Date,Open,High,Low,Close,Volume
2014-12-29,1.48,1.49,1.47,1.485,77355.0
2014-12-30,1.47,1.49,1.47,1.47,66540.0
2014-12-31,1.46,1.5,1.46,1.5,78886.0
2015-01-02,1.48,1.49,1.47,1.49,17050.0
2015-01-05,1.48,1.505,1.47,1.5,172689.0
2015-01-06,1.48,1.49,1.465,1.49,104700.0
2015-01-07,1.48,1.57,1.47,1.555,677683.0
2015-01-08,1.57,1.625,1.55,1.6,217623.0
2015-01-09,1.625,1.695,1.58,1.595,197382.0
2015-01-12,1.6,1.63,1.57,1.57,158422.0
2015-01-13,1.56,1.6,1.555,1.6,159057.0
2015-01-14,1.595,1.6,1.57,1.575,73783.0
2015-01-15,1.57,1.585,1.535,1.58,111572.0
2015-01-16,1.57,1.57,1.53,1.555,95121.0
2015-01-19,1.55,1.55,1.505,1.535,57800.0
2015-01-20,1.535,1.54,1.515,1.53,79576.0
2015-01-21,1.53,1.535,1.505,1.51,130316.0
2015-01-22,1.515,1.56,1.505,1.535,382683.0
2015-01-23,1.535,1.535,1.525,1.535,235647.0
2015-01-27,1.53,1.53,1.485,1.485,117596.0
2015-01-28,1.485,1.53,1.47,1.505,185379.0
2015-01-29,1.51,1.515,1.485,1.5,87780.0
2015-01-30,1.5,1.56,1.49,1.56,284790.0
2015-02-02,1.55,1.6,1.55,1.57,167011.0
2015-02-03,1.57,1.57,1.535,1.55,88753.0
2015-02-04,1.55,1.55,1.505,1.535,110415.0
2015-02-05,1.515,1.535,1.505,1.515,72705.0
2015-02-06,1.515,1.53,1.505,1.51,48686.0
2015-02-09,1.515,1.55,1.465,1.535,712946.0
2015-02-10,1.555,1.56,1.55,1.56,351219.0
2015-02-11,1.555,1.575,1.555,1.57,251029.0
2015-02-12,1.575,1.575,1.56,1.56,122677.0
2015-02-13,1.57,1.57,1.535,1.535,79955.0
2015-02-16,1.54,1.55,1.505,1.505,29458.0
2015-02-17,1.505,1.505,1.47,1.505,110542.0
2015-02-18,1.505,1.505,1.48,1.48,73626.0
2015-02-19,1.48,1.5,1.44,1.48,166126.0
2015-02-20,1.48,1.5,1.465,1.485,161643.0
2015-02-23,1.49,1.5,1.465,1.47,147772.0
2015-02-24,1.47,1.47,1.46,1.46,19784.0
2015-02-25,1.46,1.48,1.425,1.465,122819.0
2015-02-26,1.47,1.47,1.44,1.44,108401.0
2015-02-27,1.465,1.48,1.44,1.47,439117.0
2015-03-02,1.47,1.505,1.47,1.485,147999.0
2015-03-03,1.485,1.535,1.455,1.505,317536.0
2015-03-04,1.525,1.525,1.505,1.505,140324.0
2015-03-05,1.5,1.525,1.485,1.505,76524.0
2015-03-06,1.525,1.525,1.485,1.485,173316.0
2015-03-09,1.51,1.535,1.465,1.51,423087.0
2015-03-10,1.53,1.535,1.48,1.535,529438.0
2015-03-11,1.5,1.515,1.485,1.505,40506.0
2015-03-12,1.505,1.535,1.505,1.53,224453.0
2015-03-13,1.54,1.54,1.505,1.515,113483.0
2015-03-16,1.515,1.535,1.505,1.51,59128.0
2015-03-17,1.525,1.525,1.485,1.49,68304.0
2015-03-18,1.505,1.515,1.49,1.5,187345.0
2015-03-19,1.5,1.51,1.5,1.5,134106.0
2015-03-20,1.535,1.535,1.525,1.535,134499.0
2015-03-23,1.535,1.535,1.53,1.53,146582.0
2015-03-24,1.53,1.53,1.515,1.515,404234.0
2015-03-25,1.525,1.585,1.525,1.535,531165.0
2015-03-26,1.6,1.8,1.6,1.665,107622.0
2015-03-27,1.665,1.705,1.665,1.665,86737.0
2015-03-30,1.665,1.665,1.635,1.66,22522.0
2015-03-31,1.635,1.665,1.625,1.665,37530.0
2015-04-01,1.665,1.75,1.665,1.735,241555.0
2015-04-02,1.735,1.745,1.7,1.74,179156.0
2015-04-07,1.745,1.765,1.695,1.735,327550.0
2015-04-08,1.735,1.745,1.7,1.7,114325.0
2015-04-09,1.745,1.8,1.74,1.765,404862.0
2015-04-10,1.775,1.835,1.74,1.8,352757.0
2015-04-13,1.8,1.86,1.8,1.84,105858.0
2015-04-14,1.835,1.845,1.785,1.795,50193.0
2015-04-15,1.835,1.84,1.8,1.835,83154.0
2015-04-16,1.835,1.865,1.835,1.855,121420.0
2015-04-17,1.835,1.925,1.835,1.895,149597.0
2015-04-20,1.885,1.885,1.82,1.82,162764.0
2015-04-21,1.845,1.86,1.8,1.845,136256.0
2015-04-22,1.845,1.98,1.825,1.875,140465.0
2015-04-23,1.9,2.04,1.9,2.005,402442.0
2015-04-24,2.035,2.065,2.015,2.055,137716.0
2015-04-27,2.06,2.095,2.04,2.065,234697.0
2015-04-28,2.065,2.125,2.045,2.125,271714.0
2015-04-29,2.125,2.135,2.06,2.085,121157.0
2015-04-30,2.08,2.095,2.015,2.075,119679.0
2015-05-01,2.035,2.1,2.015,2.095,52653.0
2015-05-04,2.095,2.095,2.035,2.045,31045.0
2015-05-05,2.06,2.095,2.035,2.035,98222.0
2015-05-06,2.065,2.085,2.005,2.08,123587.0
2015-05-07,2.045,2.135,2.035,2.095,75881.0
2015-05-08,2.125,2.135,2.075,2.085,106283.0
2015-05-11,2.1,2.135,2.04,2.055,35458.0
2015-05-12,2.055,2.115,2.035,2.105,29296.0
2015-05-13,2.1,2.1,2.035,2.035,18279.0
2015-05-14,2.06,2.1,2.055,2.1,8605.0
2015-05-15,2.105,2.2,2.105,2.165,209007.0
2015-05-18,2.175,2.275,2.155,2.18,231230.0
2015-05-19,2.225,2.225,2.14,2.155,65853.0
2015-05-20,2.135,2.165,2.135,2.135,27976.0
2015-05-21,2.16,2.165,2.135,2.135,82448.0
2015-05-22,2.12,2.155,2.085,2.135,79373.0
2015-05-25,2.065,2.16,2.065,2.135,69646.0
2015-05-26,2.135,2.165,2.12,2.16,59464.0
2015-05-27,2.145,2.165,2.135,2.135,57365.0
2015-05-28,2.16,2.165,2.1,2.135,104299.0
2015-05-29,2.105,2.195,2.105,2.195,66261.0
2015-06-01,2.185,2.185,2.14,2.165,33468.0
2015-06-02,2.145,2.185,2.14,2.175,34936.0
2015-06-03,2.185,2.2,2.155,2.165,67880.0
2015-06-04,2.16,2.2,2.14,2.2,75944.0
2015-06-05,2.16,2.2,2.14,2.16,88676.0
2015-06-09,2.16,2.2,2.14,2.2,140349.0
2015-06-10,2.175,2.235,2.175,2.2,91453.0
2015-06-11,2.22,2.26,2.175,2.26,185719.0
2015-06-12,2.265,2.285,2.235,2.235,165717.0
2015-06-15,2.22,2.24,2.215,2.24,24917.0
2015-06-16,2.255,2.26,2.225,2.26,51298.0
2015-06-17,2.235,2.335,2.225,2.295,84029.0
2015-06-18,2.295,2.325,2.295,2.315,326772.0
2015-06-19,2.325,2.345,2.235,2.335,216705.0
2015-06-22,2.34,2.365,2.325,2.36,66134.0
2015-06-23,2.365,2.465,2.255,2.405,58826.0
2015-06-24,2.4,2.405,2.275,2.285,63881.0
2015-06-25,2.325,2.325,2.255,2.295,8055.0
2015-06-26,2.275,2.34,2.275,2.335,97818.0
2015-06-29,2.32,2.32,2.24,2.3,119032.0
2015-06-30,2.265,2.335,2.24,2.265,64804.0
2015-07-01,2.245,2.265,2.235,2.235,36963.0
2015-07-02,2.265,2.4,2.235,2.295,36921.0
2015-07-03,2.265,2.295,2.235,2.235,19895.0
2015-07-06,2.235,2.26,2.2,2.205,45563.0
2015-07-07,2.26,2.26,2.205,2.205,55182.0
2015-07-08,2.2,2.215,2.155,2.2,64548.0
2015-07-09,2.2,2.2,2.045,2.08,57458.0
2015-07-10,2.075,2.135,2.075,2.105,38495.0
2015-07-13,2.1,2.135,2.065,2.135,47540.0
2015-07-14,2.145,2.16,2.1,2.16,65478.0
2015-07-15,2.145,2.18,2.145,2.155,86414.0
2015-07-16,2.155,2.26,2.155,2.205,31092.0
2015-07-17,2.205,2.265,2.165,2.265,29262.0
2015-07-20,2.22,2.32,2.22,2.265,29238.0
2015-07-21,2.235,2.32,2.225,2.32,60753.0
2015-07-22,2.315,2.405,2.315,2.355,52771.0
2015-07-23,2.355,2.435,2.355,2.4,44599.0
2015-07-24,2.4,2.425,2.34,2.355,238980.0
2015-07-27,2.355,2.52,2.345,2.5,84580.0
2015-07-28,2.5,2.5,2.365,2.365,73543.0
2015-07-29,2.365,2.435,2.14,2.235,58692.0
2015-07-30,2.2,2.44,2.2,2.44,56595.0
2015-07-31,2.465,2.465,2.36,2.44,37348.0
2015-08-03,2.45,2.45,2.36,2.405,89113.0
2015-08-04,2.36,2.4,2.345,2.4,23016.0
2015-08-05,2.345,2.38,2.335,2.34,11126.0
2015-08-06,2.345,2.345,2.22,2.22,36531.0
2015-08-07,2.22,2.285,2.2,2.235,72798.0
2015-08-10,2.22,2.3,2.22,2.255,28825.0
2015-08-11,2.265,2.335,2.255,2.335,108626.0
2015-08-12,2.365,2.365,2.14,2.2,106149.0
2015-08-13,2.18,2.28,2.18,2.215,33675.0
2015-08-14,2.255,2.335,2.205,2.325,213458.0
2015-08-17,2.245,2.265,2.215,2.235,29904.0
2015-08-18,2.235,2.325,2.22,2.235,238138.0
2015-08-19,2.265,2.275,2.205,2.235,226404.0
2015-08-20,2.22,2.275,2.215,2.255,48812.0
2015-08-21,2.245,2.305,2.215,2.305,121380.0
2015-08-24,2.265,2.265,2.1,2.175,148927.0
2015-08-25,2.135,2.235,2.105,2.225,199756.0
2015-08-26,2.2,2.28,2.175,2.28,299836.0
2015-08-27,2.295,2.365,2.265,2.36,77963.0
2015-08-28,2.335,2.335,2.2,2.3,157442.0
2015-08-31,2.3,2.3,2.255,2.295,26883.0
2015-09-01,2.235,2.295,2.225,2.235,40407.0
2015-09-02,2.235,2.245,2.215,2.245,32470.0
2015-09-03,2.24,2.24,2.185,2.2,176498.0
2015-09-04,2.2,2.2,2.12,2.145,109444.0
2015-09-07,2.1,2.175,2.08,2.105,66903.0
2015-09-08,2.12,2.135,2.095,2.135,91344.0
2015-09-09,2.125,2.2,2.115,2.185,53036.0
2015-09-10,2.165,2.185,2.165,2.185,12452.0
2015-09-11,2.19,2.28,2.19,2.205,117939.0
2015-09-14,2.24,2.34,2.23,2.305,87972.0
2015-09-15,2.305,2.325,2.285,2.305,89615.0
2015-09-16,2.28,2.305,2.265,2.295,65832.0
2015-09-17,2.3,2.335,2.285,2.335,144371.0
2015-09-18,2.265,2.265,2.095,2.125,759544.0
2015-09-21,2.07,2.075,1.975,2.03,313751.0
2015-09-22,2.02,2.05,1.99,2.0,198400.0
2015-09-23,2.0,2.0,1.955,1.97,365840.0
2015-09-24,1.97,2.0,1.955,1.97,340974.0
2015-09-25,1.97,1.97,1.92,1.935,308970.0
2015-09-28,1.9,1.905,1.83,1.86,316693.0
2015-09-29,1.85,1.935,1.805,1.895,96549.0
2015-09-30,1.925,2.05,1.925,2.035,498857.0
2015-10-01,2.035,2.15,2.0,2.05,235533.0
2015-10-02,2.105,2.105,2.01,2.065,23396.0
2015-10-05,2.035,2.07,1.935,2.015,106371.0
2015-10-06,1.97,2.015,1.96,1.97,116003.0
2015-10-07,2.0,2.11,2.0,2.065,78784.0
2015-10-08,2.065,2.13,2.055,2.105,118624.0
2015-10-09,2.115,2.135,2.035,2.055,76786.0
2015-10-12,2.055,2.095,2.055,2.075,111816.0
2015-10-13,2.075,2.075,2.01,2.04,55336.0
2015-10-14,2.04,2.095,2.03,2.07,79546.0
2015-10-15,2.09,2.105,2.07,2.095,64022.0
2015-10-16,2.105,2.135,2.075,2.115,95202.0
2015-10-19,2.115,2.135,2.105,2.135,60084.0
2015-10-20,2.13,2.145,2.115,2.135,56297.0
2015-10-21,2.115,2.115,2.09,2.11,46361.0
2015-10-22,2.105,2.115,2.095,2.11,129522.0
2015-10-23,2.11,2.155,2.11,2.135,235427.0
2015-10-26,2.135,2.2,2.135,2.135,81861.0
2015-10-27,2.15,2.17,2.13,2.135,38469.0
2015-10-28,2.135,2.17,2.09,2.11,110715.0
2015-10-29,2.125,2.3,2.125,2.22,130941.0
2015-10-30,2.205,2.295,2.145,2.28,18799.0
2015-11-02,2.205,2.205,2.125,2.145,64067.0
2015-11-03,2.145,2.155,2.11,2.11,39771.0
2015-11-04,2.125,2.23,2.125,2.18,52879.0
2015-11-05,2.17,2.245,2.17,2.225,83972.0
2015-11-06,2.225,2.305,2.225,2.295,117988.0
2015-11-09,2.295,2.325,2.275,2.28,134669.0
2015-11-10,2.28,2.3,2.21,2.21,103416.0
2015-11-11,2.275,2.285,2.21,2.275,61560.0
2015-11-12,2.245,2.245,2.135,2.135,78413.0
2015-11-13,2.15,2.245,2.15,2.245,228548.0
2015-11-16,2.23,2.285,2.205,2.275,104190.0
2015-11-17,2.26,2.36,2.26,2.36,81610.0
2015-11-18,2.24,2.305,2.085,2.18,701393.0
2015-11-19,2.205,2.25,1.975,2.07,316005.0
2015-11-20,2.155,2.23,2.115,2.17,142283.0
2015-11-23,2.185,2.25,2.185,2.25,79054.0
2015-11-24,2.25,2.305,2.19,2.28,108167.0
2015-11-25,2.28,2.335,2.25,2.325,252867.0
2015-11-26,2.305,2.325,2.3,2.3,113604.0
2015-11-27,2.305,2.32,2.295,2.32,77634.0
2015-11-30,2.295,2.325,2.295,2.315,66892.0
2015-12-01,2.305,2.375,2.295,2.375,120479.0
2015-12-02,2.375,2.455,2.34,2.375,84307.0
2015-12-03,2.36,2.4,2.34,2.375,120073.0
2015-12-04,2.36,2.375,2.32,2.34,131377.0
2015-12-07,2.345,2.375,2.325,2.325,37815.0
2015-12-08,2.325,2.34,2.295,2.305,38762.0
2015-12-09,2.325,2.475,2.305,2.415,283178.0
2015-12-10,2.41,2.44,2.38,2.41,91600.0
2015-12-11,2.415,2.43,2.39,2.395,36362.0
2015-12-14,2.375,2.44,2.35,2.41,577102.0
2015-12-15,2.42,2.435,2.315,2.315,32821.0
2015-12-16,2.34,2.4,2.315,2.375,198445.0
2015-12-17,2.36,2.375,2.325,2.34,73674.0
2015-12-18,2.37,2.37,2.315,2.34,102569.0
2015-12-21,2.315,2.315,2.265,2.28,85089.0
2015-12-22,2.3,2.37,2.28,2.34,73088.0
2015-12-23,2.34,2.39,2.32,2.375,306529.0
2015-12-24,2.345,2.475,2.33,2.475,43311.0
2015-12-29,2.475,2.505,2.38,2.45,57913.0
2015-12-30,2.505,2.57,2.44,2.565,54075.0
2015-12-31,2.565,2.565,2.455,2.495,23724.0
2016-01-04,2.435,2.51,2.42,2.51,62469.0
2016-01-05,2.525,2.545,2.4,2.435,48928.0
2016-01-06,2.435,2.45,2.415,2.44,25660.0
2016-01-07,2.38,2.435,2.355,2.41,142327.0
2016-01-08,2.41,2.475,2.38,2.465,23787.0
2016-01-11,2.465,2.47,2.375,2.375,37675.0
2016-01-12,2.38,2.465,2.375,2.465,23061.0
2016-01-13,2.38,2.505,2.375,2.45,64551.0
2016-01-14,2.41,2.41,2.39,2.4,31643.0
2016-01-15,2.41,2.505,2.375,2.505,65854.0
2016-01-18,2.38,2.49,2.375,2.455,25367.0
2016-01-19,2.435,2.495,2.435,2.49,8946.0
2016-01-20,2.455,2.495,2.41,2.455,55325.0
2016-01-21,2.44,2.51,2.4,2.475,67373.0
2016-01-22,2.44,2.47,2.43,2.44,133314.0
2016-01-25,2.44,2.495,2.44,2.44,93337.0
2016-01-27,2.45,2.51,2.45,2.495,26876.0
2016-01-28,1.495,1.755,1.495,1.61,3080277.0
2016-01-29,1.67,1.695,1.48,1.525,1032765.0
2016-02-01,1.59,1.62,1.46,1.485,484054.0
2016-02-02,1.48,1.505,1.385,1.4,275467.0
2016-02-03,1.405,1.495,1.355,1.425,249822.0
2016-02-04,1.425,1.47,1.41,1.43,146315.0
2016-02-05,1.425,1.48,1.37,1.385,187523.0
2016-02-08,1.39,1.45,1.345,1.41,211983.0
2016-02-09,1.4,1.46,1.39,1.42,97888.0
2016-02-10,1.425,1.47,1.41,1.425,207090.0
2016-02-11,1.425,1.47,1.41,1.425,287783.0
2016-02-12,1.425,1.445,1.355,1.355,199264.0
2016-02-15,1.41,1.41,1.355,1.39,32861.0
2016-02-16,1.39,1.39,1.33,1.365,32418.0
2016-02-17,1.37,1.39,1.33,1.375,55441.0
2016-02-18,1.375,1.445,1.355,1.375,83708.0
2016-02-19,1.425,1.52,1.425,1.495,201997.0
2016-02-22,1.495,1.59,1.495,1.59,177668.0
2016-02-23,1.6,1.62,1.57,1.58,321186.0
2016-02-24,1.62,1.62,1.56,1.58,305543.0
2016-02-25,1.58,1.615,1.58,1.6,242310.0
2016-02-26,1.61,1.695,1.61,1.66,193730.0
2016-02-29,1.67,1.695,1.595,1.595,61596.0
2016-03-01,1.69,1.69,1.595,1.63,60852.0
2016-03-02,1.675,1.69,1.59,1.59,46602.0
2016-03-03,1.6,1.66,1.6,1.64,78879.0
2016-03-04,1.64,1.65,1.575,1.61,54496.0
2016-03-07,1.63,1.67,1.595,1.65,48146.0
2016-03-08,1.66,1.67,1.61,1.63,97043.0
2016-03-09,1.67,1.67,1.61,1.67,30971.0
2016-03-10,1.67,1.67,1.615,1.635,60831.0
2016-03-11,1.65,1.72,1.585,1.69,53457.0
2016-03-14,1.705,1.705,1.64,1.66,26432.0
2016-03-15,1.64,1.685,1.62,1.64,150231.0
2016-03-16,1.65,1.695,1.65,1.695,26497.0
2016-03-17,1.69,1.775,1.67,1.76,203323.0
2016-03-18,1.725,1.755,1.675,1.69,13975.0
2016-03-21,1.695,1.725,1.67,1.705,40059.0
2016-03-22,1.705,1.725,1.67,1.69,7200.0
2016-03-23,1.685,1.725,1.67,1.705,26496.0
2016-03-24,1.685,1.695,1.675,1.69,237539.0
2016-03-29,1.69,1.69,1.655,1.66,45983.0
2016-03-30,1.685,1.69,1.655,1.655,20218.0
2016-03-31,1.69,1.705,1.655,1.685,81416.0
2016-04-01,1.685,1.69,1.655,1.67,32436.0
2016-04-04,1.685,1.705,1.655,1.685,41739.0
2016-04-05,1.66,1.69,1.66,1.67,15267.0
2016-04-06,1.675,1.685,1.57,1.605,27996.0
2016-04-07,1.585,1.67,1.585,1.59,30819.0
2016-04-08,1.605,1.655,1.55,1.625,21804.0
2016-04-11,1.52,1.585,1.5,1.55,26631.0
2016-04-12,1.555,1.555,1.395,1.43,72385.0
2016-04-13,1.435,1.54,1.435,1.535,44559.0
2016-04-14,1.54,1.54,1.43,1.445,138952.0
2016-04-15,1.45,1.47,1.445,1.47,77617.0
2016-04-18,1.45,1.47,1.41,1.42,204064.0
2016-04-19,1.42,1.515,1.41,1.465,148733.0
2016-04-20,1.465,1.515,1.465,1.5,103883.0
2016-04-21,1.5,1.505,1.42,1.445,208035.0
2016-04-22,1.445,1.445,1.42,1.43,244847.0
2016-04-26,1.43,1.445,1.41,1.445,55821.0
2016-04-27,1.445,1.45,1.415,1.42,175032.0
2016-04-28,1.445,1.46,1.42,1.46,175318.0
2016-04-29,1.45,1.48,1.445,1.45,209962.0
2016-05-02,1.45,1.515,1.43,1.515,172439.0
2016-05-03,1.495,1.555,1.495,1.535,138307.0
2016-05-04,1.555,1.66,1.53,1.565,193706.0
2016-05-05,1.62,1.66,1.6,1.605,170361.0
2016-05-06,1.605,1.605,1.52,1.535,36839.0
2016-05-09,1.585,1.615,1.535,1.535,50398.0
2016-05-10,1.555,1.555,1.515,1.515,73614.0
2016-05-11,1.47,1.52,1.43,1.46,44214.0
2016-05-12,1.465,1.48,1.445,1.47,135693.0
2016-05-13,1.47,1.495,1.445,1.445,303369.0
2016-05-16,1.445,1.48,1.445,1.48,95182.0
2016-05-17,1.48,1.485,1.445,1.465,37086.0
2016-05-18,1.465,1.47,1.445,1.445,143393.0
2016-05-19,1.45,1.465,1.43,1.43,145654.0
2016-05-20,1.43,1.445,1.415,1.43,252338.0
2016-05-23,1.43,1.445,1.415,1.42,134964.0
2016-05-24,1.415,1.42,1.315,1.365,251494.0
2016-05-25,1.36,1.36,1.305,1.355,664805.0
2016-05-26,1.36,1.395,1.34,1.395,344788.0
2016-05-27,1.4,1.48,1.4,1.46,375139.0
2016-05-30,1.445,1.48,1.445,1.47,156333.0
2016-05-31,1.45,1.48,1.435,1.45,63940.0
2016-06-01,1.45,1.46,1.43,1.435,27836.0
2016-06-02,1.45,1.465,1.43,1.45,169906.0
2016-06-03,1.45,1.465,1.43,1.445,107067.0
2016-06-06,1.435,1.445,1.41,1.41,29332.0
2016-06-07,1.43,1.45,1.4,1.435,17617.0
2016-06-08,1.43,1.435,1.4,1.4,29897.0
2016-06-09,1.445,1.62,1.445,1.62,303607.0
2016-06-10,1.605,1.725,1.6,1.72,394598.0
2016-06-14,1.705,1.705,1.565,1.655,226025.0
2016-06-15,1.635,1.69,1.635,1.675,71454.0
2016-06-16,1.69,1.725,1.66,1.69,96794.0
2016-06-17,1.66,1.755,1.655,1.72,224453.0
2016-06-20,1.725,1.76,1.695,1.71,159839.0
2016-06-21,1.71,1.725,1.69,1.71,248047.0
2016-06-22,1.72,1.83,1.72,1.805,279339.0
2016-06-23,1.795,1.815,1.725,1.74,129894.0
2016-06-24,1.74,1.755,1.675,1.71,258824.0
2016-06-27,1.66,1.69,1.62,1.655,148242.0
2016-06-28,1.655,1.655,1.57,1.585,68742.0
2016-06-29,1.59,1.635,1.565,1.62,86919.0
2016-06-30,1.62,1.655,1.585,1.635,448067.0
2016-07-01,1.635,1.635,1.59,1.605,24866.0
2016-07-04,1.605,1.62,1.575,1.575,29927.0
2016-07-05,1.59,1.62,1.57,1.575,43445.0
2016-07-06,1.575,1.605,1.54,1.605,64048.0
2016-07-07,1.605,1.645,1.585,1.625,86548.0
2016-07-08,1.635,1.69,1.605,1.615,106289.0
2016-07-11,1.635,1.71,1.605,1.685,39974.0
2016-07-12,1.685,1.71,1.655,1.69,124183.0
2016-07-13,1.705,1.79,1.69,1.76,248492.0
2016-07-14,1.745,1.745,1.62,1.695,108178.0
2016-07-15,1.69,1.745,1.62,1.69,166513.0
2016-07-18,1.69,1.78,1.685,1.76,165965.0
2016-07-19,1.705,1.78,1.705,1.755,104006.0
2016-07-20,1.755,1.795,1.69,1.795,87941.0
2016-07-21,1.745,1.945,1.745,1.86,79785.0
2016-07-22,1.85,1.945,1.79,1.85,160216.0
2016-07-25,1.85,1.93,1.795,1.875,109226.0
2016-07-26,1.875,1.93,1.845,1.895,267437.0
2016-07-27,1.9,1.915,1.865,1.895,108172.0
2016-07-28,1.91,1.96,1.885,1.9,156125.0
2016-07-29,1.895,1.92,1.885,1.895,158575.0
2016-08-01,1.895,1.9,1.81,1.815,106742.0
2016-08-02,1.865,1.91,1.805,1.805,155058.0
2016-08-03,1.795,1.795,1.72,1.755,27902.0
2016-08-04,1.725,1.745,1.69,1.71,100126.0
2016-08-05,1.73,1.78,1.73,1.76,54653.0
2016-08-08,1.79,1.865,1.77,1.83,64223.0
2016-08-09,1.825,1.9,1.825,1.845,127795.0
2016-08-10,1.845,1.96,1.84,1.945,90255.0
2016-08-11,1.92,1.93,1.88,1.93,31802.0
2016-08-12,1.97,2.05,1.945,1.995,51653.0
2016-08-15,1.995,2.015,1.895,1.965,54037.0
2016-08-16,1.995,2.005,1.89,1.985,55234.0
2016-08-17,2.015,2.09,2.005,2.005,283337.0
2016-08-18,2.02,2.04,1.935,2.035,93985.0
2016-08-19,2.035,2.135,1.995,2.115,168605.0
2016-08-22,2.105,2.175,1.985,2.115,72556.0
2016-08-23,2.04,2.05,1.845,2.05,324260.0
2016-08-24,2.07,2.09,2.005,2.075,96701.0
2016-08-25,2.075,2.085,2.015,2.04,66243.0
2016-08-26,2.04,2.07,2.04,2.05,24015.0
2016-08-29,2.055,2.075,2.04,2.075,55812.0
2016-08-30,2.085,2.115,2.05,2.05,56197.0
2016-08-31,2.065,2.175,2.055,2.15,67523.0
2016-09-01,2.175,2.175,2.115,2.115,60238.0
2016-09-02,2.115,2.14,2.09,2.12,26479.0
2016-09-05,2.15,2.15,2.105,2.15,27676.0
2016-09-06,2.15,2.15,2.105,2.115,15579.0
2016-09-07,2.125,2.135,2.1,2.135,7816.0
2016-09-08,2.105,2.125,2.09,2.09,34335.0
2016-09-09,2.09,2.115,2.05,2.05,23486.0
2016-09-12,2.04,2.04,1.96,2.005,32732.0
2016-09-13,2.025,2.14,2.02,2.105,115807.0
2016-09-14,2.105,2.12,2.06,2.095,75559.0
2016-09-15,2.105,2.145,2.1,2.135,39942.0
2016-09-16,2.135,2.255,2.115,2.175,60501.0
2016-09-19,2.235,2.275,2.235,2.245,32900.0
2016-09-20,2.255,2.255,2.22,2.24,550195.0
2016-09-21,2.24,2.34,2.22,2.275,32619.0
2016-09-22,2.275,2.355,2.26,2.31,68373.0
2016-09-23,2.31,2.44,2.31,2.405,75146.0
2016-09-26,2.405,2.465,2.355,2.37,82310.0
2016-09-27,2.395,2.445,2.37,2.39,55550.0
2016-09-28,2.38,2.505,2.38,2.455,51325.0
2016-09-29,2.495,2.495,2.415,2.455,62791.0
2016-09-30,2.44,2.495,2.415,2.495,78597.0
2016-10-03,2.505,2.505,2.455,2.465,49190.0
2016-10-04,2.48,2.49,2.38,2.38,49541.0
2016-10-05,2.415,2.415,2.38,2.395,42783.0
2016-10-06,2.405,2.465,2.38,2.38,97719.0
2016-10-07,2.37,2.37,2.305,2.355,33904.0
2016-10-10,2.31,2.355,2.3,2.355,34919.0
2016-10-11,2.38,2.445,2.355,2.39,38266.0
2016-10-12,2.395,2.475,2.345,2.345,57572.0
2016-10-13,2.38,2.43,2.345,2.39,27619.0
2016-10-14,2.36,2.515,2.36,2.475,54836.0
2016-10-17,2.49,2.515,2.425,2.495,105546.0
2016-10-18,2.515,2.515,2.38,2.38,60291.0
2016-10-19,2.395,2.46,2.37,2.395,32327.0
2016-10-20,2.38,2.425,2.37,2.405,24766.0
2016-10-21,2.39,2.415,2.32,2.375,55391.0
2016-10-24,2.345,2.495,2.32,2.455,188401.0
2016-10-25,2.465,2.69,2.31,2.69,77000.0
2016-10-26,2.69,2.69,2.305,2.46,204566.0
2016-10-27,2.415,2.455,2.355,2.38,108533.0
2016-10-28,2.38,2.43,2.38,2.395,37551.0
2016-10-31,2.415,2.44,2.375,2.41,52585.0
2016-11-01,2.41,2.49,2.375,2.38,36680.0
2016-11-02,2.395,2.48,2.38,2.46,27911.0
2016-11-03,2.405,2.415,2.38,2.39,5728.0
2016-11-04,2.39,2.39,2.23,2.255,104482.0
2016-11-07,2.28,2.445,2.28,2.445,35127.0
2016-11-08,2.445,2.49,2.44,2.465,20152.0
2016-11-09,2.455,2.465,2.29,2.39,39377.0
2016-11-10,2.415,2.56,2.405,2.51,44209.0
2016-11-11,2.49,2.525,2.39,2.39,141386.0
2016-11-14,2.455,2.56,2.425,2.55,88175.0
2016-11-15,2.55,2.55,2.49,2.49,14986.0
2016-11-16,2.505,2.53,2.455,2.525,72210.0
2016-11-17,2.525,2.53,2.49,2.525,277436.0
2016-11-18,2.545,2.545,2.49,2.525,59971.0
2016-11-21,2.525,2.525,2.46,2.475,163599.0
2016-11-22,2.515,2.56,2.48,2.53,30546.0
2016-11-23,2.525,2.525,2.48,2.49,28443.0
2016-11-24,2.49,2.51,2.415,2.44,39192.0
2016-11-25,2.44,2.525,2.44,2.49,60739.0
2016-11-28,2.475,2.495,2.46,2.49,15194.0
2016-11-29,2.465,2.51,2.465,2.495,25749.0
2016-11-30,2.475,2.475,2.345,2.345,48516.0
2016-12-01,2.44,2.465,2.39,2.415,14819.0
2016-12-02,2.415,2.465,2.28,2.28,22042.0
2016-12-05,2.28,2.305,2.21,2.21,16620.0
2016-12-06,2.21,2.375,2.21,2.325,23154.0
2016-12-07,2.36,2.38,2.32,2.355,81078.0
2016-12-08,2.355,2.465,2.345,2.36,38213.0
2016-12-09,2.405,2.49,2.405,2.49,18813.0
2016-12-12,2.49,2.49,2.415,2.465,118953.0
2016-12-13,2.775,2.915,2.745,2.775,213973.0
2016-12-14,2.81,2.845,2.735,2.775,120728.0
2016-12-15,2.76,2.78,2.75,2.75,41400.0
2016-12-16,2.735,2.745,2.6,2.71,628167.0
2016-12-19,2.73,2.785,2.63,2.7,120340.0
2016-12-20,2.73,2.78,2.66,2.7,108214.0
2016-12-21,2.7,2.725,2.645,2.68,39503.0
2016-12-22,2.71,2.71,2.65,2.69,72336.0
2016-12-23,2.7,2.7,2.63,2.665,113273.0
2016-12-28,2.69,2.8,2.68,2.75,86171.0
2016-12-29,2.765,2.795,2.75,2.775,115160.0
2016-12-30,2.775,2.785,2.675,2.775,60636.0
2017-01-03,2.795,2.8,2.76,2.775,177324.0
2017-01-04,2.775,2.78,2.745,2.75,165939.0
2017-01-05,2.8,2.8,2.745,2.775,46056.0
2017-01-06,2.81,2.835,2.765,2.835,28741.0
2017-01-09,2.835,2.845,2.785,2.81,56231.0
2017-01-10,2.81,2.845,2.81,2.845,31041.0
2017-01-11,2.825,2.845,2.75,2.785,152617.0
2017-01-12,2.85,2.85,2.785,2.795,42029.0
2017-01-13,2.795,2.85,2.785,2.795,70457.0
2017-01-16,2.785,2.845,2.785,2.785,22290.0
2017-01-17,2.785,2.845,2.785,2.83,39365.0
2017-01-18,2.83,2.83,2.76,2.765,38185.0
2017-01-19,2.76,2.76,2.675,2.71,46514.0
2017-01-20,2.71,2.76,2.695,2.73,28204.0
2017-01-23,2.73,2.83,2.725,2.745,57014.0
2017-01-24,2.71,2.775,2.71,2.725,46452.0
2017-01-25,2.725,2.835,2.725,2.76,31415.0
2017-01-27,2.745,2.76,2.7,2.7,29402.0
2017-01-30,2.7,2.76,2.695,2.735,46367.0
2017-01-31,2.73,2.76,2.725,2.745,66777.0
2017-02-01,2.75,2.76,2.73,2.76,17590.0
2017-02-02,2.725,2.75,2.69,2.69,28808.0
2017-02-03,2.675,2.73,2.595,2.595,26711.0
2017-02-06,2.615,2.65,2.595,2.63,57574.0
2017-02-07,2.645,2.725,2.63,2.63,76979.0
2017-02-08,2.65,2.725,2.63,2.64,74261.0
2017-02-09,2.76,2.76,2.65,2.75,15514.0
2017-02-10,2.76,2.76,2.68,2.73,51866.0
2017-02-13,2.735,2.75,2.665,2.7,12390.0
2017-02-14,2.7,2.765,2.665,2.7,43583.0
2017-02-15,2.715,2.775,2.665,2.665,61993.0
2017-02-16,2.745,2.75,2.665,2.735,9077.0
2017-02-17,2.725,2.75,2.7,2.75,17387.0
2017-02-20,2.75,2.795,2.745,2.795,71037.0
2017-02-21,2.795,2.795,2.735,2.775,13291.0
2017-02-22,2.775,2.795,2.7,2.71,42840.0
2017-02-23,2.88,2.935,2.78,2.85,170258.0
2017-02-24,2.835,2.845,2.78,2.78,71349.0
2017-02-27,2.78,2.78,2.735,2.775,76696.0
2017-02-28,2.81,2.86,2.78,2.83,32167.0
2017-03-01,2.845,2.845,2.775,2.775,37791.0
2017-03-02,2.775,2.81,2.725,2.735,81321.0
2017-03-03,2.745,2.81,2.725,2.765,22186.0
2017-03-06,2.785,2.795,2.675,2.675,94689.0
2017-03-07,2.675,2.68,2.61,2.675,57746.0
2017-03-08,2.675,2.675,2.575,2.6,105208.0
2017-03-09,2.63,2.63,2.525,2.56,61489.0
2017-03-10,2.56,2.56,2.45,2.525,170036.0
2017-03-13,2.61,2.61,2.54,2.54,65486.0
2017-03-14,2.54,2.54,2.465,2.505,379294.0
2017-03-15,2.48,2.51,2.395,2.48,449552.0
2017-03-16,2.51,2.68,2.51,2.68,73845.0
2017-03-17,2.65,2.665,2.565,2.63,35168.0
2017-03-20,2.595,2.685,2.595,2.665,27590.0
2017-03-21,2.675,2.69,2.595,2.68,38040.0
2017-03-22,2.665,2.68,2.535,2.555,35652.0
2017-03-23,2.525,2.66,2.49,2.6,31164.0
2017-03-24,2.6,2.63,2.555,2.555,22018.0
2017-03-27,2.54,2.595,2.46,2.52,51294.0
2017-03-28,2.54,2.54,2.48,2.48,82261.0
2017-03-29,2.51,2.595,2.51,2.555,55703.0
2017-03-30,2.565,2.695,2.565,2.58,20249.0
2017-03-31,2.63,2.74,2.63,2.65,41070.0
2017-04-03,2.645,2.65,2.535,2.61,151663.0
2017-04-04,2.665,2.665,2.54,2.63,32071.0
2017-04-05,2.615,2.665,2.615,2.615,25841.0
2017-04-06,2.63,2.63,2.535,2.57,41295.0
2017-04-07,2.555,2.565,2.525,2.525,26581.0
2017-04-10,2.52,2.615,2.48,2.505,48105.0
2017-04-11,2.625,2.635,2.535,2.555,57932.0
2017-04-12,2.595,2.69,2.595,2.66,22979.0
2017-04-13,2.63,2.69,2.495,2.555,54176.0
2017-04-18,2.555,2.57,2.505,2.57,3375.0
2017-04-19,2.595,2.65,2.51,2.61,14674.0
2017-04-20,2.525,2.595,2.52,2.52,13430.0
2017-04-21,2.52,2.58,2.505,2.505,21522.0
2017-04-24,2.51,2.525,2.505,2.52,9593.0
2017-04-26,2.52,2.54,2.505,2.505,32352.0
2017-04-27,2.505,2.65,2.505,2.595,9887.0
2017-04-28,2.595,2.63,2.595,2.595,29895.0
2017-05-01,2.81,2.95,2.81,2.845,208926.0
2017-05-02,2.895,2.925,2.74,2.77,80908.0
2017-05-03,2.815,2.86,2.77,2.795,54568.0
2017-05-04,2.8,2.815,2.615,2.795,61973.0
2017-05-05,2.815,2.88,2.755,2.78,66276.0
2017-05-08,2.81,2.88,2.77,2.865,37457.0
2017-05-09,2.88,2.88,2.81,2.815,23350.0
2017-05-10,2.845,2.875,2.695,2.875,34380.0
2017-05-11,2.71,2.8,2.705,2.8,15317.0
2017-05-12,2.745,2.845,2.72,2.845,11334.0
2017-05-15,2.815,2.89,2.74,2.865,52655.0
2017-05-16,2.89,3.08,2.875,3.0,65491.0
2017-05-17,3.0,3.05,2.815,2.955,119300.0
2017-05-18,2.965,2.965,2.85,2.85,31564.0
2017-05-19,2.85,2.925,2.85,2.925,14269.0
2017-05-22,2.925,2.965,2.87,2.965,46577.0
2017-05-23,2.965,2.965,2.85,2.89,8715.0
2017-05-24,2.89,3.03,2.89,3.03,35481.0
2017-05-25,2.985,2.985,2.85,2.95,2779.0
2017-05-26,2.925,2.925,2.85,2.925,11959.0
2017-05-29,2.86,2.91,2.74,2.74,70531.0
2017-05-30,2.74,2.88,2.74,2.85,5791.0
2017-05-31,2.835,2.88,2.78,2.835,55720.0
2017-06-01,2.88,2.88,2.755,2.785,22278.0
2017-06-02,2.785,2.795,2.72,2.72,198476.0
2017-06-05,2.735,2.78,2.71,2.71,28530.0
2017-06-06,2.71,2.72,2.665,2.665,59130.0
2017-06-07,2.645,2.695,2.52,2.635,42994.0
2017-06-08,2.635,2.635,2.535,2.555,77616.0
2017-06-09,2.565,2.625,2.565,2.585,34883.0
2017-06-13,2.585,2.625,2.585,2.595,36582.0
2017-06-14,2.615,2.63,2.585,2.585,38421.0
2017-06-15,2.585,2.615,2.54,2.57,73080.0
2017-06-16,2.565,2.595,2.505,2.505,251165.0
2017-06-19,2.51,2.595,2.51,2.535,48983.0
2017-06-20,2.55,2.58,2.525,2.555,48881.0
2017-06-21,2.555,2.705,2.555,2.66,89897.0
2017-06-22,2.665,2.755,2.635,2.635,91237.0
2017-06-23,2.725,2.755,2.665,2.675,45211.0
2017-06-26,2.675,2.77,2.675,2.735,10949.0
2017-06-27,2.735,2.77,2.68,2.68,25802.0
2017-06-28,2.765,2.765,2.675,2.74,36090.0
2017-06-29,2.74,2.765,2.665,2.735,24150.0
2017-06-30,2.705,2.735,2.69,2.735,31375.0
2017-07-03,2.765,2.77,2.65,2.77,24437.0
2017-07-04,2.675,2.765,2.65,2.74,30789.0
2017-07-05,2.74,2.88,2.725,2.845,52467.0
2017-07-06,2.845,2.89,2.845,2.865,46989.0
2017-07-07,2.875,2.88,2.83,2.85,78061.0
2017-07-10,2.89,2.91,2.86,2.88,108886.0
2017-07-11,2.88,2.925,2.88,2.89,59048.0
2017-07-12,2.89,2.955,2.855,2.91,63801.0
2017-07-13,2.91,2.955,2.89,2.925,30704.0
2017-07-14,2.955,3.0,2.925,2.925,61647.0
2017-07-17,2.94,3.015,2.925,2.925,36146.0
2017-07-18,2.965,3.015,2.925,2.925,69386.0
2017-07-19,2.88,3.0,2.88,2.935,124102.0
2017-07-20,2.995,2.995,2.88,2.95,17636.0
2017-07-21,2.95,2.98,2.925,2.98,81160.0
2017-07-24,3.0,3.01,2.925,3.0,40603.0
2017-07-25,3.0,3.025,2.89,3.0,115596.0
2017-07-26,3.0,3.035,2.98,3.01,55624.0
2017-07-27,2.95,3.045,2.92,2.92,111076.0
2017-07-28,2.995,3.075,2.965,3.035,59526.0
2017-07-31,3.035,3.09,3.03,3.075,129591.0
2017-08-01,3.08,3.15,3.08,3.11,116942.0
2017-08-02,3.11,3.12,3.06,3.11,26683.0
2017-08-03,3.11,3.11,3.06,3.11,35940.0
2017-08-04,3.095,3.105,3.075,3.105,41505.0
2017-08-07,3.105,3.105,3.08,3.08,44515.0
2017-08-08,3.08,3.09,3.05,3.05,11351.0
2017-08-09,3.035,3.045,2.94,2.95,73640.0
2017-08-10,2.965,3.035,2.925,3.0,43075.0
2017-08-11,2.935,2.965,2.935,2.955,25039.0
2017-08-14,2.91,2.965,2.815,2.91,44362.0
2017-08-15,2.955,2.985,2.815,2.955,43481.0
2017-08-16,2.955,2.955,2.89,2.905,34598.0
2017-08-17,2.905,2.985,2.895,2.965,75408.0
2017-08-18,2.965,2.985,2.88,2.965,31463.0
2017-08-21,2.925,2.935,2.815,2.835,73301.0
2017-08-22,2.815,2.905,2.815,2.89,64498.0
2017-08-23,2.895,2.935,2.835,2.835,21783.0
2017-08-24,3.165,3.48,3.075,3.35,517480.0
2017-08-25,3.385,3.41,3.295,3.325,163758.0
2017-08-28,3.325,3.325,3.26,3.295,348719.0
2017-08-29,3.28,3.55,3.28,3.445,193892.0
2017-08-30,3.465,3.52,3.37,3.4,112205.0
2017-08-31,3.415,3.445,3.34,3.395,48222.0
2017-09-01,3.38,3.445,3.38,3.41,114104.0
2017-09-04,3.395,3.435,3.37,3.41,78753.0
2017-09-05,3.435,3.435,3.41,3.425,54918.0
2017-09-06,3.425,3.43,3.395,3.4,29058.0
2017-09-07,3.43,3.48,3.41,3.445,90490.0
2017-09-08,3.48,3.595,3.45,3.555,97612.0
2017-09-11,3.57,3.735,3.57,3.635,63884.0
2017-09-12,3.595,3.74,3.55,3.735,101192.0
2017-09-13,3.815,3.815,3.67,3.77,82385.0
2017-09-14,3.785,3.8,3.71,3.795,80695.0
2017-09-15,3.795,3.795,3.71,3.74,44842.0
2017-09-18,3.735,3.86,3.695,3.72,54838.0
2017-09-19,3.735,3.95,3.72,3.77,160176.0
2017-09-20,3.885,3.92,3.795,3.9,62327.0
2017-09-21,3.945,3.96,3.845,3.86,89791.0
2017-09-22,3.89,3.935,3.845,3.9,58484.0
2017-09-25,3.935,3.95,3.86,3.935,72933.0
2017-09-26,3.92,4.2,3.92,4.105,152339.0
2017-09-27,4.09,4.2,4.09,4.105,221543.0
2017-09-28,4.05,4.145,4.05,4.06,91467.0
2017-09-29,4.06,4.06,3.945,3.96,64503.0
2017-10-02,3.99,4.035,3.985,4.015,48281.0
2017-10-03,4.02,4.03,3.95,3.965,94134.0
2017-10-04,3.975,3.99,3.945,3.975,51284.0
2017-10-05,3.935,3.99,3.87,3.93,70467.0
2017-10-06,3.86,4.0,3.86,3.95,54808.0
2017-10-09,3.975,3.975,3.87,3.875,31885.0
2017-10-10,3.935,3.985,3.92,3.985,74727.0
2017-10-11,3.975,4.17,3.92,4.06,80779.0
2017-10-12,4.21,4.545,4.21,4.515,147110.0
2017-10-13,4.59,4.725,4.52,4.545,231762.0
2017-10-16,4.59,4.61,4.545,4.56,156202.0
2017-10-17,4.605,4.685,4.56,4.665,118622.0
2017-10-18,4.605,4.665,4.53,4.53,52172.0
2017-10-19,4.53,4.56,4.515,4.515,92697.0
2017-10-20,4.515,4.545,4.36,4.49,87675.0
2017-10-23,4.49,4.545,4.465,4.505,54709.0
2017-10-24,4.515,4.575,4.475,4.48,79934.0
2017-10-25,4.48,4.545,4.48,4.515,53694.0
2017-10-26,4.495,4.545,4.475,4.475,43856.0
2017-10-27,4.475,4.56,4.445,4.53,92535.0
2017-10-30,4.535,4.575,4.43,4.53,132537.0
2017-10-31,4.545,4.545,4.39,4.48,110636.0
2017-11-01,4.53,4.575,4.53,4.56,188962.0
2017-11-02,4.545,4.56,4.505,4.545,102599.0
2017-11-03,4.565,4.65,4.545,4.58,168588.0
2017-11-06,4.515,4.58,4.475,4.48,96880.0
2017-11-07,4.53,4.58,4.475,4.545,63214.0
2017-11-08,4.575,4.575,4.53,4.53,98482.0
2017-11-09,4.53,4.545,4.475,4.515,24075.0
2017-11-10,4.52,4.575,4.36,4.39,81036.0
2017-11-13,4.535,4.565,4.465,4.55,62377.0
2017-11-14,4.62,4.62,4.39,4.43,64692.0
2017-11-15,4.415,4.565,4.28,4.48,72142.0
2017-11-16,4.435,4.545,4.355,4.43,32192.0
2017-11-17,4.435,4.505,4.435,4.495,16000.0
2017-11-20,4.495,4.495,4.37,4.465,88618.0
2017-11-21,4.42,4.53,4.385,4.445,20092.0
2017-11-22,4.495,4.505,4.415,4.43,72010.0
2017-11-23,4.49,4.495,4.405,4.445,157242.0
2017-11-24,4.43,4.465,4.415,4.415,98302.0
2017-11-27,4.43,4.46,4.39,4.415,35920.0
2017-11-28,4.46,4.465,4.385,4.39,36344.0
2017-11-29,4.39,4.505,4.36,4.495,90873.0
2017-11-30,4.545,4.55,4.465,4.505,60556.0
2017-12-01,4.505,4.62,4.465,4.62,66978.0
2017-12-04,4.64,5.165,4.64,4.885,101197.0
2017-12-05,4.995,4.995,4.755,4.77,57983.0
2017-12-06,4.78,4.89,4.73,4.83,55138.0
2017-12-07,4.83,4.965,4.77,4.87,41205.0
2017-12-08,4.885,5.06,4.845,5.01,52858.0
2017-12-11,5.09,5.225,5.02,5.02,170278.0
2017-12-12,5.11,5.125,5.035,5.08,78096.0
2017-12-13,5.14,5.14,4.81,4.995,114272.0
2017-12-14,5.01,5.14,4.95,5.14,53447.0
2017-12-15,5.095,5.245,5.08,5.18,66898.0
2017-12-18,5.225,5.29,5.105,5.125,47048.0
2017-12-19,5.12,5.23,5.12,5.155,52934.0
2017-12-20,5.155,5.21,5.15,5.185,81227.0
2017-12-21,5.185,5.245,5.14,5.185,43113.0
2017-12-22,5.185,5.285,5.185,5.245,46555.0
2017-12-27,5.285,5.285,5.225,5.225,26833.0
2017-12-28,5.29,5.3,5.23,5.285,30718.0
2017-12-29,5.26,5.29,5.2,5.2,26882.0
2018-01-02,5.3,5.435,5.195,5.23,33395.0
2018-01-03,5.225,5.255,5.215,5.23,14263.0
2018-01-04,5.225,5.235,5.075,5.105,47663.0
2018-01-05,5.655,5.99,5.655,5.98,87999.0
2018-01-08,5.98,6.04,5.685,5.695,105166.0
2018-01-09,5.68,5.68,5.415,5.535,103233.0
2018-01-10,5.535,5.805,5.525,5.73,41070.0
2018-01-11,5.755,5.755,5.575,5.575,38781.0
2018-01-12,5.54,5.665,5.51,5.665,25707.0
2018-01-15,5.64,5.74,5.575,5.605,63154.0
2018-01-16,5.64,5.71,5.605,5.62,54681.0
2018-01-17,5.605,5.73,5.55,5.59,46849.0
2018-01-18,5.605,5.76,5.605,5.68,21668.0
2018-01-19,5.655,5.715,5.49,5.58,37866.0
2018-01-22,5.58,5.595,5.445,5.46,53363.0
2018-01-23,5.46,5.655,5.46,5.55,34572.0
2018-01-24,5.54,5.61,5.475,5.605,22214.0
2018-01-25,5.505,5.555,5.475,5.495,27244.0
2018-01-29,5.49,5.755,5.49,5.755,36243.0
2018-01-30,5.755,5.935,5.68,5.855,75145.0
2018-01-31,5.9,6.07,5.71,5.935,86257.0
2018-02-01,6.005,6.065,5.745,5.905,84448.0
2018-02-02,5.905,5.905,5.775,5.82,16755.0
2018-02-05,5.755,5.76,5.465,5.595,57251.0
2018-02-06,5.49,5.52,5.255,5.46,230507.0
2018-02-07,5.525,5.725,5.525,5.59,31239.0
2018-02-08,5.61,5.65,5.525,5.565,50554.0
2018-02-09,5.45,5.45,5.34,5.36,126331.0
2018-02-12,5.31,5.415,5.31,5.375,39824.0
2018-02-13,5.385,5.565,5.385,5.435,68673.0
2018-02-14,5.49,5.55,5.45,5.48,27691.0
2018-02-15,5.525,5.875,5.51,5.565,63762.0
2018-02-16,5.525,5.605,5.45,5.575,40646.0
2018-02-19,5.605,5.87,5.55,5.805,55884.0
2018-02-20,5.76,5.945,5.76,5.935,96648.0
2018-02-21,6.095,6.21,5.93,6.165,262589.0
2018-02-22,6.17,6.17,5.975,6.08,118415.0
2018-02-23,6.08,6.67,6.01,6.595,154051.0
2018-02-26,6.635,6.815,6.635,6.745,180928.0
2018-02-27,6.815,7.085,6.79,6.875,249423.0
2018-02-28,6.875,6.99,6.65,6.85,162861.0
2018-03-01,6.89,6.96,6.755,6.95,76627.0
2018-03-02,6.89,6.95,6.775,6.88,218488.0
2018-03-05,6.915,6.93,6.785,6.8,44848.0
2018-03-06,6.815,6.815,6.48,6.635,93940.0
2018-03-07,6.665,6.845,6.625,6.73,108450.0
2018-03-08,6.74,6.89,6.655,6.85,107989.0
2018-03-09,6.845,7.045,6.845,6.905,276247.0
2018-03-12,7.11,7.34,7.095,7.265,351306.0
2018-03-13,7.305,7.425,7.08,7.12,332878.0
2018-03-14,7.14,7.14,7.0,7.105,188437.0
2018-03-15,7.095,7.14,6.995,7.055,188826.0
2018-03-16,7.085,7.14,7.025,7.07,562350.0
2018-03-19,7.085,7.125,7.02,7.05,185304.0
2018-03-20,7.07,7.275,7.04,7.095,245701.0
2018-03-21,7.095,7.225,7.08,7.17,273873.0
2018-03-22,7.225,7.535,7.22,7.29,307600.0
2018-03-23,7.295,7.34,7.195,7.275,145207.0
2018-03-26,7.22,7.28,7.19,7.255,312822.0
2018-03-27,7.42,7.495,7.34,7.395,231823.0
2018-03-28,7.395,7.42,7.265,7.42,452838.0
2018-03-29,7.425,7.73,7.425,7.615,265068.0
2018-04-03,7.65,7.89,7.58,7.73,598699.0
2018-04-04,7.19,7.315,6.915,7.265,681739.0
2018-04-05,7.265,7.69,7.265,7.46,488202.0
2018-04-06,7.495,7.615,6.915,6.955,295117.0
2018-04-09,6.88,6.88,6.64,6.66,281640.0
2018-04-10,6.695,6.83,6.655,6.74,414666.0
2018-04-11,6.94,6.995,6.795,6.855,266610.0
2018-04-12,6.855,6.855,6.74,6.795,94942.0
2018-04-13,6.8,6.8,6.73,6.765,90283.0
2018-04-16,6.765,6.8,6.54,6.61,153038.0
2018-04-17,6.54,7.055,6.345,7.05,302408.0
2018-04-18,7.085,7.25,7.07,7.15,259428.0
2018-04-19,7.17,7.24,7.07,7.135,138347.0
2018-04-20,7.085,7.21,7.07,7.19,177917.0
2018-04-23,7.15,7.15,6.95,6.985,65182.0
2018-04-24,6.995,7.05,6.915,6.98,125814.0
2018-04-26,6.97,7.205,6.925,7.17,164828.0
2018-04-27,7.25,7.25,7.12,7.21,147136.0
2018-04-30,7.22,7.435,7.135,7.435,268705.0
2018-05-01,7.445,7.495,7.29,7.34,235820.0
2018-05-02,7.34,7.59,7.34,7.535,259368.0
2018-05-03,7.49,7.55,7.365,7.535,255225.0
2018-05-04,7.435,7.89,7.435,7.87,182616.0
2018-05-07,7.93,8.245,7.92,8.115,374077.0
2018-05-08,8.125,8.27,7.99,8.155,332283.0
2018-05-09,8.16,8.315,7.96,8.115,312750.0
2018-05-10,7.97,8.23,7.97,8.09,289866.0
2018-05-11,8.115,8.255,8.09,8.255,432917.0
2018-05-14,8.665,9.095,8.345,8.555,590736.0
2018-05-15,8.555,8.82,8.48,8.68,531371.0
2018-05-16,8.57,9.09,8.57,8.965,562838.0
2018-05-17,8.965,8.99,8.71,8.75,301635.0
2018-05-18,8.735,8.765,8.62,8.67,215290.0
2018-05-21,8.725,9.205,8.725,9.08,311299.0
2018-05-22,9.095,9.15,9.005,9.045,505647.0
2018-05-23,9.045,9.19,8.88,9.01,432015.0
2018-05-24,9.035,9.275,9.01,9.175,256336.0
2018-05-25,9.175,9.18,9.0,9.045,212609.0
2018-05-28,9.205,9.26,9.095,9.26,151752.0
2018-05-29,9.205,9.385,9.105,9.19,209594.0
2018-05-30,9.05,9.33,9.05,9.23,233455.0
2018-05-31,9.08,9.165,8.79,8.95,430004.0
2018-06-01,8.91,8.92,8.705,8.72,561403.0
2018-06-04,8.695,8.965,8.65,8.865,394184.0
2018-06-05,8.685,9.08,8.665,8.88,317834.0
2018-06-06,9.005,9.28,8.905,9.175,439463.0
2018-06-07,9.205,9.475,9.205,9.26,274919.0
2018-06-08,9.445,9.445,9.11,9.215,290968.0
2018-06-12,9.265,9.39,9.08,9.365,264092.0
2018-06-13,9.39,9.485,9.275,9.405,151511.0
2018-06-14,9.35,9.49,9.335,9.4,123750.0
2018-06-15,9.47,9.685,9.275,9.685,139822.0
2018-06-18,9.655,9.655,9.275,9.305,191660.0
2018-06-19,9.275,9.43,9.19,9.235,193042.0
2018-06-20,9.08,9.385,9.06,9.195,248747.0
2018-06-21,9.19,9.275,9.12,9.195,261666.0
2018-06-22,9.18,9.215,9.035,9.12,234694.0
2018-06-25,9.195,9.345,9.15,9.195,323718.0
2018-06-26,9.18,9.235,8.975,9.11,237740.0
2018-06-27,9.12,9.385,9.045,9.275,288179.0
2018-06-28,9.35,9.39,9.15,9.165,251112.0
2018-06-29,9.18,9.32,8.905,9.045,223075.0
2018-07-02,9.035,9.035,8.585,8.64,226100.0
2018-07-03,8.595,8.81,8.585,8.655,247310.0
2018-07-04,8.67,8.67,8.36,8.43,204241.0
2018-07-05,8.2,8.425,8.185,8.225,235139.0
2018-07-06,8.155,8.2,7.96,8.2,283849.0
2018-07-09,8.19,8.19,7.97,8.085,145889.0
2018-07-10,8.115,8.385,8.115,8.385,292194.0
2018-07-11,8.385,8.515,8.36,8.465,278254.0
2018-07-12,7.99,8.5,7.68,8.21,380090.0
2018-07-13,8.155,8.425,8.155,8.34,271401.0
2018-07-16,8.38,8.5,8.295,8.34,166252.0
2018-07-17,8.425,8.495,8.24,8.26,281102.0
2018-07-18,8.4,8.425,8.24,8.34,214439.0
2018-07-19,8.27,8.535,8.27,8.5,236938.0
2018-07-20,8.525,8.705,8.465,8.635,217836.0
2018-07-23,8.635,8.64,8.245,8.325,198625.0
2018-07-24,8.295,8.595,8.255,8.495,299710.0
2018-07-25,8.465,8.895,8.45,8.805,312845.0
2018-07-26,8.77,8.875,8.595,8.755,246564.0
2018-07-27,8.84,8.875,8.67,8.77,152403.0
2018-07-30,8.695,8.82,8.585,8.68,141994.0
2018-07-31,8.57,8.735,8.44,8.67,191941.0
2018-08-01,8.67,8.835,8.585,8.725,178236.0
2018-08-02,8.655,8.805,8.53,8.68,135863.0
2018-08-03,8.695,9.105,8.665,8.965,324759.0
2018-08-06,9.065,9.195,8.975,9.145,136161.0
2018-08-07,9.145,9.3,9.06,9.29,157196.0
2018-08-08,9.12,9.52,8.995,9.4,299692.0
2018-08-09,9.39,9.39,9.025,9.105,214908.0
2018-08-10,9.12,9.335,9.01,9.16,236922.0
2018-08-13,9.16,9.195,8.77,8.855,175223.0
2018-08-14,8.89,8.965,8.68,8.81,260499.0
2018-08-15,8.65,9.11,8.33,8.975,442015.0
2018-08-16,8.875,8.92,8.47,8.485,341810.0
2018-08-17,8.485,8.72,8.44,8.555,322788.0
2018-08-20,8.485,8.655,8.395,8.55,231463.0
2018-08-21,8.555,8.735,8.465,8.695,157968.0
2018-08-22,8.735,8.835,7.83,8.04,1225453.0
2018-08-23,8.27,8.495,8.055,8.1,712753.0
2018-08-24,8.005,8.31,8.005,8.14,573691.0
2018-08-27,8.04,8.285,8.03,8.19,443338.0
2018-08-28,8.16,8.37,8.055,8.14,584234.0
2018-08-29,7.96,8.33,7.96,8.33,324043.0
2018-08-30,8.43,8.65,8.395,8.43,329307.0
2018-08-31,8.425,8.425,8.24,8.4,300483.0
2018-09-03,8.395,8.57,8.255,8.295,301157.0
2018-09-04,8.245,8.695,8.245,8.565,248860.0
2018-09-05,8.5,8.515,8.26,8.31,284156.0
2018-09-06,8.27,8.325,7.935,7.96,317492.0
2018-09-07,7.845,8.0,7.75,7.89,305474.0
2018-09-10,7.735,7.87,7.535,7.83,363943.0
2018-09-11,7.65,8.025,7.65,7.815,257104.0
2018-09-12,7.885,8.245,7.835,7.885,236741.0
2018-09-13,7.805,7.94,7.805,7.82,211733.0
2018-09-14,7.805,7.82,7.5,7.69,284992.0
2018-09-17,7.57,8.04,7.57,7.835,442310.0
2018-09-18,7.71,7.775,7.54,7.575,310992.0
2018-09-19,7.57,7.76,7.555,7.75,274376.0
2018-09-20,7.72,7.76,7.545,7.545,311182.0
2018-09-21,7.54,7.69,7.29,7.57,2114736.0
2018-09-24,7.515,7.815,7.515,7.775,214406.0
2018-09-25,7.765,7.845,7.72,7.805,314480.0
2018-09-26,7.805,8.04,7.805,8.04,273378.0
2018-09-27,7.985,8.04,7.82,7.97,191928.0
2018-09-28,7.855,8.2,7.845,8.13,373106.0
2018-10-01,8.16,8.16,7.925,7.97,74291.0
2018-10-02,7.97,8.08,7.845,7.895,138615.0
2018-10-03,7.87,8.1,7.72,8.01,170557.0
2018-10-04,8.05,8.12,7.885,7.925,150247.0
2018-10-05,7.915,7.915,7.67,7.805,209910.0
2018-10-08,7.725,7.91,7.725,7.83,175344.0
2018-10-09,7.735,7.875,7.6,7.725,241111.0
2018-10-10,7.65,7.87,7.625,7.8,151900.0
2018-10-11,7.835,7.835,7.38,7.485,340321.0
2018-10-12,7.49,7.735,7.335,7.57,428708.0
2018-10-15,7.5,7.69,7.475,7.515,253479.0
2018-10-16,7.46,7.695,7.46,7.655,145420.0
2018-10-17,7.57,7.86,7.57,7.78,113584.0
2018-10-18,7.69,7.725,7.515,7.63,248127.0
2018-10-19,7.5,7.575,7.27,7.405,275353.0
2018-10-22,7.37,7.42,7.055,7.19,300205.0
2018-10-23,7.175,7.175,7.01,7.11,270538.0
2018-10-24,7.04,7.12,6.94,7.055,200953.0
2018-10-25,6.79,6.86,6.55,6.72,430202.0
2018-10-26,6.805,6.97,6.565,6.625,293209.0
2018-10-29,6.37,6.75,6.37,6.625,522506.0
2018-10-30,5.51,5.785,5.14,5.4,2401234.0
2018-10-31,5.51,6.385,5.495,6.05,1203963.0
2018-11-01,6.03,6.03,5.645,5.85,658289.0
2018-11-02,5.99,6.01,5.805,6.01,398117.0
2018-11-05,5.99,6.18,5.795,5.82,294558.0
2018-11-06,5.715,6.015,5.715,5.985,146474.0
2018-11-07,5.86,6.165,5.7,6.095,239888.0
2018-11-08,6.26,6.26,5.77,6.065,473455.0
2018-11-09,6.05,6.205,6.01,6.165,323534.0
2018-11-12,6.165,6.38,6.085,6.31,306667.0
2018-11-13,6.15,6.325,6.07,6.175,374922.0
2018-11-14,6.135,6.71,6.135,6.19,443226.0
2018-11-15,6.07,6.37,6.055,6.345,368787.0
2018-11-16,6.275,6.53,6.07,6.48,342899.0
2018-11-19,6.425,6.44,6.22,6.3,317640.0
2018-11-20,6.27,6.27,5.945,5.96,288439.0
2018-11-21,6.03,6.03,5.63,5.765,265340.0
2018-11-22,5.835,6.135,5.835,5.92,310482.0
2018-11-23,5.93,6.31,5.93,6.15,450766.0
2018-11-26,6.135,6.215,5.99,6.095,236718.0
2018-11-27,6.27,6.27,6.01,6.11,315616.0
2018-11-28,6.19,6.27,6.11,6.16,355434.0
2018-11-29,6.18,6.465,6.095,6.33,413339.0
2018-11-30,6.34,6.37,5.96,6.03,429553.0
2018-12-03,6.27,6.37,6.165,6.245,245719.0
2018-12-04,6.19,6.23,5.92,5.985,381137.0
2018-12-05,5.89,5.89,5.725,5.865,268993.0
2018-12-06,6.11,6.11,5.7,5.75,301218.0
2018-12-07,5.905,5.905,5.725,5.78,113577.0
2018-12-10,5.695,5.725,5.465,5.52,171642.0
2018-12-11,5.465,5.795,5.45,5.615,290224.0
2018-12-12,5.675,5.935,5.565,5.825,557904.0
2018-12-13,6.03,6.03,5.82,5.9,322272.0
2018-12-14,5.89,5.89,5.7,5.805,342886.0
2018-12-17,5.835,5.85,5.59,5.805,227440.0
2018-12-18,5.725,5.725,5.375,5.44,333109.0
2018-12-19,5.52,5.52,5.23,5.32,321108.0
2018-12-20,5.315,5.315,4.985,5.085,587122.0
2018-12-21,4.865,5.005,4.795,4.795,978774.0
2018-12-24,4.78,4.935,4.725,4.905,125243.0
2018-12-27,5.005,5.07,4.785,4.825,192847.0
2018-12-28,4.92,4.92,4.78,4.85,132376.0
2018-12-31,4.93,4.93,4.825,4.895,97488.0
2019-01-02,4.96,4.965,4.875,4.905,234723.0
2019-01-03,4.85,4.875,4.43,4.5,357050.0
2019-01-04,4.495,4.595,4.455,4.485,447117.0
2019-01-07,4.485,4.89,4.485,4.81,302060.0
2019-01-08,4.85,5.1,4.825,5.055,376266.0
2019-01-09,5.115,5.23,5.0,5.125,447188.0
2019-01-10,5.125,5.25,5.04,5.115,203144.0
2019-01-11,5.11,5.4,5.11,5.32,286626.0
2019-01-14,5.235,5.44,5.03,5.14,384008.0
2019-01-15,5.125,5.155,4.975,5.085,214444.0
2019-01-16,5.195,5.345,5.085,5.195,221521.0
2019-01-17,5.21,5.34,5.21,5.32,239374.0
2019-01-18,5.32,5.545,5.315,5.505,229770.0
2019-01-21,5.52,5.805,5.52,5.63,302102.0
2019-01-22,5.645,5.71,5.58,5.655,187141.0
2019-01-23,5.655,5.67,5.41,5.545,167283.0
2019-01-24,5.545,5.675,5.525,5.675,111497.0
2019-01-25,5.82,6.025,5.715,5.85,391868.0
2019-01-29,5.955,6.135,5.725,5.92,275927.0
2019-01-30,5.915,6.025,5.75,5.86,289321.0
2019-01-31,5.845,5.845,5.565,5.675,276132.0
2019-02-01,5.67,5.67,5.285,5.32,330553.0
2019-02-04,5.32,5.385,5.23,5.26,344119.0
2019-02-05,5.285,5.34,5.07,5.11,465183.0
2019-02-06,5.11,5.64,5.11,5.605,215542.0
2019-02-07,5.64,5.99,5.535,5.915,525102.0
2019-02-08,6.015,6.015,5.605,5.725,265477.0
2019-02-11,5.835,6.105,5.73,5.99,358042.0
2019-02-12,5.99,6.14,5.875,6.11,202056.0
2019-02-13,6.175,6.22,6.055,6.175,207738.0
2019-02-14,6.19,6.38,6.175,6.34,211501.0
2019-02-15,6.385,6.615,6.37,6.48,368292.0
2019-02-18,6.7,6.7,6.205,6.31,447759.0
2019-02-19,6.44,6.59,6.07,6.105,210969.0
2019-02-20,6.71,7.725,6.71,7.335,1563375.0
2019-02-21,7.37,7.98,7.315,7.705,1761143.0
2019-02-22,7.705,7.815,7.56,7.65,470979.0
2019-02-25,7.65,7.82,7.625,7.67,263376.0
2019-02-26,7.775,7.93,7.735,7.875,377052.0
2019-02-27,7.805,8.02,7.75,7.885,325304.0
2019-02-28,7.885,8.19,7.745,7.9,302228.0
2019-03-01,7.805,7.95,7.725,7.79,283801.0
2019-03-04,7.71,8.135,7.65,8.075,211106.0
2019-03-05,7.98,7.995,7.745,7.925,340721.0
2019-03-06,7.875,7.925,7.75,7.79,223914.0
2019-03-07,7.79,7.83,7.595,7.775,299465.0
2019-03-08,7.875,7.89,7.6,7.69,267484.0
2019-03-11,7.855,7.855,7.675,7.75,136884.0
2019-03-12,7.735,8.0,7.71,7.79,156681.0
2019-03-13,7.79,7.815,7.555,7.71,286758.0
2019-03-14,7.695,7.905,7.62,7.855,194661.0
2019-03-15,7.84,7.865,7.465,7.565,149617.0
2019-03-18,7.66,7.78,7.555,7.58,98431.0
2019-03-19,7.58,7.815,7.58,7.74,131026.0
2019-03-20,7.695,7.695,7.54,7.655,92262.0
2019-03-21,7.62,7.72,7.565,7.565,93742.0
2019-03-22,7.655,7.78,7.61,7.685,128082.0
2019-03-25,7.53,7.595,7.345,7.44,142304.0
2019-03-26,7.465,7.465,7.305,7.36,208020.0
2019-03-27,7.425,7.54,7.25,7.29,127611.0
2019-03-28,7.25,7.38,7.15,7.33,101908.0
2019-03-29,7.37,7.37,7.2,7.255,79237.0
2019-04-01,7.205,7.3,7.1,7.16,162791.0
2019-04-02,7.215,7.78,7.16,7.505,258375.0
2019-04-03,7.425,7.66,7.395,7.53,70059.0
2019-04-04,7.63,7.63,7.295,7.345,106479.0
2019-04-05,7.315,7.59,7.215,7.335,117477.0
2019-04-08,7.25,7.475,7.25,7.37,127985.0
2019-04-09,7.5,7.765,7.46,7.66,245049.0
2019-04-10,7.67,7.935,7.63,7.87,205589.0
2019-04-11,7.93,8.25,7.72,7.845,307039.0
2019-04-12,7.79,8.1,7.57,8.1,266625.0
2019-04-15,8.065,8.245,7.825,8.18,229834.0
2019-04-16,8.145,8.275,8.06,8.14,120206.0
2019-04-17,8.145,8.4,8.12,8.375,178189.0
2019-04-18,8.495,8.495,8.08,8.285,217107.0
2019-04-23,8.22,8.365,8.17,8.26,92435.0
2019-04-24,8.26,8.455,8.205,8.42,437586.0
2019-04-26,8.505,8.505,8.065,8.165,199977.0
2019-04-29,8.355,8.43,8.17,8.235,246780.0
2019-04-30,8.22,8.42,8.13,8.165,181831.0
2019-05-01,8.18,8.3,8.035,8.195,152244.0
2019-05-02,8.21,8.325,7.89,7.945,139516.0
2019-05-03,7.87,8.065,7.87,7.975,109415.0
2019-05-06,7.96,7.985,7.865,7.92,149202.0
2019-05-07,7.97,8.3,7.7,7.83,157398.0
2019-05-08,7.815,7.865,7.45,7.775,327526.0
2019-05-09,7.775,7.96,7.54,7.695,158145.0
2019-05-10,7.605,7.855,7.605,7.84,94990.0
2019-05-13,7.92,8.035,7.725,8.015,219022.0
2019-05-14,7.775,8.075,7.645,8.015,236937.0
2019-05-15,8.04,8.325,8.01,8.205,294484.0
2019-05-16,8.13,8.31,8.13,8.285,122257.0
2019-05-17,8.35,8.64,8.265,8.585,351566.0
2019-05-20,8.745,8.9,8.445,8.705,354518.0
2019-05-21,8.59,8.93,8.585,8.655,283966.0
2019-05-22,8.81,9.06,8.81,8.91,245703.0
2019-05-23,9.08,9.26,9.08,9.19,332133.0
2019-05-24,9.23,9.23,9.08,9.085,240534.0
2019-05-27,9.11,9.42,9.11,9.395,239946.0
2019-05-28,9.38,9.655,9.38,9.555,367082.0
2019-05-29,9.38,9.63,9.27,9.385,242569.0
2019-05-30,9.23,9.335,9.005,9.085,293981.0
2019-05-31,9.07,9.295,9.04,9.23,201811.0
2019-06-03,9.23,9.23,8.845,8.885,138920.0
2019-06-04,8.89,8.95,8.745,8.785,265864.0
2019-06-05,8.845,9.13,8.825,9.015,279595.0
2019-06-06,8.99,9.215,8.925,9.085,173085.0
2019-06-07,9.11,9.255,9.015,9.165,138868.0
2019-06-11,9.29,9.615,9.265,9.54,237206.0
2019-06-12,9.59,9.675,9.27,9.335,150978.0
2019-06-13,9.36,9.425,8.86,8.9,214217.0
2019-06-14,8.94,9.2,8.825,9.135,235221.0
2019-06-17,9.19,9.23,8.835,8.95,105296.0
2019-06-18,9.12,9.335,9.02,9.19,159896.0
2019-06-19,9.425,9.555,9.21,9.315,178354.0
2019-06-20,9.315,9.36,9.06,9.295,498147.0
2019-06-21,9.395,9.555,8.745,9.135,374719.0
2019-06-24,9.2,9.25,8.95,9.185,105372.0
2019-06-25,9.02,9.085,8.87,8.98,154889.0
2019-06-26,8.91,9.045,8.85,8.915,149462.0
2019-06-27,8.885,9.1,8.885,9.04,165623.0
2019-06-28,9.1,9.46,9.08,9.2,479176.0
2019-07-01,9.425,9.425,9.055,9.1,65424.0
2019-07-02,9.11,9.24,8.91,9.06,218000.0
2019-07-03,9.03,9.055,8.635,8.745,318783.0
2019-07-04,8.745,8.85,8.535,8.69,261989.0
2019-07-05,8.76,8.845,8.665,8.745,105501.0
2019-07-08,8.69,8.875,8.69,8.81,137404.0
2019-07-09,8.795,8.975,8.74,8.77,171357.0
2019-07-10,8.93,9.095,8.785,9.06,195821.0
2019-07-11,9.06,9.23,9.005,9.175,93864.0
2019-07-12,9.23,9.45,9.175,9.385,240011.0
2019-07-15,9.41,9.865,9.395,9.79,180978.0
2019-07-16,9.675,9.825,9.515,9.765,205495.0
2019-07-17,9.555,9.76,9.215,9.395,175585.0
2019-07-18,9.395,9.55,9.32,9.505,145804.0
2019-07-19,9.54,10.065,9.37,9.41,306556.0
2019-07-22,9.335,9.72,9.315,9.57,156075.0
2019-07-23,9.435,9.565,9.15,9.215,199923.0
2019-07-24,9.37,9.445,9.135,9.28,150969.0
2019-07-25,9.29,9.55,9.265,9.355,122908.0
2019-07-26,9.315,9.355,9.01,9.08,109845.0
2019-07-29,9.19,9.42,9.06,9.315,136080.0
2019-07-30,9.315,9.37,8.975,9.005,88480.0
2019-07-31,8.975,9.04,8.715,9.02,201328.0
2019-08-01,8.81,9.1,8.68,8.91,330928.0
2019-08-02,8.885,9.04,8.68,8.76,141215.0
2019-08-05,8.68,8.735,8.34,8.585,243974.0
2019-08-06,8.26,8.485,7.92,8.315,214368.0
2019-08-07,8.445,8.47,8.195,8.3,193713.0
2019-08-08,8.235,8.405,8.235,8.34,103372.0
2019-08-09,8.34,8.42,8.205,8.3,158975.0
2019-08-12,8.335,8.87,8.335,8.785,221208.0
2019-08-13,8.85,8.89,8.535,8.705,195259.0
2019-08-14,8.77,8.975,8.7,8.95,149535.0
2019-08-15,8.745,9.03,8.655,8.99,310367.0
2019-08-16,8.95,9.32,8.95,9.225,359421.0
2019-08-19,9.33,9.555,9.275,9.515,226902.0
2019-08-20,9.555,9.72,9.395,9.685,201856.0
2019-08-21,9.75,9.995,9.67,9.785,267908.0
2019-08-22,9.315,10.465,9.225,9.96,515369.0
2019-08-23,10.06,10.165,9.655,10.02,407454.0
2019-08-26,9.72,9.81,9.54,9.72,313557.0
2019-08-27,9.83,10.0,9.635,9.72,261003.0
2019-08-28,9.8,10.01,9.685,9.96,261838.0
2019-08-29,10.035,10.14,9.945,10.01,156394.0
2019-08-30,10.125,10.47,10.04,10.245,277655.0
2019-09-02,10.325,10.365,9.84,9.92,212118.0
2019-09-03,9.955,10.655,9.88,10.19,419774.0
2019-09-04,10.205,10.23,10.04,10.06,177276.0
2019-09-05,10.205,10.275,9.91,10.09,171898.0
2019-09-06,10.675,10.675,10.19,10.245,248963.0
2019-09-09,9.97,10.55,9.97,10.43,197079.0
2019-09-10,10.45,10.45,10.185,10.26,83222.0
2019-09-11,10.405,10.445,10.225,10.37,75516.0
2019-09-12,10.37,10.595,10.265,10.56,61604.0
2019-09-13,10.575,10.75,10.545,10.595,158129.0
2019-09-16,10.535,10.74,10.53,10.645,116332.0
2019-09-17,10.545,10.715,10.53,10.585,94639.0
2019-09-18,10.485,10.685,10.37,10.505,95927.0
2019-09-19,10.46,11.03,10.395,10.445,198832.0
2019-09-20,10.455,10.79,10.435,10.53,211969.0
2019-09-23,10.585,10.81,10.46,10.71,90276.0
2019-09-24,10.715,10.955,10.71,10.815,127731.0
2019-09-25,10.815,10.925,10.66,10.71,170131.0
2019-09-26,10.71,11.065,10.7,10.89,150157.0
2019-09-27,10.815,10.98,10.66,10.69,92162.0
2019-09-30,10.69,10.79,10.455,10.55,165913.0
2019-10-01,10.66,10.69,10.28,10.38,100834.0
2019-10-02,10.575,10.67,10.37,10.43,165285.0
2019-10-03,10.295,10.47,10.15,10.38,166498.0
2019-10-04,10.495,10.66,10.355,10.56,262287.0
2019-10-07,10.625,10.69,10.51,10.56,60409.0
2019-10-08,10.535,10.89,10.48,10.76,238656.0
2019-10-09,10.74,10.75,10.495,10.52,118533.0
2019-10-10,10.575,10.715,10.27,10.33,138378.0
2019-10-11,10.535,10.535,10.205,10.315,149121.0
2019-10-14,10.505,10.545,10.37,10.435,71423.0
2019-10-15,10.38,10.855,10.215,10.625,164445.0
2019-10-16,10.67,11.055,10.67,11.045,96806.0
2019-10-17,11.04,11.31,10.995,11.23,142384.0
2019-10-18,11.3,11.64,11.3,11.45,96436.0
2019-10-21,11.535,11.58,11.295,11.31,101316.0
2019-10-22,11.325,11.46,11.185,11.375,137136.0
2019-10-23,11.5,11.625,11.145,11.195,129399.0
2019-10-24,11.245,11.345,10.965,11.345,152621.0
2019-10-25,11.36,11.51,11.04,11.17,154854.0
2019-10-28,11.22,11.385,11.16,11.205,190381.0
2019-10-29,11.235,11.235,10.38,10.71,526544.0
2019-10-30,10.7,11.065,10.635,10.905,305022.0
2019-10-31,11.03,11.26,10.83,11.105,153505.0
2019-11-01,11.105,11.27,10.95,11.12,128783.0
2019-11-04,11.16,11.31,10.95,11.16,82327.0
2019-11-05,11.12,11.26,10.83,10.905,108894.0
2019-11-06,10.995,11.185,10.85,10.915,118743.0
2019-11-07,10.89,11.005,10.74,10.915,140275.0
2019-11-08,11.03,11.03,10.7,10.84,123406.0
2019-11-11,10.875,10.94,10.8,10.825,110101.0
2019-11-12,10.83,10.83,10.645,10.71,150118.0
2019-11-13,10.71,10.74,10.625,10.675,125745.0
2019-11-14,10.675,10.725,10.505,10.71,148116.0
2019-11-15,10.71,10.725,10.585,10.6,68513.0
2019-11-18,10.6,10.65,10.47,10.53,129357.0
2019-11-19,10.47,10.56,9.49,9.825,335860.0
2019-11-20,9.825,10.32,9.825,10.27,320139.0
2019-11-21,10.155,10.17,9.77,9.82,192890.0
2019-11-22,9.72,9.825,9.64,9.745,270403.0
2019-11-25,9.63,9.64,9.195,9.31,435266.0
2019-11-26,9.31,9.57,9.265,9.53,336031.0
2019-11-27,9.555,9.595,9.275,9.57,239995.0
2019-11-28,9.745,10.25,9.67,10.115,324650.0
2019-11-29,10.115,10.23,9.86,9.975,176806.0
2019-12-02,9.975,10.115,9.85,9.9,125486.0
2019-12-03,9.945,9.945,9.68,9.81,284938.0
2019-12-04,9.72,9.86,9.515,9.615,212808.0
2019-12-05,9.805,9.835,9.505,9.58,160166.0
2019-12-06,9.53,10.18,9.53,9.9,140721.0
2019-12-09,9.9,10.175,9.835,10.065,210808.0
2019-12-10,10.065,10.065,9.85,9.9,127898.0
2019-12-11,9.845,10.035,9.81,9.965,111561.0
2019-12-12,9.965,10.09,9.91,10.015,101000.0
2019-12-13,10.085,10.38,10.035,10.225,161119.0
2019-12-16,10.24,10.395,10.15,10.33,259631.0
2019-12-17,10.265,10.42,10.115,10.115,96208.0
2019-12-18,9.975,10.34,9.975,10.19,133759.0
2019-12-19,10.345,10.37,9.985,10.085,244089.0
2019-12-20,10.19,10.225,9.895,10.065,172028.0
2019-12-23,10.09,10.1,9.795,9.9,130669.0
2019-12-24,9.95,10.19,9.86,10.05,83876.0
2019-12-27,10.13,10.25,10.13,10.18,39565.0
2019-12-30,10.2,10.355,10.2,10.295,104199.0
2019-12-31,10.295,10.33,10.075,10.19,64976.0
2020-01-02,10.06,10.2,9.78,9.885,149936.0
2020-01-03,9.965,10.075,9.85,9.92,63432.0
2020-01-06,9.925,9.96,9.77,9.835,111593.0
2020-01-07,10.015,10.015,9.795,9.825,144458.0
2020-01-08,9.885,9.925,9.54,9.845,116756.0
2020-01-09,9.825,10.06,9.63,9.785,158214.0
2020-01-10,9.695,9.85,9.63,9.76,102473.0
2020-01-13,9.64,9.77,9.555,9.67,131176.0
2020-01-14,9.685,9.895,9.655,9.875,131088.0
2020-01-15,9.885,10.2,9.86,10.19,90401.0
2020-01-16,10.205,10.215,9.755,9.87,96142.0
2020-01-17,9.87,9.91,9.63,9.9,147362.0
2020-01-20,9.9,10.09,9.795,10.0,70540.0
2020-01-21,9.965,9.975,9.555,9.605,173767.0
2020-01-22,9.64,10.035,9.555,10.0,195299.0
2020-01-23,9.87,10.01,9.72,9.795,155466.0
2020-01-24,9.885,9.9,9.565,9.605,189355.0
2020-01-28,9.565,9.565,9.265,9.275,230462.0
2020-01-29,9.265,9.59,9.265,9.425,163544.0
2020-01-30,9.39,9.64,9.195,9.29,178181.0
2020-01-31,9.315,9.43,9.02,9.2,268409.0
2020-02-03,9.045,9.22,8.775,8.895,406471.0
2020-02-04,9.245,9.245,8.97,9.12,323263.0
2020-02-05,9.54,9.95,9.315,9.885,547703.0
2020-02-06,9.945,10.035,9.5,9.845,213361.0
2020-02-07,9.875,9.875,9.375,9.49,255276.0
2020-02-10,9.48,9.515,9.235,9.3,158219.0
2020-02-11,9.35,9.455,9.15,9.2,221158.0
2020-02-12,9.2,9.405,8.97,9.06,419421.0
2020-02-13,9.265,9.31,9.125,9.245,170708.0
2020-02-14,9.265,9.31,9.055,9.245,183274.0
2020-02-17,9.245,9.335,9.06,9.105,173622.0
2020-02-18,9.21,9.325,8.905,9.045,331029.0
2020-02-19,8.73,9.825,8.54,9.31,734095.0
2020-02-20,9.555,10.255,9.555,9.68,743214.0
2020-02-21,9.68,9.77,9.515,9.57,403243.0
2020-02-24,9.475,9.475,9.15,9.2,723753.0
2020-02-25,8.98,9.135,8.79,9.095,548593.0
2020-02-26,8.845,8.87,8.51,8.765,566514.0
2020-02-27,8.98,8.995,8.295,8.41,480460.0
2020-02-28,8.27,8.27,7.915,7.915,320220.0
2020-03-02,7.835,7.885,7.3,7.725,901718.0
2020-03-03,8.105,8.12,7.67,7.695,488715.0
2020-03-04,7.535,7.63,7.315,7.33,530787.0
2020-03-05,7.455,7.75,7.43,7.58,386245.0
2020-03-06,7.58,7.585,6.97,7.025,648176.0
2020-03-09,6.72,7.07,6.31,6.555,929265.0
2020-03-10,6.35,7.645,6.22,7.405,590290.0
2020-03-11,7.79,7.965,6.78,6.875,1052228.0
2020-03-12,6.755,6.925,5.925,5.97,1481366.0
2020-03-13,5.535,6.54,5.385,5.9,1129290.0
2020-03-16,5.505,5.835,5.07,5.31,1003840.0
2020-03-17,5.18,5.29,4.76,4.935,1158842.0
2020-03-18,4.57,4.775,3.345,3.69,1748399.0
2020-03-19,3.37,3.385,1.98,2.075,3123259.0
2020-03-20,2.37,3.725,2.2,3.405,2942930.0
2020-03-23,2.54,2.97,2.36,2.8,2447717.0
2020-03-24,2.92,3.075,2.615,3.005,1637430.0
2020-03-25,3.25,3.385,2.965,3.25,1027728.0
2020-03-26,3.385,4.35,3.385,4.19,1490726.0
2020-03-27,4.31,4.46,3.945,3.945,1659385.0
2020-03-30,3.81,3.91,3.52,3.75,1231071.0
2020-03-31,3.98,4.4,3.885,4.18,1471640.0
2020-04-01,4.225,4.53,4.07,4.46,651974.0
2020-04-02,4.47,4.47,4.15,4.18,487223.0
2020-04-03,4.265,4.425,3.845,3.995,680607.0
2020-04-06,4.005,4.15,3.75,4.095,542029.0
2020-04-07,4.315,4.635,4.205,4.435,564832.0
2020-04-08,4.48,4.75,4.26,4.435,532445.0
2020-04-09,4.715,5.765,4.655,5.265,913625.0
2020-04-14,5.3,5.51,4.91,5.02,667702.0
2020-04-15,5.19,5.535,4.92,5.475,517116.0
2020-04-16,5.225,5.36,5.035,5.095,378409.0
2020-04-17,5.265,5.865,5.25,5.56,432433.0
2020-04-20,5.665,5.67,5.155,5.23,309237.0
2020-04-21,5.335,5.335,4.91,5.055,575116.0
2020-04-22,4.945,5.12,4.84,4.945,461590.0
2020-04-23,5.115,5.325,5.06,5.29,313160.0
2020-04-24,5.335,5.485,5.225,5.435,380485.0
2020-04-27,5.47,5.945,5.24,5.63,408301.0
2020-04-28,5.84,6.11,5.67,5.95,300208.0
2020-04-29,5.925,6.055,5.815,5.915,337729.0
2020-04-30,6.095,6.495,6.095,6.33,567264.0
2020-05-01,6.22,6.325,5.78,5.865,325953.0
2020-05-04,5.85,5.9,5.325,5.545,851346.0
2020-05-05,5.665,6.035,5.665,5.915,489974.0
2020-05-06,5.975,6.215,5.86,6.06,335256.0
2020-05-07,6.095,6.3,5.945,6.255,190023.0
2020-05-08,6.35,6.475,6.13,6.29,628255.0
2020-05-11,6.475,6.88,6.315,6.57,599546.0
2020-05-12,6.69,6.73,6.01,6.105,643454.0
2020-05-13,6.18,6.25,5.885,6.025,626451.0
2020-05-14,5.995,6.06,5.69,5.755,416345.0
2020-05-15,5.9,6.06,5.8,6.055,447154.0
2020-05-18,6.055,6.215,5.835,5.985,760980.0
2020-05-19,6.18,6.35,5.89,6.145,679801.0
2020-05-20,6.135,6.41,5.975,6.22,582772.0
2020-05-21,6.305,6.495,6.18,6.385,302778.0
2020-05-22,6.4,6.68,6.215,6.22,204093.0
2020-05-25,6.22,6.925,6.22,6.88,407067.0
2020-05-26,7.075,7.375,6.8,6.975,636808.0
2020-05-27,6.975,7.195,6.66,6.99,584196.0
2020-05-28,7.11,7.485,6.765,6.84,531156.0
2020-05-29,6.9,7.0,6.61,6.61,486239.0
2020-06-01,6.56,6.715,6.34,6.595,61348.0
2020-06-02,6.58,6.77,6.45,6.525,877909.0
2020-06-03,6.595,6.68,6.135,6.305,867670.0
2020-06-04,6.35,6.57,6.145,6.365,1055035.0
2020-06-05,6.365,6.415,5.97,6.02,813995.0
2020-06-09,6.17,6.46,6.08,6.17,769390.0
2020-06-10,6.085,6.25,5.97,6.195,600430.0
2020-06-11,6.135,6.195,5.775,5.825,659107.0
2020-06-12,5.535,5.805,5.42,5.705,1125001.0
2020-06-15,5.775,6.035,5.57,5.595,949051.0
2020-06-16,5.84,6.11,5.755,5.995,502717.0
2020-06-17,6.135,6.215,5.86,6.07,295690.0
2020-06-18,5.995,6.015,5.62,5.73,444071.0
2020-06-19,5.73,6.085,5.715,6.01,410559.0
2020-06-22,5.925,5.945,5.615,5.755,354034.0
2020-06-23,5.815,6.0,5.62,5.835,401298.0
2020-06-24,5.885,5.89,5.58,5.615,573727.0
2020-06-25,5.485,5.505,5.3,5.34,435162.0
2020-06-26,5.365,5.555,5.315,5.535,200414.0
2020-06-29,5.29,5.36,4.935,5.035,500859.0
2020-06-30,5.215,5.335,4.945,5.035,935469.0
2020-07-01,5.035,5.155,4.825,4.9,1189013.0
2020-07-02,4.935,5.25,4.785,5.17,889255.0
2020-07-03,5.555,5.64,5.14,5.19,1522906.0
2020-07-06,5.335,6.305,5.335,6.155,1111070.0
2020-07-07,6.165,6.165,5.57,5.57,632447.0
2020-07-08,5.555,5.595,5.18,5.395,421074.0
2020-07-09,5.47,5.51,5.275,5.41,377630.0
2020-07-10,5.505,5.605,5.34,5.42,222600.0
2020-07-13,5.51,5.715,5.19,5.255,352397.0
2020-07-14,5.265,5.315,5.035,5.095,307743.0
2020-07-15,5.115,5.47,5.115,5.31,307161.0
2020-07-16,5.425,5.475,5.21,5.315,190459.0
2020-07-17,5.205,5.325,5.09,5.29,198157.0
2020-07-20,5.29,5.29,5.09,5.25,167655.0
2020-07-21,5.25,5.605,5.25,5.555,282174.0
2020-07-22,5.605,5.605,5.29,5.475,165481.0
2020-07-23,5.62,5.705,5.385,5.705,285654.0
2020-07-24,5.63,5.63,5.395,5.53,156872.0
2020-07-27,5.46,5.62,5.29,5.34,183871.0
2020-07-28,5.34,5.35,5.18,5.23,186932.0
2020-07-29,5.225,5.325,5.035,5.215,206724.0
2020-07-30,5.35,5.35,5.17,5.255,165995.0
2020-07-31,5.225,5.505,5.115,5.36,327720.0
2020-08-03,5.25,5.25,4.96,5.005,606711.0
2020-08-04,5.08,5.13,4.95,4.96,495336.0
2020-08-05,5.03,5.12,4.91,5.035,241171.0
2020-08-06,5.005,5.165,4.97,5.08,266379.0
2020-08-07,5.08,5.25,5.01,5.25,182301.0
2020-08-10,5.35,5.985,5.35,5.935,715820.0
2020-08-11,5.84,6.07,5.74,5.755,358561.0
2020-08-12,5.865,6.01,5.73,5.84,221522.0
2020-08-13,6.01,6.385,5.925,6.265,535058.0
2020-08-14,6.35,6.35,6.055,6.205,235170.0
2020-08-17,6.265,6.33,6.165,6.18,136866.0
2020-08-18,6.29,6.29,5.95,5.975,289073.0
2020-08-19,6.195,6.255,5.95,5.96,244655.0
2020-08-20,6.025,6.52,6.02,6.475,417857.0
2020-08-21,6.485,6.61,6.35,6.61,273638.0
2020-08-24,6.635,6.69,6.39,6.52,272307.0
2020-08-25,6.69,6.79,6.35,6.365,703821.0
2020-08-26,5.9,6.29,5.755,6.18,807471.0
2020-08-27,6.29,6.34,6.035,6.22,686749.0
2020-08-28,6.22,6.22,5.995,6.22,380465.0
2020-08-31,6.165,6.52,6.12,6.35,504918.0
2020-09-01,6.305,6.365,6.155,6.195,455429.0
2020-09-02,6.24,6.52,6.195,6.45,312658.0
2020-09-03,6.44,6.61,6.385,6.57,461994.0
2020-09-04,6.325,6.415,6.23,6.25,491475.0
2020-09-07,6.315,6.91,6.28,6.52,612546.0
2020-09-08,6.56,6.755,6.425,6.44,293505.0
2020-09-09,6.39,6.55,6.19,6.29,255521.0
2020-09-10,6.315,6.45,6.275,6.35,275698.0
2020-09-11,6.25,6.375,6.18,6.265,320882.0
2020-09-14,6.365,6.45,6.255,6.265,167260.0
2020-09-15,6.205,6.34,6.13,6.22,263339.0
2020-09-16,6.35,6.635,6.275,6.585,342021.0
2020-09-17,6.52,6.72,6.46,6.67,374489.0
2020-09-18,6.62,6.72,6.46,6.5,585825.0
2020-09-21,6.525,6.56,6.315,6.44,349773.0
2020-09-22,6.4,6.4,6.13,6.155,309193.0
2020-09-23,6.17,6.28,6.17,6.215,30999.0
2020-09-24,6.13,6.255,6.055,6.145,313797.0
2020-09-25,6.305,6.305,6.07,6.17,208601.0
2020-09-28,6.18,6.475,6.18,6.385,233954.0
2020-09-29,6.435,7.095,6.435,7.095,437716.0
2020-09-30,7.075,7.545,6.915,7.01,604774.0
2020-10-01,7.355,7.375,6.915,7.02,347649.0
2020-10-02,7.07,7.07,6.525,6.605,299949.0
2020-10-05,6.715,7.12,6.635,7.02,467502.0
2020-10-06,6.985,7.765,6.915,7.67,811620.0
2020-10-07,7.685,7.82,7.18,7.325,543764.0
2020-10-08,7.4,7.44,7.045,7.135,370829.0
2020-10-09,7.255,7.545,7.155,7.485,400585.0
2020-10-12,7.62,7.685,7.135,7.16,250899.0
2020-10-13,7.18,7.18,6.91,6.915,342949.0
2020-10-14,6.9,7.215,6.77,7.215,229463.0
2020-10-15,7.215,7.215,6.865,6.965,139649.0
2020-10-16,6.915,7.195,6.915,7.145,221437.0
2020-10-19,7.145,7.5,7.145,7.365,463165.0
2020-10-20,7.465,7.515,7.16,7.34,324464.0
2020-10-21,7.62,8.04,7.545,7.865,792572.0
2020-10-22,7.875,7.95,7.13,7.465,544739.0
2020-10-23,7.405,7.625,7.215,7.34,552783.0
2020-10-26,7.535,7.77,7.195,7.195,352254.0
2020-10-27,7.155,7.185,6.495,6.66,857397.0
2020-10-28,6.865,6.99,6.67,6.79,374754.0
2020-10-29,6.57,6.7,6.47,6.63,250521.0
2020-10-30,6.645,6.825,6.24,6.35,441981.0
2020-11-02,6.315,6.36,6.035,6.145,220430.0
2020-11-03,6.18,6.5,6.18,6.35,253821.0
2020-11-04,6.35,6.78,6.25,6.645,257615.0
2020-11-05,6.695,6.805,6.36,6.36,409707.0
2020-11-06,6.435,6.7,6.365,6.63,309089.0
2020-11-09,6.585,6.96,6.585,6.96,160420.0
2020-11-10,7.55,8.845,7.545,8.675,1938475.0
2020-11-11,8.55,8.55,8.01,8.455,754831.0
2020-11-12,8.38,8.65,8.27,8.49,511393.0
2020-11-13,9.82,10.11,9.365,9.72,670701.0
2020-11-16,10.03,10.065,9.71,9.82,43909.0
2020-11-17,9.83,9.94,9.42,9.805,522813.0
2020-11-18,9.82,9.845,9.42,9.525,315398.0
2020-11-19,9.405,9.64,9.3,9.335,283214.0
2020-11-20,9.305,9.445,9.135,9.31,331058.0
2020-11-23,9.31,9.59,9.16,9.565,199496.0
2020-11-24,9.56,9.675,9.355,9.575,474182.0
2020-11-25,9.42,9.685,8.82,9.06,679428.0
2020-11-26,9.035,9.075,8.575,8.77,425130.0
2020-11-27,8.76,8.94,8.625,8.89,269288.0
2020-11-30,8.89,8.93,8.71,8.785,358707.0
2020-12-01,9.1,9.1,8.78,8.89,320265.0
2020-12-02,9.025,9.505,8.975,9.505,278115.0
2020-12-03,9.525,9.81,9.365,9.685,326937.0
2020-12-04,9.75,9.89,9.285,9.285,121433.0
2020-12-07,9.365,9.515,9.185,9.37,146965.0
2020-12-08,9.37,9.725,9.16,9.64,155833.0
2020-12-09,9.89,10.385,9.835,10.37,408563.0
2020-12-10,10.405,10.515,9.7,9.735,278744.0
2020-12-11,9.49,9.505,8.925,9.035,399836.0
2020-12-14,9.355,9.405,9.015,9.245,339819.0
2020-12-15,9.175,9.235,8.955,9.125,227207.0
2020-12-16,9.06,9.65,9.06,9.44,319117.0
2020-12-17,9.89,9.89,9.565,9.695,198048.0
2020-12-18,9.745,9.745,9.32,9.475,59235.0
2020-12-21,9.39,9.405,9.125,9.26,248650.0
2020-12-22,9.075,9.31,9.075,9.26,82505.0
2020-12-23,9.145,9.72,9.145,9.525,129137.0
2020-12-24,9.675,9.78,9.585,9.635,35622.0
2020-12-29,9.42,9.905,9.42,9.905,70976.0
2020-12-30,9.88,9.945,9.675,9.725,81627.0
2020-12-31,9.615,9.735,9.515,9.59,47022.0
2021-01-04,9.65,9.835,9.505,9.835,45002.0
2021-01-05,9.59,9.71,9.32,9.44,187789.0
2021-01-06,9.48,9.5,9.235,9.365,82930.0
2021-01-07,9.49,9.59,9.305,9.335,72680.0
2021-01-08,9.31,9.65,9.295,9.625,100451.0
2021-01-11,9.64,9.795,9.575,9.64,73622.0
2021-01-12,9.61,9.735,9.395,9.54,52698.0
2021-01-13,9.54,9.54,9.065,9.185,143800.0
2021-01-14,9.2,9.345,9.015,9.16,74876.0
2021-01-15,9.145,9.2,8.805,8.84,88583.0
2021-01-18,8.76,9.16,8.72,8.95,95439.0
2021-01-19,8.95,9.355,8.95,9.16,86265.0
2021-01-20,8.975,9.26,8.87,9.17,114079.0
2021-01-21,9.26,9.295,9.11,9.27,77296.0
2021-01-22,9.255,9.345,9.09,9.31,72365.0
2021-01-25,9.2,9.86,9.015,9.565,103058.0
2021-01-27,9.72,9.72,8.915,9.31,203853.0
2021-01-28,8.895,9.565,8.695,9.145,178965.0
2021-01-29,9.27,9.335,8.845,9.0,112913.0
2021-02-01,8.965,8.975,8.6,8.84,100194.0
2021-02-02,8.975,9.31,8.89,9.21,132396.0
2021-02-03,9.295,9.405,9.185,9.28,110185.0
2021-02-04,9.17,9.675,9.17,9.615,111428.0
2021-02-05,9.635,9.82,9.61,9.75,68444.0
2021-02-08,9.78,10.42,9.78,10.245,189520.0
2021-02-09,10.25,10.25,9.76,9.895,81325.0
2021-02-10,10.0,10.08,9.81,9.87,55651.0
2021-02-11,9.82,10.005,9.78,9.785,48486.0
2021-02-12,10.075,10.075,9.355,9.48,112826.0
2021-02-15,9.695,9.72,9.43,9.525,44476.0
2021-02-16,9.585,9.66,9.335,9.465,83836.0
2021-02-17,9.44,9.515,9.125,9.27,84075.0
2021-02-18,9.285,9.44,9.115,9.31,121052.0
2021-02-19,10.59,11.215,10.495,11.105,1209948.0
2021-02-22,11.665,13.06,11.665,12.925,1007829.0
2021-02-23,12.92,14.035,12.51,13.12,1178078.0
2021-02-24,13.12,13.31,12.885,13.01,830872.0
2021-02-25,13.005,13.3,12.65,12.98,400000.0
2021-02-26,12.08,12.505,11.82,12.265,505526.0
2021-03-01,12.005,12.615,11.98,12.46,262858.0
2021-03-02,12.225,12.885,12.225,12.655,283574.0
2021-03-03,12.785,12.805,12.175,12.62,275306.0
2021-03-04,12.69,12.7,12.055,12.2,237780.0
2021-03-05,11.935,12.105,11.225,11.935,351453.0
2021-03-08,12.19,12.56,11.955,12.345,178606.0
2021-03-09,12.68,12.795,12.38,12.63,229211.0
2021-03-10,12.735,13.05,12.61,12.905,197464.0
2021-03-11,13.01,13.01,12.45,12.545,140485.0
2021-03-12,12.765,13.025,12.665,12.905,136045.0
2021-03-15,13.165,13.455,12.76,13.015,175038.0
2021-03-16,13.0,13.085,12.75,12.75,132154.0
2021-03-17,12.56,12.74,12.36,12.715,188754.0
2021-03-18,12.585,12.915,12.585,12.74,163161.0
2021-03-19,12.68,12.775,12.425,12.57,139014.0
2021-03-22,12.74,12.87,12.475,12.545,80249.0
2021-03-23,12.645,12.645,12.085,12.18,111321.0
2021-03-24,12.18,12.455,12.05,12.155,73494.0
2021-03-25,12.05,12.225,11.985,12.225,67748.0
2021-03-26,12.225,12.475,12.105,12.18,44171.0
2021-03-29,12.05,12.27,11.855,11.87,161163.0
2021-03-30,11.87,12.25,11.835,12.02,160216.0
2021-03-31,11.985,12.595,11.985,12.335,153149.0
2021-04-01,12.765,12.765,12.2,12.44,89824.0
2021-04-06,12.62,12.98,12.495,12.92,112718.0
2021-04-07,12.915,12.95,12.62,12.82,68927.0
2021-04-08,12.27,13.12,12.27,12.99,152636.0
2021-04-09,12.955,13.075,12.68,12.88,54686.0
2021-04-12,12.88,12.975,12.485,12.545,58795.0
2021-04-13,12.87,13.07,12.68,13.01,101184.0
2021-04-14,12.98,13.445,12.965,13.13,112922.0
2021-04-15,12.975,13.32,12.8,13.17,188082.0
2021-04-16,13.345,13.43,13.025,13.075,55121.0
2021-04-19,13.26,13.56,13.135,13.205,131767.0
2021-04-20,13.075,13.265,12.81,12.92,94086.0
2021-04-21,13.17,13.205,12.75,13.205,103472.0
2021-04-22,13.17,13.455,12.94,13.31,148959.0
2021-04-23,13.01,13.195,12.665,12.795,140513.0
2021-04-26,12.795,12.95,12.225,12.61,129371.0
2021-04-27,12.545,12.69,12.18,12.38,206074.0
2021-04-28,12.44,12.605,12.27,12.425,128463.0
2021-04-29,12.395,12.57,12.205,12.44,192810.0
2021-04-30,12.45,12.725,12.13,12.605,183504.0
2021-05-03,12.225,12.605,12.105,12.105,39565.0
2021-05-04,12.105,12.63,12.105,12.425,180982.0
2021-05-05,12.485,12.655,12.33,12.645,69006.0
2021-05-06,12.655,12.655,12.12,12.285,130547.0
2021-05-07,12.485,12.485,12.07,12.155,116574.0
2021-05-10,12.155,12.235,12.06,12.18,226493.0
2021-05-11,12.05,12.07,11.37,11.535,319650.0
2021-05-12,11.21,11.43,11.02,11.38,37346.0
2021-05-13,11.15,11.51,10.935,11.465,229562.0
2021-05-14,11.58,11.615,11.225,11.4,164384.0
2021-05-17,11.365,11.57,11.19,11.355,149143.0
2021-05-18,11.405,11.495,10.89,11.125,173773.0
2021-05-19,11.02,11.305,10.975,11.19,181262.0
2021-05-20,11.28,11.5,11.15,11.46,72940.0
2021-05-21,11.45,11.745,11.365,11.62,99513.0
2021-05-24,11.795,11.795,11.39,11.58,89731.0
2021-05-25,11.57,11.96,11.555,11.89,87394.0
2021-05-26,11.89,12.37,11.775,12.07,132080.0
2021-05-27,12.3,12.3,11.94,12.18,79634.0
2021-05-28,12.275,12.275,12.035,12.095,58071.0
2021-05-31,12.19,12.25,11.94,12.2,102634.0
2021-06-01,12.2,12.43,12.19,12.215,121010.0
2021-06-02,12.095,12.48,12.06,12.415,74639.0
2021-06-03,12.19,12.485,12.15,12.455,64273.0
2021-06-04,12.395,12.68,12.395,12.525,69407.0
2021-06-07,12.51,12.605,12.215,12.355,46886.0
2021-06-08,12.33,12.49,12.14,12.275,62257.0
2021-06-09,12.26,12.43,12.175,12.285,58142.0
2021-06-10,12.25,12.32,12.175,12.205,67801.0
2021-06-11,12.32,13.165,12.235,13.095,201877.0
2021-06-15,13.085,13.085,12.395,12.535,126441.0
2021-06-16,12.465,12.585,11.805,12.145,262628.0
2021-06-17,12.08,12.36,11.975,12.13,68413.0
2021-06-18,12.06,12.735,12.06,12.735,119483.0
2021-06-21,12.155,12.62,12.155,12.425,110289.0
2021-06-22,12.395,12.58,12.33,12.51,59088.0
2021-06-23,12.485,12.605,12.085,12.57,86824.0
2021-06-24,12.595,13.035,12.57,12.645,90812.0
2021-06-25,12.725,12.905,12.64,12.67,83189.0
2021-06-28,12.69,12.75,12.39,12.44,59765.0
2021-06-29,12.345,12.68,12.33,12.355,63166.0
2021-06-30,12.705,13.55,12.595,13.13,193741.0
2021-07-01,13.285,13.5,12.945,13.43,169157.0
2021-07-02,13.585,13.91,13.57,13.63,204454.0
2021-07-05,13.56,13.785,13.335,13.395,62017.0
2021-07-06,13.43,13.505,13.18,13.395,59987.0
2021-07-07,13.325,13.99,13.225,13.69,132644.0
2021-07-08,13.67,14.205,13.6,13.905,144696.0
2021-07-09,13.54,13.755,12.915,13.25,114177.0
2021-07-12,13.775,13.99,13.26,13.325,69508.0
2021-07-13,13.945,14.185,13.63,13.725,259808.0
2021-07-14,13.345,13.815,13.345,13.61,88746.0
2021-07-15,13.725,13.725,13.43,13.515,123898.0
2021-07-16,13.515,13.725,13.42,13.62,84059.0
2021-07-19,13.56,13.6,13.18,13.31,98677.0
2021-07-20,13.17,13.415,12.87,13.135,152786.0
2021-07-21,13.335,13.445,13.19,13.285,77351.0
2021-07-22,13.385,13.42,13.13,13.165,80311.0
2021-07-23,13.12,13.205,12.965,13.17,129260.0
2021-07-26,13.17,13.3,12.92,13.205,122914.0
2021-07-27,13.43,13.73,13.24,13.69,222909.0
2021-07-28,13.6,13.655,13.07,13.17,171268.0
2021-07-29,13.12,13.54,13.0,13.54,79251.0
2021-07-30,13.43,13.645,13.345,13.56,153325.0
2021-08-02,13.17,14.075,13.17,14.035,179350.0
2021-08-03,14.05,14.59,14.04,14.55,298903.0
2021-08-04,14.55,14.65,14.385,14.48,223602.0
2021-08-05,14.41,14.68,14.085,14.085,110252.0
2021-08-06,14.215,14.215,13.91,14.12,129458.0
2021-08-09,14.12,14.56,14.035,14.43,130889.0
2021-08-10,14.435,14.935,14.435,14.755,121875.0
2021-08-11,14.73,14.92,14.575,14.765,114004.0
2021-08-12,14.765,14.825,14.49,14.65,222220.0
2021-08-13,14.61,14.705,14.155,14.34,128048.0
2021-08-16,14.28,14.34,13.8,13.88,330434.0
2021-08-17,13.88,14.015,13.845,13.945,298555.0
2021-08-18,13.775,13.965,13.535,13.55,214524.0
2021-08-19,13.505,13.645,13.135,13.475,533732.0
2021-08-20,13.61,14.62,13.56,14.095,361946.0
2021-08-23,14.205,14.66,14.05,14.085,264443.0
2021-08-24,14.085,14.28,14.075,14.125,177994.0
2021-08-25,14.375,17.81,14.375,16.615,771747.0
2021-08-26,16.57,17.545,16.495,17.22,707003.0
2021-08-27,17.225,17.25,16.61,16.745,351531.0
2021-08-30,16.545,16.975,16.27,16.77,456234.0
2021-08-31,16.615,16.995,16.425,16.995,186686.0
2021-09-01,16.995,17.16,16.475,16.52,158153.0
2021-09-02,16.425,16.78,16.33,16.77,258265.0
2021-09-03,16.805,16.88,16.695,16.76,105975.0
2021-09-06,16.785,16.95,16.505,16.53,121252.0
2021-09-07,16.45,16.675,15.865,16.045,292947.0
2021-09-08,16.055,16.41,15.89,16.27,250888.0
2021-09-09,16.27,16.27,15.79,16.09,143292.0
2021-09-10,16.675,16.925,16.305,16.565,133556.0
2021-09-13,16.755,16.755,16.065,16.425,129713.0
2021-09-14,16.44,16.775,16.355,16.7,165454.0
2021-09-15,16.785,17.075,16.335,16.935,305313.0
2021-09-16,17.065,17.1,16.735,16.84,112470.0
2021-09-17,16.98,17.345,16.665,16.935,455340.0
2021-09-20,17.005,17.04,16.265,16.5,159137.0
2021-09-21,16.115,16.62,16.02,16.275,189894.0
2021-09-22,16.475,16.57,16.065,16.35,149344.0
2021-09-23,16.785,17.49,16.695,17.255,196621.0
2021-09-24,17.265,17.37,16.78,16.85,128616.0
2021-09-27,17.02,17.415,16.83,17.36,185652.0
2021-09-28,17.36,17.39,16.7,16.735,179183.0
2021-09-29,16.515,16.795,16.28,16.455,186870.0
2021-09-30,16.535,16.92,16.415,16.545,170140.0
2021-10-01,16.56,16.89,15.945,16.24,187102.0
2021-10-04,16.24,16.395,15.915,16.395,135219.0
2021-10-05,16.045,16.195,15.81,16.09,85605.0
2021-10-06,16.135,16.51,15.855,15.855,124364.0
2021-10-07,15.775,16.205,15.595,16.115,160168.0
2021-10-08,16.44,16.62,16.24,16.325,145496.0
2021-10-11,16.16,16.205,15.82,16.005,77003.0
2021-10-12,16.01,16.195,15.81,15.995,83231.0
2021-10-13,15.935,16.585,15.63,16.51,369426.0
2021-10-14,16.78,17.32,16.685,17.16,250514.0
2021-10-15,17.415,17.66,17.265,17.39,296764.0
2021-10-18,17.485,17.63,17.205,17.205,308054.0
2021-10-19,17.065,18.555,17.065,17.825,344440.0
2021-10-20,17.93,18.5,17.85,18.03,291413.0
2021-10-21,18.025,18.435,17.76,18.17,267894.0
2021-10-22,18.285,18.485,17.985,18.2,184228.0
2021-10-25,18.5,18.5,17.79,17.86,223511.0
2021-10-26,17.79,18.44,17.79,18.295,94380.0
2021-10-27,18.46,18.5,18.26,18.45,266449.0
2021-10-28,18.46,18.84,18.4,18.675,271708.0
2021-10-29,18.86,19.04,18.675,18.91,194819.0
2021-11-01,19.05,19.13,18.6,18.73,182292.0
2021-11-02,19.155,19.155,18.58,18.815,236460.0
2021-11-03,18.815,18.945,18.415,18.77,439568.0
2021-11-04,18.72,19.33,18.59,19.005,261215.0
2021-11-05,19.105,19.375,19.025,19.085,250240.0
2021-11-08,19.07,19.07,18.765,18.93,146000.0
2021-11-09,18.98,18.98,18.65,18.67,90242.0
2021-11-10,18.67,18.67,17.795,18.24,311679.0
2021-11-11,17.85,18.065,17.545,17.995,183172.0
2021-11-12,18.005,18.475,17.745,18.345,139939.0
2021-11-15,18.37,18.895,18.215,18.825,121997.0
2021-11-16,19.68,20.085,18.94,19.0,273985.0
2021-11-17,19.175,19.51,19.005,19.45,337131.0
2021-11-18,19.4,19.415,18.99,19.155,244717.0
2021-11-19,19.155,19.87,18.765,19.87,248009.0
2021-11-22,19.86,19.965,19.18,19.215,176951.0
2021-11-23,19.035,19.26,18.18,18.3,419258.0
2021-11-24,18.2,18.285,17.895,18.025,211586.0
2021-11-25,18.025,18.205,17.815,18.11,411648.0
2021-11-26,18.11,18.155,17.25,17.25,264705.0
2021-11-29,16.3,17.265,15.855,17.215,479972.0
2021-11-30,17.345,17.945,17.135,17.945,256565.0
2021-12-01,17.825,17.825,16.97,17.195,386705.0
2021-12-02,17.405,17.595,17.195,17.475,180405.0
2021-12-03,17.77,18.2,17.625,17.745,198517.0
2021-12-06,17.76,18.17,17.425,17.52,175240.0
2021-12-07,17.52,17.91,17.52,17.755,133291.0
2021-12-08,18.06,18.535,17.99,18.4,126411.0
2021-12-09,18.365,18.365,17.735,17.815,173743.0
2021-12-10,17.815,18.04,17.38,18.04,170972.0
2021-12-13,18.085,18.145,17.66,17.745,141532.0
2021-12-14,17.77,17.945,17.45,17.485,165697.0
2021-12-15,17.5,17.695,17.04,17.065,130592.0
2021-12-16,16.985,17.24,16.82,17.195,166054.0
2021-12-17,17.155,17.205,16.585,16.595,255649.0
2021-12-20,16.655,16.71,16.325,16.535,199581.0
2021-12-21,16.57,16.57,15.935,16.5,297299.0
2021-12-22,16.98,17.395,16.98,17.25,261340.0
2021-12-23,17.23,17.32,16.665,16.665,131893.0
2021-12-24,16.89,17.215,16.815,17.12,70120.0
2021-12-29,17.135,17.32,16.935,17.255,72245.0
2021-12-30,17.155,17.265,16.92,17.23,135817.0
2021-12-31,17.32,17.58,17.135,17.49,78693.0
2022-01-04,17.415,17.46,17.075,17.38,78383.0
2022-01-05,17.38,17.52,17.11,17.135,163672.0
2022-01-06,16.62,16.725,15.97,16.02,247239.0
2022-01-07,16.145,16.29,15.76,16.185,191857.0
2022-01-10,16.195,16.48,15.76,15.995,164470.0
2022-01-11,15.845,15.985,15.105,15.21,356076.0
2022-01-12,15.185,16.03,15.16,15.89,289342.0
2022-01-13,16.22,16.22,15.54,15.83,172567.0
2022-01-14,15.675,15.845,15.335,15.68,232143.0
2022-01-17,15.68,16.3,15.56,16.18,200019.0
2022-01-18,15.715,16.28,15.675,16.04,116557.0
2022-01-19,15.925,16.09,15.68,15.795,329616.0
2022-01-20,15.795,15.9,15.675,15.83,157762.0
2022-01-21,15.775,15.935,15.195,15.325,209496.0
2022-01-24,14.63,15.17,14.385,14.89,278918.0
2022-01-25,14.41,15.515,14.385,14.935,327311.0
2022-01-27,15.08,15.175,14.2,14.645,428178.0
2022-01-28,14.565,15.305,14.315,14.975,495367.0
2022-01-31,14.855,15.62,14.55,15.37,367115.0
2022-02-01,15.795,15.935,15.535,15.655,135792.0
2022-02-02,15.675,15.975,15.525,15.845,62533.0
2022-02-03,16.11,16.11,15.065,15.41,154924.0
2022-02-04,15.22,15.42,15.135,15.42,226904.0
2022-02-07,15.315,15.61,15.245,15.535,136782.0
2022-02-08,15.585,15.995,15.585,15.95,144606.0
2022-02-09,16.1,16.275,15.855,16.255,93060.0
2022-02-10,16.38,16.63,16.17,16.29,172537.0
2022-02-11,16.055,16.07,15.63,15.75,97407.0
2022-02-14,15.575,15.575,15.1,15.41,167802.0
2022-02-15,15.675,15.675,15.125,15.2,108881.0
2022-02-16,15.16,15.74,15.16,15.705,68039.0
2022-02-17,15.845,15.845,15.15,15.195,107887.0
2022-02-18,14.8,15.07,14.63,14.855,249870.0
2022-02-21,14.63,14.67,13.68,13.99,354698.0
2022-02-22,14.0,14.695,13.53,13.565,271077.0
2022-02-23,13.505,14.49,13.365,14.41,279814.0
2022-02-24,18.285,18.5,15.89,16.11,1080689.0
2022-02-25,17.395,17.615,16.77,17.29,431494.0
2022-02-28,17.43,18.46,17.29,17.36,437328.0
2022-03-01,17.45,17.9,17.135,17.79,504299.0
2022-03-02,17.555,17.815,17.09,17.25,280167.0
2022-03-03,17.425,17.6,17.19,17.38,221031.0
2022-03-04,17.86,17.86,16.97,17.085,167508.0
2022-03-07,17.06,17.185,15.135,15.41,432723.0
2022-03-08,15.375,15.55,14.695,14.99,749976.0
2022-03-09,15.025,15.92,14.89,15.785,349327.0
2022-03-10,16.14,16.865,16.06,16.62,235201.0
2022-03-11,16.585,16.775,15.9,15.955,221945.0
2022-03-14,15.955,16.05,15.66,15.935,211078.0
2022-03-15,15.8,16.29,15.72,16.015,277733.0
2022-03-16,16.495,16.765,16.25,16.765,217235.0
2022-03-17,17.265,17.38,16.98,17.155,243918.0
2022-03-18,17.39,17.485,17.105,17.345,611944.0
2022-03-21,17.655,17.69,16.9,16.95,259623.0
2022-03-22,16.95,17.335,16.815,17.07,221158.0
2022-03-23,17.075,17.32,16.765,17.28,257856.0
2022-03-24,17.39,17.435,17.095,17.22,201036.0
2022-03-25,17.355,17.47,16.765,16.81,109424.0
2022-03-28,16.945,17.07,16.33,16.595,199798.0
2022-03-29,17.025,17.29,16.755,16.9,102047.0
2022-03-30,17.195,17.55,17.03,17.155,243807.0
2022-03-31,17.235,17.235,16.665,16.695,234140.0
2022-04-01,16.71,17.005,16.185,16.335,170907.0
2022-04-04,16.365,16.74,16.115,16.665,175396.0
2022-04-05,16.63,16.82,16.3,16.345,80081.0
2022-04-06,16.165,16.265,15.96,16.035,71512.0
2022-04-07,16.035,16.035,15.615,15.955,145436.0
2022-04-08,15.83,16.15,15.785,15.935,82255.0
2022-04-11,15.935,16.355,15.83,15.91,128847.0
2022-04-12,15.875,15.925,15.385,15.63,104724.0
2022-04-13,16.015,16.05,15.66,15.66,101176.0
2022-04-14,16.15,16.15,15.695,15.855,189543.0
2022-04-19,15.81,15.855,15.5,15.58,138274.0
2022-04-20,15.925,15.925,15.215,15.42,275684.0
2022-04-21,15.64,15.64,15.425,15.605,242741.0
2022-04-22,15.99,15.99,15.275,15.42,193392.0
2022-04-26,15.16,15.33,14.76,15.015,322015.0
2022-04-27,14.805,14.84,14.455,14.545,132668.0
2022-04-28,14.76,14.83,14.35,14.375,131965.0
2022-04-29,14.76,14.89,14.555,14.75,103698.0
2022-05-02,14.435,14.785,14.31,14.68,118282.0
2022-05-03,14.76,15.32,14.76,15.195,200074.0
2022-05-04,15.595,15.695,15.205,15.515,282028.0
2022-05-05,15.92,15.97,15.365,15.945,280926.0
2022-05-06,15.345,15.55,14.465,14.83,583844.0
2022-05-09,14.455,14.67,13.815,13.9,237202.0
2022-05-10,13.475,14.065,13.11,14.045,442566.0
2022-05-11,14.09,14.42,13.77,14.35,346889.0
2022-05-12,14.135,14.23,13.305,13.6,390371.0
2022-05-13,14.26,14.34,13.85,14.135,307088.0
2022-05-16,14.465,14.695,14.065,14.1,221011.0
2022-05-17,14.26,14.355,13.865,14.15,174387.0
2022-05-18,14.305,14.445,14.02,14.305,149513.0
2022-05-19,13.815,13.955,13.625,13.625,191273.0
2022-05-20,13.6,13.93,13.535,13.785,170080.0
2022-05-23,13.705,13.94,13.555,13.815,135907.0
2022-05-24,13.82,13.94,13.205,13.455,396534.0
2022-05-25,13.365,13.43,12.995,13.125,168143.0
2022-05-26,12.93,13.465,12.895,12.895,171973.0
2022-05-27,13.03,13.25,12.795,13.065,267019.0
2022-05-30,13.405,13.76,13.17,13.74,132359.0
2022-05-31,13.6,13.75,13.34,13.43,434088.0
2022-06-01,13.235,13.365,13.055,13.28,176018.0
2022-06-02,12.965,13.065,12.67,12.84,136925.0
2022-06-03,12.84,13.16,12.75,12.985,83291.0
2022-06-06,12.665,12.75,12.43,12.575,157106.0
2022-06-07,12.67,12.79,12.415,12.44,124930.0
2022-06-08,12.395,12.565,12.045,12.085,264588.0
2022-06-09,12.305,12.745,12.255,12.51,177050.0
2022-06-10,12.46,12.465,11.85,12.165,294138.0
2022-06-14,11.585,12.01,11.22,11.94,405259.0
2022-06-15,11.905,12.03,11.61,11.635,148167.0
2022-06-16,11.86,11.975,11.585,11.655,196627.0
2022-06-17,11.37,11.595,11.015,11.495,385589.0
2022-06-20,11.63,11.895,11.395,11.655,378661.0
2022-06-21,11.68,12.1,11.62,12.01,166401.0
2022-06-22,12.485,12.625,11.7,11.895,294975.0
2022-06-23,11.87,11.93,11.62,11.745,251712.0
2022-06-24,12.065,12.625,11.905,12.53,208976.0
2022-06-27,13.155,13.155,12.575,12.875,247549.0
2022-06-28,12.84,12.92,12.665,12.885,188843.0
2022-06-29,12.44,12.645,12.225,12.46,214416.0
2022-06-30,12.46,12.705,12.315,12.315,126645.0
2022-07-01,12.36,12.85,12.36,12.715,162092.0
2022-07-04,12.895,13.225,12.83,12.93,113149.0
2022-07-05,12.93,13.545,12.815,13.51,356007.0
2022-07-06,14.25,14.445,13.74,13.785,315354.0
2022-07-07,13.82,14.445,13.635,14.4,333026.0
2022-07-08,14.525,15.055,14.525,15.055,222323.0
2022-07-11,15.055,15.055,14.125,14.205,234515.0
2022-07-12,14.27,14.27,13.61,13.695,326003.0
2022-07-13,13.555,13.93,13.465,13.93,277109.0
2022-07-14,13.74,14.295,13.74,14.135,262499.0
2022-07-15,14.1,14.48,13.875,13.99,88292.0
2022-07-18,14.08,14.35,13.805,14.35,189951.0
2022-07-19,14.455,14.455,13.895,14.09,111847.0
2022-07-20,14.27,14.93,14.27,14.64,164097.0
2022-07-21,14.59,14.97,14.42,14.97,172675.0
2022-07-22,15.025,15.51,15.025,15.095,223145.0
2022-07-25,15.055,15.135,14.765,14.885,78849.0
2022-07-26,14.955,14.955,14.385,14.4,79401.0
2022-07-27,14.145,14.64,13.965,14.625,265479.0
2022-07-28,14.99,15.685,14.92,15.515,287918.0
2022-07-29,16.195,16.265,15.705,15.875,194893.0
2022-08-01,16.025,16.025,15.205,15.25,186296.0
2022-08-02,15.105,15.8,15.01,15.785,180883.0
2022-08-03,15.685,15.685,15.3,15.59,234678.0
2022-08-04,16.05,16.25,15.67,15.71,183184.0
2022-08-05,15.81,15.955,15.55,15.75,170520.0
2022-08-08,15.63,15.63,15.16,15.42,316296.0
2022-08-09,15.705,16.035,15.56,15.845,115950.0
2022-08-10,15.785,16.0,15.595,15.66,144090.0
2022-08-11,16.05,16.605,16.05,16.57,162283.0
2022-08-12,16.445,16.74,16.25,16.66,95460.0
2022-08-15,16.945,17.36,16.82,17.28,174477.0
2022-08-16,17.32,17.39,16.72,16.81,124192.0
2022-08-17,16.72,16.845,16.55,16.585,162623.0
2022-08-18,16.575,16.73,16.335,16.62,162612.0
2022-08-19,16.675,17.12,16.615,17.03,172142.0
2022-08-22,16.495,16.835,16.345,16.445,196131.0
2022-08-23,16.035,16.48,16.035,16.29,108071.0
2022-08-24,16.345,16.745,16.34,16.62,150052.0
2022-08-25,17.23,17.23,16.505,16.675,84371.0
2022-08-26,16.945,16.945,16.36,16.65,154927.0
2022-08-29,17.655,18.05,16.79,17.675,817697.0
2022-08-30,18.06,19.37,18.06,19.19,539679.0
2022-08-31,19.51,20.57,19.38,20.57,695265.0
2022-09-01,20.0,20.75,19.62,19.885,758450.0
2022-09-02,19.62,20.02,19.215,19.69,352897.0
2022-09-05,20.41,21.355,20.41,20.475,936272.0
2022-09-06,20.385,21.025,20.33,20.395,694867.0
2022-09-07,20.33,20.53,19.575,20.51,621101.0
2022-09-08,20.51,21.26,20.41,21.26,685223.0
2022-09-09,21.26,21.785,20.99,21.18,437364.0
2022-09-12,21.89,22.41,21.73,21.75,522188.0
2022-09-13,21.845,22.2,21.72,22.025,591861.0
2022-09-14,21.18,21.505,21.0,21.415,516126.0
2022-09-15,21.66,21.745,21.335,21.4,449981.0
2022-09-16,21.815,21.86,20.42,20.42,2154593.0
2022-09-19,20.855,20.99,20.28,20.62,383607.0
2022-09-20,21.135,21.27,20.71,21.09,215411.0
2022-09-21,20.865,21.125,20.6,21.11,390219.0
2022-09-23,20.455,20.7,20.165,20.275,384251.0
2022-09-26,20.065,20.155,19.6,19.89,546722.0
2022-09-27,19.965,20.13,19.62,20.02,301577.0
2022-09-28,19.61,20.12,19.41,19.945,419849.0
2022-09-29,20.535,20.635,20.23,20.28,249623.0
2022-09-30,19.42,19.72,19.065,19.295,467273.0
2022-10-03,19.355,19.485,19.01,19.24,161061.0
2022-10-04,19.83,20.845,19.665,20.67,380586.0
2022-10-05,21.17,21.88,20.88,21.88,528147.0
2022-10-06,21.95,22.07,21.55,21.645,268631.0
2022-10-07,21.3,21.645,20.955,21.515,171610.0
2022-10-10,21.0,21.19,20.755,20.755,214259.0
2022-10-11,20.68,20.91,19.875,20.3,403670.0
2022-10-12,20.32,20.655,20.135,20.3,275352.0
2022-10-13,20.22,20.245,19.955,19.955,171310.0
2022-10-14,20.275,20.355,19.91,20.145,295245.0
2022-10-17,19.785,20.29,19.62,20.13,242652.0
2022-10-18,20.41,20.645,20.2,20.545,186945.0
2022-10-19,20.68,20.9,20.425,20.89,283659.0
2022-10-20,20.575,20.78,20.155,20.645,311961.0
2022-10-21,20.31,20.69,20.055,20.67,221812.0
2022-10-24,21.315,21.57,20.59,20.68,230064.0
2022-10-25,20.87,21.17,20.61,20.865,203785.0
2022-10-26,21.28,21.69,21.035,21.035,181019.0
2022-10-27,21.255,21.86,21.08,21.79,248377.0
2022-10-28,21.535,21.59,20.8,21.035,270376.0
2022-10-31,21.625,22.26,21.625,22.135,287488.0
2022-11-01,22.115,22.54,21.815,22.47,248843.0
2022-11-02,22.495,22.795,22.285,22.505,272310.0
2022-11-03,21.805,22.23,21.705,21.98,117999.0
2022-11-04,21.89,22.07,21.56,21.995,196120.0
2022-11-07,21.995,22.615,21.45,21.76,246156.0
2022-11-08,22.135,22.27,21.825,22.05,286176.0
2022-11-09,22.135,22.305,21.145,21.39,225118.0
2022-11-10,20.81,21.125,20.41,20.925,188137.0
2022-11-11,22.14,22.75,21.745,22.16,330387.0
2022-11-14,22.36,22.505,22.185,22.25,217948.0
2022-11-15,22.405,22.625,22.115,22.305,173147.0
2022-11-16,22.305,22.775,22.185,22.57,192503.0
2022-11-17,22.575,23.405,22.285,23.295,329935.0
2022-11-18,24.0,24.355,21.405,21.635,993839.0
2022-11-21,22.225,22.485,21.635,22.18,807523.0
2022-11-22,22.27,22.67,21.205,22.18,453787.0
2022-11-23,22.305,22.305,21.96,21.98,195647.0
2022-11-24,21.725,21.835,21.345,21.535,371878.0
2022-11-25,21.535,21.6,21.245,21.315,241277.0
2022-11-28,21.315,21.37,20.91,21.26,330960.0
2022-11-29,21.235,21.335,20.87,21.315,236182.0
2022-11-30,20.9,21.3,20.665,21.3,542032.0
2022-12-01,21.76,21.76,20.655,20.965,370531.0
2022-12-02,20.965,21.235,20.87,20.965,302312.0
2022-12-05,20.91,21.225,20.77,20.945,263029.0
2022-12-06,20.845,20.945,20.42,20.735,356631.0
2022-12-07,20.425,20.535,20.035,20.42,421396.0
2022-12-08,20.41,20.525,20.235,20.445,273560.0
2022-12-09,20.41,20.735,20.265,20.72,164534.0
2022-12-12,20.51,20.72,20.365,20.665,202075.0
2022-12-13,20.9,21.135,20.735,20.855,147741.0
2022-12-14,21.0,21.135,20.81,20.865,279953.0
2022-12-15,20.725,20.825,20.48,20.72,292967.0
2022-12-16,20.12,20.965,20.075,20.935,590489.0
2022-12-19,20.955,21.76,20.865,21.545,262047.0
2022-12-20,21.39,21.39,20.49,20.625,314769.0
2022-12-21,20.7,20.71,20.255,20.365,235662.0
2022-12-22,20.725,20.825,20.5,20.8,224984.0
2022-12-23,20.5,20.8,20.375,20.67,118654.0
2022-12-28,20.79,21.0,20.5,20.81,216360.0
2022-12-29,20.68,20.965,20.51,20.915,154925.0
2022-12-30,21.06,21.17,20.835,20.965,199325.0
2023-01-03,21.315,21.315,20.59,20.97,144602.0
2023-01-04,21.36,21.95,21.245,21.78,295352.0
2023-01-05,21.86,21.97,21.645,21.78,256938.0
2023-01-06,21.715,22.005,21.605,21.95,184477.0
2023-01-09,22.215,22.35,21.935,22.025,192896.0
2023-01-10,21.995,21.995,21.445,21.96,257321.0
2023-01-11,22.33,22.995,22.205,22.975,179830.0
2023-01-12,22.77,23.375,22.44,23.085,431767.0
2023-01-13,23.43,24.03,23.24,23.73,246866.0
2023-01-16,23.94,24.04,23.395,23.455,276120.0
2023-01-17,23.45,23.555,23.095,23.42,193589.0
2023-01-18,22.86,23.475,22.515,23.095,479859.0
2023-01-19,23.555,23.775,23.32,23.32,322388.0
2023-01-20,22.985,23.42,22.86,23.11,333643.0
2023-01-23,23.395,23.61,23.175,23.295,139851.0
2023-01-24,23.495,23.595,23.14,23.565,228419.0
2023-01-25,23.72,24.455,23.685,24.32,296286.0
2023-01-27,24.365,24.59,23.83,24.145,290175.0
2023-01-30,24.3,24.48,23.975,24.04,243555.0
2023-01-31,24.04,24.04,23.54,23.845,356648.0
2023-02-01,24.085,24.31,23.085,23.195,410956.0
2023-02-02,23.81,23.81,22.615,23.365,430484.0
2023-02-03,23.675,23.675,23.065,23.395,295544.0
2023-02-06,23.21,23.21,22.25,22.44,273040.0
2023-02-07,22.34,22.615,22.07,22.485,265288.0
2023-02-08,22.315,22.56,21.85,22.16,247188.0
2023-02-09,21.99,22.15,21.69,22.095,198143.0
2023-02-10,21.715,22.215,21.715,22.07,148621.0
2023-02-13,21.935,22.26,21.515,21.625,272578.0
2023-02-14,21.89,21.97,21.545,21.705,267672.0
2023-02-15,21.86,22.025,21.49,21.58,214502.0
2023-02-16,21.69,22.135,21.59,21.795,455982.0
2023-02-17,21.37,21.905,21.225,21.66,301387.0
2023-02-20,21.56,22.11,21.39,21.84,179533.0
2023-02-21,21.635,21.94,21.605,21.825,197462.0
2023-02-22,21.55,22.47,20.755,21.635,532433.0
2023-02-23,22.04,23.04,22.04,22.44,322345.0
2023-02-24,22.585,22.77,22.125,22.685,320492.0
2023-02-27,22.45,22.45,21.725,21.935,299817.0
2023-02-28,21.935,22.125,21.795,21.86,339111.0
2023-03-01,21.45,22.105,21.1,21.995,242335.0
2023-03-02,22.18,22.18,21.48,21.625,283898.0
2023-03-03,21.745,21.96,21.55,21.78,213919.0
2023-03-06,22.13,22.335,21.86,22.315,194647.0
2023-03-07,22.4,22.845,22.25,22.845,202802.0
2023-03-08,22.78,23.43,22.705,23.215,337510.0
2023-03-09,23.15,23.505,23.06,23.2,235537.0
2023-03-10,22.885,23.16,22.575,22.745,296122.0
2023-03-13,22.63,22.82,22.38,22.65,130998.0
2023-03-14,22.435,22.67,22.28,22.485,320060.0
2023-03-15,22.485,22.63,21.725,21.795,262661.0
2023-03-16,21.445,21.77,20.62,20.97,520946.0
2023-03-17,21.185,21.51,21.03,21.325,172066.0
2023-03-20,20.905,21.1,20.5,20.5,270328.0
2023-03-21,20.545,21.11,20.25,21.11,222714.0
2023-03-22,21.425,21.795,21.11,21.74,259824.0
2023-03-23,21.555,21.77,21.465,21.51,349155.0
2023-03-24,21.35,21.79,20.97,21.065,203608.0
2023-03-27,21.335,21.48,20.945,21.035,210092.0
2023-03-28,21.035,21.73,20.97,21.565,171774.0
2023-03-29,21.52,21.75,21.325,21.585,176482.0
2023-03-30,21.77,22.18,21.64,21.89,189935.0
2023-03-31,22.12,22.56,21.91,22.485,140566.0
2023-04-03,22.735,23.27,22.565,23.245,225241.0
2023-04-04,23.57,24.265,23.345,23.755,246684.0
2023-04-05,23.93,24.115,23.57,23.93,172687.0
2023-04-06,23.71,24.105,22.92,23.135,149751.0
2023-04-11,23.595,23.895,23.41,23.605,195784.0
2023-04-12,23.65,23.8,23.215,23.745,141381.0
2023-04-13,23.525,23.93,23.32,23.865,161646.0
2023-04-14,23.93,24.18,23.83,23.905,120746.0
2023-04-17,24.17,24.265,23.905,23.975,93226.0
2023-04-18,23.905,24.07,23.42,23.465,197621.0
2023-04-19,23.33,23.69,22.965,23.375,451586.0
2023-04-20,23.53,24.755,23.53,24.23,313858.0
2023-04-21,23.93,24.76,23.84,24.72,155024.0
2023-04-24,24.84,24.96,24.535,24.93,89149.0
2023-04-26,24.785,25.125,24.535,24.87,134336.0
2023-04-27,24.69,25.24,24.505,24.645,97838.0
2023-04-28,24.98,25.025,24.57,24.625,90047.0
2023-05-01,24.81,24.97,24.405,24.545,131194.0
2023-05-02,24.675,25.06,24.485,24.515,133480.0
2023-05-03,24.405,24.48,23.92,24.3,150881.0
2023-05-04,24.135,24.495,23.855,24.015,113919.0
2023-05-05,24.165,24.365,24.035,24.33,99818.0
2023-05-08,24.44,24.535,23.84,24.135,186036.0
2023-05-09,24.17,24.17,23.335,23.45,190866.0
2023-05-10,23.3,23.79,23.3,23.53,166733.0
2023-05-11,23.265,23.745,23.265,23.645,141293.0
2023-05-12,23.645,24.18,23.635,24.165,130542.0
2023-05-15,23.995,24.2,23.765,23.895,96598.0
2023-05-16,23.82,23.82,23.18,23.32,178903.0
2023-05-17,23.125,23.44,22.845,23.115,135230.0
2023-05-18,23.265,23.365,22.9,23.31,227647.0
2023-05-19,23.59,23.905,23.335,23.335,140959.0
2023-05-22,23.075,23.075,22.38,22.43,204283.0
2023-05-23,22.53,23.33,21.92,21.955,261384.0
2023-05-24,21.76,21.845,20.1,20.445,573065.0
2023-05-25,20.015,20.07,19.275,19.545,1059737.0
2023-05-26,19.43,19.96,19.19,19.785,394031.0
2023-05-29,20.035,20.055,19.62,19.785,276721.0
2023-05-30,19.85,20.08,19.505,19.515,354409.0
2023-05-31,19.365,19.48,18.93,19.08,381235.0
2023-06-01,18.71,18.895,18.365,18.8,469693.0
2023-06-02,18.69,18.785,18.21,18.21,618291.0
2023-06-05,18.53,19.245,18.515,19.165,490548.0
2023-06-06,18.95,18.95,18.255,18.475,714532.0
2023-06-07,18.56,18.725,18.15,18.365,430946.0
2023-06-08,17.855,18.08,17.28,17.41,653606.0
2023-06-09,17.41,17.41,16.78,16.88,871571.0
2023-06-13,17.115,17.745,16.975,17.705,603810.0
2023-06-14,17.81,17.9,17.39,17.445,522190.0
2023-06-15,16.88,17.44,16.855,17.205,736893.0
2023-06-16,17.16,17.705,17.13,17.445,789120.0
2023-06-19,17.57,17.62,17.195,17.335,417260.0
2023-06-20,17.375,17.43,17.01,17.375,344224.0
2023-06-21,17.245,17.27,16.825,17.03,469214.0
2023-06-22,17.065,17.205,16.79,16.79,405664.0
2023-06-23,16.805,17.085,16.605,16.725,436657.0
2023-06-26,16.705,17.05,16.64,16.975,358128.0
2023-06-27,16.91,16.91,16.585,16.835,368318.0
2023-06-28,17.075,17.68,17.075,17.65,545654.0
2023-06-29,17.725,18.28,17.55,18.235,612128.0
2023-06-30,18.31,18.365,17.9,17.9,534995.0
2023-07-03,18.095,18.495,18.08,18.255,431563.0
2023-07-04,18.16,18.58,18.085,18.505,330566.0
2023-07-05,18.43,19.05,18.41,18.98,475521.0
2023-07-06,18.69,18.8,17.965,18.245,585011.0
2023-07-07,17.82,18.04,17.605,17.81,344492.0
2023-07-10,18.085,18.085,17.67,17.715,186343.0
2023-07-11,18.085,18.2,17.865,18.2,480086.0
2023-07-12,18.345,18.375,18.095,18.145,323549.0
2023-07-13,18.41,18.55,18.245,18.54,242069.0
2023-07-14,18.72,18.755,18.32,18.7,270291.0
2023-07-17,18.755,18.92,18.515,18.855,260806.0
2023-07-18,18.885,18.995,18.71,18.8,290630.0
2023-07-19,18.93,19.425,18.895,19.31,427916.0
2023-07-20,19.425,19.645,19.245,19.365,254975.0
2023-07-21,19.17,19.385,19.035,19.295,305842.0
2023-07-24,19.43,19.49,19.105,19.21,236312.0
2023-07-25,19.125,19.18,18.735,18.97,208592.0
2023-07-26,19.125,19.665,19.035,19.655,271293.0
2023-07-27,19.875,20.385,19.555,20.145,537427.0
2023-07-28,19.665,19.755,19.235,19.49,505530.0
2023-07-31,19.665,20.25,19.665,19.895,281163.0
2023-08-01,19.95,20.185,19.785,20.025,226012.0
2023-08-02,19.795,19.895,19.37,19.48,360271.0
2023-08-03,19.23,19.31,18.865,19.17,494202.0
2023-08-04,19.115,19.48,18.995,19.405,389295.0
2023-08-07,19.415,19.755,19.405,19.56,159873.0
2023-08-08,19.6,19.73,19.515,19.645,161466.0
2023-08-09,18.98,19.1,18.2,18.79,758034.0
2023-08-10,18.82,19.33,18.8,19.3,369174.0
2023-08-11,19.23,19.745,19.105,19.675,174010.0
2023-08-14,19.505,19.755,19.295,19.43,202765.0
2023-08-15,19.43,19.535,19.22,19.48,140898.0
2023-08-16,19.385,19.82,19.22,19.675,267034.0
2023-08-17,19.34,19.675,19.235,19.655,328265.0
2023-08-18,19.2,19.555,19.045,19.17,277186.0
2023-08-21,19.245,20.535,19.245,20.445,428313.0
2023-08-22,20.47,21.15,20.34,21.14,450321.0
2023-08-23,20.87,21.51,20.77,21.0,463033.0
2023-08-24,19.675,20.025,18.84,19.69,1851686.0
2023-08-25,19.915,21.035,19.885,20.925,778170.0
2023-08-28,21.11,21.11,19.905,20.015,508476.0
2023-08-29,19.94,20.005,19.43,19.885,474573.0
2023-08-30,20.08,20.825,19.915,20.77,439932.0
2023-08-31,20.87,21.285,20.575,20.76,700225.0
2023-09-01,20.88,21.075,20.35,20.74,317941.0
2023-09-04,20.86,20.86,20.25,20.395,216369.0
2023-09-05,20.175,20.325,19.97,20.325,201290.0
2023-09-06,20.07,20.165,19.295,19.425,548916.0
2023-09-07,19.3,19.365,18.81,19.09,410831.0
2023-09-08,19.09,19.425,18.655,18.67,327500.0
2023-09-11,18.53,18.675,18.4,18.57,353406.0
2023-09-12,18.57,18.61,17.57,18.41,915072.0
2023-09-13,18.26,18.57,18.185,18.41,380812.0
2023-09-14,18.27,18.515,18.175,18.485,345292.0
2023-09-15,18.96,18.99,18.63,18.835,528329.0
2023-09-18,18.555,18.735,18.335,18.365,225639.0
2023-09-19,18.035,18.27,17.73,18.12,490007.0
2023-09-20,18.07,18.375,18.005,18.355,422859.0
2023-09-21,18.29,18.355,18.015,18.26,451004.0
2023-09-22,17.89,18.305,17.815,18.305,244783.0
2023-09-25,18.215,18.39,18.07,18.39,175311.0
2023-09-26,18.355,18.6,18.22,18.47,297357.0
2023-09-27,18.29,18.46,18.1,18.185,271144.0
2023-09-28,18.165,18.365,18.005,18.22,303907.0
2023-09-29,18.39,18.485,18.23,18.305,153555.0
2023-10-02,18.29,18.355,17.995,18.005,144436.0
2023-10-03,17.73,17.9,17.53,17.655,254771.0
2023-10-04,17.51,17.595,17.22,17.37,415022.0
2023-10-05,17.445,17.56,17.15,17.445,292507.0
2023-10-06,17.305,17.54,17.24,17.35,216369.0
2023-10-09,17.415,17.975,17.255,17.34,172700.0
2023-10-10,17.415,17.94,17.33,17.69,274078.0
2023-10-11,17.95,18.165,17.8,18.09,212205.0
2023-10-12,18.09,18.26,17.995,18.22,176505.0
2023-10-13,18.165,18.3,17.87,17.87,143839.0
2023-10-16,17.645,17.69,17.34,17.34,164929.0
2023-10-17,17.59,17.67,17.37,17.37,265430.0
2023-10-18,17.52,17.655,17.295,17.33,244127.0
2023-10-19,17.04,17.41,16.585,17.325,322326.0
2023-10-20,17.095,17.14,16.785,16.915,334649.0
2023-10-23,16.85,17.01,16.69,16.965,211023.0
2023-10-24,16.945,17.245,16.69,16.895,386290.0
2023-10-25,16.945,17.03,16.345,16.47,404169.0
2023-10-26,16.31,16.595,16.1,16.535,338364.0
2023-10-27,16.52,16.69,16.31,16.62,232078.0
2023-10-30,16.365,16.545,16.205,16.3,230876.0
2023-10-31,16.375,16.62,16.35,16.395,250131.0
2023-11-01,16.555,17.065,16.555,16.945,327243.0
2023-11-02,17.325,17.465,17.115,17.415,294550.0
2023-11-03,17.69,17.845,17.33,17.495,361073.0
2023-11-06,17.845,18.57,17.73,18.39,361027.0
2023-11-07,18.27,18.75,18.27,18.705,369390.0
2023-11-08,18.81,18.905,18.62,18.725,339737.0
2023-11-09,18.745,18.895,18.59,18.64,345120.0
2023-11-10,18.355,18.64,18.28,18.485,173887.0
2023-11-13,18.63,18.64,18.39,18.44,195280.0
2023-11-14,18.46,18.505,17.92,17.93,403324.0
2023-11-15,18.29,18.62,18.26,18.62,431946.0
2023-11-16,18.46,18.575,18.045,18.06,380303.0
2023-11-17,18.175,18.175,17.53,17.54,262360.0
2023-11-20,17.73,17.76,17.285,17.315,293297.0
2023-11-21,17.495,17.495,17.06,17.285,296784.0
2023-11-22,16.615,17.75,16.385,17.39,852220.0
2023-11-23,17.76,18.46,17.455,17.71,682247.0
2023-11-24,17.72,17.75,17.0,17.305,297845.0
2023-11-27,17.34,17.495,17.05,17.075,298604.0
2023-11-28,17.135,17.295,17.01,17.22,272817.0
2023-11-29,17.22,17.72,17.145,17.72,271395.0
2023-11-30,17.94,18.305,17.685,18.165,464341.0
2023-12-01,18.1,18.355,18.0,18.29,276887.0
2023-12-04,18.6,18.925,18.39,18.8,386638.0
2023-12-05,18.8,18.865,18.39,18.665,346898.0
2023-12-06,18.835,19.66,18.745,19.605,366541.0
2023-12-07,19.51,19.765,19.285,19.54,382308.0
2023-12-08,19.405,19.615,19.255,19.51,352511.0
2023-12-11,19.785,20.085,19.725,20.085,259977.0
2023-12-12,20.135,20.465,20.02,20.145,268268.0
2023-12-13,20.145,20.305,20.0,20.165,196255.0
2023-12-14,20.635,21.325,20.445,21.325,499238.0
2023-12-15,21.47,21.97,20.915,21.76,619279.0
2023-12-18,21.77,22.66,21.77,22.53,532613.0
2023-12-19,22.635,22.735,22.01,22.055,388551.0
2023-12-20,22.425,22.71,22.235,22.605,364864.0
2023-12-21,22.395,22.7,22.245,22.625,526665.0
2023-12-22,22.595,22.87,22.37,22.72,179205.0
2023-12-27,23.07,23.25,22.86,23.125,165023.0
2023-12-28,23.39,23.43,22.985,23.19,134865.0
2023-12-29,23.19,23.38,23.05,23.165,147371.0
2024-01-02,22.955,23.135,22.72,23.095,187568.0
2024-01-03,22.72,22.765,22.265,22.32,387497.0
2024-01-04,22.055,22.285,21.745,22.065,385416.0
2024-01-05,21.895,21.94,21.545,21.65,481250.0
2024-01-08,21.585,21.99,21.545,21.755,180765.0
2024-01-09,22.245,22.35,22.065,22.105,193340.0
2024-01-10,22.205,22.245,22.02,22.12,199480.0
2024-01-11,22.445,22.48,22.065,22.15,193694.0
2024-01-12,22.045,22.35,21.865,22.35,256248.0
2024-01-15,22.435,22.91,22.35,22.69,226162.0
2024-01-16,22.2,22.235,21.11,21.505,522449.0
2024-01-17,21.505,21.685,21.025,21.035,352769.0
2024-01-18,20.88,21.385,20.75,21.24,229714.0
2024-01-19,21.575,21.865,21.46,21.495,164753.0
2024-01-22,21.695,21.77,21.355,21.695,208506.0
2024-01-23,21.585,21.59,21.28,21.44,278067.0
2024-01-24,21.47,21.49,21.26,21.345,186324.0
2024-01-25,21.61,21.84,21.365,21.495,200852.0
2024-01-29,21.505,21.96,21.505,21.865,154553.0
2024-01-30,22.035,22.525,21.855,21.915,357038.0
2024-01-31,21.925,22.085,21.725,21.79,219775.0
2024-02-01,21.165,21.385,20.74,21.3,245485.0
2024-02-02,21.6,22.0,21.43,21.96,199249.0
2024-02-05,21.78,22.19,21.715,21.97,196381.0
2024-02-06,21.875,22.405,21.65,22.33,159679.0
2024-02-07,22.435,22.51,22.105,22.38,142509.0
2024-02-08,22.53,23.705,22.53,23.495,322620.0
2024-02-09,23.295,23.475,22.985,23.07,172592.0
2024-02-12,23.175,24.26,23.135,24.165,303603.0
2024-02-13,24.09,24.225,23.885,24.07,162722.0
2024-02-14,23.38,23.875,23.295,23.76,154736.0
2024-02-15,24.005,24.28,23.9,24.15,141116.0
2024-02-16,24.515,24.555,24.12,24.14,208385.0
2024-02-19,24.25,24.375,24.1,24.15,229297.0
2024-02-20,24.14,24.43,23.93,24.13,155638.0
2024-02-21,24.13,24.26,23.275,23.41,395312.0
2024-02-22,25.56,26.295,25.01,25.84,1160205.0
2024-02-23,26.545,27.61,26.39,27.61,636112.0
2024-02-26,28.115,29.58,28.115,29.58,791182.0
2024-02-27,29.58,30.33,28.945,30.33,756409.0
2024-02-28,30.27,30.29,29.46,30.085,348244.0
2024-02-29,30.075,30.71,29.63,30.71,349958.0
2024-03-01,30.67,30.67,29.865,30.265,251453.0
2024-03-04,30.045,30.21,29.82,30.005,306165.0
2024-03-05,29.585,29.645,29.05,29.54,412067.0
2024-03-06,29.32,29.54,28.865,29.445,332116.0
2024-03-07,29.73,30.235,29.195,30.145,398320.0
2024-03-08,30.245,30.54,29.99,30.505,196197.0
2024-03-11,30.415,30.53,30.07,30.29,150598.0
2024-03-12,30.245,30.735,30.09,30.57,201803.0
2024-03-13,30.65,31.13,30.57,31.08,149349.0
2024-03-14,31.18,31.185,30.28,30.415,172013.0
2024-03-15,30.155,30.455,29.73,30.395,231944.0
2024-03-18,30.0,31.13,29.945,31.045,144495.0
2024-03-19,30.935,31.05,30.395,30.405,213249.0
2024-03-20,30.705,30.705,30.35,30.425,125427.0
2024-03-21,30.87,31.34,30.65,31.305,239629.0
2024-03-22,31.305,31.32,29.875,30.83,172660.0
2024-03-25,30.81,30.975,30.59,30.975,150574.0
2024-03-26,30.8,31.315,30.61,31.12,121424.0
2024-03-27,31.12,31.485,31.06,31.245,171278.0
2024-03-28,31.545,32.18,31.505,32.16,204133.0
2024-04-02,31.91,31.97,30.91,30.995,150410.0
2024-04-03,30.165,30.465,29.7,29.895,279633.0
2024-04-04,30.34,30.34,29.84,30.32,171826.0
2024-04-05,29.74,30.3,29.31,30.145,224180.0
2024-04-08,30.36,31.08,30.215,30.955,156176.0
2024-04-09,31.035,31.515,30.85,31.515,268976.0
2024-04-10,31.525,32.325,31.525,32.275,260077.0
2024-04-11,31.7,32.23,31.42,32.015,265046.0
2024-04-12,31.87,32.24,31.475,31.735,114924.0
2024-04-15,31.035,31.32,30.195,30.32,211709.0
2024-04-16,29.985,30.1,29.635,29.74,243752.0
2024-04-17,29.74,30.165,29.445,29.875,238541.0
2024-04-18,29.595,29.985,28.595,28.77,296175.0
2024-04-19,28.2,28.72,27.71,28.305,298771.0
2024-04-22,29.075,29.895,28.845,29.72,302836.0
2024-04-23,29.74,30.495,29.655,30.25,237326.0
2024-04-24,30.54,30.685,29.72,29.85,244661.0
2024-04-26,29.415,29.625,29.03,29.27,201446.0
2024-04-29,29.78,30.83,29.74,30.78,230196.0
2024-04-30,30.475,30.87,30.225,30.59,138506.0
2024-05-01,29.885,30.04,29.605,29.8,135619.0
2024-05-02,29.74,30.04,29.56,29.78,135470.0
2024-05-03,30.02,30.86,29.875,30.57,192714.0
2024-05-06,30.86,31.06,30.33,30.52,315313.0
2024-05-07,30.87,31.045,30.1,30.53,248700.0
2024-05-08,30.53,30.6,29.875,30.08,185429.0
2024-05-09,29.945,29.945,29.08,29.8,259588.0
2024-05-10,29.85,30.965,29.83,30.62,168034.0
2024-05-13,30.56,31.265,30.475,31.1,163962.0
2024-05-14,31.015,31.4,30.925,31.185,158913.0
2024-05-15,31.495,31.785,31.35,31.35,133466.0
2024-05-16,31.845,31.93,31.43,31.555,132205.0
2024-05-17,30.91,31.295,30.685,30.705,110831.0
2024-05-20,30.8,30.915,30.01,30.245,138889.0
2024-05-21,30.53,31.225,30.465,30.915,221016.0
2024-05-22,31.265,31.59,30.83,30.975,165781.0
2024-05-23,30.58,31.35,30.405,31.235,141705.0
2024-05-24,30.61,31.11,30.56,30.925,139779.0
2024-05-27,30.87,31.95,30.87,31.71,142736.0
2024-05-28,31.43,31.675,31.34,31.465,109031.0
2024-05-29,31.465,32.245,31.43,31.735,255898.0
2024-05-30,31.475,32.035,31.465,32.035,118790.0
2024-05-31,32.41,32.805,32.11,32.68,245274.0
2024-06-03,31.565,31.61,29.155,29.3,1494783.0
2024-06-04,28.43,28.825,27.255,28.66,1176512.0
2024-06-05,29.02,29.51,28.24,29.425,431764.0
2024-06-06,30.385,30.82,29.73,30.36,500575.0
2024-06-07,30.37,30.61,29.875,30.115,218416.0
2024-06-11,29.855,30.38,29.855,30.245,205627.0
2024-06-12,30.06,30.55,29.965,30.225,241548.0
2024-06-13,30.115,30.56,30.02,30.02,227437.0
2024-06-14,29.885,30.25,29.73,30.125,303632.0
2024-06-17,30.02,30.245,29.72,30.1,229546.0
2024-06-18,30.455,30.985,30.215,30.985,157311.0
2024-06-19,31.18,31.44,30.8,30.985,195119.0
2024-06-20,30.91,32.065,30.89,32.065,290247.0
2024-06-21,32.19,32.41,31.61,31.995,215715.0
2024-06-24,32.075,32.46,31.535,31.795,149097.0
2024-06-25,31.995,31.995,31.4,31.495,257843.0
2024-06-26,31.765,31.91,30.52,31.195,225421.0
2024-06-27,30.465,31.815,30.445,31.815,205623.0
2024-06-28,31.995,32.285,31.68,31.68,175122.0
2024-07-01,31.495,31.66,30.685,30.745,209492.0
2024-07-02,30.515,30.515,29.065,29.615,434350.0
2024-07-03,29.55,29.955,29.3,29.905,204793.0
2024-07-04,30.36,30.36,29.665,29.865,157688.0
2024-07-05,29.75,30.28,29.57,30.145,109799.0
2024-07-08,30.145,30.865,30.06,30.84,146014.0
2024-07-09,31.185,31.67,30.745,31.025,131221.0
2024-07-10,30.87,31.285,30.54,31.18,138528.0
2024-07-11,31.455,31.845,31.08,31.08,289605.0
2024-07-12,31.32,32.265,31.235,32.21,198896.0
2024-07-15,32.625,33.01,32.35,32.45,178923.0
2024-07-16,32.96,33.57,32.275,32.47,178548.0
2024-07-17,32.77,33.0,31.785,32.38,198211.0
2024-07-18,32.38,32.605,32.14,32.285,106525.0
2024-07-19,32.045,32.66,31.89,32.625,145970.0
2024-07-22,32.2,32.685,32.2,32.545,82410.0
2024-07-23,32.845,33.27,32.565,32.635,137988.0
2024-07-24,32.77,33.26,32.625,32.65,104246.0
2024-07-25,32.335,32.365,31.94,32.22,149448.0
2024-07-26,32.38,32.615,32.015,32.555,64396.0
2024-07-29,32.93,33.065,32.69,32.785,82217.0
2024-07-30,32.865,32.865,32.315,32.5,101617.0
2024-07-31,32.75,33.675,32.275,33.675,207703.0
2024-08-01,34.02,34.06,33.415,33.72,142584.0
2024-08-02,32.77,33.31,32.17,32.17,193699.0
2024-08-05,31.12,31.44,29.705,29.82,315231.0
2024-08-06,29.875,31.255,29.875,30.735,309592.0
2024-08-07,30.61,31.805,30.59,31.43,189453.0
2024-08-08,31.39,31.58,31.185,31.445,158940.0
2024-08-09,31.92,31.93,31.35,31.63,76260.0
2024-08-12,31.995,32.51,31.93,32.38,192592.0
2024-08-13,32.46,32.635,32.035,32.17,200910.0
2024-08-14,32.68,33.44,32.15,33.365,206281.0
2024-08-15,33.47,34.08,33.365,33.865,162717.0
2024-08-16,34.435,34.915,34.365,34.78,122543.0
2024-08-19,34.475,34.995,34.395,34.985,75499.0
2024-08-20,35.175,35.41,35.015,35.255,123641.0
2024-08-21,34.725,35.265,34.695,35.05,112175.0
2024-08-22,35.05,35.725,34.89,35.725,117348.0
2024-08-23,35.39,36.16,34.945,36.12,161620.0
2024-08-26,36.4,36.9,35.415,35.94,306838.0
2024-08-27,30.54,32.065,29.645,31.275,1237810.0
2024-08-28,30.65,31.43,30.26,30.655,633696.0
2024-08-29,30.34,30.6,29.875,29.875,550876.0
2024-08-30,30.05,30.215,29.55,29.965,559045.0
2024-09-02,30.02,31.225,29.885,30.89,234752.0
2024-09-03,31.08,32.41,30.775,32.21,359961.0
2024-09-04,31.745,32.14,31.3,31.445,338084.0
2024-09-05,31.545,31.7,30.32,30.715,262017.0
2024-09-06,30.6,31.305,30.465,31.265,236108.0
2024-09-09,30.195,30.56,28.78,29.865,666321.0
2024-09-10,30.3,30.455,29.45,29.695,219924.0
2024-09-11,29.605,30.26,29.5,30.225,257323.0
2024-09-12,30.695,30.745,30.075,30.62,266560.0
2024-09-13,31.01,31.29,30.56,30.59,286778.0
2024-09-16,30.96,31.455,30.755,31.095,347075.0
2024-09-17,31.185,31.605,30.665,30.93,214387.0
2024-09-18,31.075,31.875,30.765,31.615,352467.0
2024-09-19,31.8,31.94,31.195,31.7,282418.0
2024-09-20,31.915,33.055,31.79,32.705,499631.0
2024-09-23,32.17,33.025,31.955,33.025,190755.0
2024-09-24,32.93,33.62,32.82,33.62,205953.0
2024-09-25,33.885,34.15,33.63,34.12,257202.0
2024-09-26,34.745,35.27,34.44,35.27,369002.0
2024-09-27,33.6,35.56,32.93,35.56,208910.0
2024-09-30,35.365,35.935,35.065,35.105,290013.0
2024-10-01,35.005,35.445,34.735,35.28,182691.0
2024-10-02,34.85,35.155,34.58,34.88,140858.0
2024-10-03,34.745,34.96,34.45,34.605,117033.0
2024-10-04,34.47,34.5,33.765,33.815,145595.0
2024-10-07,33.795,35.62,33.795,35.435,131367.0
2024-10-08,34.97,35.475,34.13,34.91,93266.0
2024-10-09,35.025,35.33,34.53,34.87,121228.0
2024-10-10,35.105,35.27,34.54,34.87,113702.0
2024-10-11,34.775,35.075,34.625,34.625,78185.0
2024-10-14,34.8,34.82,33.76,34.09,162117.0
2024-10-15,34.615,35.455,34.06,35.29,178599.0
2024-10-16,35.3,35.765,34.94,34.985,196584.0
2024-10-17,35.455,35.56,33.965,34.08,243014.0
2024-10-18,34.05,34.06,31.945,32.235,344265.0
2024-10-21,31.79,31.83,29.01,30.16,1187105.0
2024-10-22,30.015,30.49,29.06,29.675,559950.0
2024-10-23,29.69,29.85,29.01,29.105,669227.0
2024-10-24,29.255,29.32,27.995,28.18,618134.0
2024-10-25,28.13,28.715,27.79,27.9,410257.0
2024-10-28,27.92,28.61,27.635,28.035,352529.0
2024-10-29,28.365,28.365,27.705,28.21,278683.0
2024-10-30,27.985,29.44,27.985,28.97,506951.0
2024-10-31,29.02,29.69,28.815,29.175,368861.0
2024-11-01,28.865,29.35,28.805,28.885,297705.0
2024-11-04,29.0,29.31,28.91,29.02,416315.0
2024-11-05,29.07,29.265,28.865,29.165,258304.0
2024-11-06,29.535,29.88,29.195,29.88,248949.0
2024-11-07,30.015,30.465,29.09,29.46,196973.0
2024-11-08,29.74,29.935,29.235,29.545,124686.0
2024-11-11,29.545,29.69,29.09,29.245,99467.0
2024-11-12,29.74,29.79,29.06,29.555,188406.0
2024-11-13,29.095,29.83,29.07,29.555,157375.0
2024-11-14,29.595,30.035,29.39,29.495,105745.0
2024-11-15,29.42,29.605,28.25,28.365,264819.0
2024-11-18,26.96,27.48,25.86,27.295,813801.0
2024-11-19,26.68,27.275,26.35,26.67,714180.0
2024-11-20,26.525,27.11,26.385,26.485,263070.0
2024-11-21,26.535,26.74,25.93,26.155,396817.0
2024-11-22,25.315,26.915,24.67,26.515,678367.0
2024-11-25,27.39,27.84,27.06,27.155,588523.0
2024-11-26,27.155,27.595,26.69,26.99,237179.0
2024-11-27,26.97,27.92,26.835,27.76,273266.0
2024-11-28,28.28,28.57,28.26,28.495,254789.0
2024-11-29,28.495,29.01,28.435,28.68,271263.0
2024-12-02,29.06,29.135,28.21,28.21,297759.0
2024-12-03,28.54,28.66,28.21,28.445,179445.0
2024-12-04,28.445,28.59,27.86,28.55,202285.0
2024-12-05,29.155,29.41,28.66,29.135,314942.0
2024-12-06,29.31,30.785,29.255,29.645,440076.0
2024-12-09,29.74,29.885,29.565,29.79,174005.0
2024-12-10,29.87,30.025,29.135,29.3,245805.0
2024-12-11,29.265,29.575,29.115,29.29,136121.0
2024-12-12,29.82,29.905,28.96,28.97,123611.0
2024-12-13,28.61,29.165,28.31,28.63,201642.0
2024-12-16,28.57,28.865,28.28,28.785,115345.0
2024-12-17,29.01,29.545,28.6,29.46,122202.0
2024-12-18,29.46,30.25,29.275,30.09,238310.0
2024-12-19,29.575,29.72,29.13,29.135,207534.0
2024-12-20,28.785,29.125,28.26,28.28,186975.0
2024-12-23,28.28,29.165,28.28,29.165,107550.0
2024-12-24,29.155,29.56,29.145,29.535,45051.0
2024-12-27,29.535,30.2,29.535,29.86,106921.0
2024-12-30,29.71,30.19,29.585,29.935,109665.0
2024-12-31,29.74,29.995,29.41,29.41,47117.0
2025-01-02,29.525,29.84,29.235,29.635,101392.0
2025-01-03,29.495,30.13,29.44,29.81,117942.0
2025-01-06,29.84,30.23,29.665,29.675,171601.0
2025-01-07,29.75,30.08,29.525,29.73,95317.0
2025-01-08,29.69,29.925,29.145,29.145,171950.0
2025-01-09,28.28,28.305,25.39,26.085,134862.0
2025-01-10,26.035,26.485,25.02,25.37,459943.0
2025-01-13,25.205,25.355,24.65,24.905,453505.0
2025-01-14,25.255,26.19,25.03,26.19,409888.0
2025-01-15,26.33,26.64,26.085,26.425,255632.0
2025-01-16,27.01,27.255,26.28,26.505,311604.0
2025-01-17,28.29,28.8,27.89,28.55,395697.0
2025-01-20,28.21,28.335,27.715,28.085,183472.0
2025-01-21,28.005,28.31,27.77,27.88,159925.0
2025-01-22,27.74,27.74,26.535,27.44,204485.0
2025-01-23,27.44,27.79,27.295,27.47,212756.0
2025-01-24,27.45,28.005,27.305,27.74,179008.0
2025-01-28,27.605,28.345,27.535,28.31,129516.0
2025-01-29,28.475,28.785,28.31,28.475,142768.0
2025-01-30,27.705,28.495,27.535,28.15,228007.0
2025-01-31,28.085,28.6,28.075,28.365,255634.0
2025-02-03,27.76,28.18,26.415,26.59,399258.0
2025-02-04,27.165,27.4,26.855,27.145,259345.0
2025-02-05,27.595,27.695,26.98,27.595,328166.0
2025-02-06,27.695,28.13,27.255,27.975,142714.0
2025-02-07,28.075,28.425,27.85,27.975,110038.0
2025-02-10,27.695,27.82,27.205,27.35,114472.0
2025-02-11,27.725,28.095,27.625,27.705,93325.0
2025-02-12,27.535,27.82,27.325,27.695,104495.0
2025-02-13,28.025,28.27,27.675,28.17,125423.0
2025-02-14,28.455,29.105,28.045,28.335,127959.0
2025-02-17,29.185,29.395,28.68,29.235,150171.0
2025-02-18,29.08,29.41,28.93,29.205,153978.0
2025-02-19,29.45,29.88,29.3,29.76,165596.0
2025-02-20,29.925,30.11,29.345,29.4,359255.0
2025-02-21,29.74,29.87,28.26,28.57,482509.0
2025-02-24,26.755,28.065,26.33,27.5,650910.0
2025-02-25,27.975,27.975,25.675,26.23,704618.0
2025-02-26,26.72,27.73,26.31,27.73,390572.0
2025-02-27,28.055,28.505,27.77,27.86,368108.0
2025-02-28,28.045,28.845,27.73,28.365,394951.0
2025-03-03,28.21,28.31,26.825,27.985,333813.0
2025-03-04,27.185,27.43,26.56,27.0,344149.0
2025-03-05,26.82,27.21,26.405,26.525,300748.0
2025-03-06,26.65,27.06,26.075,26.195,325189.0
2025-03-07,25.87,26.145,24.935,25.32,334246.0
2025-03-10,25.53,25.53,24.995,25.14,290797.0
2025-03-11,24.715,24.915,23.545,24.765,505636.0
2025-03-12,24.34,24.495,23.66,24.02,426045.0
2025-03-13,24.14,24.735,23.615,23.88,281780.0
2025-03-14,23.75,24.07,23.535,23.94,193270.0
2025-03-17,24.12,24.955,24.12,24.955,330413.0
2025-03-18,25.2,25.84,24.695,24.935,402150.0
2025-03-19,25.23,25.8,24.11,24.11,344988.0
2025-03-20,24.34,25.24,24.22,25.065,332928.0
2025-03-21,25.17,25.38,24.575,24.945,342683.0
2025-03-24,24.835,25.19,24.765,24.785,75139.0
2025-03-25,25.68,25.72,24.945,25.25,128488.0
2025-03-26,25.42,25.5,24.725,24.835,155677.0
2025-03-27,24.385,24.785,23.84,24.495,217785.0
2025-03-28,24.415,24.945,24.26,24.555,139398.0
2025-03-31,24.09,24.22,23.84,23.84,167586.0
2025-04-01,24.08,24.33,23.63,23.77,102577.0
2025-04-02,23.94,24.885,23.64,23.72,124526.0
2025-04-03,23.545,24.555,21.89,22.885,874139.0
2025-04-04,22.085,22.7,21.535,22.7,626892.0
2025-04-07,20.93,21.45,20.095,20.81,673827.0
2025-04-08,20.98,21.795,20.64,21.795,438008.0
2025-04-09,21.32,21.975,21.19,21.765,417856.0
2025-04-10,23.89,24.535,23.8,23.8,439217.0
2025-04-11,23.305,23.99,23.055,23.99,313944.0
2025-04-14,24.06,25.115,23.94,24.575,367318.0
2025-04-15,24.415,24.565,24.11,24.26,201121.0
2025-04-16,24.465,24.655,23.66,23.66,277323.0
2025-04-17,23.345,23.72,23.055,23.68,206515.0
2025-04-22,23.505,23.575,23.145,23.305,152365.0
2025-04-23,24.16,24.585,24.03,24.495,208945.0
2025-04-24,24.485,24.505,23.985,24.11,188763.0
2025-04-28,24.34,24.625,23.93,23.94,180257.0
2025-04-29,23.94,24.29,23.85,24.28,232220.0
2025-04-30,24.515,24.865,24.19,24.765,247749.0
2025-05-01,24.795,25.45,24.735,25.2,204883.0
2025-05-02,25.005,25.37,24.725,25.3,110951.0
2025-05-05,25.53,25.73,24.785,24.935,196325.0
2025-05-06,24.975,25.27,24.535,24.685,115720.0
2025-05-07,24.625,25.095,24.2,25.095,209988.0
2025-05-08,25.17,25.83,25.17,25.53,177111.0
2025-05-09,25.7,26.395,25.57,26.295,121748.0
2025-05-12,26.535,27.34,26.255,27.13,202618.0
2025-05-13,28.015,28.41,27.585,28.3,471506.0
2025-05-14,28.47,29.175,28.34,28.34,305664.0
2025-05-15,28.57,28.74,27.865,28.31,210862.0
2025-05-16,28.32,28.74,27.815,28.29,110349.0
2025-05-19,28.3,28.905,28.17,28.52,133296.0
2025-05-20,28.74,28.85,28.21,28.51,143631.0
2025-05-21,28.76,28.78,27.675,27.765,145913.0
2025-05-22,27.375,27.7,27.25,27.605,134128.0
2025-05-23,27.765,28.075,27.36,27.695,124888.0
2025-05-26,27.815,28.2,27.705,27.775,95661.0
2025-05-27,27.925,28.995,27.685,28.945,265411.0
2025-05-28,29.305,29.95,28.56,28.73,281693.0
2025-05-29,28.995,29.485,28.56,29.085,141419.0
2025-05-30,29.135,29.67,28.84,29.155,357654.0
2025-06-02,29.215,29.575,28.75,29.245,188655.0
2025-06-03,29.305,29.555,28.17,29.135,214007.0
2025-06-04,29.86,31.79,29.67,31.79,464297.0
2025-06-05,31.67,32.125,31.42,32.025,303275.0
2025-06-06,32.175,32.65,31.965,32.525,222364.0
2025-06-10,32.68,32.98,32.505,32.87,199437.0
2025-06-11,32.87,32.87,31.945,32.425,323160.0
2025-06-12,32.63,32.96,32.395,32.77,145556.0
2025-06-13,32.88,32.88,31.885,32.435,213920.0
2025-06-16,32.285,32.77,32.155,32.585,176908.0
2025-06-17,32.485,32.68,31.875,32.055,256575.0
2025-06-18,31.75,31.77,30.06,30.37,63422.0
2025-06-19,31.14,31.14,29.235,29.515,544547.0
2025-06-20,29.385,29.85,29.08,29.63,544802.0
2025-06-23,30.495,30.585,29.7,30.0,325530.0
2025-06-24,30.34,30.955,29.92,30.13,165894.0
2025-06-25,30.13,30.895,29.97,30.685,217207.0
2025-06-26,30.675,30.745,30.2,30.35,272231.0
2025-06-27,30.785,31.075,30.06,30.705,292887.0
2025-06-30,30.975,31.685,30.685,31.47,255752.0
2025-07-01,31.69,31.69,30.03,30.1,251086.0
2025-07-02,30.605,30.605,29.95,29.95,184262.0
2025-07-03,29.93,30.585,29.225,30.455,266399.0
2025-07-04,30.715,30.875,30.2,30.485,154143.0
2025-07-07,30.485,30.505,29.83,30.375,178054.0
2025-07-08,30.795,31.005,30.35,30.535,235019.0
2025-07-09,30.845,31.55,30.16,31.25,266440.0
2025-07-10,31.54,33.0,31.435,32.84,373788.0
2025-07-11,32.98,33.26,31.935,32.025,227927.0
2025-07-14,31.75,31.8,31.095,31.17,102624.0
2025-07-15,31.69,32.065,31.44,31.8,87873.0
2025-07-16,31.78,32.055,31.37,31.985,181739.0
2025-07-17,32.435,33.14,31.985,32.535,417397.0
2025-07-18,33.1,33.965,33.08,33.645,326740.0
2025-07-21,33.28,33.375,32.545,33.3,137784.0
2025-07-22,33.29,33.655,31.8,32.045,157259.0
2025-07-23,32.105,32.245,31.43,31.69,182625.0
2025-07-24,31.935,32.435,31.78,32.365,144333.0
2025-07-25,32.185,32.69,31.995,32.585,126932.0
2025-07-28,32.62,33.26,32.565,33.02,124436.0
2025-07-29,33.18,33.32,32.575,33.05,117913.0
2025-07-30,32.84,33.505,32.62,33.2,127126.0
2025-07-31,33.21,33.915,32.89,33.915,233743.0
2025-08-01,33.28,33.805,32.87,33.585,181692.0
2025-08-04,33.29,34.045,33.19,33.575,174781.0
2025-08-05,33.775,34.16,33.695,33.855,198974.0
2025-08-06,33.995,34.67,33.975,34.53,147808.0
2025-08-07,34.37,34.75,34.27,34.75,133592.0
2025-08-08,34.75,34.865,34.38,34.83,134959.0
2025-08-11,34.8,35.195,34.53,34.75,95303.0
2025-08-12,34.75,35.435,34.53,35.075,144760.0
2025-08-13,35.245,35.515,34.57,34.77,111842.0
2025-08-14,34.895,34.935,34.45,34.77,115096.0
2025-08-15,34.79,34.81,34.005,34.71,133417.0
2025-08-18,34.19,34.915,34.19,34.72,126989.0
2025-08-19,34.7,34.925,34.04,34.8,152943.0
2025-08-20,35.015,35.615,34.59,34.86,185666.0
2025-08-21,34.945,35.81,34.6,35.235,294369.0
2025-08-22,35.365,35.365,34.25,34.995,173639.0
2025-08-25,35.345,36.05,35.345,36.0,273329.0
2025-08-26,35.96,36.365,35.045,36.17,419345.0
2025-08-27,37.76,42.895,37.76,40.955,949525.0
2025-08-28,41.67,42.925,40.935,41.555,521587.0
2025-08-29,41.525,43.39,41.375,42.855,374926.0
2025-09-01,42.885,42.885,41.405,41.84,302597.0
2025-09-02,42.385,42.405,41.005,41.265,382212.0
2025-09-03,40.84,41.385,40.49,40.59,333504.0
2025-09-04,41.025,41.72,40.4,40.5,247992.0
2025-09-05,41.205,41.525,40.54,41.265,316126.0
2025-09-08,41.225,41.94,40.62,41.565,152793.0
2025-09-09,41.75,42.29,41.245,41.535,171214.0
2025-09-10,41.385,42.33,41.345,41.83,191749.0
2025-09-11,41.68,42.01,40.77,41.095,145572.0
2025-09-12,40.81,40.94,40.18,40.49,149720.0
2025-09-15,40.0,40.14,38.26,39.66,214666.0
2025-09-16,39.88,40.02,38.87,39.8,301229.0
2025-09-17,40.0,40.0,39.41,39.67,232864.0
2025-09-18,39.83,39.87,39.16,39.48,137373.0
2025-09-19,39.72,39.87,38.87,39.03,445780.0
2025-09-22,39.47,39.59,38.75,39.31,166496.0
2025-09-23,38.81,39.39,38.13,38.72,178393.0
2025-09-24,38.42,38.57,37.95,38.02,137035.0
2025-09-25,37.21,37.86,36.84,37.31,295148.0
2025-09-26,36.93,37.42,36.77,37.41,223734.0
2025-09-29,37.53,37.875,37.23,37.57,130682.0
2025-09-30,37.52,37.81,37.29,37.39,193060.0
2025-10-01,37.5,37.64,36.65,37.14,203030.0
2025-10-02,37.07,38.01,36.6,37.52,207093.0
2025-10-03,37.5,37.75,37.115,37.71,151220.0
2025-10-06,38.0,38.0,37.13,37.34,66898.0
2025-10-07,37.05,37.65,36.88,37.14,158245.0
2025-10-08,37.2,37.2,36.21,37.06,138145.0
2025-10-09,37.5,38.31,37.2,38.01,189434.0
2025-10-10,37.95,38.68,37.81,38.3,169777.0
2025-10-13,37.53,37.99,37.25,37.71,139368.0
2025-10-14,37.75,38.26,37.175,37.95,135231.0
2025-10-15,38.44,38.94,37.8,38.05,261660.0
2025-10-16,38.52,39.07,38.26,38.78,149267.0
2025-10-17,38.29,38.39,37.07,37.67,131083.0
2025-10-20,38.0,38.3,37.5,37.77,65470.0
2025-10-21,37.77,38.4,37.715,38.32,93734.0
2025-10-22,38.2,38.28,37.78,38.09,120092.0
2025-10-23,37.52,38.74,37.52,38.64,92655.0
2025-10-24,38.78,39.33,38.5,38.62,113609.0
2025-10-27,38.65,38.89,38.18,38.6,110028.0
2025-10-28,38.6,38.89,37.54,37.73,130597.0
2025-10-29,38.0,38.53,37.83,38.23,92580.0
2025-10-30,37.83,38.1,37.28,38.05,142633.0
2025-10-31,37.98,37.98,36.03,36.24,268630.0
2025-11-03,36.75,36.89,36.22,36.37,124090.0
2025-11-04,36.28,36.49,35.8,36.28,109470.0
2025-11-05,37.44,37.71,36.3,37.09,124478.0
2025-11-06,37.37,37.37,36.0,36.36,146601.0
2025-11-07,36.17,36.5,35.63,35.77,95848.0
2025-11-10,36.0,36.9,35.25,36.62,114159.0
2025-11-11,36.83,36.98,35.88,35.9,123069.0
2025-11-12,36.12,36.12,35.045,35.49,201032.0
2025-11-13,35.49,36.11,35.06,35.59,203308.0
2025-11-14,34.77,35.31,33.89,35.21,162306.0
2025-11-17,34.52,35.4,34.11,35.39,136130.0
2025-11-18,35.71,35.92,34.58,34.89,156629.0
2025-11-19,34.05,34.78,34.0,34.52,252456.0
2025-11-20,34.72,35.42,34.55,34.82,243191.0
2025-11-21,33.9,33.9,29.5,30.02,714291.0
2025-11-24,31.0,31.5,30.11,30.68,351736.0
2025-11-25,30.95,31.57,30.68,30.93,233476.0
2025-11-26,30.88,31.71,30.85,31.21,328275.0