2020-09-22,17.44,18.04,17.125,17.245,106577.0
2020-09-23,17.57,17.94,17.405,17.875,671863.0
2020-09-24,17.59,18.415,17.485,17.94,769194.0
2020-09-25,17.94,18.18,17.785,18.015,397795.0
2020-09-28,17.865,18.1,17.635,17.785,427526.0
2020-09-29,17.635,17.96,17.515,17.67,820940.0
2020-09-30,17.485,17.7,17.21,17.6,1298238.0
2020-10-01,17.79,17.95,17.265,17.355,1314144.0
2020-10-02,17.155,17.46,16.84,16.995,868554.0
2020-10-05,17.355,17.395,17.035,17.125,317285.0
2020-10-06,17.05,17.765,17.05,17.67,574275.0
2020-10-07,17.895,18.05,17.67,17.875,667919.0
2020-10-08,17.895,18.19,17.615,18.025,392558.0
2020-10-09,17.855,18.025,17.68,17.855,378686.0
2020-10-12,17.735,18.275,17.735,17.93,438298.0
2020-10-13,18.105,18.67,17.93,18.21,558993.0
2020-10-14,18.035,18.71,17.975,18.655,403370.0
2020-10-15,16.995,17.72,16.735,17.525,2030037.0
2020-10-16,17.775,18.275,17.645,17.985,631031.0
2020-10-19,18.285,18.745,18.1,18.515,711516.0
2020-10-20,17.95,18.06,17.04,17.19,1619609.0
2020-10-21,17.235,18.05,17.18,17.95,680669.0
2020-10-22,17.95,18.46,17.71,18.34,697204.0
2020-10-23,17.83,18.18,17.68,18.06,661412.0
2020-10-26,18.42,19.2,18.35,18.83,650813.0
2020-10-27,18.865,19.07,18.64,18.885,1329461.0
2020-10-28,18.31,19.365,18.31,19.225,671010.0
2020-10-29,19.255,19.285,18.735,18.8,689076.0
2020-10-30,18.475,18.7,17.515,17.85,1119685.0
2020-11-02,17.94,18.46,17.92,18.265,575929.0
2020-11-03,17.865,18.105,17.69,17.885,474842.0
2020-11-04,17.72,17.96,17.34,17.535,780734.0
2020-11-05,17.83,18.43,17.82,18.255,469650.0
2020-11-06,18.42,18.535,18.125,18.415,311875.0
2020-11-09,18.245,18.69,18.155,18.6,316113.0
2020-11-10,20.83,22.275,20.275,20.525,1761653.0
2020-11-11,21.07,21.17,20.735,20.895,1455486.0
2020-11-12,21.29,22.03,21.155,21.365,1111000.0
2020-11-13,21.345,22.025,21.125,21.78,668075.0
2020-11-16,22.385,22.395,21.92,22.07,40850.0
2020-11-17,23.275,23.55,22.08,22.365,1396140.0
2020-11-18,22.775,22.775,21.505,21.875,783253.0
2020-11-19,21.92,22.71,21.66,22.505,645161.0
2020-11-20,22.92,22.92,22.44,22.645,369642.0
2020-11-23,22.875,22.91,22.44,22.46,391557.0
2020-11-24,22.605,23.115,22.355,23.025,241069.0
2020-11-25,23.2,23.845,23.05,23.735,542800.0
2020-11-26,23.025,23.83,23.025,23.4,550160.0
2020-11-27,23.335,23.375,22.83,23.03,350854.0
2020-11-30,23.265,23.335,22.475,22.65,587209.0
2020-12-01,22.56,22.67,21.7,22.19,735954.0
2020-12-02,22.07,22.28,21.59,21.755,549584.0
2020-12-03,21.635,21.985,21.54,21.66,512169.0
2020-12-04,21.66,21.69,20.81,20.81,669565.0
2020-12-07,20.765,20.95,19.775,19.785,1047725.0
2020-12-08,20.04,20.92,19.905,20.7,853657.0
2020-12-09,21.18,21.18,20.025,20.235,493940.0
2020-12-10,20.135,20.365,19.47,19.755,770702.0
2020-12-11,19.44,19.46,18.92,18.96,750760.0
2020-12-14,18.975,19.275,18.72,18.94,1538258.0
2020-12-15,18.56,18.855,18.005,18.79,1533148.0
2020-12-16,18.515,19.07,18.45,18.855,1428658.0
2020-12-17,18.985,19.19,18.7,18.83,1099254.0
2020-12-18,18.68,18.755,17.8,18.035,2933803.0
2020-12-21,17.96,18.125,17.535,17.665,722340.0
2020-12-22,17.995,18.165,17.71,17.905,618140.0
2020-12-23,18.35,18.605,18.145,18.515,782807.0
2020-12-24,18.83,19.04,18.635,19.025,462897.0
2020-12-29,19.595,19.595,18.39,18.57,626213.0
2020-12-30,18.375,18.905,18.35,18.515,293646.0
2020-12-31,18.91,18.91,18.21,18.375,302460.0
2021-01-04,18.84,19.35,18.525,19.1,726264.0
2021-01-05,18.885,18.975,18.54,18.645,469037.0
2021-01-06,19.015,19.025,18.19,18.32,377114.0
2021-01-07,19.235,19.235,18.135,18.21,403633.0
2021-01-08,18.515,18.66,18.225,18.505,330717.0
2021-01-11,18.79,18.79,18.32,18.375,615421.0
2021-01-12,18.255,18.755,18.125,18.6,282075.0
2021-01-13,18.895,18.905,18.395,18.66,344821.0
2021-01-14,18.81,18.81,18.375,18.58,459100.0
2021-01-15,18.415,18.635,18.265,18.265,376904.0
2021-01-18,18.225,18.71,18.155,18.6,264803.0
2021-01-19,18.68,18.85,18.58,18.69,792848.0
2021-01-20,18.515,19.005,18.375,18.865,570243.0
2021-01-21,18.92,19.2,18.865,19.125,489345.0
2021-01-22,19.05,19.285,18.865,18.895,571180.0
2021-01-25,18.91,20.07,18.875,19.975,468265.0
2021-01-27,20.255,21.745,20.22,21.505,1051867.0
2021-01-28,21.385,21.505,20.995,21.105,735036.0
2021-01-29,21.765,21.875,21.115,21.275,493663.0
2021-02-01,21.105,21.83,21.015,21.755,899047.0
2021-02-02,21.905,22.635,21.895,22.19,830702.0
2021-02-03,22.215,22.29,21.625,21.905,473027.0
2021-02-04,21.985,22.33,21.69,22.18,535057.0
2021-02-05,22.525,22.94,22.375,22.82,398083.0
2021-02-08,22.78,23.355,22.765,23.095,629956.0
2021-02-09,23.32,23.715,23.03,23.54,475487.0
2021-02-10,23.91,23.93,22.775,23.105,420852.0
2021-02-11,22.59,23.17,22.505,23.085,373693.0
2021-02-12,23.585,24.56,23.095,23.19,765690.0
2021-02-15,23.145,23.53,22.985,23.215,227924.0
2021-02-16,23.375,23.65,23.145,23.355,387930.0
2021-02-17,23.145,23.43,23.07,23.225,325539.0
2021-02-18,22.965,23.375,22.79,23.16,288899.0
2021-02-19,23.17,23.7,23.125,23.16,338933.0
2021-02-22,22.82,23.235,22.215,22.94,617739.0
2021-02-23,22.865,23.585,22.45,23.025,492463.0
2021-02-24,25.225,27.05,24.68,24.68,1521888.0
2021-02-25,25.81,26.68,25.125,26.3,1188296.0
2021-02-26,25.755,26.345,25.095,25.235,928101.0
2021-03-01,25.31,26.06,24.255,24.515,1073566.0
2021-03-02,24.44,24.93,23.43,23.66,765995.0
2021-03-03,23.67,23.855,23.21,23.225,331449.0
2021-03-04,22.68,22.885,22.3,22.38,380584.0
2021-03-05,22.02,22.315,21.64,21.87,425059.0
2021-03-08,22.38,22.965,22.38,22.565,468323.0
2021-03-09,23.005,23.03,22.215,22.595,463048.0
2021-03-10,22.965,23.02,22.5,22.5,281879.0
2021-03-11,22.5,23.07,20.65,21.23,1139318.0
2021-03-12,20.7,21.815,20.31,21.675,771762.0
2021-03-15,22.105,22.53,21.685,22.39,520515.0
2021-03-16,23.2,23.495,22.92,23.21,619712.0
2021-03-17,23.32,23.635,22.955,23.45,489800.0
2021-03-18,23.45,23.56,22.615,22.8,531886.0
2021-03-19,22.15,22.865,22.13,22.705,443144.0
2021-03-22,22.715,24.175,22.65,23.55,467337.0
2021-03-23,23.405,23.86,23.235,23.55,252738.0
2021-03-24,23.96,23.96,23.245,23.375,367321.0
2021-03-25,23.68,23.68,23.265,23.615,162952.0
2021-03-26,23.255,23.495,22.875,22.875,281044.0
2021-03-29,22.835,23.245,22.64,22.77,559492.0
2021-03-30,22.335,22.705,22.0,22.085,331671.0
2021-03-31,21.915,22.435,21.555,22.175,259113.0
2021-04-01,22.16,22.24,21.555,22.105,223662.0
2021-04-06,22.29,22.705,22.17,22.605,291950.0
2021-04-07,22.42,22.51,21.88,22.055,326167.0
2021-04-08,22.205,22.695,21.99,22.615,318407.0
2021-04-09,22.735,22.79,22.11,22.76,252958.0
2021-04-12,22.56,22.935,22.38,22.485,330600.0
2021-04-13,22.67,22.835,22.355,22.67,246570.0
2021-04-14,22.93,23.16,22.495,22.745,301143.0
2021-04-15,22.53,23.025,22.195,22.575,218164.0
2021-04-16,22.615,22.615,21.925,22.105,223045.0
2021-04-19,22.41,22.54,21.715,21.845,254285.0
2021-04-20,21.52,21.85,21.165,21.6,444619.0
2021-04-21,21.32,22.835,21.295,22.705,514606.0
2021-04-22,22.435,22.485,21.99,22.305,371615.0
2021-04-23,22.4,22.55,21.825,22.03,379598.0
2021-04-26,22.03,22.29,21.63,21.675,229410.0
2021-04-27,21.675,21.925,21.22,21.51,313823.0
2021-04-28,21.36,21.655,20.97,21.52,692090.0
2021-04-29,21.47,21.555,20.81,21.33,379079.0
2021-04-30,21.155,21.315,20.915,21.1,326101.0
2021-05-03,20.84,20.915,20.04,20.235,365057.0
2021-05-04,19.985,20.31,19.835,20.04,601112.0
2021-05-05,19.735,20.95,19.66,20.785,738507.0
2021-05-06,20.365,20.47,19.435,19.76,803734.0
2021-05-07,19.835,20.16,19.76,19.77,932650.0
2021-05-10,19.715,20.08,19.445,19.53,347607.0
2021-05-11,19.5,20.06,18.915,19.79,633291.0
2021-05-12,19.845,19.845,18.75,19.185,742856.0
2021-05-13,18.805,19.43,18.73,19.325,457216.0
2021-05-14,19.615,19.965,19.41,19.69,369938.0
2021-05-17,19.94,20.405,19.78,19.975,349355.0
2021-05-18,20.215,20.215,19.455,19.89,475594.0
2021-05-19,19.68,19.94,19.095,19.37,669321.0
2021-05-20,19.605,20.54,19.605,20.245,645626.0
2021-05-21,20.86,20.86,19.975,20.19,366758.0
2021-05-24,20.41,20.56,20.03,20.17,313849.0
2021-05-25,20.495,21.1,20.235,20.57,340877.0
2021-05-26,21.07,21.08,20.15,20.21,318379.0
2021-05-27,20.105,20.6,20.02,20.535,692901.0
2021-05-28,20.85,21.035,20.535,20.895,390575.0
2021-05-31,20.895,21.09,20.47,20.895,357630.0
2021-06-01,20.8,20.8,20.365,20.42,315779.0
2021-06-02,19.965,20.63,19.825,20.55,624229.0
2021-06-03,20.615,20.72,19.965,20.265,762885.0
2021-06-04,20.21,20.47,20.135,20.355,476518.0
2021-06-07,20.32,20.485,20.145,20.485,350614.0
2021-06-08,20.71,20.915,20.465,20.865,272104.0
2021-06-09,20.94,21.135,20.745,20.94,654211.0
2021-06-10,20.895,21.33,20.775,21.09,554183.0
2021-06-11,21.36,21.36,20.875,21.09,617883.0
2021-06-15,21.09,21.825,20.94,21.61,733741.0
2021-06-16,21.575,21.85,21.11,21.575,502052.0
2021-06-17,21.445,21.845,21.24,21.565,551016.0
2021-06-18,22.095,22.615,21.85,22.28,586890.0
2021-06-21,22.02,22.045,21.46,22.01,351862.0
2021-06-22,22.16,22.64,21.98,22.53,298751.0
2021-06-23,22.995,22.995,22.38,22.5,540484.0
2021-06-24,22.565,23.005,22.5,22.81,379631.0
2021-06-25,23.15,23.385,22.78,23.21,432238.0
2021-06-28,23.355,23.405,22.79,23.215,230149.0
2021-06-29,23.215,23.365,22.965,23.225,303725.0
2021-06-30,23.31,23.31,22.755,22.79,332338.0
2021-07-01,22.94,22.94,22.435,22.725,386413.0
2021-07-02,26.46,27.525,25.5,27.34,3283071.0
2021-07-05,27.395,28.065,26.28,26.465,1079892.0
2021-07-06,26.18,26.885,25.91,26.255,780241.0
2021-07-07,26.27,27.435,26.075,27.165,757772.0
2021-07-08,27.49,27.955,27.125,27.815,763265.0
2021-07-09,27.655,27.73,27.285,27.73,492327.0
2021-07-12,27.87,28.175,27.515,27.685,258559.0
2021-07-13,27.72,27.99,27.48,27.685,400002.0
2021-07-14,27.795,27.935,27.44,27.685,459374.0
2021-07-15,27.77,27.9,27.36,27.675,451681.0
2021-07-16,27.275,27.905,27.06,27.905,487489.0
2021-07-19,27.63,27.915,27.11,27.18,469655.0
2021-07-20,27.145,27.645,27.06,27.515,564351.0
2021-07-21,27.63,27.73,27.255,27.265,473184.0
2021-07-22,27.265,27.35,26.605,27.015,539778.0
2021-07-23,27.07,27.135,26.775,27.135,318949.0
2021-07-26,27.165,27.46,26.395,26.4,602884.0
2021-07-27,26.395,26.56,25.77,25.815,506425.0
2021-07-28,25.695,25.92,25.055,25.075,750656.0
2021-07-29,25.075,25.705,25.045,25.49,527945.0
2021-07-30,25.165,26.345,25.085,26.2,737504.0
2021-08-02,26.55,27.245,26.2,26.67,412248.0
2021-08-03,26.53,27.255,26.505,26.915,483946.0
2021-08-04,26.69,27.235,26.67,27.175,252454.0
2021-08-05,27.44,27.47,26.81,26.98,290882.0
2021-08-06,26.79,27.305,26.465,26.745,400646.0
2021-08-09,26.595,26.98,26.225,26.41,361184.0
2021-08-10,26.41,26.44,26.03,26.125,509485.0
2021-08-11,25.715,26.225,25.65,25.92,510782.0
2021-08-12,25.92,26.2,25.29,25.53,473357.0
2021-08-13,25.355,26.225,25.325,26.075,421539.0
2021-08-16,26.005,26.005,25.29,25.29,359565.0
2021-08-17,25.355,25.445,25.03,25.175,372109.0
2021-08-18,25.77,25.77,25.24,25.38,344682.0
2021-08-19,25.075,25.36,25.06,25.12,420794.0
2021-08-20,25.41,25.49,24.665,25.38,545689.0
2021-08-23,25.41,26.29,25.36,26.02,536014.0
2021-08-24,26.16,26.605,25.77,25.91,531643.0
2021-08-25,23.68,26.865,23.44,26.355,1041704.0
2021-08-26,26.095,27.08,25.295,26.93,1662083.0
2021-08-27,26.93,27.62,26.375,27.155,1408227.0
2021-08-30,27.435,27.45,26.485,26.765,741272.0
2021-08-31,27.025,27.425,26.615,26.765,2515594.0
2021-09-01,26.485,28.085,26.125,27.88,3497654.0
2021-09-02,27.87,28.29,27.375,27.86,873316.0
2021-09-03,27.86,29.505,27.86,29.255,950137.0
2021-09-06,29.7,30.61,29.16,30.505,1330375.0
2021-09-07,30.645,30.955,30.19,30.71,1994713.0
2021-09-08,30.76,31.465,30.07,30.655,1216325.0
2021-09-09,30.74,31.09,29.605,29.93,899945.0
2021-09-10,30.22,31.055,30.005,30.5,777139.0
2021-09-13,30.49,30.87,29.81,30.385,600412.0
2021-09-14,30.88,30.945,30.21,30.59,819084.0
2021-09-15,30.48,30.57,30.07,30.515,530823.0
2021-09-16,30.765,30.945,30.285,30.375,664580.0
2021-09-17,30.385,30.59,29.875,30.125,1665072.0
2021-09-20,29.995,30.115,28.81,29.3,1067062.0
2021-09-21,29.31,29.755,28.75,29.66,1004860.0
2021-09-22,29.905,30.555,29.66,30.255,686979.0
2021-09-23,31.045,31.575,29.83,30.5,825923.0
2021-09-24,30.75,30.89,30.155,30.5,708040.0
2021-09-27,31.41,31.41,30.5,30.96,1118848.0
2021-09-28,31.12,31.91,30.765,30.925,814776.0
2021-09-29,30.555,31.76,30.125,31.63,1220692.0
2021-09-30,30.99,31.865,30.565,31.675,1034420.0
2021-10-01,31.855,32.31,31.12,31.295,1200291.0
2021-10-04,32.595,34.15,32.165,34.0,1056046.0
2021-10-05,32.875,33.3,31.685,32.69,1540731.0
2021-10-06,33.1,33.155,31.975,32.065,922167.0
2021-10-07,32.16,32.495,31.11,31.51,1346678.0
2021-10-08,32.365,32.505,31.12,31.465,835096.0
2021-10-11,31.705,32.115,30.775,31.26,1136287.0
2021-10-12,31.295,32.42,31.295,32.26,1295453.0
2021-10-13,32.495,32.95,32.245,32.31,655292.0
2021-10-14,31.995,33.06,31.695,32.93,926078.0
2021-10-15,33.165,33.385,32.83,33.2,918808.0
2021-10-18,33.675,34.27,33.365,33.96,1016937.0
2021-10-19,34.295,35.19,33.87,34.5,993421.0
2021-10-20,34.52,34.65,33.795,34.285,1315263.0
2021-10-21,34.205,34.61,33.795,34.475,929239.0
2021-10-22,34.01,35.255,34.01,34.67,648454.0
2021-10-25,35.105,35.245,34.155,34.445,506086.0
2021-10-26,34.62,34.975,34.26,34.435,549733.0
2021-10-27,34.165,34.725,33.74,34.61,972691.0
2021-10-28,34.545,34.955,34.215,34.825,57751.0
2021-10-29,35.245,35.44,34.63,34.78,847670.0
2021-11-01,35.81,35.975,35.125,35.29,1002759.0
2021-11-02,35.39,36.73,35.18,36.36,925513.0
2021-11-03,36.395,36.52,35.515,36.035,975111.0
2021-11-04,35.8,35.97,35.32,35.625,961462.0
2021-11-05,35.455,35.79,35.115,35.475,1057164.0
2021-11-08,35.065,35.32,34.62,35.13,67834.0
2021-11-09,35.13,36.625,35.04,36.17,872097.0
2021-11-10,35.885,36.05,35.495,36.04,690248.0
2021-11-11,35.865,36.125,35.495,35.94,872080.0
2021-11-12,35.65,37.39,35.56,36.105,1508610.0
2021-11-15,35.895,36.45,35.765,36.21,911853.0
2021-11-16,35.905,36.31,35.82,35.985,1312008.0
2021-11-17,36.44,37.23,36.375,36.73,1468994.0
2021-11-18,36.525,36.87,36.1,36.265,1271969.0
2021-11-19,36.04,36.365,35.645,35.66,1055193.0
2021-11-22,35.515,35.57,34.9,34.92,1148458.0
2021-11-23,34.935,35.42,34.725,35.27,1729463.0
2021-11-24,34.825,35.495,34.555,35.245,1759076.0
2021-11-25,34.695,35.205,34.595,34.995,953329.0
2021-11-26,34.935,35.225,34.27,34.36,1189627.0
2021-11-29,32.975,34.345,31.91,33.72,515398.0
2021-11-30,33.895,34.5,32.485,32.485,18609682.0
2021-12-01,32.44,32.725,30.305,30.535,2353317.0
2021-12-02,31.91,31.91,30.05,30.805,1858210.0
2021-12-03,32.02,32.02,30.825,31.295,1448867.0
2021-12-06,31.975,31.975,31.085,31.205,1036849.0
2021-12-07,31.75,32.875,31.51,32.725,1243639.0
2021-12-08,33.1,33.395,32.43,32.905,1129099.0
2021-12-09,33.515,33.695,33.05,33.145,769515.0
2021-12-10,33.115,33.58,32.58,33.05,550766.0
2021-12-13,33.525,33.765,33.165,33.425,628483.0
2021-12-14,33.6,33.72,33.115,33.23,640278.0
2021-12-15,33.125,33.32,32.16,32.345,1020378.0
2021-12-16,32.69,33.275,32.595,32.8,651541.0
2021-12-17,32.68,32.93,32.03,32.03,1560022.0
2021-12-20,32.615,32.71,31.585,32.215,696435.0
2021-12-21,31.595,31.93,31.345,31.575,832439.0
2021-12-22,32.855,32.95,31.52,32.81,1202854.0
2021-12-23,32.905,32.905,31.9,32.085,432812.0
2021-12-24,32.56,32.635,32.15,32.485,176661.0
2021-12-29,32.67,33.545,32.58,33.08,750214.0
2021-12-30,33.115,33.135,31.11,31.38,983746.0
2021-12-31,31.48,32.235,31.26,32.18,437848.0
2022-01-04,32.18,32.57,31.535,32.52,111269.0
2022-01-05,32.27,32.635,32.035,32.15,735799.0
2022-01-06,30.825,31.695,30.57,30.7,1023939.0
2022-01-07,31.045,32.02,30.44,30.71,512307.0
2022-01-10,30.34,30.61,29.69,30.45,432223.0
2022-01-11,30.09,30.86,30.025,30.62,956898.0
2022-01-12,30.57,31.565,30.545,31.325,775806.0
2022-01-13,30.415,31.055,30.125,30.385,582793.0
2022-01-14,30.265,30.49,29.215,29.215,710385.0
2022-01-17,29.14,30.19,28.845,29.95,806268.0
2022-01-18,30.275,30.61,29.765,29.81,629648.0
2022-01-19,29.45,29.81,29.265,29.365,485211.0
2022-01-20,29.465,29.745,29.29,29.59,526463.0
2022-01-21,28.92,29.245,28.01,28.27,640215.0
2022-01-24,27.395,28.4,27.34,28.095,515739.0
2022-01-25,27.86,28.065,26.84,27.72,1040743.0
2022-01-27,27.045,27.635,25.55,25.575,1900733.0
2022-01-28,26.225,26.765,25.335,26.57,2223163.0
2022-01-31,26.57,27.45,26.53,27.2,665826.0
2022-02-01,26.58,27.76,26.32,27.515,682598.0
2022-02-02,27.675,27.675,26.79,27.525,661699.0
2022-02-03,27.275,27.34,26.675,26.985,679578.0
2022-02-04,26.97,27.545,26.82,27.36,632539.0
2022-02-07,27.06,28.745,27.06,28.51,1056849.0
2022-02-08,29.72,29.83,28.305,29.395,1517367.0
2022-02-09,28.79,29.775,27.435,28.485,2218192.0
2022-02-10,29.06,29.765,28.4,28.815,1267264.0
2022-02-11,27.945,28.065,26.495,26.495,1493609.0
2022-02-14,26.56,26.68,25.36,25.5,1252419.0
2022-02-15,25.355,25.565,24.85,25.335,1397177.0
2022-02-16,25.725,26.375,25.685,26.32,1079899.0
2022-02-17,26.71,26.72,25.89,25.965,779301.0
2022-02-18,25.63,25.945,25.465,25.53,761150.0
2022-02-21,24.63,25.445,24.63,25.16,751596.0
2022-02-22,24.805,25.035,24.395,24.75,973059.0
2022-02-23,24.51,24.835,24.09,24.805,1314764.0
2022-02-24,24.33,24.515,23.28,23.485,1320649.0
2022-02-25,24.145,24.295,23.68,23.84,978134.0
2022-02-28,23.635,24.46,23.635,24.385,1666369.0
2022-03-01,25.78,26.8,25.225,26.29,2275526.0
2022-03-02,25.705,26.2,25.395,26.075,1907070.0
2022-03-03,26.01,26.405,25.66,26.32,1318086.0
2022-03-04,26.57,27.095,26.105,26.505,1507835.0
2022-03-07,26.32,26.62,25.77,26.145,1315942.0
2022-03-08,26.285,26.87,26.06,26.255,904555.0
2022-03-09,26.21,26.77,25.945,26.705,800463.0
2022-03-10,27.065,28.28,27.065,27.87,1162314.0
2022-03-11,27.255,27.655,26.58,26.665,942763.0
2022-03-14,26.6,27.14,26.43,27.06,560736.0
2022-03-15,26.925,26.975,26.04,26.425,879954.0
2022-03-16,26.975,27.375,26.225,27.265,990412.0
2022-03-17,27.97,28.69,27.645,28.18,1189190.0
2022-03-18,28.205,28.765,27.385,27.58,1115069.0
2022-03-21,28.02,28.4,27.405,27.405,596674.0
2022-03-22,27.515,27.975,27.355,27.62,644865.0
2022-03-23,28.375,28.795,28.095,28.26,700500.0
2022-03-24,28.26,29.01,27.945,28.88,951818.0
2022-03-25,28.785,28.9,28.0,28.665,538569.0
2022-03-28,28.12,28.795,27.7,27.72,685405.0
2022-03-29,28.045,29.29,28.01,29.085,549544.0
2022-03-30,29.65,29.915,29.325,29.485,748303.0
2022-03-31,29.485,30.0,29.455,29.475,733564.0
2022-04-01,29.25,29.465,27.97,28.045,553057.0
2022-04-04,27.805,27.905,27.3,27.6,611246.0
2022-04-05,27.965,28.505,27.73,27.83,441504.0
2022-04-06,27.28,27.625,27.14,27.41,629330.0
2022-04-07,26.805,27.065,26.33,26.58,665515.0
2022-04-08,26.6,26.88,26.285,26.35,297335.0
2022-04-11,26.32,26.59,26.135,26.135,659661.0
2022-04-12,25.985,26.105,25.385,25.5,600324.0
2022-04-13,25.575,26.07,25.565,25.675,598493.0
2022-04-14,25.92,26.29,25.725,26.115,568111.0
2022-04-19,25.76,26.2,25.47,25.665,562042.0
2022-04-20,26.04,26.45,25.865,26.04,741649.0
2022-04-21,26.395,26.425,26.05,26.275,601848.0
2022-04-22,26.04,26.04,25.285,25.535,441128.0
2022-04-26,25.015,25.285,24.81,24.995,892188.0
2022-04-27,24.685,24.89,24.22,24.595,609086.0
2022-04-28,24.695,24.965,24.23,24.455,531377.0
2022-04-29,24.65,25.23,24.595,25.08,653259.0
2022-05-02,24.66,24.81,24.06,24.61,509731.0
2022-05-03,24.745,25.405,24.745,25.305,100574.0
2022-05-04,25.24,25.445,24.82,25.21,531820.0
2022-05-05,25.91,25.91,24.975,25.21,740727.0
2022-05-06,24.21,24.285,22.865,23.145,1388690.0
2022-05-09,22.52,22.725,21.795,22.67,1365982.0
2022-05-10,22.27,23.82,21.83,23.82,1442342.0
2022-05-11,23.23,23.425,22.93,23.35,1102381.0
2022-05-12,21.935,22.4,21.01,21.215,2711704.0
2022-05-13,21.655,22.09,21.56,21.625,1404187.0
2022-05-16,21.495,22.355,21.42,21.665,1122773.0
2022-05-17,21.39,21.73,20.74,20.795,890949.0
2022-05-18,21.26,21.59,21.12,21.515,994511.0
2022-05-19,20.815,21.61,20.75,21.325,876340.0
2022-05-20,21.505,22.15,21.365,21.945,1090857.0
2022-05-23,21.98,22.42,21.98,22.215,694530.0
2022-05-24,22.585,22.905,21.68,21.82,659633.0
2022-05-25,21.635,22.39,21.205,21.3,436399.0
2022-05-26,21.3,21.7,21.13,21.17,525764.0
2022-05-27,22.225,22.37,21.475,21.655,620167.0
2022-05-30,22.24,23.415,22.055,23.285,964460.0
2022-05-31,23.335,23.445,22.465,22.465,1550042.0
2022-06-01,22.725,22.93,22.485,22.67,862924.0
2022-06-02,22.345,22.79,22.035,22.71,703500.0
2022-06-03,23.055,23.22,22.53,22.95,836394.0
2022-06-06,22.785,23.11,22.54,22.765,362382.0
2022-06-07,22.495,22.79,21.355,21.655,1150282.0
2022-06-08,21.785,22.15,21.67,21.945,751514.0
2022-06-09,21.655,22.01,21.475,21.86,748877.0
2022-06-10,21.745,21.83,21.14,21.655,659298.0
2022-06-14,20.02,20.7,19.34,20.675,1490216.0
2022-06-15,20.505,20.785,19.775,20.065,752522.0
2022-06-16,19.87,20.71,19.87,20.19,1001005.0
2022-06-17,19.525,19.75,19.16,19.675,1261149.0
2022-06-20,20.085,20.6,19.89,20.405,737960.0
2022-06-21,20.635,21.515,20.42,21.44,1342798.0
2022-06-22,21.645,21.645,20.635,20.765,1058810.0
2022-06-23,21.085,21.205,20.685,20.85,866074.0
2022-06-24,20.89,22.54,20.85,22.295,1295649.0
2022-06-27,22.14,23.165,22.14,23.025,853152.0
2022-06-28,22.865,23.055,22.51,22.885,580818.0
2022-06-29,22.345,22.83,22.105,22.67,907746.0
2022-06-30,22.635,22.95,22.23,22.23,524953.0
2022-07-01,22.645,23.26,22.345,22.94,804336.0
2022-07-04,23.425,23.91,22.565,23.1,606450.0
2022-07-05,23.445,23.68,23.165,23.305,296256.0
2022-07-06,24.07,24.575,23.475,23.52,854908.0
2022-07-07,23.52,23.68,23.055,23.53,744057.0
2022-07-08,24.06,24.285,23.7,24.08,905506.0
2022-07-11,23.97,23.97,22.615,22.855,645592.0
2022-07-12,22.97,23.37,22.68,22.725,630450.0
2022-07-13,22.4,23.335,22.4,23.09,622485.0
2022-07-14,23.285,24.015,23.175,23.895,464230.0
2022-07-15,23.575,23.77,23.36,23.54,798239.0
2022-07-18,23.865,24.36,23.515,24.36,498303.0
2022-07-19,24.5,24.54,23.595,23.77,562380.0
2022-07-20,24.165,24.68,23.855,24.145,726596.0
2022-07-21,24.33,25.21,24.24,25.19,677217.0
2022-07-22,25.155,25.155,24.67,24.76,494883.0
2022-07-25,24.64,24.965,24.335,24.725,439626.0
2022-07-26,24.305,24.89,23.765,24.695,528414.0
2022-07-27,24.65,25.165,24.47,25.07,612228.0
2022-07-28,25.91,26.115,25.105,25.61,531863.0
2022-07-29,26.365,26.835,26.06,26.64,980463.0
2022-08-01,26.665,26.675,25.1,25.815,998504.0
2022-08-02,25.845,26.515,25.715,26.405,396906.0
2022-08-03,25.965,26.63,25.445,26.33,654808.0
2022-08-04,26.74,27.43,26.58,26.59,570939.0
2022-08-05,26.825,26.935,26.105,26.22,665785.0
2022-08-08,26.02,26.3,25.425,26.01,614401.0
2022-08-09,26.36,26.47,26.05,26.18,442435.0
2022-08-10,25.685,26.33,25.49,25.77,387231.0
2022-08-11,26.17,26.265,24.965,25.665,1285629.0
2022-08-12,25.425,25.93,25.265,25.845,496617.0
2022-08-15,26.135,26.785,26.11,26.395,503419.0
2022-08-16,26.21,26.35,25.825,25.92,604748.0
2022-08-17,25.92,26.47,25.845,26.405,783607.0
2022-08-18,26.36,26.365,25.77,25.91,404030.0
2022-08-19,25.76,26.145,25.76,26.01,321363.0
2022-08-22,25.435,25.76,25.32,25.435,506929.0
2022-08-23,24.93,25.16,24.48,24.695,962027.0
2022-08-24,24.48,25.165,24.38,25.015,423269.0
2022-08-25,27.545,28.345,25.965,26.88,2817682.0
2022-08-26,27.27,27.55,26.415,26.965,1270951.0
2022-08-29,26.375,26.77,25.65,25.89,812357.0
2022-08-30,25.66,25.955,25.305,25.825,568511.0
2022-08-31,26.87,27.675,26.375,27.075,1968772.0
2022-09-01,26.385,26.92,25.91,26.225,889438.0
2022-09-02,26.22,26.44,25.955,26.15,743502.0
2022-09-05,26.135,26.555,25.575,25.94,713864.0
2022-09-06,25.995,26.35,25.78,25.92,699290.0
2022-09-07,25.755,25.98,25.245,25.875,693532.0
2022-09-08,25.985,26.755,25.985,26.755,861165.0
2022-09-09,26.83,26.925,26.06,26.42,927118.0
2022-09-12,26.455,26.59,26.155,26.27,738203.0
2022-09-13,26.74,26.915,26.155,26.915,860501.0
2022-09-14,26.14,26.7,26.06,26.465,935754.0
2022-09-15,26.515,26.58,26.12,26.13,783302.0
2022-09-16,25.95,26.4,25.8,26.4,1247115.0
2022-09-19,26.025,26.295,25.755,25.92,555767.0
2022-09-20,26.57,26.89,26.38,26.52,895388.0
2022-09-21,26.355,26.44,25.735,26.165,929653.0
2022-09-23,25.37,26.035,24.62,24.87,1254092.0
2022-09-26,24.58,25.245,24.355,25.15,886660.0
2022-09-27,25.15,25.49,24.87,25.33,882979.0
2022-09-28,25.15,25.305,24.86,25.23,708089.0
2022-09-29,25.95,26.07,25.445,25.455,613620.0
2022-09-30,24.86,25.23,24.59,24.835,1055848.0
2022-10-03,24.515,24.925,24.185,24.7,420144.0
2022-10-04,25.37,26.325,24.965,26.14,881863.0
2022-10-05,26.69,27.05,26.445,26.935,1653168.0
2022-10-06,27.055,27.2,26.605,26.68,437105.0
2022-10-07,26.485,26.485,25.895,26.165,402084.0
2022-10-10,25.51,25.855,25.22,25.68,368912.0
2022-10-11,25.82,26.54,25.77,26.22,808687.0
2022-10-12,25.97,26.455,25.95,26.09,655556.0
2022-10-13,26.23,26.585,26.045,26.195,718287.0
2022-10-14,26.44,26.625,26.215,26.505,711690.0
2022-10-17,26.185,26.185,25.51,26.08,506702.0
2022-10-18,26.495,26.955,26.295,26.915,692338.0
2022-10-19,27.205,27.665,27.03,27.47,950222.0
2022-10-20,27.105,27.19,26.315,26.54,739070.0
2022-10-21,26.43,26.54,26.185,26.27,393524.0
2022-10-24,26.605,26.965,26.44,26.775,449619.0
2022-10-25,26.915,27.16,26.27,27.03,436118.0
2022-10-26,27.205,27.33,26.86,27.03,438086.0
2022-10-27,26.905,27.215,26.635,26.86,512891.0
2022-10-28,26.795,27.245,26.795,27.2,659838.0
2022-10-31,27.75,28.135,27.46,27.76,1264797.0
2022-11-01,27.58,28.175,27.19,27.565,949814.0
2022-11-02,27.525,27.9,27.33,27.5,1002441.0
2022-11-03,26.655,27.25,26.445,27.02,492695.0
2022-11-04,26.895,27.28,26.87,27.2,408831.0
2022-11-07,27.29,27.535,27.18,27.395,599340.0
2022-11-08,27.58,27.61,27.31,27.31,452677.0
2022-11-09,27.49,27.675,26.74,26.815,407858.0
2022-11-10,26.74,27.2,26.67,26.805,384837.0
2022-11-11,28.1,28.4,27.64,28.11,1243336.0
2022-11-14,28.145,28.145,27.45,27.725,630423.0
2022-11-15,27.675,28.145,27.555,28.035,515775.0
2022-11-16,28.24,28.36,27.79,28.175,1038635.0
2022-11-17,28.22,28.39,27.93,28.39,531497.0
2022-11-18,28.425,28.56,28.155,28.34,613839.0
2022-11-21,28.425,28.575,27.89,27.89,451894.0
2022-11-22,28.145,28.305,27.92,28.145,392533.0
2022-11-23,28.035,28.035,27.415,27.47,467727.0
2022-11-24,27.58,27.665,27.085,27.5,289666.0
2022-11-25,27.49,28.04,27.375,27.805,269517.0
2022-11-28,27.93,27.965,27.61,27.665,368833.0
2022-11-29,27.63,27.705,27.085,27.63,586968.0
2022-11-30,27.58,27.95,27.175,27.95,995728.0
2022-12-01,28.22,28.605,27.15,27.535,622454.0
2022-12-02,27.46,27.835,26.615,26.86,752796.0
2022-12-05,26.87,27.0,26.12,26.44,555066.0
2022-12-06,26.27,26.43,25.93,25.94,691053.0
2022-12-07,25.79,25.895,25.38,25.595,571658.0
2022-12-08,25.415,25.91,25.38,25.755,508279.0
2022-12-09,26.035,26.12,25.585,25.97,589458.0
2022-12-12,25.94,26.07,25.755,25.885,510457.0
2022-12-13,26.27,26.37,25.885,26.09,543048.0
2022-12-14,26.42,26.53,26.055,26.345,579587.0
2022-12-15,26.25,26.815,26.14,26.42,827160.0
2022-12-16,25.52,26.315,25.52,26.11,964970.0
2022-12-19,25.98,26.33,25.725,26.09,537729.0
2022-12-20,25.83,26.025,24.815,24.935,792667.0
2022-12-21,25.095,25.705,24.77,25.46,777888.0
2022-12-22,25.455,25.845,25.305,25.715,462778.0
2022-12-23,25.5,25.66,25.31,25.46,440249.0
2022-12-28,24.805,25.385,24.805,25.235,566265.0
2022-12-29,25.125,25.66,24.775,25.51,558160.0
2022-12-30,25.435,25.885,25.255,25.5,627428.0
2023-01-03,26.09,26.09,25.31,25.565,463378.0
2023-01-04,26.205,26.475,25.78,26.175,674864.0
2023-01-05,26.455,26.805,26.455,26.52,721954.0
2023-01-06,26.83,27.395,26.74,27.205,679154.0
2023-01-09,27.725,28.145,27.615,27.875,968866.0
2023-01-10,27.865,28.115,27.545,27.675,594443.0
2023-01-11,27.825,28.26,27.725,28.185,632101.0
2023-01-12,28.335,28.585,28.175,28.26,875008.0
2023-01-13,28.51,28.72,28.165,28.72,712844.0
2023-01-16,28.98,28.99,28.49,28.53,379424.0
2023-01-17,28.465,28.64,28.07,28.24,829162.0
2023-01-18,28.06,28.24,27.9,28.035,920442.0
2023-01-19,28.025,28.51,27.835,28.24,654203.0
2023-01-20,27.96,28.1,27.705,27.885,778403.0
2023-01-23,27.815,28.175,27.76,28.175,395744.0
2023-01-24,28.71,28.8,28.39,28.605,533447.0
2023-01-25,28.945,28.945,28.52,28.64,441621.0
2023-01-27,28.36,28.915,28.36,28.605,566377.0
2023-01-30,29.32,29.56,29.095,29.43,1394129.0
2023-01-31,29.42,29.55,29.07,29.27,992019.0
2023-02-01,29.4,29.515,29.075,29.27,649800.0
2023-02-02,29.55,30.115,29.43,29.835,1222646.0
2023-02-03,30.17,30.18,29.845,30.135,781839.0
2023-02-06,29.55,30.04,29.375,29.515,531798.0
2023-02-07,29.485,29.86,28.97,29.3,590899.0
2023-02-08,29.335,29.43,29.085,29.205,416433.0
2023-02-09,29.16,29.945,29.16,29.92,468696.0
2023-02-10,29.645,29.695,29.195,29.31,494965.0
2023-02-13,28.87,29.12,28.755,28.945,456300.0
2023-02-14,29.42,29.685,29.28,29.43,365050.0
2023-02-15,29.55,29.78,28.69,29.15,460758.0
2023-02-16,29.32,29.835,29.255,29.61,673633.0
2023-02-17,29.325,29.545,28.775,28.82,594634.0
2023-02-20,29.15,29.175,28.71,28.98,512568.0
2023-02-21,28.98,29.11,28.68,29.025,317871.0
2023-02-22,28.335,28.735,27.725,28.51,724954.0
2023-02-23,28.275,28.475,26.925,27.48,1225138.0
2023-02-24,27.29,27.575,26.72,27.31,692343.0
2023-02-27,26.99,27.05,26.28,26.785,1019751.0
2023-02-28,26.955,27.105,26.44,26.925,1307864.0
2023-03-01,26.605,26.785,26.185,26.39,784465.0
2023-03-02,26.39,26.39,25.875,25.985,735459.0
2023-03-03,26.175,26.42,26.06,26.145,589222.0
2023-03-06,26.23,26.39,25.94,25.985,687690.0
2023-03-07,26.37,26.57,25.585,26.015,1418091.0
2023-03-08,25.795,26.495,25.795,26.43,760907.0
2023-03-09,26.535,27.075,26.495,26.84,832362.0
2023-03-10,26.41,26.65,26.27,26.43,604063.0
2023-03-13,26.395,26.655,26.035,26.555,502522.0
2023-03-14,26.195,26.545,26.155,26.495,833355.0
2023-03-15,26.505,26.66,26.135,26.24,856940.0
2023-03-16,26.015,26.13,25.435,25.635,1191125.0
2023-03-17,25.625,25.88,25.59,25.865,955597.0
2023-03-20,25.54,25.56,25.085,25.155,427975.0
2023-03-21,25.06,25.24,24.67,25.24,1060690.0
2023-03-22,25.515,25.53,25.145,25.37,983561.0
2023-03-23,25.145,25.23,24.565,24.73,984467.0
2023-03-24,24.575,25.01,24.255,24.975,975533.0
2023-03-27,25.07,25.475,25.0,25.24,813815.0
2023-03-28,25.515,25.625,25.23,25.53,513124.0
2023-03-29,25.42,25.615,25.38,25.42,480106.0
2023-03-30,25.655,25.9,25.58,25.71,832125.0
2023-03-31,26.015,26.05,25.78,25.835,729116.0
2023-04-03,26.23,26.76,26.06,26.715,871801.0
2023-04-04,26.76,27.065,26.66,27.0,760180.0
2023-04-05,27.245,27.245,26.45,26.58,719264.0
2023-04-06,26.515,26.715,25.59,25.73,708956.0
2023-04-11,26.08,26.345,25.59,26.11,578103.0
2023-04-12,26.365,26.45,25.77,25.995,563035.0
2023-04-13,25.965,25.965,25.135,25.41,1061595.0
2023-04-14,25.35,26.215,25.35,26.135,891543.0
2023-04-17,26.385,26.525,26.07,26.3,528484.0
2023-04-18,25.93,26.3,25.75,26.09,682194.0
2023-04-19,25.865,25.985,25.685,25.76,446024.0
2023-04-20,25.875,26.84,25.815,26.665,1077225.0
2023-04-21,26.62,26.88,26.25,26.725,878334.0
2023-04-24,26.97,27.33,26.715,27.255,615351.0
2023-04-26,27.54,27.68,27.265,27.3,927095.0
2023-04-27,27.14,27.195,26.77,26.81,391623.0
2023-04-28,27.0,27.35,26.64,26.64,631252.0
2023-05-01,27.055,27.13,26.025,26.11,941303.0
2023-05-02,25.88,26.355,25.74,25.78,849622.0
2023-05-03,25.41,25.495,24.72,25.01,865689.0
2023-05-04,25.06,25.21,24.785,25.0,466778.0
2023-05-05,24.88,25.05,24.635,24.84,502836.0
2023-05-08,25.06,25.55,24.975,25.515,1079118.0
2023-05-09,25.55,25.9,25.145,25.2,834176.0
2023-05-10,25.175,25.92,25.105,25.685,831269.0
2023-05-11,25.6,25.76,25.315,25.55,1076500.0
2023-05-12,25.57,26.185,25.445,26.145,827184.0
2023-05-15,26.09,26.325,25.76,26.135,490071.0
2023-05-16,26.005,26.05,25.445,25.55,790115.0
2023-05-17,25.265,25.805,25.22,25.53,526265.0
2023-05-18,25.73,26.13,25.265,25.61,592882.0
2023-05-19,25.795,25.8,25.21,25.54,557149.0
2023-05-22,25.475,25.615,25.145,25.515,535998.0
2023-05-23,25.685,25.785,25.105,25.105,428723.0
2023-05-24,24.975,25.05,24.295,24.595,740512.0
2023-05-25,24.415,24.49,23.84,24.14,1112266.0
2023-05-26,24.02,24.505,23.895,24.425,743804.0
2023-05-29,23.235,23.25,20.535,20.535,6565028.0
2023-05-30,20.765,21.12,20.365,21.01,2971450.0
2023-05-31,20.765,21.115,20.365,20.64,7160476.0
2023-06-01,20.375,20.445,19.355,19.355,3933883.0
2023-06-02,19.3,20.66,19.28,20.575,3197393.0
2023-06-05,21.255,21.805,20.71,21.33,3275281.0
2023-06-06,21.125,21.295,20.82,20.955,2295422.0
2023-06-07,20.765,21.815,20.66,21.7,2058894.0
2023-06-08,21.33,21.975,21.285,21.835,1577322.0
2023-06-09,21.845,22.525,21.76,22.475,1589621.0
2023-06-13,22.885,23.715,22.515,22.715,2530088.0
2023-06-14,22.92,23.005,22.22,22.4,1540368.0
2023-06-15,22.685,22.685,22.21,22.28,1235377.0
2023-06-16,22.39,23.29,22.325,22.985,7098438.0
2023-06-19,23.13,23.245,22.73,22.91,1192089.0
2023-06-20,22.92,23.045,22.46,22.63,952543.0
2023-06-21,22.43,22.43,21.74,21.74,1756413.0
2023-06-22,21.625,21.625,20.775,20.8,1823395.0
2023-06-23,20.595,20.88,20.495,20.535,1647238.0
2023-06-26,20.435,20.48,20.215,20.445,1396184.0
2023-06-27,20.265,20.395,20.025,20.065,1508509.0
2023-06-28,20.235,20.97,20.225,20.755,2255691.0
2023-06-29,20.775,20.965,20.595,20.82,904189.0
2023-06-30,20.755,20.905,20.565,20.905,1084847.0
2023-07-03,21.06,21.285,20.36,20.49,893511.0
2023-07-04,20.395,20.84,20.3,20.81,1106108.0
2023-07-05,20.64,20.725,20.365,20.47,776832.0
2023-07-06,20.36,20.585,20.195,20.36,933979.0
2023-07-07,19.865,20.035,19.675,19.96,813693.0
2023-07-10,20.0,20.255,19.75,20.025,1689358.0
2023-07-11,20.535,20.575,20.17,20.53,1110829.0
2023-07-12,20.62,20.66,20.36,20.575,714789.0
2023-07-13,20.99,21.145,20.81,21.05,1349275.0
2023-07-14,21.06,21.305,20.86,21.305,1019517.0
2023-07-17,21.41,21.54,21.05,21.465,693703.0
2023-07-18,21.615,21.67,21.27,21.36,614965.0
2023-07-19,21.4,21.91,21.34,21.91,817433.0
2023-07-20,21.835,22.02,21.75,21.785,821529.0
2023-07-21,21.76,21.845,21.445,21.765,580756.0
2023-07-24,21.805,21.965,21.305,21.93,818392.0
2023-07-25,21.845,21.935,21.595,21.91,479402.0
2023-07-26,22.295,22.81,22.09,22.62,990107.0
2023-07-27,22.81,23.335,22.655,23.235,904910.0
2023-07-28,22.94,23.395,22.835,23.32,854297.0
2023-07-31,23.43,23.65,23.27,23.535,922671.0
2023-08-01,23.195,23.66,23.195,23.425,1131900.0
2023-08-02,23.61,23.775,22.98,23.075,922377.0
2023-08-03,22.685,22.995,22.43,22.56,860018.0
2023-08-04,22.45,22.915,22.43,22.895,899525.0
2023-08-07,22.885,23.055,22.635,22.825,611730.0
2023-08-08,22.94,23.185,22.73,22.74,669018.0
2023-08-09,22.75,22.97,22.6,22.97,496666.0
2023-08-10,22.37,22.57,21.76,22.355,1000383.0
2023-08-11,22.38,22.8,22.315,22.42,589377.0
2023-08-14,22.23,22.42,21.815,22.04,571883.0
2023-08-15,22.09,22.12,21.775,21.835,733590.0
2023-08-16,21.71,21.75,20.98,21.06,1250867.0
2023-08-17,20.755,21.59,20.62,21.435,1052792.0
2023-08-18,21.35,21.625,21.125,21.36,669547.0
2023-08-21,21.495,21.69,21.23,21.56,1146365.0
2023-08-22,21.615,22.1,21.51,22.03,1039414.0
2023-08-23,23.46,24.575,23.225,24.125,2645192.0
2023-08-24,24.32,24.575,23.62,24.54,1801049.0
2023-08-25,24.395,24.775,24.2,24.575,1527028.0
2023-08-28,24.36,24.38,23.79,24.15,891116.0
2023-08-29,24.32,24.385,23.925,24.095,1053487.0
2023-08-30,24.36,24.38,23.62,23.755,1303746.0
2023-08-31,23.865,23.925,23.175,23.3,1701662.0
2023-09-01,22.885,23.715,22.885,23.65,1070385.0
2023-09-04,23.99,24.33,23.805,24.19,1111223.0
2023-09-05,23.97,24.205,23.7,23.93,669740.0
2023-09-06,23.93,24.215,23.52,23.52,740894.0
2023-09-07,23.605,23.73,23.23,23.55,554851.0
2023-09-08,23.615,23.615,23.28,23.34,528438.0
2023-09-11,23.215,23.475,23.09,23.425,963827.0
2023-09-12,23.5,23.595,23.34,23.475,1002512.0
2023-09-13,23.475,23.625,22.94,23.12,859537.0
2023-09-14,23.045,23.66,23.005,23.49,1189495.0
2023-09-15,23.33,23.825,23.29,23.51,5858614.0
2023-09-18,23.385,23.385,23.035,23.225,559463.0
2023-09-19,23.165,23.31,22.825,22.85,958532.0
2023-09-20,22.605,22.68,22.165,22.385,918354.0
2023-09-21,21.985,22.45,21.9,22.32,1328052.0
2023-09-22,21.91,22.02,20.98,21.0,1815852.0
2023-09-25,20.6,21.165,20.4,21.145,1427028.0
2023-09-26,21.08,21.08,20.6,20.61,1044372.0
2023-09-27,20.62,20.905,20.44,20.705,1086981.0
2023-09-28,20.515,20.56,19.96,19.99,1717477.0
2023-09-29,20.085,20.4,19.95,20.4,1384128.0
2023-10-02,20.36,20.44,19.94,20.295,643094.0
2023-10-03,20.04,20.395,19.895,20.23,1298187.0
2023-10-04,19.895,20.24,19.895,20.15,1478325.0
2023-10-05,20.295,20.36,19.81,20.275,1452571.0
2023-10-06,20.24,20.45,20.115,20.265,685172.0
2023-10-09,20.37,20.515,20.18,20.36,718803.0
2023-10-10,20.325,21.305,20.325,20.98,832909.0
2023-10-11,20.99,21.765,20.79,21.66,1109012.0
2023-10-12,21.63,21.925,21.49,21.83,859013.0
2023-10-13,21.545,21.715,21.345,21.44,592873.0
2023-10-16,21.29,21.485,20.84,21.29,791918.0
2023-10-17,21.65,21.65,21.385,21.5,679243.0
2023-10-18,21.63,21.715,21.355,21.5,472695.0
2023-10-19,21.175,21.175,20.62,20.79,625054.0
2023-10-20,20.45,20.725,20.345,20.515,716160.0
2023-10-23,20.475,20.675,20.045,20.075,886554.0
2023-10-24,20.065,20.59,19.78,19.915,791400.0
2023-10-25,19.95,20.275,19.79,20.135,1337978.0
2023-10-26,19.8,21.745,19.65,21.315,2204546.0
2023-10-27,21.505,21.505,20.675,20.77,985948.0
2023-10-30,20.455,20.935,20.19,20.555,756410.0
2023-10-31,20.58,20.915,20.56,20.66,903065.0
2023-11-01,20.875,21.25,20.515,21.05,925006.0
2023-11-02,21.345,21.775,21.125,21.7,696756.0
2023-11-03,22.23,22.32,21.755,22.135,612220.0
2023-11-06,22.205,22.54,22.04,22.11,645579.0
2023-11-07,21.925,22.67,21.925,22.615,665971.0
2023-11-08,22.845,23.015,22.365,22.68,1141100.0
2023-11-09,22.91,23.025,22.54,22.68,813519.0
2023-11-10,22.355,22.59,22.3,22.435,634180.0
2023-11-13,22.425,22.53,22.28,22.31,284272.0
2023-11-14,22.71,22.74,22.185,22.415,397580.0
2023-11-15,23.015,23.425,22.785,23.265,877734.0
2023-11-16,23.245,23.35,22.73,22.89,716067.0
2023-11-17,22.9,22.9,22.5,22.7,604108.0
2023-11-20,22.595,22.73,22.32,22.335,698404.0
2023-11-21,22.395,22.555,22.225,22.32,595725.0
2023-11-22,22.195,22.33,21.91,22.015,530875.0
2023-11-23,21.9,21.955,21.5,21.515,596630.0
2023-11-24,21.47,21.525,21.24,21.305,397931.0
2023-11-27,21.2,21.395,20.66,20.735,821011.0
2023-11-28,20.64,21.105,20.64,20.87,726801.0
2023-11-29,21.355,22.1,21.355,21.84,913113.0
2023-11-30,21.965,22.11,21.62,21.62,2457078.0
2023-12-01,21.42,21.89,21.335,21.81,805535.0
2023-12-04,22.435,22.625,21.945,22.135,937367.0
2023-12-05,21.935,22.135,21.7,21.965,717913.0
2023-12-06,22.09,22.54,22.06,22.54,1248326.0
2023-12-07,22.415,22.48,22.035,22.28,1018224.0
2023-12-08,22.165,22.5,22.07,22.145,729791.0
2023-12-11,22.04,22.04,21.185,21.67,1500039.0
2023-12-12,21.61,21.61,20.685,20.735,1936074.0
2023-12-13,20.2,20.325,19.14,19.83,2906639.0
2023-12-14,20.095,20.2,19.54,19.635,3016207.0
2023-12-15,19.685,19.845,19.095,19.225,2940992.0
2023-12-18,19.245,19.495,18.51,18.875,2628114.0
2023-12-19,18.795,19.62,18.635,19.56,2637143.0
2023-12-20,19.695,20.135,19.38,19.82,2378984.0
2023-12-21,19.645,19.845,19.285,19.61,1856558.0
2023-12-22,19.835,19.875,19.305,19.305,912713.0
2023-12-27,19.59,19.74,19.215,19.225,922564.0
2023-12-28,19.435,19.435,19.075,19.14,1019557.0
2023-12-29,19.085,19.245,19.045,19.11,821752.0
2024-01-02,19.035,19.15,18.815,18.91,1110687.0
2024-01-03,18.78,19.18,18.74,18.94,1311397.0
2024-01-04,18.93,19.21,18.78,19.075,1652478.0
2024-01-05,19.16,19.55,19.045,19.295,1245959.0
2024-01-08,19.415,19.96,19.37,19.79,1735275.0
2024-01-09,20.04,20.19,19.665,19.73,1372618.0
2024-01-10,19.73,20.105,19.655,19.8,1207777.0
2024-01-11,19.98,20.045,19.83,19.99,1644501.0
2024-01-12,19.76,19.925,19.4,19.73,1377509.0
2024-01-15,19.74,19.99,19.13,19.96,1817184.0
2024-01-16,19.96,20.285,19.855,19.935,1814812.0
2024-01-17,19.58,20.045,19.4,20.03,288885.0
2024-01-18,19.835,20.325,19.715,20.23,2534894.0
2024-01-19,20.41,20.495,19.98,20.04,1772429.0
2024-01-22,20.345,21.05,20.295,21.05,1811430.0
2024-01-23,20.135,20.82,19.055,19.82,3997554.0
2024-01-24,19.56,19.685,18.95,19.2,3067062.0
2024-01-25,18.655,18.97,18.465,18.77,2767506.0
2024-01-29,18.475,19.075,18.475,18.96,1629577.0
2024-01-30,19.17,19.275,18.77,18.895,1696219.0
2024-01-31,18.805,18.98,18.56,18.845,1942322.0
2024-02-01,18.625,18.76,18.31,18.405,2251656.0
2024-02-02,18.655,18.92,18.425,18.425,1924423.0
2024-02-05,18.34,18.51,18.09,18.15,1304805.0
2024-02-06,18.045,18.265,18.025,18.175,1233367.0
2024-02-07,17.845,18.195,17.795,17.995,1760083.0
2024-02-08,18.14,18.56,18.005,18.37,1483677.0
2024-02-09,18.225,18.555,18.14,18.445,1061134.0
2024-02-12,18.56,18.825,18.465,18.73,1567417.0
2024-02-13,19.065,19.505,19.015,19.31,2579469.0
2024-02-14,22.26,22.26,20.915,20.915,4365513.0
2024-02-15,20.285,20.335,18.98,19.075,4842478.0
2024-02-16,19.35,19.885,19.095,19.58,2358769.0
2024-02-19,19.285,19.715,18.665,18.665,1897896.0
2024-02-20,18.845,19.275,18.605,18.615,1940065.0
2024-02-21,18.665,18.94,18.11,18.29,2229519.0
2024-02-22,18.225,18.415,17.9,17.9,1583232.0
2024-02-23,18.13,18.13,17.45,17.7,1767119.0
2024-02-26,17.65,17.825,17.405,17.71,1557943.0
2024-02-27,17.615,17.625,17.375,17.435,1194950.0
2024-02-28,17.53,18.16,17.25,18.11,1831105.0
2024-02-29,18.15,18.215,17.65,18.215,2936018.0
2024-03-01,18.57,18.605,18.14,18.34,1395919.0
2024-03-04,18.16,18.48,17.97,18.08,1169042.0
2024-03-05,17.94,18.045,17.72,17.92,1060356.0
2024-03-06,17.92,17.985,17.645,17.975,1750441.0
2024-03-07,18.095,18.31,17.91,18.135,1420177.0
2024-03-08,18.22,18.715,18.155,18.55,1350803.0
2024-03-11,18.195,18.5,18.175,18.29,716176.0
2024-03-12,18.21,18.69,18.155,18.64,1201882.0
2024-03-13,18.69,19.205,18.66,19.135,1613717.0
2024-03-14,19.105,19.445,18.755,18.755,1774477.0
2024-03-15,18.67,18.785,18.435,18.515,2458021.0
2024-03-18,18.505,18.755,18.28,18.515,1068067.0
2024-03-19,18.515,18.91,18.35,18.515,1554290.0
2024-03-20,18.54,18.6,17.785,17.87,1191006.0
2024-03-21,17.95,17.99,17.61,17.91,2146353.0
2024-03-22,17.785,18.095,17.68,17.96,1114923.0
2024-03-25,17.97,18.045,17.58,17.58,1567611.0
2024-03-26,17.33,17.375,16.685,17.015,2844705.0
2024-03-27,16.86,17.405,16.755,17.045,2112158.0
2024-03-28,17.035,17.465,16.99,17.405,1938297.0
2024-04-02,17.125,17.33,16.915,17.175,1988987.0
2024-04-03,16.805,16.92,16.65,16.765,2347049.0
2024-04-04,16.815,17.075,16.705,17.0,1657114.0
2024-04-05,16.94,17.0,16.61,16.735,1671026.0
2024-04-08,16.835,16.88,16.29,16.29,1731270.0
2024-04-09,16.105,16.615,16.105,16.495,2046954.0
2024-04-10,16.59,16.705,16.145,16.3,1810142.0
2024-04-11,15.97,16.245,15.85,15.93,2282835.0
2024-04-12,15.83,16.145,15.735,15.755,1912664.0
2024-04-15,15.54,15.675,15.405,15.57,1937524.0
2024-04-16,15.49,15.665,15.345,15.64,2290004.0
2024-04-17,15.55,16.17,15.485,15.785,2003323.0
2024-04-18,15.64,16.395,15.61,16.34,1899111.0
2024-04-19,16.25,16.425,15.825,15.97,1649843.0
2024-04-22,16.0,16.045,15.28,15.86,2341531.0
2024-04-23,15.785,16.085,15.665,15.675,1806285.0
2024-04-24,15.83,16.215,15.79,15.9,1700327.0
2024-04-26,15.63,15.705,15.355,15.465,1903109.0
2024-04-29,15.155,15.87,15.025,15.84,1619922.0
2024-04-30,15.93,16.39,15.785,15.83,2519579.0
2024-05-01,15.455,15.63,15.425,15.435,1167392.0
2024-05-02,15.365,15.63,15.22,15.54,1425328.0
2024-05-03,15.63,15.94,15.54,15.93,1176341.0
2024-05-06,15.87,15.87,15.465,15.65,1690144.0
2024-05-07,15.745,16.145,15.735,16.145,1589961.0
2024-05-08,16.18,16.29,15.96,16.005,1485102.0
2024-05-09,15.92,16.015,15.715,15.88,1071220.0
2024-05-10,15.92,16.095,15.775,15.775,1916578.0
2024-05-13,15.665,15.715,15.155,15.58,2174741.0
2024-05-14,15.24,15.55,15.155,15.425,1921483.0
2024-05-15,16.415,17.55,16.21,16.51,4683133.0
2024-05-16,16.63,16.765,15.725,15.795,3063615.0
2024-05-17,15.51,15.88,15.465,15.59,2272345.0
2024-05-20,15.54,16.065,15.53,16.065,1488438.0
2024-05-21,16.065,16.765,16.0,16.765,2882717.0
2024-05-22,16.725,16.92,16.465,16.86,2872868.0
2024-05-23,16.755,16.795,16.24,16.55,2392884.0
2024-05-24,16.32,16.51,15.785,15.85,2065784.0
2024-05-27,15.91,16.505,15.83,16.495,1889404.0
2024-05-28,16.32,16.405,15.93,15.98,1652752.0
2024-05-29,15.755,15.94,15.62,15.9,1830259.0
2024-05-30,15.755,15.86,15.5,15.775,2207929.0
2024-05-31,15.685,15.89,15.29,15.49,21299740.0
2024-06-03,15.6,15.93,15.31,15.31,1836546.0
2024-06-04,15.475,15.5,15.16,15.24,1822435.0
2024-06-05,15.25,15.64,15.22,15.24,1592712.0
2024-06-06,13.6,14.705,13.24,14.095,8741816.0
2024-06-07,14.005,14.995,13.88,14.89,3215311.0
2024-06-11,14.745,14.98,14.555,14.58,2439962.0
2024-06-12,14.52,14.92,14.445,14.765,1588291.0
2024-06-13,14.92,14.95,14.59,14.675,1608891.0
2024-06-14,14.765,15.135,14.675,14.97,997749.0
2024-06-17,14.785,15.25,14.765,15.015,1711962.0
2024-06-18,15.155,15.185,14.765,15.055,1509674.0
2024-06-19,14.96,15.125,14.87,15.125,1075103.0
2024-06-20,14.98,15.155,14.345,14.385,1782485.0
2024-06-21,14.425,14.56,13.87,14.085,4725615.0
2024-06-24,14.085,14.26,13.795,14.21,1525855.0
2024-06-25,14.305,14.415,14.17,14.305,1068684.0
2024-06-26,14.18,14.6,14.095,14.53,1278316.0
2024-06-27,14.375,14.665,14.305,14.655,1547474.0
2024-06-28,14.685,14.985,14.665,14.715,1735634.0
2024-07-01,14.61,14.66,14.18,14.455,798205.0
2024-07-02,14.345,14.53,14.14,14.14,664243.0
2024-07-03,14.17,14.29,13.97,14.29,693410.0
2024-07-04,14.405,14.405,14.055,14.135,594713.0
2024-07-05,14.085,14.24,13.92,14.045,698306.0
2024-07-08,14.025,14.055,13.645,13.87,717414.0
2024-07-09,13.93,14.365,13.86,14.19,1320965.0
2024-07-10,14.085,14.085,13.415,13.795,902033.0
2024-07-11,13.985,13.985,13.695,13.705,1099132.0
2024-07-12,13.89,13.975,13.765,13.81,637152.0
2024-07-15,13.96,14.005,13.63,13.715,784627.0
2024-07-16,13.725,13.83,13.6,13.795,1058177.0
2024-07-17,13.91,13.95,13.5,13.5,1761489.0
2024-07-18,13.5,13.52,13.29,13.335,1193246.0
2024-07-19,13.21,13.705,13.17,13.705,1254825.0
2024-07-22,13.56,13.63,13.345,13.6,645958.0
2024-07-23,13.6,13.735,13.435,13.56,871765.0
2024-07-24,13.59,13.82,13.5,13.53,778017.0
2024-07-25,13.455,13.705,13.415,13.56,847431.0
2024-07-26,13.665,13.755,13.47,13.51,524942.0
2024-07-29,13.675,13.995,13.665,13.995,664179.0
2024-07-30,14.015,14.645,14.005,14.48,1328213.0
2024-07-31,14.51,14.725,14.395,14.51,1599140.0
2024-08-01,14.665,15.005,14.57,14.655,1322105.0
2024-08-02,14.395,14.57,14.095,14.25,1322402.0
2024-08-05,13.985,14.055,13.58,13.59,837422.0
2024-08-06,13.59,13.67,13.055,13.18,1840662.0
2024-08-07,13.15,13.455,13.08,13.105,1714841.0
2024-08-08,13.035,13.19,12.87,13.19,1747680.0
2024-08-09,13.47,14.26,13.14,14.23,1612131.0
2024-08-12,14.17,14.53,14.135,14.455,989550.0
2024-08-13,14.26,14.335,14.135,14.26,830044.0
2024-08-14,14.53,14.53,14.135,14.405,988024.0
2024-08-15,14.445,14.705,14.325,14.465,1056231.0
2024-08-16,14.645,14.805,14.49,14.59,849532.0
2024-08-19,14.52,14.57,14.335,14.455,407661.0
2024-08-20,14.62,14.62,14.435,14.445,436553.0
2024-08-21,14.3,14.365,14.14,14.365,568241.0
2024-08-22,14.415,14.48,14.16,14.26,461040.0
2024-08-23,14.135,14.3,13.97,14.22,582310.0
2024-08-26,14.435,14.695,14.345,14.61,873575.0
2024-08-27,14.5,16.61,14.405,15.415,2805916.0
2024-08-28,15.21,15.25,14.645,15.075,1799071.0
2024-08-29,15.735,15.83,15.155,15.54,1802406.0
2024-08-30,15.83,16.085,15.445,15.715,2778990.0
2024-09-02,15.54,15.735,15.28,15.445,720265.0
2024-09-03,15.445,15.685,15.325,15.685,610621.0
2024-09-04,15.485,15.53,14.93,15.105,1010569.0
2024-09-05,15.095,15.25,14.83,15.125,658269.0
2024-09-06,15.155,15.52,15.105,15.435,566810.0
2024-09-09,15.2,15.62,15.135,15.53,621778.0
2024-09-10,15.61,15.825,15.59,15.665,344664.0
2024-09-11,15.59,15.72,15.29,15.405,635938.0
2024-09-12,15.6,15.68,15.35,15.68,522703.0
2024-09-13,15.975,16.19,15.665,15.69,684493.0
2024-09-16,15.62,15.825,15.415,15.75,749134.0
2024-09-17,15.65,15.975,15.59,15.79,576910.0
2024-09-18,15.75,15.825,15.65,15.8,804794.0
2024-09-19,15.925,15.935,15.63,15.63,869742.0
2024-09-20,15.67,15.75,14.985,15.16,1479221.0
2024-09-23,15.085,15.19,14.79,15.025,470410.0
2024-09-24,14.965,15.525,14.82,15.525,621607.0
2024-09-25,15.65,15.73,15.36,15.375,469522.0
2024-09-26,15.395,15.63,15.24,15.62,570742.0
2024-09-27,15.65,15.915,15.59,15.825,499066.0
2024-09-30,15.905,16.025,15.515,15.555,1080433.0
2024-10-01,15.545,15.68,15.365,15.6,516702.0
2024-10-02,15.565,15.62,15.33,15.33,407585.0
2024-10-03,15.33,15.36,14.835,14.89,493205.0
2024-10-04,14.73,14.89,14.575,14.86,675605.0
2024-10-07,14.985,15.16,14.77,15.085,359231.0
2024-10-08,15.025,15.025,14.645,14.71,689743.0
2024-10-09,14.77,14.89,14.505,14.7,550632.0
2024-10-10,14.77,14.9,14.535,14.685,562529.0
2024-10-11,14.675,14.72,14.475,14.545,831779.0
2024-10-14,14.555,14.615,14.145,14.47,1067670.0
2024-10-15,14.485,14.485,13.39,13.39,1889318.0
2024-10-16,13.245,13.695,12.6,12.715,3116906.0
2024-10-17,12.775,13.255,12.64,13.175,1490653.0
2024-10-18,13.245,13.575,13.235,13.46,1494921.0
2024-10-21,13.585,13.775,13.38,13.54,748244.0
2024-10-22,13.44,13.575,13.305,13.41,766033.0
2024-10-23,13.44,13.49,13.08,13.305,665825.0
2024-10-24,13.175,13.41,13.135,13.215,754505.0
2024-10-25,13.315,13.5,13.275,13.315,484710.0
2024-10-28,13.315,13.42,13.265,13.4,430043.0
2024-10-29,13.605,13.735,13.45,13.52,600596.0
2024-10-30,13.5,13.87,13.44,13.8,748795.0
2024-10-31,13.8,13.995,13.625,13.625,1065704.0
2024-11-01,13.46,13.81,13.46,13.685,655485.0
2024-11-04,13.765,13.86,13.645,13.645,376702.0
2024-11-05,13.575,13.84,13.51,13.735,321108.0
2024-11-06,13.84,13.94,13.645,13.775,834046.0
2024-11-07,13.755,13.9,13.57,13.645,445102.0
2024-11-08,13.81,14.065,13.685,13.87,450373.0
2024-11-11,13.83,13.92,13.585,13.765,776196.0
2024-11-12,13.93,13.98,13.48,13.48,637379.0
2024-11-13,13.165,13.265,12.775,13.155,1171357.0
2024-11-14,13.11,13.145,12.735,12.735,1377728.0
2024-11-15,12.745,13.315,12.745,13.11,990913.0
2024-11-18,12.97,13.54,12.765,13.01,1302743.0
2024-11-19,13.01,13.305,12.765,13.265,754624.0
2024-11-20,13.205,13.205,12.805,12.895,737434.0
2024-11-21,12.855,12.895,11.845,12.355,1639248.0
2024-11-22,12.55,12.58,12.02,12.06,1189078.0
2024-11-25,12.2,12.405,12.02,12.02,1558706.0
2024-11-26,12.04,12.325,11.955,12.225,1495209.0
2024-11-27,12.365,12.52,12.19,12.235,841523.0
2024-11-28,12.305,12.675,12.255,12.59,836184.0
2024-11-29,12.53,12.57,12.38,12.5,953949.0
2024-12-02,12.52,12.675,12.255,12.255,557367.0
2024-12-03,12.285,12.61,12.13,12.435,1247251.0
2024-12-04,12.275,12.49,12.15,12.45,969296.0
2024-12-05,12.325,12.46,12.21,12.415,827343.0
2024-12-06,12.395,12.62,12.2,12.61,550298.0
2024-12-09,12.52,12.685,12.365,12.365,673427.0
2024-12-10,12.325,12.49,12.07,12.07,845770.0
2024-12-11,12.03,12.13,11.785,11.835,837876.0
2024-12-12,11.895,11.955,11.59,11.67,1501489.0
2024-12-13,11.66,11.975,11.62,11.975,724532.0
2024-12-16,11.915,12.09,11.78,11.945,719225.0
2024-12-17,11.845,11.965,11.795,11.885,528410.0
2024-12-18,11.875,11.925,11.59,11.59,1181163.0
2024-12-19,11.375,11.515,11.25,11.31,1386188.0
2024-12-20,11.29,11.395,11.16,11.24,1178465.0
2024-12-23,11.355,11.59,11.25,11.57,471892.0
2024-12-24,11.795,12.315,11.7,11.995,781483.0
2024-12-27,12.265,12.265,11.975,12.02,483227.0
2024-12-30,11.905,12.335,11.855,12.18,536651.0
2024-12-31,12.03,12.405,12.01,12.355,408186.0
2025-01-02,12.255,12.385,11.935,12.225,664018.0
2025-01-03,12.265,12.415,12.12,12.265,373675.0
2025-01-06,12.385,12.385,11.995,11.995,438911.0
2025-01-07,12.285,12.91,12.225,12.46,1108923.0
2025-01-08,12.395,12.56,12.295,12.52,649350.0
2025-01-09,12.52,12.63,12.15,12.285,520247.0
2025-01-10,12.275,12.36,11.965,12.15,438088.0
2025-01-13,11.985,12.0,11.785,11.785,877716.0
2025-01-14,11.845,12.04,11.77,11.945,593194.0
2025-01-15,11.915,12.47,11.905,12.47,870456.0
2025-01-16,12.715,12.715,12.415,12.48,579342.0
2025-01-17,12.48,12.845,12.425,12.63,653154.0
2025-01-20,12.715,12.775,12.52,12.745,413418.0
2025-01-21,12.825,12.9,12.675,12.705,507297.0
2025-01-22,12.725,12.815,12.49,12.51,814620.0
2025-01-23,12.5,12.5,12.255,12.355,465007.0
2025-01-24,12.375,12.65,12.355,12.58,439140.0
2025-01-28,12.715,12.795,12.57,12.57,587836.0
2025-01-29,12.59,12.96,12.59,12.895,598451.0
2025-01-30,12.755,13.02,12.675,12.885,429453.0
2025-01-31,13.0,13.135,12.91,13.05,378358.0
2025-02-03,12.735,12.735,12.325,12.47,862947.0
2025-02-04,12.58,12.58,12.2,12.235,541254.0
2025-02-05,12.435,12.435,12.0,12.04,431597.0
2025-02-06,12.13,12.17,11.845,11.925,688873.0
2025-02-07,11.995,11.995,11.785,11.925,569445.0
2025-02-10,11.805,12.09,11.71,12.09,791350.0
2025-02-11,12.225,12.5,12.17,12.235,824096.0
2025-02-12,12.225,12.34,12.0,12.11,435563.0
2025-02-13,12.18,12.315,12.03,12.14,917505.0
2025-02-14,12.46,12.62,11.965,12.05,687472.0
2025-02-17,11.965,12.225,11.835,12.225,1044654.0
2025-02-18,12.345,12.345,11.75,11.855,1061386.0
2025-02-19,11.995,12.03,11.73,11.995,931092.0
2025-02-20,11.945,12.245,11.785,12.12,1250179.0
2025-02-21,12.15,12.155,11.855,12.1,669543.0
2025-02-24,12.03,12.245,11.835,12.225,698932.0
2025-02-25,12.02,12.1,11.58,11.64,1434671.0
2025-02-26,11.72,11.72,11.405,11.535,920561.0
2025-02-27,10.27,10.66,9.675,10.66,3232967.0
2025-02-28,10.175,10.72,9.735,9.83,2648201.0
2025-03-03,9.83,10.025,9.665,9.86,760213.0
2025-03-04,9.8,9.84,9.655,9.735,962935.0
2025-03-05,9.86,9.89,9.345,9.345,953776.0
2025-03-06,9.445,9.465,9.16,9.17,1686494.0
2025-03-07,9.08,9.25,8.95,9.12,779295.0
2025-03-10,9.08,9.09,8.91,9.04,776122.0
2025-03-11,8.85,8.9,8.665,8.765,1190633.0
2025-03-12,8.645,8.795,8.595,8.685,1867051.0
2025-03-13,8.815,9.275,8.815,9.25,2253380.0
2025-03-14,9.275,9.645,9.19,9.645,1399287.0
2025-03-17,9.89,10.03,9.715,9.98,1622980.0
2025-03-18,10.17,10.61,10.15,10.345,2467397.0
2025-03-19,10.305,10.415,10.12,10.225,1954783.0
2025-03-20,10.255,10.325,9.715,9.75,1338614.0
2025-03-21,9.715,9.81,9.315,9.365,2357593.0
2025-03-24,9.405,9.625,9.315,9.475,1963168.0
2025-03-25,9.525,9.615,9.305,9.445,1782667.0
2025-03-26,9.525,9.575,9.335,9.575,2057262.0
2025-03-27,9.445,9.505,9.315,9.465,1917921.0
2025-03-28,9.425,9.445,9.23,9.325,1406662.0
2025-03-31,9.25,9.335,9.07,9.305,1906679.0
2025-04-01,9.395,9.455,9.27,9.355,2286426.0
2025-04-02,9.415,9.625,8.93,8.94,1631758.0
2025-04-03,8.665,9.09,8.595,9.06,2139961.0
2025-04-04,8.705,9.295,8.705,8.93,2536126.0
2025-04-07,8.415,8.695,8.11,8.535,2438211.0
2025-04-08,8.525,8.85,8.395,8.785,1608927.0
2025-04-09,8.465,8.515,7.92,8.24,2210906.0
2025-04-10,8.795,9.14,8.715,9.03,3351836.0
2025-04-11,8.815,8.95,8.605,8.94,1485314.0
2025-04-14,9.04,9.04,8.605,8.89,1276052.0
2025-04-15,9.01,9.03,8.745,8.745,872440.0
2025-04-16,8.715,8.775,8.47,8.525,915881.0
2025-04-17,8.485,8.585,8.29,8.395,1567836.0
2025-04-22,8.35,8.395,8.09,8.24,1592001.0
2025-04-23,8.33,8.385,7.98,8.13,3457334.0
2025-04-24,8.18,8.26,8.01,8.06,2070758.0
2025-04-28,8.14,8.42,8.09,8.405,2186473.0
2025-04-29,8.405,8.805,8.28,8.715,2716409.0
2025-04-30,8.685,8.84,8.645,8.765,2026922.0
2025-05-01,8.755,8.89,8.685,8.83,1182839.0
2025-05-02,8.775,9.295,8.675,9.22,1846764.0
2025-05-05,9.385,9.555,9.27,9.415,1775915.0
2025-05-06,9.385,9.44,9.2,9.315,1531409.0
2025-05-07,9.325,9.425,9.13,9.345,1771202.0
2025-05-08,9.335,9.59,9.265,9.475,1410316.0
2025-05-09,9.565,9.645,9.425,9.525,907060.0
2025-05-12,9.455,9.98,9.26,9.74,1745029.0
2025-05-13,9.85,10.07,9.675,9.82,1158474.0
2025-05-14,9.76,9.81,9.27,9.295,2329013.0
2025-05-15,9.295,9.32,9.08,9.24,1863528.0
2025-05-16,9.285,9.355,9.04,9.23,1136291.0
2025-05-19,9.18,9.18,8.89,8.95,931278.0
2025-05-20,9.08,9.1,8.805,8.91,1359098.0
2025-05-21,9.03,9.06,8.27,8.31,1899580.0
2025-05-22,8.26,8.525,8.21,8.485,1871638.0
2025-05-23,8.495,8.575,8.19,8.24,1763435.0
2025-05-26,8.27,8.36,8.02,8.06,909271.0
2025-05-27,8.11,8.16,7.895,8.12,1493006.0
2025-05-28,8.16,8.16,7.775,7.815,1877144.0
2025-05-29,7.825,7.855,7.645,7.765,2312602.0
2025-05-30,7.755,7.885,7.655,7.715,2443423.0
2025-06-02,7.715,7.805,7.36,7.39,2005473.0
2025-06-03,5.025,5.21,3.82,3.84,28246641.0
2025-06-04,3.865,4.195,3.7,3.74,14828230.0
2025-06-05,3.71,3.71,3.37,3.5,16734598.0
2025-06-06,3.52,3.62,3.385,3.55,9435842.0
2025-06-10,3.62,3.985,3.61,3.7,13272620.0
2025-06-11,3.76,3.83,3.52,3.52,8858393.0
2025-06-12,3.57,3.63,3.4,3.44,11337382.0
2025-06-13,3.43,3.62,3.385,3.61,9532039.0
2025-06-16,3.55,3.69,3.53,3.56,4621367.0
2025-06-17,3.59,3.63,3.445,3.53,5553595.0
2025-06-18,3.5,3.63,3.45,3.63,4091519.0
2025-06-19,3.64,3.73,3.55,3.72,5181098.0
2025-06-20,3.69,3.83,3.59,3.63,7620883.0
2025-06-23,3.65,3.65,3.43,3.48,4975984.0
2025-06-24,3.53,3.63,3.47,3.57,4278481.0
2025-06-25,3.57,3.62,3.5,3.53,3531395.0
2025-06-26,3.52,3.605,3.5,3.6,3792642.0
2025-06-27,3.61,3.78,3.61,3.72,4087931.0
2025-06-30,3.6,3.69,3.53,3.63,6283165.0
2025-07-01,3.7,3.985,3.59,3.975,6820667.0
2025-07-02,3.985,4.135,3.97,4.055,5951662.0
2025-07-03,4.045,4.125,4.035,4.055,3759384.0
2025-07-04,4.105,4.185,4.055,4.085,3175972.0
2025-07-07,4.095,4.115,3.875,4.025,6255293.0
2025-07-08,3.995,4.025,3.845,3.875,3921090.0
2025-07-09,3.905,4.055,3.895,4.015,3769577.0
2025-07-10,4.045,4.045,3.885,3.915,2512442.0
2025-07-11,3.965,3.975,3.76,3.79,2824348.0
2025-07-14,3.77,3.78,3.67,3.72,2436095.0
2025-07-15,3.74,3.76,3.63,3.69,2024167.0
2025-07-16,3.69,3.76,3.62,3.75,2947093.0
2025-07-17,3.78,3.81,3.67,3.69,2064851.0
2025-07-18,3.71,3.76,3.68,3.74,2672507.0
2025-07-21,3.71,3.74,3.61,3.61,2979640.0
2025-07-22,3.64,3.65,3.53,3.61,3528398.0
2025-07-23,3.66,3.755,3.59,3.73,3159519.0
2025-07-24,3.77,3.77,3.695,3.72,2063117.0
2025-07-25,3.72,3.76,3.66,3.66,2676058.0
2025-07-28,3.69,3.72,3.64,3.66,1947224.0
2025-07-29,3.63,3.64,3.52,3.58,2841082.0
2025-07-30,3.55,3.63,3.49,3.55,3392996.0
2025-07-31,3.52,3.56,3.5,3.52,2632248.0
2025-08-01,3.49,3.59,3.475,3.57,2305646.0
2025-08-04,3.55,3.69,3.5,3.6,2989464.0
2025-08-05,3.65,3.895,3.63,3.885,4246770.0
2025-08-06,3.975,4.48,3.955,4.34,9227476.0
2025-08-07,4.37,4.45,4.265,4.33,5716004.0
2025-08-08,4.33,4.4,4.155,4.185,2821105.0
2025-08-11,4.275,4.66,4.255,4.51,4552233.0
2025-08-12,4.45,4.45,4.24,4.275,3126265.0
2025-08-13,4.3,4.38,4.265,4.3,2418682.0
2025-08-14,4.34,4.42,4.255,4.275,3301946.0
2025-08-15,4.3,4.54,4.285,4.52,3309376.0
2025-08-18,4.56,4.795,4.555,4.7,3958213.0
2025-08-19,4.71,4.79,4.69,4.765,2938951.0
2025-08-20,4.915,5.015,4.66,4.73,3348317.0
2025-08-21,4.73,4.825,4.705,4.795,2040327.0
2025-08-22,4.775,4.79,4.61,4.61,2274963.0
2025-08-25,4.64,4.755,4.57,4.65,3904407.0
2025-08-26,4.6,4.65,4.55,4.62,1986136.0
2025-08-27,4.65,4.66,4.405,4.49,3971680.0
2025-08-28,5.37,6.13,5.27,5.825,14742814.0
2025-08-29,5.775,5.885,5.37,5.56,8160805.0
2025-09-01,5.59,5.945,5.57,5.845,3978777.0
2025-09-02,5.895,6.15,5.745,5.745,3748674.0
2025-09-03,5.735,5.825,5.64,5.665,3750055.0
2025-09-04,5.665,5.815,5.49,5.49,3769716.0
2025-09-05,5.64,5.675,5.45,5.46,1905147.0
2025-09-08,5.42,5.49,5.24,5.25,2784505.0
2025-09-09,5.25,5.5,5.23,5.49,2442465.0
2025-09-10,5.6,5.68,5.43,5.51,1840229.0
2025-09-11,5.44,5.55,5.32,5.32,1829632.0
2025-09-12,5.35,5.38,5.2,5.28,1999044.0
2025-09-15,5.29,5.69,5.29,5.65,3764443.0
2025-09-16,5.58,5.73,5.48,5.5,2290555.0
2025-09-17,5.41,5.505,5.35,5.47,2328984.0
2025-09-18,5.46,5.56,5.32,5.56,2907481.0
2025-09-19,5.63,5.68,5.4,5.4,12888428.0
2025-09-22,5.38,5.69,5.38,5.66,3240051.0
2025-09-23,5.68,5.9,5.62,5.68,3643875.0
2025-09-24,5.64,5.815,5.55,5.7,3485427.0
2025-09-25,5.7,5.84,5.67,5.69,3114248.0
2025-09-26,5.65,5.76,5.56,5.71,2730872.0
2025-09-29,5.8,5.83,5.6,5.66,1510771.0
2025-09-30,5.92,6.67,5.92,6.57,6025669.0
2025-10-01,6.5,6.56,6.39,6.48,3184989.0
2025-10-02,6.68,6.71,6.46,6.52,2593657.0
2025-10-03,6.52,6.72,6.47,6.61,1822455.0
2025-10-06,6.66,6.66,6.47,6.47,1719680.0
2025-10-07,6.48,6.68,6.48,6.51,1781536.0
2025-10-08,6.55,6.6,6.48,6.55,1639754.0
2025-10-09,6.56,6.675,6.55,6.6,2090234.0
2025-10-10,6.55,6.6,6.48,6.5,1702055.0
2025-10-13,6.42,6.435,6.25,6.33,2452861.0
2025-10-14,6.35,6.47,6.23,6.37,2016692.0
2025-10-15,6.45,6.6,6.33,6.59,2307970.0
2025-10-16,6.65,6.735,6.42,6.68,1742493.0
2025-10-17,6.56,6.67,6.44,6.51,2301464.0
2025-10-20,6.5,6.56,6.28,6.28,1987020.0
2025-10-21,6.34,6.51,6.34,6.37,1346679.0
2025-10-22,6.42,6.51,5.84,5.89,3575543.0
2025-10-23,5.76,5.84,5.6,5.74,3939829.0
2025-10-24,5.76,5.93,5.71,5.84,1981238.0
2025-10-27,5.84,5.89,5.61,5.61,2451292.0
2025-10-28,5.65,5.76,5.28,5.54,3759873.0
2025-10-29,5.59,5.69,5.5,5.62,2507111.0
2025-10-30,5.55,5.85,5.55,5.65,2513213.0
2025-10-31,5.68,5.75,5.56,5.61,1943079.0
2025-11-03,5.67,5.78,5.46,5.47,2185642.0
2025-11-04,5.59,5.59,5.31,5.46,2186131.0
2025-11-05,5.4,5.41,4.96,5.01,4004972.0
2025-11-06,5.05,5.1,4.92,4.99,2769943.0
2025-11-07,4.95,4.95,4.73,4.74,3520739.0
2025-11-10,4.77,4.94,4.75,4.89,2193309.0
2025-11-11,4.91,4.95,4.77,4.83,1479400.0
2025-11-12,4.9,4.91,4.69,4.91,2374812.0
2025-11-13,4.84,5.0,4.81,4.92,2037161.0
2025-11-14,4.82,4.95,4.76,4.91,1898229.0
2025-11-17,4.9,5.155,4.79,5.11,2047291.0
2025-11-18,5.1,5.25,4.915,4.98,2111583.0
2025-11-19,5.05,5.08,4.9,4.92,1259052.0
2025-11-20,5.05,5.1,5.0,5.01,1194638.0
2025-11-21,4.89,4.915,4.77,4.83,793114.0
2025-11-24,4.93,4.93,4.7,4.79,2340393.0
2025-11-25,4.75,5.07,4.75,5.04,2217472.0
2025-11-26,5.05,5.23,5.04,5.11,2602066.0