Date,Open,High,Low,Close,Volume
2015-12-23,2.39,2.57,2.39,2.51,433586.0
2015-12-24,2.57,2.7,2.52,2.54,254327.0
2015-12-29,2.55,2.65,2.55,2.65,119207.0
2015-12-30,2.7,2.7,2.62,2.7,78128.0
2015-12-31,2.7,2.8,2.7,2.79,73043.0
2016-01-04,2.84,3.2,2.78,3.11,231238.0
2016-01-05,3.2,3.4,3.15,3.2,295576.0
2016-01-06,3.25,3.39,3.25,3.3,251320.0
2016-01-07,3.31,3.39,3.2,3.2,172352.0
2016-01-08,3.2,3.23,3.01,3.09,186572.0
2016-01-11,3.05,3.05,2.82,2.98,194604.0
2016-01-12,2.95,3.17,2.94,3.14,161762.0
2016-01-13,3.1,3.17,3.0,3.15,72868.0
2016-01-14,2.91,3.12,2.85,3.1,254400.0
2016-01-15,3.15,3.2,3.08,3.18,130345.0
2016-01-18,3.15,3.17,3.0,3.05,173735.0
2016-01-19,3.04,3.1,2.99,3.0,164158.0
2016-01-20,3.0,3.04,2.98,2.99,134161.0
2016-01-21,2.98,3.05,2.98,3.01,102887.0
2016-01-22,3.08,3.12,3.01,3.11,118557.0
2016-01-25,3.14,3.5,3.14,3.49,154192.0
2016-01-27,3.56,3.75,3.49,3.49,230787.0
2016-01-28,3.51,3.52,3.45,3.5,154131.0
2016-01-29,3.5,3.5,3.38,3.39,164456.0
2016-02-01,3.42,3.49,3.4,3.41,123183.0
2016-02-02,3.4,3.45,3.2,3.24,147968.0
2016-02-03,3.24,3.45,3.21,3.37,185295.0
2016-02-04,3.5,3.8,3.5,3.52,258516.0
2016-02-05,3.6,3.7,3.55,3.62,153464.0
2016-02-08,3.63,3.63,3.46,3.5,73413.0
2016-02-09,3.53,3.55,3.26,3.3,175129.0
2016-02-10,3.32,3.32,3.05,3.2,152486.0
2016-02-11,3.2,3.2,3.12,3.16,66309.0
2016-02-12,3.16,3.16,3.0,3.14,101021.0
2016-02-15,3.13,3.16,3.03,3.04,52977.0
2016-02-16,3.16,3.16,3.06,3.06,59778.0
2016-02-17,3.06,3.07,3.0,3.0,76929.0
2016-02-18,2.99,3.16,2.99,3.14,83083.0
2016-02-19,3.1,3.11,3.05,3.1,59796.0
2016-02-22,3.13,3.13,3.05,3.05,29077.0
2016-02-23,3.05,3.08,3.0,3.05,83535.0
2016-02-24,2.99,3.0,2.92,2.95,83314.0
2016-02-25,2.95,2.99,2.76,2.85,106661.0
2016-02-26,2.76,2.83,2.56,2.67,128346.0
2016-02-29,2.66,2.7,2.45,2.52,141025.0
2016-03-01,2.5,2.5,2.35,2.42,105876.0
2016-03-02,2.5,2.65,2.5,2.58,99754.0
2016-03-03,2.58,2.6,2.51,2.52,130927.0
2016-03-04,2.52,2.7,2.52,2.7,48853.0
2016-03-07,2.75,2.78,2.61,2.78,39279.0
2016-03-08,2.78,2.81,2.65,2.7,30520.0
2016-03-09,2.65,2.7,2.64,2.65,31790.0
2016-03-10,2.69,2.69,2.52,2.52,94212.0
2016-03-11,2.55,2.55,2.39,2.4,153184.0
2016-03-14,2.45,2.51,2.4,2.51,43346.0
2016-03-15,2.42,2.5,2.42,2.43,9418.0
2016-03-16,2.43,2.44,2.4,2.4,48025.0
2016-03-17,2.5,2.5,2.4,2.41,44555.0
2016-03-18,2.46,2.46,2.36,2.4,49672.0
2016-03-21,2.35,2.4,2.34,2.34,29688.0
2016-03-22,2.4,2.43,2.35,2.43,101695.0
2016-03-23,2.43,2.45,2.35,2.4,53620.0
2016-03-24,2.36,2.37,2.35,2.37,81892.0
2016-03-29,2.32,2.32,2.23,2.25,75894.0
2016-03-30,2.25,2.26,2.15,2.21,34474.0
2016-03-31,2.15,2.23,2.07,2.1,101142.0
2016-04-01,2.06,2.1,2.02,2.02,78245.0
2016-04-04,2.09,2.09,1.88,2.0,194487.0
2016-04-05,2.0,2.0,1.85,1.85,102313.0
2016-04-06,1.85,1.9,1.83,1.84,56794.0
2016-04-07,1.83,1.83,1.72,1.75,138799.0
2016-04-08,1.77,1.89,1.77,1.88,117109.0
2016-04-11,1.89,1.95,1.88,1.89,161310.0
2016-04-12,1.9,1.965,1.9,1.965,25896.0
2016-04-13,1.95,1.95,1.85,1.865,59315.0
2016-04-14,1.9,1.91,1.9,1.9,97786.0
2016-04-15,1.9,1.9,1.8,1.825,48635.0
2016-04-18,1.8,1.84,1.75,1.78,66159.0
2016-04-19,1.83,1.88,1.83,1.85,78195.0
2016-04-20,1.9,1.9,1.815,1.815,32541.0
2016-04-21,1.83,1.83,1.73,1.82,143943.0
2016-04-22,1.82,1.83,1.75,1.75,18054.0
2016-04-26,1.78,1.8,1.75,1.8,18550.0
2016-04-27,1.77,1.77,1.74,1.74,31640.0
2016-04-28,1.74,1.74,1.705,1.72,44581.0
2016-04-29,1.705,1.705,1.55,1.605,129720.0
2016-05-02,1.605,1.72,1.605,1.7,86004.0
2016-05-03,1.7,1.725,1.66,1.7,185868.0
2016-05-04,1.66,1.7,1.62,1.69,72595.0
2016-05-05,1.67,1.685,1.67,1.67,10042.0
2016-05-06,1.67,1.7,1.65,1.65,27636.0
2016-05-09,1.7,1.7,1.65,1.65,46805.0
2016-05-10,1.65,1.675,1.63,1.65,164403.0
2016-05-11,1.695,1.74,1.695,1.7,131696.0
2016-05-12,1.75,1.79,1.705,1.75,263975.0
2016-05-13,1.72,1.745,1.66,1.745,242440.0
2016-05-16,1.735,1.745,1.69,1.69,76440.0
2016-05-17,1.69,1.7,1.62,1.62,148924.0
2016-05-18,1.64,1.65,1.64,1.64,79250.0
2016-05-19,1.65,1.65,1.6,1.62,115519.0
2016-05-20,1.62,1.7,1.62,1.7,107059.0
2016-05-23,1.7,1.875,1.69,1.8,113502.0
2016-05-24,1.82,1.92,1.82,1.9,104897.0
2016-05-25,1.9,1.9,1.85,1.88,76596.0
2016-05-26,1.88,1.945,1.85,1.9,193129.0
2016-05-27,1.9,1.96,1.9,1.96,85992.0
2016-05-30,1.95,1.95,1.9,1.9,70600.0
2016-05-31,1.9,1.9,1.88,1.89,17899.0
2016-06-01,1.885,1.9,1.885,1.9,48417.0
2016-06-02,1.895,2.02,1.89,2.0,102168.0
2016-06-03,2.1,2.27,2.1,2.23,106706.0
2016-06-06,2.26,2.26,2.18,2.19,82168.0
2016-06-07,2.14,2.15,2.08,2.1,117203.0
2016-06-08,2.14,2.23,2.13,2.19,259878.0
2016-06-09,2.22,2.22,2.15,2.2,161057.0
2016-06-10,2.2,2.23,2.14,2.2,95153.0
2016-06-14,2.2,2.2,2.1,2.11,46949.0
2016-06-15,2.1,2.1,2.01,2.07,89351.0
2016-06-16,2.06,2.07,2.01,2.01,37147.0
2016-06-17,2.05,2.05,2.03,2.03,10718.0
2016-06-20,2.03,2.03,1.95,2.0,84140.0
2016-06-21,2.0,2.0,1.96,1.99,25948.0
2016-06-22,1.99,1.99,1.88,1.96,109818.0
2016-06-23,1.905,1.95,1.88,1.9,165913.0
2016-06-24,1.91,1.95,1.855,1.9,221300.0
2016-06-27,1.86,1.915,1.86,1.9,104739.0
2016-06-28,1.88,1.88,1.82,1.85,90306.0
2016-06-29,1.85,1.875,1.8,1.875,100150.0
2016-06-30,1.92,1.97,1.88,1.9,56678.0
2016-07-01,1.91,1.93,1.9,1.9,15908.0
2016-07-04,1.9,1.93,1.9,1.9,14172.0
2016-07-05,1.95,1.96,1.9,1.9,26162.0
2016-07-06,1.95,1.95,1.86,1.87,26130.0
2016-07-07,1.86,1.95,1.86,1.95,27675.0
2016-07-08,1.9,1.92,1.9,1.9,32359.0
2016-07-11,1.9,1.905,1.88,1.89,39520.0
2016-07-12,1.89,1.95,1.85,1.93,56976.0
2016-07-13,1.905,1.95,1.9,1.95,26692.0
2016-07-14,1.95,1.955,1.9,1.9,476152.0
2016-07-15,1.91,2.06,1.91,2.06,443450.0
2016-07-18,2.09,2.1,2.05,2.06,145935.0
2016-07-19,2.06,2.06,2.0,2.05,113129.0
2016-07-20,2.06,2.06,2.04,2.05,96327.0
2016-07-21,2.04,2.11,2.04,2.1,290536.0
2016-07-22,2.08,2.15,2.08,2.15,93942.0
2016-07-25,2.13,2.15,2.05,2.08,164810.0
2016-07-26,2.08,2.08,2.02,2.05,100484.0
2016-07-27,2.05,2.06,2.03,2.06,70573.0
2016-07-28,2.06,2.06,2.06,2.06,0.0
2016-07-29,2.06,2.25,2.06,2.18,168097.0
2016-08-01,2.18,2.29,2.16,2.25,469889.0
2016-08-02,2.25,2.4,2.25,2.32,318997.0
2016-08-03,2.26,2.3,2.2,2.26,189079.0
2016-08-04,2.24,2.26,2.17,2.25,210953.0
2016-08-05,2.13,2.24,2.1,2.23,757774.0
2016-08-08,2.23,2.24,2.15,2.2,496101.0
2016-08-09,2.19,2.29,2.19,2.24,330254.0
2016-08-10,2.24,2.24,2.16,2.2,396699.0
2016-08-11,2.17,2.23,2.14,2.17,115982.0
2016-08-12,2.17,2.18,2.12,2.15,426673.0
2016-08-15,2.18,2.27,2.14,2.21,366299.0
2016-08-16,2.25,2.34,2.24,2.28,488715.0
2016-08-17,2.29,2.29,2.2,2.28,163862.0
2016-08-18,2.26,2.27,2.21,2.25,111546.0
2016-08-19,2.25,2.32,2.24,2.28,354131.0
2016-08-22,2.29,2.3,2.18,2.21,266787.0
2016-08-23,2.17,2.34,2.16,2.33,336528.0
2016-08-24,2.35,2.36,2.26,2.28,184741.0
2016-08-25,2.27,2.37,2.27,2.33,347604.0
2016-08-26,2.37,2.48,2.36,2.42,466164.0
2016-08-29,2.46,2.53,2.37,2.38,379472.0
2016-08-30,2.41,2.46,2.36,2.39,322834.0
2016-08-31,2.4,2.48,2.35,2.42,231246.0
2016-09-01,2.39,2.53,2.36,2.53,213577.0
2016-09-02,2.54,2.6,2.52,2.59,242089.0
2016-09-05,2.58,2.58,2.49,2.5,204859.0
2016-09-06,2.55,2.79,2.53,2.6,324433.0
2016-09-07,2.65,2.68,2.57,2.62,191958.0
2016-09-08,2.62,2.67,2.59,2.65,179548.0
2016-09-09,2.65,2.65,2.54,2.64,146959.0
2016-09-12,2.54,2.54,2.45,2.5,252712.0
2016-09-13,2.51,2.62,2.51,2.56,111858.0
2016-09-14,2.54,2.55,2.46,2.5,172037.0
2016-09-15,2.48,2.5,2.42,2.42,102725.0
2016-09-16,2.45,2.51,2.42,2.45,124673.0
2016-09-19,2.47,2.52,2.47,2.52,45696.0
2016-09-20,2.52,2.65,2.49,2.64,200011.0
2016-09-21,2.65,2.85,2.65,2.76,392542.0
2016-09-22,2.78,2.95,2.78,2.86,258650.0
2016-09-23,2.92,3.19,2.92,3.0,536308.0
2016-09-26,3.0,3.03,2.85,2.92,145850.0
2016-09-27,2.92,2.99,2.86,2.97,173618.0
2016-09-28,2.85,2.905,2.75,2.84,245145.0
2016-09-29,2.81,2.85,2.8,2.82,120133.0
2016-09-30,2.82,2.82,2.72,2.75,148689.0
2016-10-03,2.76,2.89,2.76,2.85,74150.0
2016-10-04,2.85,2.85,2.82,2.83,53470.0
2016-10-05,2.84,2.9,2.75,2.79,113780.0
2016-10-06,2.8,2.89,2.8,2.87,33003.0
2016-10-07,2.87,2.87,2.81,2.81,48128.0
2016-10-10,2.85,2.85,2.74,2.75,75504.0
2016-10-11,2.76,2.77,2.62,2.62,167213.0
2016-10-12,2.62,2.78,2.61,2.75,160124.0
2016-10-13,2.76,2.83,2.71,2.71,103036.0
2016-10-14,2.72,2.72,2.64,2.64,94093.0
2016-10-17,2.64,2.72,2.64,2.71,99024.0
2016-10-18,2.7,2.72,2.68,2.7,49529.0
2016-10-19,2.72,2.8,2.72,2.76,43089.0
2016-10-20,2.76,2.8,2.67,2.77,101096.0
2016-10-21,2.74,2.77,2.68,2.68,56184.0
2016-10-24,2.68,2.76,2.62,2.74,67224.0
2016-10-25,2.75,2.76,2.65,2.68,102703.0
2016-10-26,2.68,2.73,2.62,2.63,63399.0
2016-10-27,2.65,2.7,2.65,2.65,34407.0
2016-10-28,2.68,2.7,2.63,2.64,86523.0
2016-10-31,2.64,2.65,2.55,2.6,53411.0
2016-11-01,2.64,2.775,2.64,2.705,60259.0
2016-11-02,2.7,2.7,2.51,2.55,198962.0
2016-11-03,2.61,2.62,2.5,2.54,70906.0
2016-11-04,2.59,2.59,2.5,2.57,56771.0
2016-11-07,2.52,2.65,2.52,2.65,85369.0
2016-11-08,2.65,2.65,2.57,2.57,55445.0
2016-11-09,2.56,2.59,2.36,2.42,192635.0
2016-11-10,2.47,2.65,2.47,2.6,85168.0
2016-11-11,2.55,2.63,2.55,2.56,95833.0
2016-11-14,2.54,2.55,2.44,2.44,35765.0
2016-11-15,2.5,2.52,2.4,2.4,87856.0
2016-11-16,2.45,2.45,2.36,2.38,45539.0
2016-11-17,2.37,2.37,2.25,2.36,69046.0
2016-11-18,2.37,2.37,2.24,2.3,141353.0
2016-11-21,2.25,2.4,2.25,2.33,89570.0
2016-11-22,2.33,2.5,2.33,2.5,83109.0
2016-11-23,2.56,2.65,2.56,2.6,63402.0
2016-11-24,2.63,2.7,2.62,2.63,34766.0
2016-11-25,2.64,2.65,2.5,2.51,45227.0
2016-11-28,2.55,2.64,2.55,2.62,68244.0
2016-11-29,2.62,2.62,2.55,2.6,57339.0
2016-11-30,2.54,2.55,2.52,2.55,20108.0
2016-12-01,2.6,2.6,2.41,2.41,45818.0
2016-12-02,2.42,2.5,2.32,2.33,126135.0
2016-12-05,2.33,2.33,2.17,2.17,171577.0
2016-12-06,2.2,2.23,2.18,2.2,108852.0
2016-12-07,2.3,2.3,2.15,2.21,72970.0
2016-12-08,2.25,2.34,2.25,2.3,83506.0
2016-12-09,2.29,2.3,2.23,2.23,42659.0
2016-12-12,2.23,2.29,2.22,2.29,19686.0
2016-12-13,2.25,2.28,2.22,2.26,22951.0
2016-12-14,2.3,2.31,2.27,2.3,84663.0
2016-12-15,2.29,2.32,2.2,2.2,74627.0
2016-12-16,2.2,2.35,2.2,2.3,17869.0
2016-12-19,2.24,2.24,2.2,2.2,20008.0
2016-12-20,2.17,2.39,2.17,2.39,34923.0
2016-12-21,2.39,2.45,2.35,2.44,64909.0
2016-12-22,2.42,2.45,2.39,2.42,53048.0
2016-12-23,2.43,2.47,2.31,2.31,24680.0
2016-12-28,2.35,2.44,2.35,2.43,13707.0
2016-12-29,2.4,2.42,2.4,2.42,10698.0
2016-12-30,2.4,2.42,2.35,2.42,37928.0
2017-01-03,2.4,2.4,2.37,2.4,6373.0
2017-01-04,2.4,2.45,2.4,2.4,75976.0
2017-01-05,2.43,2.48,2.35,2.35,62917.0
2017-01-06,2.4,2.45,2.35,2.35,42217.0
2017-01-09,2.35,2.45,2.35,2.45,23029.0
2017-01-10,2.44,2.47,2.4,2.4,44821.0
2017-01-11,2.4,2.5,2.4,2.5,49079.0
2017-01-12,2.5,2.5,2.42,2.46,53396.0
2017-01-13,2.5,2.55,2.45,2.5,34801.0
2017-01-16,2.5,2.5,2.45,2.46,58465.0
2017-01-17,2.45,2.47,2.4,2.4,57265.0
2017-01-18,2.47,2.47,2.4,2.42,63562.0
2017-01-19,2.45,2.46,2.45,2.46,41602.0
2017-01-20,2.45,2.54,2.45,2.49,117562.0
2017-01-23,2.52,2.54,2.48,2.48,110633.0
2017-01-24,2.48,2.5,2.43,2.43,43141.0
2017-01-25,2.44,2.475,2.43,2.44,64180.0
2017-01-27,2.48,2.5,2.46,2.48,43708.0
2017-01-30,2.5,2.5,2.33,2.4,66124.0
2017-01-31,2.37,2.48,2.37,2.4,103583.0
2017-02-01,2.42,2.44,2.37,2.39,250365.0
2017-02-02,2.4,2.42,2.39,2.4,98251.0
2017-02-03,2.41,2.44,2.37,2.38,118561.0
2017-02-06,2.42,2.49,2.38,2.42,87768.0
2017-02-07,2.41,2.46,2.4,2.4,47438.0
2017-02-08,2.4,2.42,2.31,2.31,69651.0
2017-02-09,2.3,2.35,2.24,2.35,47595.0
2017-02-10,2.35,2.35,2.21,2.25,56300.0
2017-02-13,2.3,2.35,2.25,2.25,22921.0
2017-02-14,2.25,2.3,2.0,2.09,392656.0
2017-02-15,2.1,2.24,2.1,2.22,163101.0
2017-02-16,2.17,2.24,2.1,2.18,110896.0
2017-02-17,2.18,2.3,2.16,2.25,86456.0
2017-02-20,2.25,2.33,2.2,2.28,58193.0
2017-02-21,2.28,2.28,2.1,2.2,113150.0
2017-02-22,2.25,2.25,2.15,2.15,56965.0
2017-02-23,2.15,2.17,2.01,2.12,208567.0
2017-02-24,2.11,2.13,2.04,2.13,139910.0
2017-02-27,2.15,2.28,2.15,2.27,114079.0
2017-02-28,2.27,2.28,2.2,2.25,63230.0
2017-03-01,2.25,2.29,2.21,2.25,78108.0
2017-03-02,2.26,2.29,2.21,2.25,67528.0
2017-03-03,2.25,2.25,2.2,2.2,48482.0
2017-03-06,2.2,2.2,2.11,2.14,97931.0
2017-03-07,2.15,2.2,2.14,2.15,314630.0
2017-03-08,2.2,2.25,2.18,2.25,158521.0
2017-03-09,2.25,2.3,2.2,2.29,104737.0
2017-03-10,2.26,2.33,2.26,2.33,173433.0
2017-03-13,2.33,2.4,2.3,2.3,86547.0
2017-03-14,2.34,2.38,2.3,2.3,53790.0
2017-03-15,2.3,2.34,2.22,2.34,64859.0
2017-03-16,2.34,2.35,2.25,2.25,79441.0
2017-03-17,2.27,2.28,2.25,2.25,93267.0
2017-03-20,2.25,2.29,2.15,2.15,69402.0
2017-03-21,2.19,2.2,2.14,2.18,33020.0
2017-03-22,2.2,2.2,2.13,2.19,67808.0
2017-03-23,2.18,2.18,2.14,2.18,22225.0
2017-03-24,2.17,2.18,2.11,2.15,103522.0
2017-03-27,2.12,2.15,2.09,2.15,106467.0
2017-03-28,2.14,2.14,2.1,2.1,37524.0
2017-03-29,2.1,2.1,2.05,2.05,41876.0
2017-03-30,2.06,2.09,1.99,2.04,106428.0
2017-03-31,2.0,2.05,1.99,2.05,68505.0
2017-04-03,2.08,2.08,2.0,2.0,54926.0
2017-04-04,2.02,2.03,1.99,1.99,75675.0
2017-04-05,2.0,2.07,1.96,2.07,94069.0
2017-04-06,2.05,2.07,2.03,2.05,73825.0
2017-04-07,2.04,2.04,1.95,2.01,32344.0
2017-04-10,1.98,2.01,1.95,2.0,66198.0
2017-04-11,2.0,2.0,1.9,1.99,76947.0
2017-04-12,1.96,1.98,1.895,1.92,166411.0
2017-04-13,1.93,1.965,1.85,1.92,125935.0
2017-04-18,1.91,1.91,1.815,1.86,81076.0
2017-04-19,1.845,1.94,1.835,1.94,47104.0
2017-04-20,1.86,1.95,1.86,1.9,79462.0
2017-04-21,1.95,2.0,1.95,2.0,75282.0
2017-04-24,2.0,2.08,1.96,1.96,142472.0
2017-04-26,2.0,2.11,2.0,2.05,107296.0
2017-04-27,2.05,2.05,1.95,1.98,76374.0
2017-04-28,1.95,1.99,1.925,1.98,80167.0
2017-05-01,1.98,2.04,1.98,1.99,47879.0
2017-05-02,2.0,2.03,1.92,1.94,90128.0
2017-05-03,1.95,1.97,1.9,1.9,100569.0
2017-05-04,1.94,2.03,1.9,2.03,132957.0
2017-05-05,2.05,2.15,2.05,2.14,165434.0
2017-05-08,2.12,2.15,2.06,2.15,60559.0
2017-05-09,2.1,2.18,2.1,2.15,49295.0
2017-05-10,2.15,2.18,2.13,2.13,99067.0
2017-05-11,2.13,2.13,2.1,2.1,70460.0
2017-05-12,2.11,2.115,2.02,2.06,34068.0
2017-05-15,2.08,2.1,2.0,2.01,143998.0
2017-05-16,2.08,2.08,2.03,2.03,32609.0
2017-05-17,2.06,2.08,1.97,1.98,55748.0
2017-05-18,1.98,1.98,1.905,1.98,32209.0
2017-05-19,1.98,1.98,1.91,1.92,38373.0
2017-05-22,1.95,2.05,1.94,1.97,46648.0
2017-05-23,1.97,2.01,1.91,1.97,70764.0
2017-05-24,2.0,2.16,1.975,2.16,92021.0
2017-05-25,2.16,2.16,2.0,2.1,69715.0
2017-05-26,2.1,2.1,1.97,2.1,66005.0
2017-05-29,2.08,2.08,2.0,2.05,64821.0
2017-05-30,2.05,2.05,1.99,2.02,58947.0
2017-05-31,2.02,2.02,2.0,2.0,30287.0
2017-06-01,2.03,2.03,2.0,2.0,70761.0
2017-06-02,1.99,2.0,1.93,1.96,57174.0
2017-06-05,1.96,1.96,1.92,1.96,54586.0
2017-06-06,1.96,2.0,1.95,1.95,34362.0
2017-06-07,1.95,1.99,1.9,1.9,79922.0
2017-06-08,1.9,1.945,1.9,1.9,7704.0
2017-06-09,1.93,1.95,1.92,1.95,33351.0
2017-06-13,1.9,1.95,1.88,1.95,85190.0
2017-06-14,1.99,2.0,1.95,1.95,54847.0
2017-06-15,1.94,1.96,1.9,1.93,31958.0
2017-06-16,1.93,1.94,1.9,1.9,38716.0
2017-06-19,1.94,2.0,1.92,1.92,70510.0
2017-06-20,1.96,2.05,1.95,2.0,151419.0
2017-06-21,2.0,2.05,1.95,2.03,114359.0
2017-06-22,2.06,2.16,2.06,2.16,208251.0
2017-06-23,2.19,2.29,2.19,2.22,234113.0
2017-06-26,2.22,2.3,2.2,2.3,130676.0
2017-06-27,2.28,2.28,2.22,2.25,86876.0
2017-06-28,2.25,2.25,2.25,2.25,0.0
2017-06-29,2.26,2.3,2.21,2.25,299160.0
2017-06-30,2.25,2.29,2.2,2.28,131642.0
2017-07-03,2.28,2.3,2.23,2.29,105422.0
2017-07-04,2.24,2.25,2.2,2.2,223338.0
2017-07-05,2.2,2.25,2.18,2.24,158275.0
2017-07-06,2.22,2.27,2.2,2.24,285758.0
2017-07-07,2.23,2.25,2.21,2.21,154562.0
2017-07-10,2.21,2.25,2.2,2.25,177323.0
2017-07-11,2.24,2.24,2.21,2.24,102492.0
2017-07-12,2.21,2.24,2.2,2.2,126616.0
2017-07-13,2.21,2.23,2.195,2.21,108816.0
2017-07-14,2.2,2.24,2.18,2.2,163668.0
2017-07-17,2.21,2.27,2.21,2.24,189248.0
2017-07-18,2.25,2.27,2.22,2.22,226274.0
2017-07-19,2.22,2.23,2.2,2.2,117631.0
2017-07-20,2.23,2.23,2.19,2.2,418778.0
2017-07-21,2.21,2.27,2.21,2.24,40441.0
2017-07-24,2.24,2.24,2.2,2.2,69536.0
2017-07-25,2.21,2.23,2.18,2.2,113533.0
2017-07-26,2.2,2.23,2.19,2.2,158438.0
2017-07-27,2.2,2.24,2.2,2.21,82127.0
2017-07-28,2.21,2.25,2.2,2.23,90435.0
2017-07-31,2.27,2.3,2.21,2.22,215977.0
2017-08-01,2.23,2.24,2.19,2.2,188330.0
2017-08-02,2.2,2.23,2.19,2.2,134825.0
2017-08-03,2.21,2.22,2.2,2.2,93061.0
2017-08-04,2.22,2.22,2.2,2.2,77604.0
2017-08-07,2.2,2.24,2.19,2.23,106091.0
2017-08-08,2.21,2.21,2.19,2.2,151147.0
2017-08-09,2.2,2.23,2.2,2.23,252087.0
2017-08-10,2.25,2.28,2.2,2.24,207613.0
2017-08-11,2.2,2.23,2.2,2.22,68465.0
2017-08-14,2.21,2.23,2.2,2.21,85348.0
2017-08-15,2.22,2.22,2.2,2.2,198243.0
2017-08-16,2.2,2.28,2.2,2.25,53395.0
2017-08-17,2.25,2.29,2.21,2.24,163402.0
2017-08-18,2.22,2.26,2.2,2.22,88428.0
2017-08-21,2.21,2.22,2.2,2.22,86112.0
2017-08-22,2.2,2.23,2.2,2.22,88600.0
2017-08-23,2.25,2.27,2.18,2.18,191914.0
2017-08-24,2.23,2.25,2.2,2.23,82380.0
2017-08-25,2.22,2.29,2.22,2.28,135807.0
2017-08-28,2.28,2.29,2.24,2.26,63425.0
2017-08-29,2.25,2.25,2.18,2.24,114465.0
2017-08-30,2.24,2.24,2.19,2.22,75692.0
2017-08-31,2.23,2.27,2.21,2.26,148480.0
2017-09-01,2.26,2.29,2.26,2.29,91733.0
2017-09-04,2.28,2.3,2.22,2.26,90051.0
2017-09-05,2.21,2.22,2.18,2.18,55574.0
2017-09-06,2.16,2.17,2.11,2.11,68215.0
2017-09-07,2.13,2.25,2.11,2.25,74373.0
2017-09-08,2.16,2.18,2.12,2.14,26660.0
2017-09-11,2.15,2.15,2.03,2.1,102145.0
2017-09-12,2.06,2.15,2.06,2.1,63764.0
2017-09-13,2.08,2.1,2.07,2.09,62272.0
2017-09-14,2.1,2.1,2.05,2.06,100181.0
2017-09-15,2.08,2.08,2.0,2.06,90050.0
2017-09-18,2.09,2.1,2.02,2.07,57290.0
2017-09-19,2.03,2.03,2.0,2.0,101562.0
2017-09-20,2.03,2.09,1.98,2.02,73422.0
2017-09-21,2.01,2.05,1.96,1.97,42140.0
2017-09-22,2.0,2.02,1.96,1.975,32858.0
2017-09-25,1.99,2.05,1.95,1.95,40818.0
2017-09-26,2.0,2.0,1.95,1.95,15920.0
2017-09-27,1.955,1.98,1.9,1.96,78642.0
2017-09-28,1.95,2.0,1.93,1.93,51022.0
2017-09-29,1.95,1.97,1.93,1.93,28746.0
2017-10-02,1.93,1.97,1.905,1.915,27804.0
2017-10-03,1.93,2.18,1.925,2.05,88623.0
2017-10-04,2.0,2.04,1.97,2.04,61796.0
2017-10-05,2.0,2.03,1.945,1.945,68439.0
2017-10-06,1.99,2.04,1.99,2.04,66918.0
2017-10-09,2.04,2.04,1.96,1.975,54298.0
2017-10-10,2.0,2.0,1.95,2.0,37199.0
2017-10-11,2.0,2.0,1.95,1.97,47028.0
2017-10-12,1.97,2.25,1.97,2.2,207565.0
2017-10-13,2.2,2.29,2.195,2.28,242214.0
2017-10-16,2.25,2.33,2.25,2.33,147461.0
2017-10-17,2.34,2.49,2.32,2.49,253126.0
2017-10-18,2.5,2.52,2.41,2.49,310134.0
2017-10-19,2.51,2.65,2.51,2.61,629504.0
2017-10-20,2.62,2.66,2.57,2.58,253718.0
2017-10-23,2.58,2.59,2.5,2.57,176470.0
2017-10-24,2.55,2.57,2.5,2.54,190603.0
2017-10-25,2.54,2.57,2.51,2.56,189638.0
2017-10-26,2.53,2.55,2.38,2.49,413879.0
2017-10-27,2.48,2.48,2.35,2.44,197957.0
2017-10-30,2.38,2.42,2.26,2.42,160367.0
2017-10-31,2.43,2.45,2.37,2.43,113404.0
2017-11-01,2.42,2.43,2.38,2.43,106782.0
2017-11-02,2.43,2.43,2.36,2.42,106544.0
2017-11-03,2.43,2.49,2.43,2.48,80528.0
2017-11-06,2.45,2.49,2.43,2.48,125897.0
2017-11-07,2.45,2.48,2.4,2.47,86816.0
2017-11-08,2.46,2.49,2.42,2.47,106620.0
2017-11-09,2.48,2.49,2.44,2.47,101035.0
2017-11-10,2.48,2.48,2.44,2.44,48697.0
2017-11-13,2.45,2.48,2.42,2.42,51336.0
2017-11-14,2.42,2.49,2.42,2.49,80635.0
2017-11-15,2.44,2.46,2.4,2.42,63672.0
2017-11-16,2.49,2.49,2.42,2.44,50703.0
2017-11-17,2.45,2.45,2.39,2.42,95227.0
2017-11-20,2.45,2.49,2.42,2.48,129848.0
2017-11-21,2.45,2.49,2.44,2.45,84164.0
2017-11-22,2.49,2.51,2.46,2.51,87191.0
2017-11-23,2.53,2.65,2.53,2.63,552944.0
2017-11-24,2.64,2.76,2.63,2.7,276257.0
2017-11-27,2.75,2.9,2.73,2.85,465130.0
2017-11-28,2.87,2.94,2.82,2.82,250498.0
2017-11-29,2.83,2.85,2.79,2.85,148843.0
2017-11-30,2.84,2.85,2.67,2.83,205414.0
2017-12-01,2.72,2.75,2.68,2.7,153869.0
2017-12-04,2.7,2.74,2.6,2.7,178534.0
2017-12-05,2.7,2.7,2.61,2.61,81680.0
2017-12-06,2.63,2.65,2.53,2.53,93069.0
2017-12-07,2.55,2.64,2.49,2.6,62481.0
2017-12-08,2.52,2.63,2.52,2.63,80531.0
2017-12-11,2.63,2.7,2.54,2.7,98870.0
2017-12-12,2.65,2.7,2.65,2.65,44838.0
2017-12-13,2.67,2.75,2.67,2.75,52074.0
2017-12-14,2.69,2.75,2.68,2.72,53865.0
2017-12-15,2.75,2.75,2.65,2.73,70171.0
2017-12-18,2.73,2.75,2.65,2.72,175624.0
2017-12-19,2.73,2.93,2.73,2.93,381813.0
2017-12-20,2.93,3.15,2.9,3.08,327216.0
2017-12-21,3.08,3.2,3.06,3.2,242866.0
2017-12-22,3.15,3.28,3.15,3.28,246810.0
2017-12-27,3.29,3.49,3.29,3.38,174847.0
2017-12-28,3.38,3.48,3.34,3.4,118957.0
2017-12-29,3.45,3.45,3.3,3.4,168246.0
2018-01-02,3.4,3.4,3.26,3.4,223232.0
2018-01-03,3.32,3.35,3.29,3.29,110721.0
2018-01-04,3.27,3.3,3.21,3.24,76229.0
2018-01-05,3.25,3.35,3.24,3.35,109618.0
2018-01-08,3.32,3.45,3.32,3.4,95312.0
2018-01-09,3.4,3.45,3.35,3.36,80102.0
2018-01-10,3.32,3.33,3.24,3.3,101413.0
2018-01-11,3.35,3.4,3.27,3.28,72007.0
2018-01-12,3.28,3.35,3.25,3.25,76376.0
2018-01-15,3.34,3.38,3.305,3.35,60380.0
2018-01-16,3.38,3.38,3.3,3.3,132822.0
2018-01-17,3.32,3.35,3.27,3.32,54211.0
2018-01-18,3.28,3.61,3.28,3.37,242138.0
2018-01-19,3.39,3.52,3.33,3.36,153723.0
2018-01-22,3.44,3.44,3.34,3.35,25654.0
2018-01-23,3.37,3.54,3.37,3.5,133910.0
2018-01-24,3.63,3.805,3.63,3.79,255270.0
2018-01-25,3.88,3.94,3.66,3.78,389287.0
2018-01-29,3.75,3.92,3.75,3.84,118212.0
2018-01-30,3.81,3.81,3.62,3.67,230148.0
2018-01-31,3.67,3.85,3.55,3.84,298772.0
2018-02-01,3.85,3.94,3.83,3.87,93571.0
2018-02-02,3.91,4.35,3.91,4.14,142827.0
2018-02-05,3.99,4.04,3.85,3.9,331238.0
2018-02-06,3.8,3.8,3.48,3.48,279004.0
2018-02-07,3.71,3.95,3.71,3.87,208779.0
2018-02-08,3.86,3.86,3.75,3.75,115585.0
2018-02-09,3.55,3.8,3.52,3.6,167209.0
2018-02-12,3.6,3.8,3.6,3.65,60514.0
2018-02-13,3.69,3.78,3.6,3.67,83747.0
2018-02-14,3.7,3.7,3.61,3.65,58525.0
2018-02-15,3.66,3.8,3.66,3.8,93508.0
2018-02-16,3.76,3.8,3.71,3.77,83435.0
2018-02-19,3.8,3.81,3.61,3.68,116526.0
2018-02-20,3.65,3.68,3.61,3.68,70576.0
2018-02-21,3.68,3.87,3.62,3.69,119388.0
2018-02-22,3.68,3.72,3.59,3.59,152215.0
2018-02-23,3.63,3.77,3.61,3.72,126466.0
2018-02-26,3.75,3.95,3.75,3.77,155300.0
2018-02-27,3.83,3.98,3.8,3.95,125902.0
2018-02-28,3.95,4.19,3.93,3.95,288104.0
2018-03-01,4.07,4.1,3.8,3.92,199527.0
2018-03-02,3.9,4.0,3.78,3.91,117681.0
2018-03-05,3.92,4.09,3.92,3.99,336462.0
2018-03-06,3.96,4.18,3.96,4.18,231813.0
2018-03-07,4.18,4.25,4.05,4.09,129999.0
2018-03-08,4.04,4.28,4.04,4.26,112490.0
2018-03-09,4.26,4.32,4.15,4.18,108080.0
2018-03-12,4.2,4.3,4.105,4.19,86241.0
2018-03-13,4.2,4.28,4.19,4.23,152274.0
2018-03-14,4.23,4.23,4.17,4.21,94795.0
2018-03-15,4.2,4.3,4.17,4.19,98539.0
2018-03-16,4.19,4.2,4.06,4.11,82398.0
2018-03-19,4.11,4.16,4.03,4.05,118925.0
2018-03-20,4.05,4.05,4.05,4.05,0.0
2018-03-21,4.0,4.01,3.85,3.95,471833.0
2018-03-22,3.92,4.12,3.92,4.0,209685.0
2018-03-23,3.95,3.95,3.77,3.86,224675.0
2018-03-26,3.81,3.96,3.66,3.79,175001.0
2018-03-27,3.85,3.95,3.84,3.88,184740.0
2018-03-28,3.88,3.89,3.76,3.77,109604.0
2018-03-29,3.76,3.76,3.69,3.7,102646.0
2018-04-03,3.7,3.84,3.69,3.7,90998.0
2018-04-04,3.73,3.86,3.72,3.81,82533.0
2018-04-05,3.85,3.85,3.76,3.77,99588.0
2018-04-06,3.77,3.85,3.74,3.78,41584.0
2018-04-09,3.79,3.84,3.77,3.79,91471.0
2018-04-10,3.79,3.91,3.79,3.89,90211.0
2018-04-11,3.9,3.9,3.78,3.84,75890.0
2018-04-12,3.87,3.91,3.77,3.79,76759.0
2018-04-13,3.75,3.77,3.61,3.68,197327.0
2018-04-16,3.62,3.73,3.62,3.7,41155.0
2018-04-17,3.7,3.7,3.62,3.62,105657.0
2018-04-18,3.63,3.75,3.62,3.7,91721.0
2018-04-19,3.7,3.77,3.7,3.75,77442.0
2018-04-20,3.75,3.75,3.64,3.64,40253.0
2018-04-23,3.64,3.68,3.61,3.63,161829.0
2018-04-24,3.65,3.65,3.61,3.65,107798.0
2018-04-26,3.63,3.65,3.6,3.61,103654.0
2018-04-27,3.64,3.74,3.62,3.69,85494.0
2018-04-30,3.74,3.74,3.69,3.71,137464.0
2018-05-01,3.7,3.7,3.6,3.69,67243.0
2018-05-02,3.65,3.7,3.6,3.6,44052.0
2018-05-03,3.6,3.68,3.6,3.6,68403.0
2018-05-04,3.6,3.61,3.51,3.53,90743.0
2018-05-07,3.5,3.5,3.3,3.35,146481.0
2018-05-08,3.33,3.41,3.26,3.4,242152.0
2018-05-09,3.43,3.5,3.35,3.35,76362.0
2018-05-10,3.38,3.58,3.38,3.56,87877.0
2018-05-11,3.52,3.7,3.52,3.67,61964.0
2018-05-14,3.68,3.73,3.59,3.6,72581.0
2018-05-15,3.65,3.7,3.5,3.55,56643.0
2018-05-16,3.55,3.64,3.4,3.64,59657.0
2018-05-17,3.62,3.7,3.55,3.61,31293.0
2018-05-18,3.67,3.69,3.61,3.65,97696.0
2018-05-21,3.61,3.68,3.6,3.65,97015.0
2018-05-22,3.62,3.68,3.62,3.65,87865.0
2018-05-23,3.61,3.72,3.61,3.72,66481.0
2018-05-24,3.72,3.79,3.7,3.78,226586.0
2018-05-25,3.76,3.79,3.74,3.76,253326.0
2018-05-28,3.76,3.93,3.76,3.93,152519.0
2018-05-29,3.92,4.03,3.84,4.03,159661.0
2018-05-30,3.99,4.1,3.97,4.0,76666.0
2018-05-31,3.97,4.01,3.91,3.99,93613.0
2018-06-01,3.98,3.99,3.93,3.96,20378.0
2018-06-04,3.98,4.07,3.93,4.07,142638.0
2018-06-05,4.05,4.11,4.02,4.04,162636.0
2018-06-06,4.16,4.27,4.16,4.2,182723.0
2018-06-07,4.19,4.31,4.05,4.29,188016.0
2018-06-08,4.29,4.43,4.25,4.34,101633.0
2018-06-12,4.4,4.45,4.3,4.41,118366.0
2018-06-13,4.41,4.54,4.37,4.44,104083.0
2018-06-14,4.46,4.56,4.42,4.46,138312.0
2018-06-15,4.49,4.52,4.3,4.34,111166.0
2018-06-18,4.3,4.3,4.18,4.18,161451.0
2018-06-19,4.19,4.33,4.17,4.17,157767.0
2018-06-20,4.18,4.23,4.1,4.1,80364.0
2018-06-21,4.05,4.18,4.05,4.14,78766.0
2018-06-22,4.11,4.16,4.1,4.12,97036.0
2018-06-25,4.13,4.15,4.05,4.06,108398.0
2018-06-26,4.05,4.15,3.9,4.0,110195.0
2018-06-27,3.96,4.05,3.9,4.0,71874.0
2018-06-28,3.9,3.98,3.83,3.95,62893.0
2018-06-29,3.95,4.15,3.92,3.95,85137.0
2018-07-02,3.81,4.02,3.81,3.93,64176.0
2018-07-03,4.03,4.03,3.76,3.87,47528.0
2018-07-04,3.84,3.87,3.65,3.81,84956.0
2018-07-05,3.8,3.89,3.73,3.8,80015.0
2018-07-06,3.85,4.0,3.7,3.99,54587.0
2018-07-09,3.99,3.99,3.89,3.95,73306.0
2018-07-10,3.95,3.96,3.81,3.87,74272.0
2018-07-11,3.87,3.87,3.75,3.75,41984.0
2018-07-12,3.76,3.77,3.63,3.67,59283.0
2018-07-13,3.71,3.76,3.67,3.69,151198.0
2018-07-16,3.65,3.73,3.61,3.64,52198.0
2018-07-17,3.78,3.9,3.64,3.64,54174.0
2018-07-18,3.57,3.91,3.55,3.85,61069.0
2018-07-19,3.84,3.85,3.8,3.83,39262.0
2018-07-20,3.83,4.0,3.83,3.98,96731.0
2018-07-23,4.0,4.05,3.8,3.8,178088.0
2018-07-24,3.8,3.98,3.75,3.88,164011.0
2018-07-25,3.91,4.1,3.91,4.04,201065.0
2018-07-26,4.07,4.24,4.06,4.18,464151.0
2018-07-27,4.19,4.36,4.18,4.35,274816.0
2018-07-30,4.37,4.395,4.23,4.28,243234.0
2018-07-31,4.24,4.25,4.16,4.16,238178.0
2018-08-01,4.15,4.15,3.85,3.86,170377.0
2018-08-02,3.86,4.07,3.86,3.96,58518.0
2018-08-03,3.92,4.01,3.89,3.91,68962.0
2018-08-06,3.86,3.89,3.79,3.8,113505.0
2018-08-07,3.9,4.11,3.86,4.02,93322.0
2018-08-08,4.0,4.0,3.85,3.91,86072.0
2018-08-09,3.95,3.99,3.84,3.94,66570.0
2018-08-10,3.94,4.02,3.89,3.98,109600.0
2018-08-13,3.97,4.03,3.91,3.98,85460.0
2018-08-14,3.95,3.98,3.94,3.97,197606.0
2018-08-15,3.97,4.0,3.93,3.97,76086.0
2018-08-16,3.95,4.0,3.95,3.95,54462.0
2018-08-17,3.95,4.15,3.95,4.14,265495.0
2018-08-20,4.15,4.15,3.95,4.0,87524.0
2018-08-21,4.0,4.14,3.95,4.14,40955.0
2018-08-22,4.02,4.06,3.92,3.98,107361.0
2018-08-23,3.96,4.15,3.96,4.14,125353.0
2018-08-24,4.14,4.34,4.13,4.24,376656.0
2018-08-27,4.24,4.24,4.14,4.15,103275.0
2018-08-28,4.18,4.22,4.12,4.2,233612.0
2018-08-29,4.15,4.19,4.08,4.15,112921.0
2018-08-30,4.17,4.2,4.11,4.11,122078.0
2018-08-31,4.15,4.15,4.05,4.1,85781.0
2018-09-03,4.11,4.11,3.97,4.03,176607.0
2018-09-04,4.07,4.07,3.93,4.02,137997.0
2018-09-05,4.0,4.08,3.95,4.0,269763.0
2018-09-06,4.0,4.0,3.84,3.88,255153.0
2018-09-07,3.86,3.87,3.78,3.85,204731.0
2018-09-10,3.83,3.83,3.75,3.75,195365.0
2018-09-11,3.76,3.79,3.535,3.68,456330.0
2018-09-12,3.68,3.75,3.45,3.51,268159.0
2018-09-13,3.55,3.84,3.55,3.8,211201.0
2018-09-14,3.8,3.82,3.66,3.76,133558.0
2018-09-17,3.75,3.79,3.705,3.74,68034.0
2018-09-18,3.75,3.76,3.65,3.66,151813.0
2018-09-19,3.69,3.8,3.65,3.78,132480.0
2018-09-20,3.72,3.88,3.71,3.88,124901.0
2018-09-21,3.92,4.07,3.885,3.91,1524399.0
2018-09-24,3.9,3.9,3.7,3.82,59037.0
2018-09-25,3.77,3.87,3.77,3.8,148696.0
2018-09-26,3.76,3.93,3.76,3.86,87744.0
2018-09-27,3.88,3.88,3.73,3.78,69250.0
2018-09-28,3.8,3.8,3.735,3.77,141474.0
2018-10-01,3.72,3.84,3.72,3.77,34334.0
2018-10-02,3.75,3.81,3.75,3.78,239829.0
2018-10-03,3.85,3.9,3.77,3.8,139969.0
2018-10-04,3.87,3.87,3.76,3.76,161843.0
2018-10-05,3.76,3.78,3.63,3.66,104157.0
2018-10-08,3.7,3.8,3.66,3.72,108561.0
2018-10-09,3.78,3.79,3.63,3.63,74806.0
2018-10-10,3.63,3.68,3.6,3.66,61402.0
2018-10-11,3.54,3.54,3.275,3.4,324818.0
2018-10-12,3.37,3.5,3.31,3.35,299251.0
2018-10-15,3.35,3.45,3.28,3.31,151255.0
2018-10-16,3.35,3.4,3.23,3.26,135338.0
2018-10-17,3.35,3.48,3.35,3.42,69766.0
2018-10-18,3.49,3.61,3.45,3.6,101379.0
2018-10-19,3.57,3.67,3.48,3.65,98702.0
2018-10-22,3.68,3.68,3.42,3.46,111773.0
2018-10-23,3.52,3.69,3.52,3.58,105783.0
2018-10-24,3.55,3.57,3.46,3.5,214790.0
2018-10-25,3.47,3.47,3.26,3.38,151602.0
2018-10-26,3.38,3.54,3.32,3.37,151237.0
2018-10-29,3.44,3.44,3.26,3.3,110419.0
2018-10-30,3.29,3.29,3.03,3.18,231874.0
2018-10-31,3.2,3.28,3.1,3.28,90192.0
2018-11-01,3.32,3.44,3.3,3.32,123960.0
2018-11-02,3.32,3.41,3.32,3.41,34756.0
2018-11-05,3.41,3.41,3.36,3.36,67484.0
2018-11-06,3.38,3.38,3.34,3.38,92410.0
2018-11-07,3.33,3.65,3.33,3.6,65496.0
2018-11-08,3.6,3.79,3.6,3.75,74644.0
2018-11-09,3.75,3.79,3.61,3.67,45312.0
2018-11-12,3.75,3.75,3.6,3.67,101080.0
2018-11-13,3.65,3.77,3.64,3.76,75002.0
2018-11-14,3.76,3.76,3.64,3.65,57904.0
2018-11-15,3.65,3.72,3.6,3.6,199036.0
2018-11-16,3.6,3.74,3.55,3.7,30072.0
2018-11-19,3.65,3.77,3.61,3.75,144827.0
2018-11-20,3.72,3.74,3.61,3.69,92133.0
2018-11-21,3.7,3.77,3.62,3.77,94474.0
2018-11-22,3.74,3.85,3.74,3.83,140678.0
2018-11-23,3.83,3.88,3.67,3.85,126802.0
2018-11-26,3.82,3.95,3.8,3.84,175796.0
2018-11-27,3.83,3.95,3.78,3.85,76005.0
2018-11-28,3.85,3.95,3.85,3.95,127384.0
2018-11-29,3.95,3.99,3.9,3.9,122019.0
2018-11-30,3.9,3.99,3.875,3.95,239741.0
2018-12-03,3.99,4.07,3.81,3.88,213487.0
2018-12-04,3.85,3.9,3.85,3.9,96621.0
2018-12-05,3.8,3.8,3.68,3.75,68415.0
2018-12-06,3.75,3.75,3.6,3.62,597113.0
2018-12-07,3.67,3.69,3.635,3.66,231602.0
2018-12-10,3.65,3.65,3.55,3.58,306822.0
2018-12-11,3.55,3.7,3.55,3.68,157627.0
2018-12-12,3.7,3.91,3.61,3.81,256310.0
2018-12-13,3.9,3.9,3.82,3.84,105797.0
2018-12-14,3.88,3.88,3.8,3.84,138137.0
2018-12-17,3.81,3.88,3.8,3.8,36163.0
2018-12-18,3.85,3.85,3.66,3.68,55053.0
2018-12-19,3.68,3.84,3.55,3.62,98092.0
2018-12-20,3.67,3.76,3.6,3.63,160196.0
2018-12-21,3.67,3.8,3.63,3.8,298958.0
2018-12-24,3.74,3.83,3.69,3.77,34660.0
2018-12-27,3.8,3.85,3.74,3.78,59166.0
2018-12-28,3.8,3.84,3.7,3.7,26364.0
2018-12-31,3.71,3.74,3.65,3.66,45639.0
2019-01-02,3.71,3.84,3.67,3.74,28350.0
2019-01-03,3.7,3.79,3.63,3.69,40390.0
2019-01-04,3.72,3.72,3.61,3.72,45094.0
2019-01-07,3.77,3.77,3.64,3.64,38637.0
2019-01-08,3.7,3.7,3.62,3.68,96389.0
2019-01-09,3.8,4.0,3.8,3.87,216560.0
2019-01-10,3.87,3.93,3.87,3.88,64805.0
2019-01-11,3.9,3.91,3.82,3.82,44208.0
2019-01-14,3.84,3.92,3.8,3.89,50194.0
2019-01-15,3.9,3.95,3.85,3.88,40436.0
2019-01-16,3.88,3.94,3.8,3.81,59725.0
2019-01-17,3.87,4.15,3.87,3.93,231038.0
2019-01-18,4.0,4.01,3.95,3.99,150294.0
2019-01-21,4.0,4.07,3.91,3.92,96756.0
2019-01-22,3.94,3.95,3.79,3.82,137912.0
2019-01-23,3.78,3.85,3.68,3.73,143516.0
2019-01-24,3.73,3.77,3.72,3.75,45938.0
2019-01-25,3.73,3.84,3.73,3.83,46343.0
2019-01-29,3.85,3.85,3.73,3.73,89775.0
2019-01-30,3.74,3.79,3.73,3.74,64907.0
2019-01-31,3.72,3.84,3.7,3.83,77971.0
2019-02-01,3.79,3.87,3.76,3.85,40791.0
2019-02-04,3.8,3.85,3.73,3.85,67799.0
2019-02-05,3.85,3.87,3.78,3.8,33194.0
2019-02-06,3.8,3.8,3.74,3.75,79881.0
2019-02-07,3.75,3.78,3.65,3.73,88368.0
2019-02-08,3.7,3.8,3.68,3.8,56090.0
2019-02-11,3.81,3.85,3.72,3.74,64231.0
2019-02-12,3.8,3.98,3.75,3.98,246348.0
2019-02-13,4.0,4.09,3.96,3.98,339584.0
2019-02-14,3.98,4.05,3.98,4.0,342600.0
2019-02-15,4.02,4.18,4.02,4.17,309922.0
2019-02-18,4.17,4.25,4.1,4.21,217452.0
2019-02-19,4.22,4.28,4.17,4.23,196423.0
2019-02-20,4.23,4.32,4.2,4.31,190741.0
2019-02-21,4.29,4.5,4.19,4.43,259930.0
2019-02-22,4.46,4.47,4.32,4.43,74944.0
2019-02-25,4.46,4.48,4.4,4.41,134162.0
2019-02-26,4.44,4.44,4.38,4.4,116180.0
2019-02-27,4.37,4.38,4.24,4.28,124613.0
2019-02-28,4.29,4.38,4.21,4.26,123742.0
2019-03-01,4.25,4.28,4.15,4.25,92098.0
2019-03-04,4.3,4.42,4.26,4.28,146521.0
2019-03-05,4.28,4.33,4.2,4.22,90275.0
2019-03-06,4.21,4.34,4.21,4.28,145811.0
2019-03-07,4.31,4.48,4.3,4.45,226257.0
2019-03-08,4.45,4.48,4.22,4.34,139217.0
2019-03-11,4.42,4.42,4.2,4.2,119502.0
2019-03-12,4.23,4.34,4.11,4.2,121959.0
2019-03-13,4.2,4.2,4.2,4.2,0.0
2019-03-14,4.09,4.1,3.96,4.0,1191897.0
2019-03-15,4.03,4.18,4.02,4.18,297702.0
2019-03-18,4.19,4.19,4.06,4.1,199239.0
2019-03-19,4.12,4.12,4.02,4.05,183248.0
2019-03-20,4.07,4.1,3.93,3.96,467082.0
2019-03-21,3.98,4.1,3.98,4.05,145143.0
2019-03-22,4.06,4.1,4.04,4.09,115854.0
2019-03-25,4.06,4.09,3.96,3.97,154182.0
2019-03-26,4.02,4.04,3.96,4.01,64594.0
2019-03-27,4.04,4.04,3.97,4.0,96891.0
2019-03-28,4.0,4.03,3.98,4.03,110517.0
2019-03-29,4.03,4.1,4.0,4.09,127718.0
2019-04-01,4.1,4.1,3.97,4.0,172510.0
2019-04-02,4.05,4.09,4.01,4.08,56152.0
2019-04-03,4.09,4.1,4.05,4.1,432637.0
2019-04-04,4.1,4.12,4.03,4.08,199468.0
2019-04-05,4.12,4.15,4.08,4.14,232029.0
2019-04-08,4.16,4.305,4.1,4.24,196336.0
2019-04-09,4.24,4.41,4.23,4.41,154487.0
2019-04-10,4.38,4.4,4.29,4.38,113124.0
2019-04-11,4.32,4.39,4.26,4.39,144439.0
2019-04-12,4.38,4.6,4.335,4.59,382572.0
2019-04-15,4.66,4.76,4.61,4.7,448201.0
2019-04-16,4.69,4.97,4.64,4.92,393136.0
2019-04-17,5.0,5.57,5.0,5.41,800340.0
2019-04-18,5.38,5.41,5.13,5.2,400062.0
2019-04-23,5.15,5.31,5.1,5.31,292527.0
2019-04-24,5.31,5.5,5.25,5.45,294378.0
2019-04-26,5.42,5.55,5.42,5.5,282923.0
2019-04-29,5.57,5.68,5.54,5.62,332968.0
2019-04-30,5.71,5.8,5.655,5.72,235940.0
2019-05-01,5.81,5.84,5.6,5.62,404814.0
2019-05-02,5.61,5.65,5.5,5.58,299922.0
2019-05-03,5.46,5.6,5.44,5.6,202627.0
2019-05-06,5.5,5.5,5.27,5.38,363253.0
2019-05-07,5.37,5.43,5.34,5.42,266825.0
2019-05-08,5.39,5.39,5.11,5.12,219941.0
2019-05-09,5.18,5.29,5.15,5.19,148614.0
2019-05-10,5.2,5.23,5.04,5.1,77003.0
2019-05-13,5.04,5.18,4.81,4.98,205959.0
2019-05-14,4.9,5.39,4.84,5.29,335064.0
2019-05-15,5.21,5.43,5.21,5.3,257570.0
2019-05-16,5.27,5.35,5.2,5.25,228379.0
2019-05-17,5.37,5.45,5.31,5.36,250595.0
2019-05-20,5.4,5.4,5.3,5.35,216855.0
2019-05-21,5.23,5.49,5.13,5.42,509112.0
2019-05-22,5.4,5.5,5.38,5.47,336283.0
2019-05-23,5.45,5.535,5.41,5.45,325505.0
2019-05-24,5.44,5.66,5.35,5.66,373799.0
2019-05-27,5.66,5.91,5.61,5.88,275046.0
2019-05-28,6.0,6.0,5.85,5.95,2588069.0
2019-05-29,5.88,6.11,5.74,6.02,206968.0
2019-05-30,6.0,6.02,5.87,5.95,544574.0
2019-05-31,5.95,6.03,5.75,6.0,319142.0
2019-06-03,6.0,6.1,5.78,5.86,323649.0
2019-06-04,5.88,5.9,5.42,5.55,290573.0
2019-06-05,5.6,5.86,5.6,5.8,257195.0
2019-06-06,5.82,5.88,5.53,5.71,189394.0
2019-06-07,5.75,5.98,5.62,5.96,277501.0
2019-06-11,6.0,6.39,6.0,6.34,382361.0
2019-06-12,6.4,6.68,6.37,6.49,485362.0
2019-06-13,6.48,6.48,6.3,6.35,179383.0
2019-06-14,6.45,6.46,6.2,6.28,193166.0
2019-06-17,6.35,6.375,6.12,6.15,242301.0
2019-06-18,6.16,6.23,6.1,6.23,328945.0
2019-06-19,6.26,6.39,6.14,6.16,213441.0
2019-06-20,6.2,6.27,6.12,6.2,309642.0
2019-06-21,6.2,6.21,5.93,6.2,660056.0
2019-06-24,6.11,6.2,6.01,6.17,239212.0
2019-06-25,6.24,6.31,6.16,6.29,191879.0
2019-06-26,6.29,6.38,6.13,6.35,135521.0
2019-06-27,6.34,6.365,6.215,6.34,155709.0
2019-06-28,6.32,6.53,6.31,6.53,157343.0
2019-07-01,6.53,6.65,6.41,6.54,188292.0
2019-07-02,6.59,6.79,6.55,6.7,304257.0
2019-07-03,6.73,6.75,6.59,6.69,142397.0
2019-07-04,6.72,6.9,6.68,6.87,239146.0
2019-07-05,6.87,6.87,6.71,6.8,195722.0
2019-07-08,6.8,6.95,6.8,6.88,180357.0
2019-07-09,6.98,6.985,6.78,6.85,274598.0
2019-07-10,6.88,6.97,6.76,6.91,327458.0
2019-07-11,6.88,6.97,6.8,6.85,139362.0
2019-07-12,6.89,6.95,6.84,6.86,156806.0
2019-07-15,6.85,6.88,6.8,6.84,338949.0
2019-07-16,6.83,6.92,6.55,6.75,245445.0
2019-07-17,6.72,6.75,6.44,6.55,177128.0
2019-07-18,6.6,6.68,6.53,6.56,223796.0
2019-07-19,6.55,6.62,6.4,6.56,171518.0
2019-07-22,6.57,6.96,6.56,6.92,184315.0
2019-07-23,7.03,7.53,7.03,7.39,625847.0
2019-07-24,7.61,7.75,7.52,7.61,632358.0
2019-07-25,7.57,7.65,7.4,7.5,334200.0
2019-07-26,7.53,7.63,7.47,7.55,221789.0
2019-07-29,7.6,7.62,7.56,7.6,404886.0
2019-07-30,7.64,7.82,7.42,7.49,278452.0
2019-07-31,7.39,7.4,7.19,7.27,334345.0
2019-08-01,7.27,7.29,7.17,7.22,171822.0
2019-08-02,7.27,7.27,7.0,7.1,270784.0
2019-08-05,7.1,7.15,6.69,6.76,271839.0
2019-08-06,6.56,6.84,6.3,6.79,476230.0
2019-08-07,6.88,6.88,6.61,6.84,260728.0
2019-08-08,6.79,7.3,6.76,7.24,341947.0
2019-08-09,7.3,7.48,7.23,7.28,338982.0
2019-08-12,7.31,7.67,7.3,7.63,260006.0
2019-08-13,7.58,7.9,7.36,7.87,363398.0
2019-08-14,7.84,7.9,7.67,7.84,244158.0
2019-08-15,7.65,7.69,7.35,7.54,364645.0
2019-08-16,7.54,7.7,7.39,7.51,285193.0
2019-08-19,7.56,7.74,7.4,7.74,386891.0
2019-08-20,7.76,7.91,7.685,7.78,322240.0
2019-08-21,7.99,7.99,7.65,7.89,268598.0
2019-08-22,8.15,8.45,8.03,8.27,731525.0
2019-08-23,8.3,8.78,8.27,8.65,544879.0
2019-08-26,8.22,8.45,8.16,8.3,672392.0
2019-08-27,8.42,8.47,8.14,8.32,594562.0
2019-08-28,8.35,8.49,8.21,8.44,418690.0
2019-08-29,8.65,8.65,8.26,8.3,251123.0
2019-08-30,8.5,8.58,8.275,8.5,311210.0
2019-09-02,8.55,8.65,8.47,8.57,259442.0
2019-09-03,8.5,8.6,8.48,8.56,205440.0
2019-09-04,8.6,8.63,8.44,8.51,322425.0
2019-09-05,8.6,9.0,8.44,8.89,416671.0
2019-09-06,8.99,9.63,8.96,9.36,876556.0
2019-09-09,9.55,9.55,9.205,9.31,534564.0
2019-09-10,9.2,9.34,8.79,9.08,260738.0
2019-09-11,9.1,9.11,8.68,8.79,226102.0
2019-09-12,8.78,8.8,8.45,8.5,156488.0
2019-09-13,8.5,8.59,8.23,8.38,436110.0
2019-09-16,8.3,8.33,7.88,8.12,359473.0
2019-09-17,8.08,8.39,8.01,8.38,232762.0
2019-09-18,8.36,8.59,8.25,8.56,346483.0
2019-09-19,8.56,8.88,8.5,8.82,292980.0
2019-09-20,8.9,9.5,8.83,9.48,484052.0
2019-09-23,9.52,9.52,9.16,9.3,410460.0
2019-09-24,9.29,9.45,9.09,9.36,321138.0
2019-09-25,9.2,9.26,9.01,9.12,482218.0
2019-09-26,9.2,9.41,9.11,9.26,390728.0
2019-09-27,9.27,9.36,8.93,9.12,276719.0
2019-09-30,9.26,9.29,8.92,9.09,292054.0
2019-10-01,9.12,9.15,8.88,9.15,130118.0
2019-10-02,9.14,9.43,9.02,9.15,189591.0
2019-10-03,9.1,9.15,8.76,9.04,421153.0
2019-10-04,9.0,9.26,8.62,9.1,240885.0
2019-10-07,9.2,9.55,9.04,9.1,165474.0
2019-10-08,9.15,9.34,9.03,9.23,320473.0
2019-10-09,9.28,9.31,9.02,9.1,303534.0
2019-10-10,9.1,9.205,8.92,9.0,185054.0
2019-10-11,9.01,9.08,8.91,9.07,327220.0
2019-10-14,9.18,9.79,8.99,9.75,332597.0
2019-10-15,9.94,10.1,9.67,10.0,618364.0
2019-10-16,10.01,10.53,9.94,10.33,665491.0
2019-10-17,10.4,10.44,9.94,10.11,491547.0
2019-10-18,10.2,10.24,9.82,10.22,256432.0
2019-10-21,10.25,10.44,10.06,10.25,256579.0
2019-10-22,9.73,9.86,9.35,9.79,528443.0
2019-10-23,9.89,9.99,8.62,8.82,1205102.0
2019-10-24,9.22,9.22,8.76,9.04,460656.0
2019-10-25,9.2,9.26,8.98,9.12,470556.0
2019-10-28,9.2,9.4,9.13,9.27,506477.0
2019-10-29,9.3,9.46,9.3,9.44,397892.0
2019-10-30,9.49,9.65,9.23,9.3,392166.0
2019-10-31,9.3,9.52,9.18,9.28,259004.0
2019-11-01,9.28,9.28,8.7,8.77,269057.0
2019-11-04,8.83,9.0,8.4,8.52,715435.0
2019-11-05,8.4,8.69,8.28,8.36,240153.0
2019-11-06,8.2,8.41,7.89,7.9,597748.0
2019-11-07,7.88,7.88,7.38,7.62,1154884.0
2019-11-08,7.6,7.67,7.53,7.6,424639.0
2019-11-11,7.46,8.26,7.46,8.05,753474.0
2019-11-12,8.03,8.88,7.99,8.45,1316568.0
2019-11-13,8.5,8.775,8.45,8.59,664650.0
2019-11-14,8.56,8.8,8.56,8.67,248718.0
2019-11-15,8.65,8.825,8.6,8.7,270121.0
2019-11-18,8.87,9.02,8.72,8.9,357496.0
2019-11-19,9.08,9.28,8.93,8.98,429487.0
2019-11-20,9.15,9.59,9.01,9.44,422707.0
2019-11-21,9.45,9.65,9.1,9.22,323598.0
2019-11-22,9.05,9.44,9.05,9.41,354246.0
2019-11-25,9.3,9.63,9.25,9.29,285536.0
2019-11-26,9.4,9.79,9.36,9.79,296034.0
2019-11-27,9.79,9.79,9.42,9.43,360659.0
2019-11-28,9.75,9.9,9.56,9.73,401420.0
2019-11-29,9.89,9.92,9.58,9.66,269539.0
2019-12-02,9.88,9.88,9.54,9.68,200497.0
2019-12-03,9.59,9.66,9.13,9.24,376857.0
2019-12-04,9.15,9.4,9.08,9.14,147348.0
2019-12-05,9.14,9.14,9.14,9.14,0.0
2019-12-06,9.03,9.67,8.85,9.64,952815.0
2019-12-09,9.7,9.87,9.47,9.58,385574.0
2019-12-10,9.63,9.63,9.28,9.5,320419.0
2019-12-11,9.45,9.54,9.16,9.41,426664.0
2019-12-12,9.36,9.65,9.36,9.57,330600.0
2019-12-13,9.4,9.77,9.4,9.76,351608.0
2019-12-16,9.73,10.54,9.65,10.43,572106.0
2019-12-17,10.48,10.74,10.23,10.68,469042.0
2019-12-18,10.69,10.94,10.57,10.91,278816.0
2019-12-19,10.99,11.13,10.65,10.71,388006.0
2019-12-20,10.54,10.75,10.47,10.72,467854.0
2019-12-23,10.9,10.9,10.435,10.59,108191.0
2019-12-24,10.49,10.72,10.29,10.32,135077.0
2019-12-27,10.5,10.85,10.4,10.75,230659.0
2019-12-30,10.9,10.97,10.58,10.9,293319.0
2019-12-31,10.58,10.81,10.58,10.74,154694.0
2020-01-02,10.61,10.7,10.33,10.41,163905.0
2020-01-03,10.43,10.81,10.43,10.5,160645.0
2020-01-06,10.61,10.61,10.17,10.26,209821.0
2020-01-07,10.45,10.56,10.3,10.36,218316.0
2020-01-08,10.39,10.47,9.96,10.07,276549.0
2020-01-09,10.2,10.23,9.92,9.99,270342.0
2020-01-10,9.99,10.26,9.96,10.2,400284.0
2020-01-13,10.2,10.72,10.04,10.72,426896.0
2020-01-14,10.77,10.86,10.56,10.6,419823.0
2020-01-15,10.8,11.205,10.8,10.88,390219.0
2020-01-16,10.85,11.03,10.38,10.91,613353.0
2020-01-17,10.89,11.25,10.8,11.08,768279.0
2020-01-20,11.1,11.67,10.97,11.43,711638.0
2020-01-21,11.2,11.4,10.81,11.15,462692.0
2020-01-22,11.2,11.32,10.89,11.01,377703.0
2020-01-23,10.99,11.27,10.55,11.19,430638.0
2020-01-24,11.08,11.39,10.72,11.32,475501.0
2020-01-28,11.0,11.59,11.0,11.33,535888.0
2020-01-29,11.3,11.69,11.12,11.24,378578.0
2020-01-30,11.4,11.7,11.08,11.19,538248.0
2020-01-31,11.18,11.3,11.04,11.13,528781.0
2020-02-03,11.0,11.05,10.69,10.86,477442.0
2020-02-04,10.85,11.015,10.66,10.85,497866.0
2020-02-05,10.86,11.34,10.86,11.09,480403.0
2020-02-06,11.1,11.295,11.04,11.06,40504.0
2020-02-07,11.0,11.14,10.71,11.14,771030.0
2020-02-10,11.05,11.11,10.88,11.1,11496.0
2020-02-11,11.06,11.3,11.02,11.05,506165.0
2020-02-12,11.02,11.11,10.45,10.8,882729.0
2020-02-13,11.05,11.73,10.9,11.73,1293414.0
2020-02-14,12.08,12.2,11.52,11.85,907935.0
2020-02-17,11.95,12.44,11.9,12.21,730989.0
2020-02-18,12.38,12.38,11.7,12.37,582949.0
2020-02-19,12.38,12.38,11.965,12.24,637550.0
2020-02-20,12.35,12.37,12.0,12.06,513320.0
2020-02-21,11.97,12.17,11.76,12.12,262206.0
2020-02-24,12.0,12.13,11.7,11.99,788143.0
2020-02-25,11.27,12.03,11.01,11.8,837913.0
2020-02-26,11.14,11.46,10.92,11.19,755218.0
2020-02-27,11.0,11.15,10.74,10.8,701038.0
2020-02-28,10.0,10.53,9.78,10.12,1240660.0
2020-03-02,9.51,10.24,9.51,10.13,1244088.0
2020-03-03,10.88,10.93,10.45,10.67,971983.0
2020-03-04,10.44,10.58,10.15,10.42,965512.0
2020-03-05,10.54,10.74,10.19,10.4,381249.0
2020-03-06,10.02,10.26,9.93,10.12,615624.0
2020-03-09,9.5,9.62,8.5,8.5,1123497.0
2020-03-10,7.95,9.29,7.84,8.87,2419213.0
2020-03-11,8.98,9.22,8.35,8.36,903508.0
2020-03-12,8.23,8.33,7.12,7.39,1254457.0
2020-03-13,6.13,7.52,6.11,7.52,2574505.0
2020-03-16,7.1,7.35,6.56,6.74,1750997.0
2020-03-17,6.68,7.64,6.63,7.51,1543858.0
2020-03-18,7.64,7.64,6.9,7.34,811383.0
2020-03-19,7.1,7.7,6.88,7.02,1596750.0
2020-03-20,7.21,8.07,6.93,7.7,1835685.0
2020-03-23,7.05,7.36,6.77,6.8,857417.0
2020-03-24,8.16,8.16,7.13,7.44,1952380.0
2020-03-25,8.01,8.67,7.91,8.67,2002024.0
2020-03-26,9.0,9.63,8.99,9.35,1053539.0
2020-03-27,9.74,10.22,8.76,9.22,1643355.0
2020-03-30,8.7,9.68,8.7,9.54,890105.0
2020-03-31,10.08,11.02,9.65,9.84,1088629.0
2020-04-01,9.9,10.12,9.69,10.03,621923.0
2020-04-02,9.6,10.17,9.36,9.59,654971.0
2020-04-03,9.97,10.0,9.49,9.59,587634.0
2020-04-06,9.69,10.65,9.42,10.5,1266353.0
2020-04-07,11.05,11.45,10.31,10.43,966166.0
2020-04-08,10.1,10.65,9.87,10.25,1274020.0
2020-04-09,10.3,10.64,10.25,10.48,616006.0
2020-04-14,10.45,11.36,10.13,11.24,1247235.0
2020-04-15,11.5,11.7,10.81,10.97,597956.0
2020-04-16,10.85,11.53,10.8,11.38,1057959.0
2020-04-17,11.41,12.36,11.4,12.19,916825.0
2020-04-20,12.0,12.17,11.66,11.79,817451.0
2020-04-21,11.8,12.09,11.63,11.68,627771.0
2020-04-22,11.28,11.58,11.12,11.41,676978.0
2020-04-23,11.66,11.92,11.51,11.56,736149.0
2020-04-24,11.75,11.84,11.46,11.84,640161.0
2020-04-27,11.91,12.18,11.71,12.03,457115.0
2020-04-28,12.06,12.57,11.93,12.23,468326.0
2020-04-29,12.31,12.5,11.94,12.27,451211.0
2020-04-30,12.15,12.24,11.99,12.0,539317.0
2020-05-01,11.94,12.14,11.67,11.75,511683.0
2020-05-04,11.73,12.31,11.65,12.08,733301.0
2020-05-05,12.4,12.43,12.06,12.22,497997.0
2020-05-06,12.3,13.54,12.3,13.22,730943.0
2020-05-07,13.5,14.04,13.45,13.51,935261.0
2020-05-08,13.85,14.5,13.8,14.1,685318.0
2020-05-11,14.5,15.27,13.89,14.13,715253.0
2020-05-12,14.1,14.58,13.805,13.85,489486.0
2020-05-13,13.51,14.245,13.35,14.08,973349.0
2020-05-14,13.8,13.93,13.2,13.39,451099.0
2020-05-15,13.6,13.88,13.2,13.33,602899.0
2020-05-18,13.26,13.62,13.13,13.55,741440.0
2020-05-19,13.89,13.99,13.36,13.79,658197.0
2020-05-20,13.77,14.17,13.61,13.8,507124.0
2020-05-21,13.5,13.51,12.94,13.05,1157276.0
2020-05-22,12.98,13.13,12.76,12.98,905983.0
2020-05-25,13.03,13.88,12.92,13.76,1033611.0
2020-05-26,13.85,14.02,13.52,13.68,700500.0
2020-05-27,13.96,14.14,13.43,13.58,897800.0
2020-05-28,13.53,13.86,13.26,13.38,672973.0
2020-05-29,13.25,13.8,13.1,13.75,1150236.0
2020-06-01,13.65,14.025,13.47,13.88,465601.0
2020-06-02,14.0,14.16,13.57,14.1,820914.0
2020-06-03,14.1,14.19,13.7,14.01,709935.0
2020-06-04,14.16,14.27,13.7,14.16,599259.0
2020-06-05,14.17,14.29,13.94,14.13,618648.0
2020-06-09,14.12,14.28,13.85,14.27,834632.0
2020-06-10,14.2,15.46,14.04,15.35,916287.0
2020-06-11,15.48,15.5,14.74,14.78,675724.0
2020-06-12,13.51,14.39,13.4,14.22,1516664.0
2020-06-15,14.35,14.93,13.67,13.97,1139979.0
2020-06-16,14.25,14.47,13.74,14.0,1674498.0
2020-06-17,13.3,13.64,13.12,13.45,2266479.0
2020-06-18,13.29,13.39,12.935,13.16,1382642.0
2020-06-19,13.35,13.55,12.88,12.88,4792745.0
2020-06-22,12.94,13.26,12.61,12.8,1082592.0
2020-06-23,13.02,13.12,12.53,12.65,1013329.0
2020-06-24,12.8,12.93,12.32,12.47,1000325.0
2020-06-25,12.25,12.62,11.96,12.02,1286163.0
2020-06-26,12.12,12.51,12.0,12.2,939164.0
2020-06-29,12.04,12.2,11.83,11.92,663703.0
2020-06-30,12.2,12.39,11.78,12.08,1166966.0
2020-07-01,12.27,13.02,12.03,12.97,1432953.0
2020-07-02,13.48,14.2,12.99,13.1,1421582.0
2020-07-03,13.3,13.85,13.07,13.52,964456.0
2020-07-06,13.0,13.61,12.78,13.52,779390.0
2020-07-07,13.52,13.92,13.49,13.75,976181.0
2020-07-08,13.83,14.01,13.73,13.92,844011.0
2020-07-09,14.1,14.38,13.95,14.33,743185.0
2020-07-10,14.09,14.7,13.9,14.65,913034.0
2020-07-13,14.92,15.12,14.12,14.24,1114660.0
2020-07-14,13.96,14.17,13.17,13.29,922411.0
2020-07-15,13.54,13.81,13.31,13.67,754823.0
2020-07-16,13.82,13.83,13.32,13.39,502735.0
2020-07-17,13.45,13.7,13.3,13.64,578843.0
2020-07-20,13.69,13.9,13.61,13.73,509551.0
2020-07-21,14.02,14.48,13.91,14.44,859657.0
2020-07-22,14.53,14.63,14.06,14.14,828085.0
2020-07-23,14.25,14.5,13.28,13.93,1344412.0
2020-07-24,13.65,13.75,13.01,13.01,1283137.0
2020-07-27,12.97,13.22,12.87,13.01,716758.0
2020-07-28,13.06,13.2,12.95,13.05,550382.0
2020-07-29,13.0,13.16,12.73,12.86,1078624.0
2020-07-30,13.06,13.22,12.91,13.04,550340.0
2020-07-31,13.0,13.29,12.99,13.15,794808.0
2020-08-03,13.04,13.37,12.98,13.21,627574.0
2020-08-04,13.5,13.64,13.22,13.3,561091.0
2020-08-05,13.22,13.41,13.22,13.33,701764.0
2020-08-06,13.39,13.42,13.21,13.26,471859.0
2020-08-07,13.2,13.62,13.05,13.25,649853.0
2020-08-10,13.54,13.66,13.34,13.56,540343.0
2020-08-11,13.5,13.5,12.96,13.3,875695.0
2020-08-12,13.15,13.39,12.92,12.99,820073.0
2020-08-13,13.16,13.24,12.86,12.89,600444.0
2020-08-14,12.89,13.19,12.86,13.17,499277.0
2020-08-17,13.0,13.28,12.83,13.19,814603.0
2020-08-18,13.47,14.69,13.47,14.61,1288799.0
2020-08-19,14.72,15.61,14.7,15.54,1398046.0
2020-08-20,15.42,15.81,15.05,15.81,1117284.0
2020-08-21,16.05,16.65,15.83,15.85,1043750.0
2020-08-24,16.0,17.02,16.0,16.92,1072884.0
2020-08-25,17.22,17.36,16.38,16.53,908073.0
2020-08-26,16.63,17.3,16.52,16.89,1196108.0
2020-08-27,16.94,17.67,16.86,17.25,699439.0
2020-08-28,17.24,17.26,16.72,17.07,599328.0
2020-08-31,17.07,17.27,16.71,17.04,710626.0
2020-09-01,16.9,17.34,16.78,17.09,689551.0
2020-09-02,17.28,17.34,16.91,17.26,546982.0
2020-09-03,17.45,17.48,16.41,16.7,920004.0
2020-09-04,15.8,16.27,15.61,15.86,1009607.0
2020-09-07,15.52,15.8,15.33,15.72,585163.0
2020-09-08,16.0,16.05,15.58,15.79,447341.0
2020-09-09,15.2,15.33,14.65,14.83,1558629.0
2020-09-10,15.39,15.55,15.2,15.37,972096.0
2020-09-11,15.13,15.26,14.81,15.13,692690.0
2020-09-14,15.17,15.21,14.52,15.02,1011902.0
2020-09-15,15.19,15.44,15.04,15.24,756032.0
2020-09-16,15.64,15.92,15.46,15.84,1042589.0
2020-09-17,15.87,15.88,15.21,15.38,804505.0
2020-09-18,15.43,15.74,15.38,15.58,1065476.0
2020-09-21,15.7,15.84,15.36,15.53,531888.0
2020-09-22,15.68,16.02,15.66,15.97,792244.0
2020-09-23,16.5,16.66,16.34,16.48,719645.0
2020-09-24,16.11,16.43,16.05,16.13,580882.0
2020-09-25,16.25,16.25,15.74,15.88,703033.0
2020-09-28,15.97,16.45,15.93,16.1,683399.0
2020-09-29,16.3,16.63,16.1,16.59,632178.0
2020-09-30,16.8,17.0,16.08,16.09,531531.0
2020-10-01,16.21,16.63,16.1,16.1,346861.0
2020-10-02,16.25,16.43,15.89,16.0,461918.0
2020-10-05,16.06,16.39,15.42,15.66,488371.0
2020-10-06,15.7,16.08,15.48,16.01,425628.0
2020-10-07,16.02,16.04,15.85,15.9,599925.0
2020-10-08,16.11,16.12,15.83,15.9,591350.0
2020-10-09,15.9,15.96,15.57,15.7,573480.0
2020-10-12,15.85,16.015,15.7,15.83,447534.0
2020-10-13,16.06,16.12,15.93,15.98,477809.0
2020-10-14,16.12,16.7,15.87,16.64,627026.0
2020-10-15,16.72,16.88,16.2,16.24,597614.0
2020-10-16,16.5,16.65,16.24,16.36,550397.0
2020-10-19,16.47,16.98,16.27,16.65,597845.0
2020-10-20,16.59,16.85,16.3,16.79,373683.0
2020-10-21,16.39,16.5,14.24,14.58,3628098.0
2020-10-22,14.6,15.23,14.42,14.89,2536760.0
2020-10-23,14.88,14.97,14.33,14.53,1314375.0
2020-10-26,14.61,15.1,14.44,14.6,1177955.0
2020-10-27,14.4,14.48,13.8,14.0,1105898.0
2020-10-28,13.99,14.25,13.88,14.04,878961.0
2020-10-29,13.65,13.99,13.51,13.84,958597.0
2020-10-30,13.94,14.04,13.39,13.47,723179.0
2020-11-02,13.29,13.34,13.01,13.29,1056293.0
2020-11-03,13.5,13.85,13.39,13.6,574359.0
2020-11-04,13.7,14.63,13.61,14.5,966173.0
2020-11-05,14.56,14.75,14.1,14.71,952598.0
2020-11-06,14.84,15.08,14.66,14.81,830315.0
2020-11-09,14.93,15.47,14.93,15.47,502110.0
2020-11-10,15.26,15.28,14.01,14.12,1375004.0
2020-11-11,14.01,14.29,13.64,14.24,937539.0
2020-11-12,14.52,14.61,14.04,14.04,660288.0
2020-11-13,14.0,14.39,13.96,14.33,537557.0
2020-11-16,14.29,14.46,14.19,14.43,40114.0
2020-11-17,14.47,14.74,13.97,13.98,981501.0
2020-11-18,14.05,14.19,13.85,13.96,565110.0
2020-11-19,13.92,13.95,13.62,13.91,543120.0
2020-11-20,14.0,14.17,13.9,14.0,286639.0
2020-11-23,14.14,14.15,13.67,13.69,650473.0
2020-11-24,13.69,13.84,13.38,13.6,802884.0
2020-11-25,13.57,13.62,12.63,12.65,1283651.0
2020-11-26,12.75,13.1,12.74,12.9,1020603.0
2020-11-27,13.0,13.05,12.42,12.64,1128637.0
2020-11-30,12.7,12.96,12.54,12.78,1317722.0
2020-12-01,12.88,13.56,12.83,13.43,1079809.0
2020-12-02,13.4,13.89,13.38,13.53,983368.0
2020-12-03,13.4,13.49,13.16,13.34,537152.0
2020-12-04,13.49,13.49,13.285,13.32,478185.0
2020-12-07,13.6,13.75,13.32,13.58,816154.0
2020-12-08,13.59,13.68,13.3,13.35,584952.0
2020-12-09,13.4,13.84,13.4,13.53,411182.0
2020-12-10,13.35,13.44,13.08,13.12,509409.0
2020-12-11,13.16,13.53,13.02,13.44,512948.0
2020-12-14,13.5,13.61,13.18,13.41,524772.0
2020-12-15,13.4,13.59,13.06,13.19,612246.0
2020-12-16,13.24,14.09,13.15,13.99,1163570.0
2020-12-17,14.08,14.32,13.88,14.26,852597.0
2020-12-18,14.24,14.99,14.01,14.99,980280.0
2020-12-21,14.67,14.75,14.43,14.7,894675.0
2020-12-22,14.52,14.64,14.145,14.21,511525.0
2020-12-23,14.35,14.62,14.3,14.6,548302.0
2020-12-24,14.3,14.5,14.22,14.5,161979.0
2020-12-29,14.54,14.83,14.5,14.76,349023.0
2020-12-30,14.68,14.78,14.32,14.45,402297.0
2020-12-31,14.32,14.51,14.25,14.25,152975.0
2021-01-04,14.22,14.35,14.04,14.21,342959.0
2021-01-05,13.97,14.21,13.92,14.2,380292.0
2021-01-06,14.05,14.14,13.405,13.53,562088.0
2021-01-07,13.41,13.42,12.985,13.03,747968.0
2021-01-08,13.03,13.08,12.7,13.04,801310.0
2021-01-11,13.0,13.18,12.76,12.92,565038.0
2021-01-12,13.0,13.22,12.87,13.01,707447.0
2021-01-13,13.02,13.2,12.83,12.9,398340.0
2021-01-14,13.0,13.31,12.91,13.27,528764.0
2021-01-15,13.26,13.26,12.86,12.94,368378.0
2021-01-18,12.88,13.04,12.8,12.99,424772.0
2021-01-19,13.03,13.07,12.46,12.82,985227.0
2021-01-20,12.51,12.55,11.905,12.12,1696065.0
2021-01-21,12.45,12.98,12.38,12.65,1670956.0
2021-01-22,12.84,13.15,12.7,12.84,630942.0
2021-01-25,12.85,13.25,12.7,13.06,449412.0
2021-01-27,13.12,13.43,13.1,13.36,776517.0
2021-01-28,13.44,13.68,13.01,13.07,1037880.0
2021-01-29,13.48,13.89,13.3,13.48,613670.0
2021-02-01,13.44,13.45,12.68,12.98,841027.0
2021-02-02,13.02,13.43,13.0,13.1,882731.0
2021-02-03,13.2,13.6,13.11,13.26,674496.0
2021-02-04,13.26,13.35,13.04,13.15,589565.0
2021-02-05,13.35,13.51,13.26,13.26,286237.0
2021-02-08,13.22,13.85,13.22,13.4,608828.0
2021-02-09,13.48,13.72,13.2,13.23,840029.0
2021-02-10,13.76,14.4,13.19,14.2,1232807.0
2021-02-11,14.19,14.22,13.83,14.01,871036.0
2021-02-12,14.0,14.18,13.85,14.03,471648.0
2021-02-15,14.15,14.24,14.04,14.12,569558.0
2021-02-16,14.25,14.25,13.76,14.13,543979.0
2021-02-17,13.96,14.09,13.61,13.99,958047.0
2021-02-18,14.06,14.26,13.42,13.52,625244.0
2021-02-19,13.47,13.59,13.21,13.5,474201.0
2021-02-22,13.3,13.51,13.26,13.38,466237.0
2021-02-23,13.24,13.24,12.67,12.78,905578.0
2021-02-24,12.85,13.07,12.81,12.99,748410.0
2021-02-25,13.0,13.08,12.77,12.91,499081.0
2021-02-26,12.6,12.6,12.22,12.51,793063.0
2021-03-01,12.76,13.05,12.56,12.85,1082243.0
2021-03-02,12.98,13.05,12.6,12.64,521857.0
2021-03-03,12.5,12.63,12.1,12.23,512226.0
2021-03-04,11.9,12.09,11.78,11.94,957666.0
2021-03-05,11.8,12.22,11.8,12.03,713180.0
2021-03-08,12.26,12.48,12.0,12.0,435417.0
2021-03-09,11.88,11.91,11.02,11.47,983816.0
2021-03-10,11.85,11.97,11.53,11.58,919447.0
2021-03-11,11.52,11.63,11.16,11.57,992446.0
2021-03-12,11.81,12.0,11.7,11.91,222653.0
2021-03-15,11.96,11.99,11.67,11.78,355706.0
2021-03-16,11.82,12.19,11.74,12.15,564056.0
2021-03-17,12.04,12.18,11.9,12.15,395833.0
2021-03-18,11.97,12.18,11.97,11.98,370584.0
2021-03-19,11.53,11.94,11.25,11.84,595123.0
2021-03-22,11.84,11.99,11.76,11.79,239547.0
2021-03-23,11.8,11.97,11.65,11.79,323279.0
2021-03-24,11.7,11.77,11.52,11.62,508189.0
2021-03-25,11.55,11.63,11.32,11.37,250452.0
2021-03-26,11.35,11.41,11.21,11.35,255606.0
2021-03-29,11.04,11.21,10.67,10.67,777790.0
2021-03-30,10.76,11.09,10.72,10.98,904807.0
2021-03-31,11.0,11.3,11.0,11.09,606490.0
2021-04-01,11.19,11.72,11.19,11.72,1151935.0
2021-04-06,12.3,12.4,11.95,12.07,929963.0
2021-04-07,12.31,12.45,12.13,12.16,772505.0
2021-04-08,12.24,12.29,12.01,12.11,432766.0
2021-04-09,12.15,12.19,11.96,12.02,758952.0
2021-04-12,12.0,12.06,11.6,11.92,526377.0
2021-04-13,11.93,12.22,11.93,12.1,558428.0
2021-04-14,12.17,12.33,12.12,12.23,909170.0
2021-04-15,12.23,12.41,12.1,12.28,1052008.0
2021-04-16,12.6,12.64,12.13,12.23,964494.0
2021-04-19,12.29,12.44,12.2,12.32,357146.0
2021-04-20,12.28,12.32,12.05,12.07,656050.0
2021-04-21,11.98,12.09,11.62,11.7,581200.0
2021-04-22,11.89,12.845,11.79,12.84,1154390.0
2021-04-23,12.83,13.52,12.8,13.51,1065070.0
2021-04-26,13.52,13.75,13.3,13.55,649955.0
2021-04-27,13.56,13.9,13.56,13.61,553298.0
2021-04-28,13.68,13.8,13.62,13.75,454666.0
2021-04-29,13.8,14.47,13.78,14.4,622864.0
2021-04-30,14.31,14.38,14.14,14.38,617227.0
2021-05-03,14.37,14.72,14.2,14.3,720807.0
2021-05-04,14.0,14.09,13.54,13.7,707147.0
2021-05-05,13.36,13.8,13.24,13.74,381330.0
2021-05-06,13.52,13.81,13.45,13.45,487559.0
2021-05-07,13.24,13.36,13.07,13.2,285519.0
2021-05-10,13.19,13.51,13.15,13.4,416149.0
2021-05-11,13.2,13.3,12.98,13.13,309983.0
2021-05-12,13.01,13.32,12.98,13.29,418056.0
2021-05-13,13.27,13.28,12.86,13.11,346970.0
2021-05-14,13.14,13.285,13.03,13.19,285804.0
2021-05-17,13.32,13.5,13.16,13.4,212359.0
2021-05-18,13.25,13.43,12.94,13.38,258277.0
2021-05-19,13.2,13.38,13.02,13.25,297726.0
2021-05-20,13.28,13.79,13.28,13.78,362541.0
2021-05-21,14.05,14.15,13.86,14.03,340478.0
2021-05-24,14.11,14.29,13.98,14.25,293784.0
2021-05-25,14.3,14.5,14.16,14.37,288177.0
2021-05-26,14.49,14.62,14.36,14.6,391641.0
2021-05-27,14.65,15.12,14.65,15.06,984964.0
2021-05-28,15.15,15.25,14.8,15.01,580409.0
2021-05-31,15.09,15.15,14.82,14.99,387954.0
2021-06-01,15.0,15.59,14.83,15.45,1004784.0
2021-06-02,15.25,15.54,14.63,14.72,582943.0
2021-06-03,15.17,15.45,14.945,15.21,813927.0
2021-06-04,15.31,15.45,14.82,14.92,520670.0
2021-06-07,15.06,15.39,14.96,15.24,450044.0
2021-06-08,15.43,15.86,15.31,15.76,468276.0
2021-06-09,15.8,15.97,15.62,15.71,401806.0
2021-06-10,15.65,15.95,15.62,15.84,372022.0
2021-06-11,15.93,16.28,15.76,16.13,397047.0
2021-06-15,16.2,16.43,16.05,16.41,369665.0
2021-06-16,16.38,16.75,16.29,16.74,477553.0
2021-06-17,16.5,16.95,16.425,16.87,562072.0
2021-06-18,17.0,17.68,17.0,17.6,1043973.0
2021-06-21,17.61,18.27,17.58,18.0,1596264.0
2021-06-22,18.01,18.27,17.8,17.88,787139.0
2021-06-23,17.52,17.84,16.84,17.65,617909.0
2021-06-24,17.4,18.28,17.4,17.77,1101796.0
2021-06-25,17.88,18.13,17.6,17.97,631626.0
2021-06-28,17.62,18.03,17.51,17.98,691833.0
2021-06-29,17.98,18.26,17.84,18.2,873442.0
2021-06-30,18.3,18.55,18.16,18.43,512241.0
2021-07-01,18.39,18.5,18.05,18.09,1050062.0
2021-07-02,18.01,18.09,17.2,17.3,965630.0
2021-07-05,17.32,17.46,16.94,17.0,1099944.0
2021-07-06,16.95,17.1,16.16,16.4,799046.0
2021-07-07,16.5,16.85,16.25,16.53,909506.0
2021-07-08,16.55,16.94,16.28,16.61,877696.0
2021-07-09,16.57,16.69,16.09,16.32,623025.0
2021-07-12,16.3,16.37,15.97,16.07,466264.0
2021-07-13,16.15,16.66,16.15,16.35,668066.0
2021-07-14,16.45,16.6,16.29,16.4,419051.0
2021-07-15,16.33,16.48,16.055,16.12,354703.0
2021-07-16,15.83,16.18,15.73,16.14,417008.0
2021-07-19,15.9,16.0,15.64,15.85,737574.0
2021-07-20,15.71,15.92,15.64,15.78,566115.0
2021-07-21,15.95,16.03,15.77,15.79,488845.0
2021-07-22,16.19,16.19,15.72,15.8,385909.0
2021-07-23,16.0,16.25,15.84,16.22,479749.0
2021-07-26,16.28,16.49,16.15,16.36,441776.0
2021-07-27,16.39,16.56,16.21,16.39,434424.0
2021-07-28,16.5,16.59,16.08,16.08,495432.0
2021-07-29,16.08,16.86,16.075,16.83,477882.0
2021-07-30,16.89,16.94,16.55,16.63,316747.0
2021-08-02,16.67,17.05,16.64,16.99,288318.0
2021-08-03,17.09,17.4,17.03,17.3,317393.0
2021-08-04,17.15,17.35,16.9,17.2,309931.0
2021-08-05,17.28,17.45,17.08,17.24,424411.0
2021-08-06,17.45,17.79,17.19,17.37,486623.0
2021-08-09,17.37,17.41,17.15,17.37,257903.0
2021-08-10,17.6,18.15,17.45,17.9,707055.0
2021-08-11,17.05,17.14,16.62,16.77,1601300.0
2021-08-12,16.75,16.79,16.51,16.56,991703.0
2021-08-13,16.8,17.18,16.65,16.9,549190.0
2021-08-16,16.55,17.25,16.55,17.13,327419.0
2021-08-17,17.2,17.32,17.05,17.12,380669.0
2021-08-18,17.15,17.24,17.01,17.15,546913.0
2021-08-19,17.15,17.26,16.95,17.09,656861.0
2021-08-20,17.2,17.26,16.72,16.81,488513.0
2021-08-23,16.92,17.11,16.75,16.97,359417.0
2021-08-24,17.13,17.24,16.57,16.7,461053.0
2021-08-25,16.86,17.2,16.76,17.16,542619.0
2021-08-26,17.09,17.35,16.91,17.04,605486.0
2021-08-27,16.85,16.92,16.35,16.43,405732.0
2021-08-30,16.67,16.85,16.41,16.66,426634.0
2021-08-31,16.85,17.31,16.65,17.11,412354.0
2021-09-01,17.0,17.0,16.69,16.93,289544.0
2021-09-02,16.93,17.22,16.9,17.06,461241.0
2021-09-03,16.99,17.37,16.82,16.95,591973.0
2021-09-06,16.99,17.33,16.92,17.27,521377.0
2021-09-07,17.29,18.0,17.29,18.0,506616.0
2021-09-08,17.45,17.63,17.175,17.22,570884.0
2021-09-09,16.91,17.13,16.29,16.29,611318.0
2021-09-10,16.71,16.81,16.4,16.8,470090.0
2021-09-13,16.55,16.84,16.36,16.84,288476.0
2021-09-14,16.75,16.87,16.45,16.52,338128.0
2021-09-15,16.55,16.91,16.55,16.87,189888.0
2021-09-16,16.92,17.07,16.75,16.81,332901.0
2021-09-17,16.91,17.41,16.86,17.36,684511.0
2021-09-20,17.1,17.28,16.96,17.08,276960.0
2021-09-21,16.96,17.8,16.88,17.72,535115.0
2021-09-22,17.77,17.89,17.53,17.57,563805.0
2021-09-23,17.4,17.77,17.34,17.71,407061.0
2021-09-24,17.71,17.85,17.5,17.72,178239.0
2021-09-27,17.7,17.72,17.21,17.21,393819.0
2021-09-28,16.84,16.84,15.91,16.42,721918.0
2021-09-29,16.17,16.54,16.08,16.52,593396.0
2021-09-30,16.44,16.82,16.39,16.8,418326.0
2021-10-01,16.56,16.64,16.24,16.45,428206.0
2021-10-04,16.55,16.625,16.07,16.12,198084.0
2021-10-05,15.83,16.13,15.56,15.97,384668.0
2021-10-06,16.3,16.35,15.79,15.83,325701.0
2021-10-07,15.87,16.51,15.87,16.4,322135.0
2021-10-08,16.98,17.03,16.47,16.68,410527.0
2021-10-11,16.37,16.65,16.1,16.65,213640.0
2021-10-12,16.16,16.48,16.13,16.33,377052.0
2021-10-13,16.25,16.67,16.25,16.57,260126.0
2021-10-14,16.95,17.75,16.86,17.7,475003.0
2021-10-15,17.75,17.85,17.37,17.48,464747.0
2021-10-18,17.6,17.78,17.1,17.2,398625.0
2021-10-19,17.5,17.77,17.4,17.72,450795.0
2021-10-20,17.9,18.42,17.9,18.07,583139.0
2021-10-21,18.17,18.25,17.53,18.0,857119.0
2021-10-22,17.68,17.99,17.33,17.55,959090.0
2021-10-25,17.5,17.56,17.17,17.54,302560.0
2021-10-26,17.54,18.35,17.54,18.23,574175.0
2021-10-27,18.25,18.59,18.17,18.54,437958.0
2021-10-28,18.64,18.91,18.51,18.7,38047.0
2021-10-29,18.5,18.5,17.85,17.91,410101.0
2021-11-01,18.05,18.68,17.76,18.67,750197.0
2021-11-02,18.8,19.36,18.79,19.27,290816.0
2021-11-03,19.47,19.68,19.28,19.29,451093.0
2021-11-04,19.28,19.87,19.2,19.85,502730.0
2021-11-05,19.98,20.1,19.62,19.7,537805.0
2021-11-08,19.58,19.66,19.34,19.46,595141.0
2021-11-09,20.0,20.45,19.72,20.3,618755.0
2021-11-10,20.88,20.88,20.12,20.38,497834.0
2021-11-11,20.28,20.72,19.78,20.53,594689.0
2021-11-12,20.08,20.83,20.08,20.75,419331.0
2021-11-15,20.75,21.64,20.75,21.51,549370.0
2021-11-16,21.4,21.5,21.13,21.24,612024.0
2021-11-17,21.59,22.0,21.3,21.88,562341.0
2021-11-18,21.9,22.0,21.39,21.6,486446.0
2021-11-19,21.65,21.75,21.33,21.46,314674.0
2021-11-22,21.46,21.83,21.42,21.47,513351.0
2021-11-23,20.87,20.98,20.0,20.79,626916.0
2021-11-24,20.2,20.89,20.2,20.84,312147.0
2021-11-25,21.0,21.55,20.87,21.51,403184.0
2021-11-26,21.53,21.8,20.81,20.86,483934.0
2021-11-29,20.64,21.36,20.5,21.22,762712.0
2021-11-30,21.16,21.54,21.0,21.34,566388.0
2021-12-01,20.73,21.21,20.53,20.78,512917.0
2021-12-02,20.3,20.7,20.13,20.57,364420.0
2021-12-03,21.3,21.87,20.825,21.0,770136.0
2021-12-06,21.29,21.44,20.62,20.7,556447.0
2021-12-07,21.01,21.06,20.5,20.6,648707.0
2021-12-08,20.99,21.04,20.55,20.59,588574.0
2021-12-09,20.55,20.91,20.45,20.71,570873.0
2021-12-10,20.45,20.9,20.31,20.87,406400.0
2021-12-13,20.71,20.98,20.13,20.22,685252.0
2021-12-14,20.03,20.27,19.79,20.07,898985.0
2021-12-15,19.9,19.97,18.95,18.98,728096.0
2021-12-16,19.17,19.61,18.94,19.2,870201.0
2021-12-17,18.77,19.02,18.17,18.18,1407170.0
2021-12-20,18.18,18.48,18.02,18.07,458237.0
2021-12-21,18.01,18.56,17.77,18.56,687083.0
2021-12-22,18.73,18.82,18.43,18.52,413693.0
2021-12-23,18.6,18.87,18.46,18.51,350143.0
2021-12-24,18.9,18.9,18.5,18.5,120398.0
2021-12-29,18.51,18.96,18.51,18.89,257375.0
2021-12-30,18.93,18.97,18.66,18.77,348898.0
2021-12-31,18.92,18.98,18.56,18.56,199361.0
2022-01-04,18.75,19.24,18.65,19.13,379507.0
2022-01-05,19.16,19.37,18.68,18.72,593785.0
2022-01-06,18.4,18.4,17.31,17.49,581796.0
2022-01-07,17.65,18.07,17.65,17.69,515596.0
2022-01-10,17.76,18.32,17.57,18.22,567476.0
2022-01-11,18.51,18.58,18.1,18.1,378408.0
2022-01-12,18.42,18.89,18.2,18.72,500411.0
2022-01-13,18.75,19.22,18.51,18.54,664569.0
2022-01-14,18.35,18.49,18.12,18.2,448373.0
2022-01-17,18.1,18.61,18.04,18.41,274580.0
2022-01-18,18.5,18.72,18.27,18.27,389827.0
2022-01-19,17.24,17.24,15.2,15.32,2868362.0
2022-01-20,15.36,15.64,15.11,15.48,1585384.0
2022-01-21,15.21,15.43,14.67,14.8,1366162.0
2022-01-24,14.51,15.35,14.43,15.1,1010336.0
2022-01-25,15.1,15.29,14.415,14.8,1071848.0
2022-01-27,14.8,14.95,13.28,13.4,2244522.0
2022-01-28,13.65,13.825,13.13,13.4,198424.0
2022-01-31,13.44,13.81,13.22,13.4,1504954.0
2022-02-01,13.57,13.89,13.32,13.66,1348975.0
2022-02-02,13.99,14.04,13.61,13.89,865073.0
2022-02-03,13.75,13.75,12.82,12.99,1061460.0
2022-02-04,13.25,13.68,12.95,13.16,663389.0
2022-02-07,13.01,13.31,12.88,13.24,1036448.0
2022-02-08,13.2,13.43,13.04,13.25,843314.0
2022-02-09,13.0,13.65,12.87,13.61,2724188.0
2022-02-10,14.15,14.81,13.99,14.65,2301493.0
2022-02-11,14.15,14.25,13.65,13.7,2336868.0
2022-02-14,13.7,13.78,13.16,13.45,1039675.0
2022-02-15,13.4,13.79,13.14,13.69,821537.0
2022-02-16,14.23,14.31,13.8,13.96,581011.0
2022-02-17,13.94,13.96,13.27,13.31,961134.0
2022-02-18,13.18,13.3,12.96,13.01,957919.0
2022-02-21,12.89,13.16,12.47,13.03,741383.0
2022-02-22,12.65,12.7,12.39,12.48,676476.0
2022-02-23,12.5,13.02,12.45,12.98,598431.0
2022-02-24,12.5,13.0,12.385,12.75,1075931.0
2022-02-25,13.15,13.62,13.12,13.42,724039.0
2022-02-28,13.44,13.63,13.23,13.51,786539.0
2022-03-01,14.3,14.31,13.71,14.24,929845.0
2022-03-02,13.88,14.44,13.72,14.3,1079339.0
2022-03-03,14.4,14.74,14.29,14.37,865868.0
2022-03-04,14.01,14.18,13.77,13.93,897478.0
2022-03-07,13.82,13.83,13.05,13.06,635631.0
2022-03-08,13.06,13.29,12.86,13.03,495396.0
2022-03-09,13.05,13.51,13.04,13.46,326353.0
2022-03-10,14.0,14.0,13.54,13.82,385452.0
2022-03-11,13.6,13.6,13.1,13.27,667966.0
2022-03-14,12.85,13.57,12.825,13.57,598044.0
2022-03-15,13.4,13.62,13.31,13.5,365306.0
2022-03-16,13.64,13.71,13.27,13.57,699622.0
2022-03-17,14.05,14.5,13.8,14.14,1011860.0
2022-03-18,13.55,13.67,12.92,13.0,1685298.0
2022-03-21,13.19,13.46,13.06,13.06,854908.0
2022-03-22,13.1,13.31,12.81,13.05,1147646.0
2022-03-23,13.3,13.49,13.12,13.39,815597.0
2022-03-24,13.02,13.15,12.89,13.11,580558.0
2022-03-25,13.07,13.2,12.9,13.0,626341.0
2022-03-28,12.99,12.99,12.61,12.66,610571.0
2022-03-29,12.85,13.3,12.71,13.2,472121.0
2022-03-30,13.5,14.12,13.38,14.12,1145563.0
2022-03-31,13.81,14.1,13.67,13.91,635929.0
2022-04-01,13.71,13.97,13.51,13.82,386549.0
2022-04-04,13.9,14.06,13.74,14.02,370200.0
2022-04-05,14.2,14.36,14.03,14.09,523399.0
2022-04-06,13.8,13.9,13.51,13.66,545127.0
2022-04-07,13.39,13.46,13.02,13.02,555031.0
2022-04-08,13.04,13.24,12.86,12.91,395491.0
2022-04-11,12.76,12.91,12.44,12.51,590843.0
2022-04-12,12.46,12.47,11.87,11.92,752568.0
2022-04-13,11.93,12.12,11.9,12.03,574117.0
2022-04-14,12.11,12.65,12.11,12.58,706923.0
2022-04-19,12.37,12.75,12.37,12.63,543722.0
2022-04-20,12.82,12.99,12.7,12.76,669545.0
2022-04-21,12.19,12.19,10.01,10.01,5787566.0
2022-04-22,9.6,9.6,8.57,9.04,6737335.0
2022-04-26,9.01,9.15,8.75,8.89,1972052.0
2022-04-27,8.65,9.125,8.54,8.88,1576098.0
2022-04-28,8.96,9.0,8.67,8.75,1048256.0
2022-04-29,8.8,8.94,8.53,8.68,1612956.0
2022-05-02,8.44,8.5,8.03,8.2,1781954.0
2022-05-03,8.37,8.585,8.3,8.46,1232196.0
2022-05-04,8.52,8.63,8.05,8.1,1453111.0
2022-05-05,8.25,8.56,8.25,8.5,1093402.0
2022-05-06,8.05,8.13,7.81,8.06,1506989.0
2022-05-09,7.85,7.98,7.28,7.37,2176685.0
2022-05-10,6.9,7.5,6.82,7.3,2389129.0
2022-05-11,7.25,7.42,6.99,7.29,1795878.0
2022-05-12,6.94,7.07,6.51,6.58,2739604.0
2022-05-13,6.75,7.21,6.75,7.21,1918011.0
2022-05-16,7.45,7.69,7.17,7.22,1836688.0
2022-05-17,7.28,7.37,6.955,7.03,838889.0
2022-05-18,7.36,7.59,7.19,7.32,1689316.0
2022-05-19,6.98,7.11,6.84,7.03,1351367.0
2022-05-20,7.0,7.24,6.96,7.23,1037081.0
2022-05-23,7.35,7.52,7.16,7.51,1027350.0
2022-05-24,7.56,7.6,7.32,7.37,1291451.0
2022-05-25,7.29,7.3,6.97,6.97,1723853.0
2022-05-26,7.12,7.27,6.98,7.0,1107586.0
2022-05-27,7.3,7.3,7.05,7.12,703611.0
2022-05-30,7.29,7.73,7.2,7.73,1322361.0
2022-05-31,7.75,7.9,7.31,7.31,1192498.0
2022-06-01,7.31,7.38,6.92,6.95,1268644.0
2022-06-02,6.8,6.91,6.51,6.53,1560738.0
2022-06-03,6.79,6.85,6.44,6.53,2372157.0
2022-06-06,6.38,6.43,6.21,6.3,1375923.0
2022-06-07,6.25,6.35,5.89,5.95,2340694.0
2022-06-08,6.0,6.1,5.94,6.0,1433679.0
2022-06-09,6.0,6.24,6.0,6.12,1555271.0
2022-06-10,6.0,6.13,5.89,6.11,1155003.0
2022-06-14,5.69,5.87,5.55,5.87,2554994.0
2022-06-15,5.6,5.67,5.22,5.22,2413025.0
2022-06-16,5.32,5.57,5.2,5.21,1771754.0
2022-06-17,5.05,5.3,5.04,5.15,2825268.0
2022-06-20,5.22,5.41,5.11,5.3,1264534.0
2022-06-21,5.35,5.41,5.03,5.07,2173870.0
2022-06-22,5.08,5.16,4.79,4.96,2610169.0
2022-06-23,5.08,5.13,4.82,4.83,1902838.0
2022-06-24,4.79,5.65,4.7,5.6,4634123.0
2022-06-27,5.69,6.18,5.67,6.11,2458657.0
2022-06-28,6.05,6.05,5.64,5.8,1334487.0
2022-06-29,5.62,5.69,5.35,5.57,1824482.0
2022-06-30,5.57,5.81,5.45,5.45,1463921.0
2022-07-01,5.61,5.75,5.2,5.25,1270075.0
2022-07-04,5.36,5.54,5.23,5.31,820555.0
2022-07-05,5.45,5.52,5.31,5.49,1001446.0
2022-07-06,5.64,6.39,5.62,6.26,2244300.0
2022-07-07,6.35,6.39,6.19,6.34,1179748.0
2022-07-08,6.71,6.82,6.41,6.55,1258819.0
2022-07-11,6.69,6.69,6.33,6.41,1140590.0
2022-07-12,6.28,6.42,6.08,6.15,915258.0
2022-07-13,6.12,6.64,6.09,6.6,1409872.0
2022-07-14,6.63,6.83,6.46,6.7,1272843.0
2022-07-15,6.6,6.98,6.6,6.8,1127805.0
2022-07-18,6.94,7.0,6.52,6.76,951354.0
2022-07-19,6.51,6.59,6.2,6.47,1686885.0
2022-07-20,8.1,8.96,7.54,7.96,6074809.0
2022-07-21,8.2,8.37,7.9,8.24,3177943.0
2022-07-22,8.49,8.76,8.22,8.59,2176133.0
2022-07-25,8.49,8.91,8.36,8.79,2076542.0
2022-07-26,8.76,8.76,8.45,8.5,1262731.0
2022-07-27,8.43,8.7,8.385,8.53,1691984.0
2022-07-28,8.95,9.33,8.75,9.32,1979002.0
2022-07-29,9.53,9.83,9.23,9.69,3019002.0
2022-08-01,9.76,9.89,8.29,8.29,2573219.0
2022-08-02,8.27,8.47,8.12,8.22,1701114.0
2022-08-03,8.24,8.8,8.14,8.7,1288275.0
2022-08-04,9.0,9.36,8.99,9.13,1265838.0
2022-08-05,9.03,9.14,8.46,8.48,1535614.0
2022-08-08,8.4,8.4,8.02,8.18,1556615.0
2022-08-09,8.11,9.2,7.58,9.0,2747949.0
2022-08-10,8.86,8.96,8.47,8.56,1879001.0
2022-08-11,8.94,9.43,8.74,8.84,1884676.0
2022-08-12,8.56,8.64,8.3,8.31,1626088.0
2022-08-15,8.44,8.79,8.43,8.57,1248957.0
2022-08-16,8.46,8.8,8.43,8.54,724270.0
2022-08-17,8.42,8.44,8.0,8.29,1234721.0
2022-08-18,8.03,8.19,7.82,7.83,1489186.0
2022-08-19,7.75,8.04,7.75,7.9,1430424.0
2022-08-22,7.65,7.77,7.61,7.77,1381984.0
2022-08-23,7.55,8.04,7.52,7.87,1497458.0
2022-08-24,7.81,8.02,7.8,8.02,1217812.0
2022-08-25,8.22,8.26,7.74,7.82,1384149.0
2022-08-26,7.88,8.02,7.54,7.56,1047698.0
2022-08-29,7.0,7.24,6.63,6.87,1822461.0
2022-08-30,6.9,7.02,6.75,6.9,1925499.0
2022-08-31,6.88,7.33,6.77,7.26,1621489.0
2022-09-01,6.95,7.14,6.85,6.99,813157.0
2022-09-02,6.98,7.12,6.9,6.91,835855.0
2022-09-05,6.82,6.96,6.66,6.9,683570.0
2022-09-06,6.9,7.35,6.9,7.26,1180174.0
2022-09-07,7.13,7.46,7.12,7.4,1126367.0
2022-09-08,7.66,8.35,7.66,8.33,2510143.0
2022-09-09,8.15,8.41,8.1,8.31,1500159.0
2022-09-12,8.65,8.76,8.54,8.64,1162524.0
2022-09-13,8.82,8.99,8.56,8.69,1414340.0
2022-09-14,8.0,8.12,7.72,7.82,1790739.0
2022-09-15,7.9,8.09,7.69,7.72,976426.0
2022-09-16,7.73,7.88,7.56,7.6,1029770.0
2022-09-19,7.49,7.7,7.4,7.52,1149936.0
2022-09-20,7.69,7.85,7.61,7.7,616939.0
2022-09-21,7.5,7.65,7.335,7.63,722242.0
2022-09-23,7.38,7.61,7.05,7.18,969949.0
2022-09-26,6.89,7.5,6.82,7.44,257607.0
2022-09-27,7.44,7.97,7.4,7.94,959380.0
2022-09-28,7.88,7.89,7.51,7.72,869258.0
2022-09-29,7.99,8.13,7.905,8.06,943786.0
2022-09-30,7.81,7.9,7.61,7.79,838140.0
2022-10-03,7.63,7.72,7.39,7.6,741256.0
2022-10-04,7.72,8.11,7.67,8.06,1059155.0
2022-10-05,8.4,8.67,8.33,8.51,2820269.0
2022-10-06,8.48,8.76,8.36,8.71,1188579.0
2022-10-07,8.55,8.6,8.27,8.29,734019.0
2022-10-10,8.0,8.03,7.7,7.74,898064.0
2022-10-11,7.65,7.81,7.21,7.36,2715344.0
2022-10-12,7.29,7.58,7.12,7.53,1322584.0
2022-10-13,7.48,7.77,7.4,7.65,603820.0
2022-10-14,7.85,7.88,7.51,7.7,1000676.0
2022-10-17,7.42,7.92,7.32,7.86,956280.0
2022-10-18,8.12,8.49,8.05,8.49,1608727.0
2022-10-19,8.5,8.6,6.53,6.61,9226659.0
2022-10-20,6.68,6.7,5.8,5.83,5584857.0
2022-10-21,5.84,6.07,5.57,5.78,2810038.0
2022-10-24,5.95,6.22,5.66,6.12,3018094.0
2022-10-25,6.17,6.39,5.97,6.15,1849574.0
2022-10-26,6.25,6.3,5.92,5.98,1124159.0
2022-10-27,5.99,6.345,5.95,6.21,1161686.0
2022-10-28,6.03,6.05,5.83,5.9,1180504.0
2022-10-31,6.06,6.18,6.0,6.09,1347139.0
2022-11-01,6.07,6.44,6.07,6.44,1518553.0
2022-11-02,6.33,6.41,6.25,6.27,904043.0
2022-11-03,5.98,6.02,5.84,5.92,1432282.0
2022-11-04,5.83,5.96,5.81,5.93,1825088.0
2022-11-07,5.94,5.95,5.72,5.76,1983704.0
2022-11-08,5.74,5.74,5.58,5.61,1816600.0
2022-11-09,5.65,5.69,5.46,5.61,2455680.0
2022-11-10,5.49,5.49,5.32,5.38,1444585.0
2022-11-11,5.95,6.12,5.86,6.11,3091171.0
2022-11-14,6.11,6.23,6.01,6.05,1300515.0
2022-11-15,6.0,6.17,5.96,6.09,1248563.0
2022-11-16,6.11,6.15,5.88,5.95,836242.0
2022-11-17,5.88,6.0,5.84,5.96,702720.0
2022-11-18,5.89,6.14,5.83,6.0,782924.0
2022-11-21,6.0,6.035,5.84,5.98,724227.0
2022-11-22,6.0,6.14,5.9,6.14,678671.0
2022-11-23,6.14,6.43,6.04,6.2,1016375.0
2022-11-24,6.26,6.45,6.15,6.36,796144.0
2022-11-25,6.41,6.66,6.41,6.64,882006.0
2022-11-28,6.67,6.72,6.425,6.49,677353.0
2022-11-29,6.49,6.645,6.42,6.61,506929.0
2022-11-30,6.6,6.61,6.4,6.59,596551.0
2022-12-01,6.96,7.13,6.79,6.89,1438265.0
2022-12-02,6.89,7.02,6.825,6.97,829956.0
2022-12-05,7.0,7.07,6.79,7.02,452274.0
2022-12-06,6.81,6.85,6.65,6.67,946321.0
2022-12-07,6.45,6.46,6.1,6.25,1526805.0
2022-12-08,6.25,6.3,6.17,6.21,1029602.0
2022-12-09,6.3,6.46,6.21,6.46,640084.0
2022-12-12,6.39,6.81,6.38,6.72,1219621.0
2022-12-13,6.88,7.24,6.79,7.12,1304527.0
2022-12-14,7.21,7.4,7.11,7.34,1095214.0
2022-12-15,7.29,7.33,6.86,6.88,1019489.0
2022-12-16,6.72,6.9,6.56,6.79,3559862.0
2022-12-19,6.77,6.85,6.61,6.72,499878.0
2022-12-20,6.63,6.64,6.27,6.3,643154.0
2022-12-21,6.5,6.52,6.31,6.32,672591.0
2022-12-22,6.41,6.46,6.34,6.4,561917.0
2022-12-23,6.29,6.29,6.14,6.21,499031.0
2022-12-28,6.15,6.26,5.99,6.21,514594.0
2022-12-29,6.17,6.27,6.11,6.21,430957.0
2022-12-30,6.32,6.47,6.29,6.31,572320.0
2023-01-03,6.33,6.38,6.03,6.09,452427.0
2023-01-04,6.24,6.35,6.1,6.25,725854.0
2023-01-05,6.32,6.39,6.17,6.2,685483.0
2023-01-06,6.1,6.34,6.0,6.22,926897.0
2023-01-09,6.28,6.64,6.27,6.48,587293.0
2023-01-10,6.48,6.49,6.27,6.28,474449.0
2023-01-11,6.3,6.55,6.3,6.5,829402.0
2023-01-12,6.61,6.71,6.51,6.64,751368.0
2023-01-13,6.7,6.91,6.64,6.84,630089.0
2023-01-16,6.92,7.48,6.89,7.35,1211250.0
2023-01-17,7.35,7.47,7.12,7.2,647545.0
2023-01-18,7.2,7.47,7.2,7.37,543417.0
2023-01-19,7.35,7.35,7.18,7.21,708180.0
2023-01-20,7.13,7.18,6.94,6.96,644729.0
2023-01-23,7.11,7.14,6.96,6.98,534596.0
2023-01-24,7.05,7.2,6.95,6.96,599094.0
2023-01-25,6.96,7.09,6.88,6.93,835203.0
2023-01-27,7.02,7.44,6.92,7.43,1103860.0
2023-01-30,7.56,7.9,7.37,7.68,1452118.0
2023-01-31,7.2,7.25,5.51,5.78,8298798.0
2023-02-01,5.93,6.13,5.58,5.58,4749844.0
2023-02-02,5.77,6.2,5.77,6.2,4079200.0
2023-02-03,6.25,6.35,5.92,5.97,2940393.0
2023-02-06,5.97,6.04,5.84,5.94,1408652.0
2023-02-07,5.91,6.11,5.8,6.1,1035390.0
2023-02-08,6.13,6.3,6.0,6.19,1127005.0
2023-02-09,6.01,6.63,5.765,5.89,3866499.0
2023-02-10,5.79,6.0,5.78,5.88,1395892.0
2023-02-13,5.82,5.97,5.77,5.84,1527788.0
2023-02-14,5.93,6.07,5.88,6.03,1256094.0
2023-02-15,6.07,6.17,5.91,5.92,1049645.0
2023-02-16,5.98,6.45,5.98,6.44,1862059.0
2023-02-17,6.23,6.32,6.13,6.28,748383.0
2023-02-20,6.31,6.31,6.02,6.05,832773.0
2023-02-21,5.89,6.16,5.88,6.02,852402.0
2023-02-22,5.89,6.04,5.71,5.89,841793.0
2023-02-23,5.99,6.04,5.87,5.91,1158500.0
2023-02-24,5.92,5.96,5.76,5.8,1096879.0
2023-02-27,5.75,5.77,5.5,5.51,1572229.0
2023-02-28,5.58,5.7,5.47,5.66,1249170.0
2023-03-01,5.6,5.72,5.51,5.61,833149.0
2023-03-02,5.56,5.61,5.45,5.45,1188795.0
2023-03-03,5.54,5.63,5.49,5.5,926936.0
2023-03-06,5.61,5.85,5.57,5.74,1215373.0
2023-03-07,5.5,5.53,4.84,4.88,9003153.0
2023-03-08,4.67,4.97,4.55,4.86,5909189.0
2023-03-09,4.91,5.08,4.89,4.94,3348193.0
2023-03-10,4.85,4.85,4.7,4.8,2313246.0
2023-03-13,4.71,4.81,4.55,4.71,2206239.0
2023-03-14,4.62,4.71,4.53,4.55,1819601.0
2023-03-15,4.62,4.72,4.4,4.45,2458903.0
2023-03-16,4.39,4.52,4.33,4.43,2474490.0
2023-03-17,4.45,4.55,4.42,4.43,1193549.0
2023-03-20,4.39,4.42,4.28,4.32,1510063.0
2023-03-21,4.29,4.43,4.27,4.31,1269724.0
2023-03-22,4.4,4.47,4.31,4.46,1106042.0
2023-03-23,4.36,4.39,4.08,4.08,2519929.0
2023-03-24,4.1,4.2,4.075,4.14,1579480.0
2023-03-27,4.14,4.19,4.05,4.05,1611650.0
2023-03-28,3.83,4.45,3.83,4.21,3231345.0
2023-03-29,4.19,4.29,3.9,3.96,3518331.0
2023-03-30,4.02,4.25,4.0,4.13,2495059.0
2023-03-31,4.14,4.25,4.1,4.12,1140050.0
2023-04-03,4.19,4.36,4.17,4.25,1095762.0
2023-04-04,4.16,4.18,4.04,4.1,1923603.0
2023-04-05,4.08,4.21,4.08,4.2,902952.0
2023-04-06,4.15,4.25,3.9,4.02,3613024.0
2023-04-11,4.06,4.16,4.02,4.03,1657489.0
2023-04-12,4.16,4.35,4.15,4.34,339699.0
2023-04-13,4.29,4.44,4.22,4.42,975857.0
2023-04-14,4.47,4.64,4.26,4.3,1755500.0
2023-04-17,4.36,4.47,4.33,4.41,922064.0
2023-04-18,4.42,4.49,4.34,4.4,810882.0
2023-04-19,4.36,4.47,4.33,4.39,1230423.0
2023-04-20,4.38,4.42,4.31,4.31,1035406.0
2023-04-21,4.26,4.34,4.16,4.24,1098437.0
2023-04-24,4.25,4.32,4.2,4.23,760523.0
2023-04-26,4.2,4.2,4.1,4.16,1272787.0
2023-04-27,4.17,4.25,3.94,3.98,2240422.0
2023-04-28,5.75,5.85,5.35,5.63,13224810.0
2023-05-01,5.77,5.85,5.43,5.55,5438013.0
2023-05-02,5.55,5.73,5.42,5.54,3551267.0
2023-05-03,5.45,5.58,5.35,5.42,3039903.0
2023-05-04,5.38,5.425,5.24,5.39,1647014.0
2023-05-05,5.45,5.55,5.29,5.32,1313016.0
2023-05-08,5.4,5.555,5.3,5.52,1781056.0
2023-05-09,5.52,5.6,5.28,5.29,1774952.0
2023-05-10,5.26,5.35,5.24,5.24,2346965.0
2023-05-11,5.28,5.38,5.155,5.37,1159031.0
2023-05-12,5.35,5.57,5.34,5.57,1332160.0
2023-05-15,5.55,5.55,5.3,5.42,1147374.0
2023-05-16,5.42,5.51,5.39,5.46,966381.0
2023-05-17,5.4,5.49,5.35,5.43,611949.0
2023-05-18,5.48,5.61,5.43,5.45,692491.0
2023-05-19,5.57,5.68,5.49,5.5,974261.0
2023-05-22,5.46,5.61,5.35,5.56,679405.0
2023-05-23,5.62,5.7,5.57,5.69,1144428.0
2023-05-24,5.62,5.77,5.57,5.71,1541390.0
2023-05-25,5.64,6.48,5.63,6.44,4589499.0
2023-05-26,6.4,6.84,6.3,6.84,3451290.0
2023-05-29,6.99,7.11,6.48,6.58,2871065.0
2023-05-30,6.72,6.72,6.35,6.55,1622986.0
2023-05-31,6.55,6.93,6.51,6.82,2799719.0
2023-06-01,6.82,7.13,6.64,7.05,1738172.0
2023-06-02,7.19,7.24,7.03,7.16,1725492.0
2023-06-05,7.17,7.24,6.99,7.17,1231703.0
2023-06-06,7.19,7.445,7.145,7.29,1910374.0
2023-06-07,7.42,7.48,7.04,7.24,1461648.0
2023-06-08,7.03,7.24,6.97,7.09,1426269.0
2023-06-09,7.15,7.24,7.06,7.07,657550.0
2023-06-13,7.2,7.44,7.17,7.44,1630630.0
2023-06-14,7.48,7.495,7.19,7.42,1435976.0
2023-06-15,7.46,7.5,7.26,7.36,1232225.0
2023-06-16,7.5,7.59,7.385,7.49,1536233.0
2023-06-19,7.5,7.81,7.425,7.81,1056241.0
2023-06-20,7.85,7.9,7.68,7.9,833630.0
2023-06-21,7.92,8.0,7.69,7.8,885007.0
2023-06-22,7.69,7.69,7.16,7.16,2252206.0
2023-06-23,7.17,7.3,7.02,7.02,1989878.0
2023-06-26,6.88,6.96,6.61,6.9,2072854.0
2023-06-27,6.83,6.86,6.68,6.8,1320783.0
2023-06-28,6.92,6.98,6.77,6.96,1264177.0
2023-06-29,7.06,7.12,6.93,7.08,815593.0
2023-06-30,7.03,7.22,6.97,7.22,625709.0
2023-07-03,7.25,7.33,7.05,7.19,950974.0
2023-07-04,7.2,7.32,7.13,7.28,679961.0
2023-07-05,7.28,7.41,7.09,7.16,911650.0
2023-07-06,7.04,7.09,6.97,6.99,710670.0
2023-07-07,6.77,6.89,6.74,6.79,526580.0
2023-07-10,6.84,6.85,6.7,6.72,607363.0
2023-07-11,6.85,8.99,6.77,8.99,5744437.0
2023-07-12,9.39,9.69,9.13,9.48,6094440.0
2023-07-13,9.64,9.99,9.58,9.65,3098285.0
2023-07-14,9.72,9.8,9.26,9.54,2123577.0
2023-07-17,9.56,9.64,9.31,9.44,1222788.0
2023-07-18,9.6,9.76,9.44,9.54,1411493.0
2023-07-19,9.74,9.98,9.64,9.75,1760989.0
2023-07-20,9.72,10.22,9.7,9.95,2370890.0
2023-07-21,9.75,9.92,9.58,9.87,1018008.0
2023-07-24,9.96,9.96,9.5,9.5,968212.0
2023-07-25,9.45,9.47,9.26,9.3,1244045.0
2023-07-26,9.5,9.67,9.25,9.28,1421030.0
2023-07-27,9.28,10.74,9.18,10.62,4092450.0
2023-07-28,10.96,11.23,10.26,10.6,291500.0
2023-07-31,10.65,10.68,10.115,10.2,1497133.0
2023-08-01,10.31,10.49,10.21,10.4,811685.0
2023-08-02,10.3,10.66,10.17,10.43,1168733.0
2023-08-03,10.2,10.47,10.08,10.47,1335825.0
2023-08-04,10.58,10.73,10.07,10.29,1866966.0
2023-08-07,10.24,10.5,10.19,10.24,865696.0
2023-08-08,10.26,10.44,10.22,10.39,1189786.0
2023-08-09,10.24,10.56,10.2,10.47,1139078.0
2023-08-10,10.29,10.47,10.08,10.29,1222201.0
2023-08-11,10.3,10.6,10.26,10.34,1234782.0
2023-08-14,10.5,10.61,10.32,10.6,991295.0
2023-08-15,10.61,11.01,10.59,11.01,973619.0
2023-08-16,10.89,10.89,10.36,10.38,1051439.0
2023-08-17,10.25,10.92,10.165,10.85,1025852.0
2023-08-18,10.58,11.02,10.51,11.01,816577.0
2023-08-21,10.95,10.955,10.39,10.39,1209881.0
2023-08-22,11.5,12.72,11.4,12.15,4682565.0
2023-08-23,12.42,12.5,11.67,12.0,1758296.0
2023-08-24,12.3,12.49,12.07,12.43,1515030.0
2023-08-25,12.06,12.22,11.81,12.04,1364208.0
2023-08-28,12.15,12.19,11.67,11.72,1114031.0
2023-08-29,11.75,12.01,11.7,11.81,906846.0
2023-08-30,12.01,12.03,11.47,11.81,1573670.0
2023-08-31,11.89,12.1,11.79,12.04,986827.0
2023-09-01,12.1,12.4,12.06,12.26,811050.0
2023-09-04,12.17,12.36,11.75,11.9,947974.0
2023-09-05,11.81,12.15,11.8,11.9,840246.0
2023-09-06,11.61,12.065,11.53,12.04,1126161.0
2023-09-07,12.05,12.08,11.45,11.76,1295337.0
2023-09-08,11.63,11.85,11.535,11.76,779806.0
2023-09-11,11.66,11.73,10.48,10.75,2680855.0
2023-09-12,10.93,11.25,10.8,11.11,1742335.0
2023-09-13,10.89,11.09,10.76,10.99,1232221.0
2023-09-14,10.99,11.17,10.9,11.09,1362936.0
2023-09-15,11.21,11.35,10.93,11.05,1990817.0
2023-09-18,10.85,11.19,10.75,11.01,856696.0
2023-09-19,10.96,11.04,10.63,10.97,1099888.0
2023-09-20,10.9,11.01,10.75,10.85,639963.0
2023-09-21,10.63,11.13,10.61,10.98,1223805.0
2023-09-22,10.65,11.05,10.46,10.96,1194205.0
2023-09-25,10.9,11.36,10.75,11.32,799555.0
2023-09-26,11.08,11.3,10.65,11.26,1707564.0
2023-09-27,11.0,11.28,10.88,11.23,1223093.0
2023-09-28,11.17,11.5,11.06,11.43,986598.0
2023-09-29,11.47,11.81,11.38,11.77,1198615.0
2023-10-02,11.68,12.03,11.51,11.84,962526.0
2023-10-03,11.68,11.69,11.38,11.38,886902.0
2023-10-04,11.15,11.35,11.03,11.35,758005.0
2023-10-05,11.53,11.54,11.26,11.4,807100.0
2023-10-06,11.29,11.5,11.135,11.18,802245.0
2023-10-09,11.26,11.41,11.07,11.17,730201.0
2023-10-10,11.33,11.72,11.27,11.52,770818.0
2023-10-11,11.6,11.75,11.46,11.74,582109.0
2023-10-12,11.83,12.12,11.74,11.96,729060.0
2023-10-13,11.74,11.97,11.5,11.55,782424.0
2023-10-16,11.3,11.39,10.99,11.05,1029993.0
2023-10-17,11.3,11.55,11.2,11.46,954906.0
2023-10-18,11.44,11.61,11.2,11.33,645432.0
2023-10-19,11.14,11.43,11.11,11.4,619853.0
2023-10-20,11.22,11.67,11.16,11.53,1259150.0
2023-10-23,11.44,11.83,11.37,11.64,1288059.0
2023-10-24,11.84,11.97,11.33,11.5,898268.0
2023-10-25,11.55,11.69,11.39,11.51,866028.0
2023-10-26,10.1,10.55,8.95,9.63,5610549.0
2023-10-27,9.72,10.0,9.41,9.52,2181912.0
2023-10-30,9.35,9.7,9.28,9.56,1054646.0
2023-10-31,9.56,9.8,9.51,9.51,847677.0
2023-11-01,9.57,9.69,9.52,9.64,675253.0
2023-11-02,9.75,10.02,9.75,9.93,675561.0
2023-11-03,10.1,10.35,10.04,10.15,708638.0
2023-11-06,10.18,10.23,9.96,9.96,665354.0
2023-11-07,9.9,10.14,9.78,10.1,555232.0
2023-11-08,10.17,10.48,10.17,10.47,556121.0
2023-11-09,10.3,10.57,10.13,10.41,740890.0
2023-11-10,10.27,10.31,10.02,10.22,330638.0
2023-11-13,10.29,10.38,10.22,10.24,407410.0
2023-11-14,10.43,10.5,10.11,10.37,372202.0
2023-11-15,10.61,10.79,10.46,10.59,579323.0
2023-11-16,10.68,10.68,10.44,10.51,336181.0
2023-11-17,10.6,10.65,10.38,10.44,403384.0
2023-11-20,10.45,10.79,10.44,10.66,574348.0
2023-11-21,10.68,10.68,10.37,10.49,570071.0
2023-11-22,10.45,10.48,10.14,10.3,558670.0
2023-11-23,10.31,10.48,10.3,10.32,428932.0
2023-11-24,10.32,10.34,9.93,10.0,565903.0
2023-11-27,10.0,10.0,9.61,9.61,862000.0
2023-11-28,9.76,9.86,9.59,9.61,892452.0
2023-11-29,9.67,9.91,9.45,9.91,1137905.0
2023-11-30,9.92,9.98,9.57,9.73,1011550.0
2023-12-01,9.61,9.73,9.48,9.59,626520.0
2023-12-04,9.72,10.12,9.72,10.0,585903.0
2023-12-05,9.96,10.13,9.91,10.09,571933.0
2023-12-06,10.09,10.22,9.98,10.04,898108.0
2023-12-07,10.03,10.25,10.02,10.14,905083.0
2023-12-08,10.08,10.2,10.05,10.18,297970.0
2023-12-11,10.22,10.38,10.04,10.12,1032633.0
2023-12-12,10.15,10.17,9.92,10.01,949666.0
2023-12-13,10.08,10.16,9.73,9.78,1355973.0
2023-12-14,10.01,10.31,9.96,10.03,1257306.0
2023-12-15,9.95,10.09,9.5,9.52,4599491.0
2023-12-18,9.49,9.815,9.46,9.55,687494.0
2023-12-19,9.55,9.66,9.41,9.64,556759.0
2023-12-20,9.72,9.85,9.565,9.62,772942.0
2023-12-21,9.6,9.6,9.06,9.06,1417315.0
2023-12-22,9.13,9.19,8.93,9.0,737596.0
2023-12-27,9.13,9.19,8.97,9.03,439945.0
2023-12-28,9.15,9.17,8.88,9.17,825931.0
2023-12-29,9.17,9.31,9.06,9.2,284037.0
2024-01-02,9.17,9.32,9.12,9.19,252246.0
2024-01-03,8.97,9.1,8.96,9.0,524605.0
2024-01-04,8.98,8.98,8.725,8.81,669351.0
2024-01-05,8.91,8.91,8.56,8.58,766192.0
2024-01-08,8.51,8.71,8.47,8.51,384226.0
2024-01-09,8.8,8.89,8.67,8.67,714324.0
2024-01-10,8.6,8.72,8.54,8.72,382136.0
2024-01-11,8.82,8.99,8.76,8.99,519254.0
2024-01-12,8.72,8.95,8.64,8.9,727022.0
2024-01-15,8.71,9.07,8.71,8.98,493382.0
2024-01-16,8.9,9.095,8.9,9.0,619776.0
2024-01-17,9.0,9.23,8.97,9.12,863616.0
2024-01-18,9.01,9.31,9.01,9.2,553354.0
2024-01-19,9.32,9.47,9.27,9.37,561701.0
2024-01-22,9.36,9.47,9.28,9.4,514886.0
2024-01-23,9.4,9.84,9.34,9.83,768361.0
2024-01-24,9.81,9.87,9.53,9.6,997979.0
2024-01-25,9.61,9.62,9.33,9.43,934517.0
2024-01-29,9.4,9.78,9.35,9.78,677980.0
2024-01-30,10.75,12.83,10.75,12.48,4145805.0
2024-01-31,12.57,12.82,12.16,12.71,1659099.0
2024-02-01,12.63,12.69,12.28,12.48,1021299.0
2024-02-02,12.67,13.02,12.36,13.0,1358375.0
2024-02-05,12.9,13.0,12.62,12.7,929019.0
2024-02-06,12.7,12.88,12.51,12.72,830800.0
2024-02-07,12.9,13.06,12.61,12.95,828069.0
2024-02-08,12.92,12.96,12.53,12.96,779676.0
2024-02-09,12.9,12.99,12.68,12.91,426081.0
2024-02-12,13.02,13.23,12.94,13.0,402068.0
2024-02-13,13.0,13.0,12.61,12.64,660112.0
2024-02-14,12.45,12.73,12.31,12.73,537670.0
2024-02-15,12.9,13.05,12.81,12.86,540368.0
2024-02-16,13.08,13.35,12.92,13.31,685394.0
2024-02-19,13.25,13.81,13.25,13.8,726738.0
2024-02-20,13.0,13.88,12.88,13.78,1185325.0
2024-02-21,13.73,13.95,13.15,13.23,1500798.0
2024-02-22,13.22,13.83,13.1,13.76,791728.0
2024-02-23,13.9,14.36,13.7,14.02,847371.0
2024-02-26,14.29,14.555,14.04,14.46,926795.0
2024-02-27,14.45,14.46,13.46,13.94,1065136.0
2024-02-28,14.12,14.42,14.01,14.27,1276015.0
2024-02-29,14.2,14.52,13.7,14.47,937246.0
2024-03-01,14.47,14.72,14.21,14.51,697881.0
2024-03-04,14.56,14.7,14.365,14.49,709992.0
2024-03-05,14.39,14.71,14.28,14.67,845924.0
2024-03-06,14.03,14.56,14.03,14.5,706291.0
2024-03-07,14.6,15.25,14.34,15.22,1230373.0
2024-03-08,15.37,15.56,14.9,15.11,696518.0
2024-03-11,14.94,15.05,14.65,14.81,323447.0
2024-03-12,14.7,15.11,14.56,15.06,773151.0
2024-03-13,15.04,15.49,14.8,15.32,815804.0
2024-03-14,15.4,15.65,15.17,15.39,878954.0
2024-03-15,15.16,15.5,14.8,15.4,644222.0
2024-03-18,15.37,15.37,14.91,15.04,502264.0
2024-03-19,15.04,15.29,14.94,15.08,629236.0
2024-03-20,15.08,15.22,14.88,14.94,505496.0
2024-03-21,15.19,15.26,14.77,14.77,820424.0
2024-03-22,14.64,14.72,14.28,14.36,875890.0
2024-03-25,14.36,15.08,14.22,14.92,808388.0
2024-03-26,14.8,15.02,14.69,14.93,428794.0
2024-03-27,14.93,14.97,14.59,14.82,333908.0
2024-03-28,14.8,15.21,14.69,14.99,603621.0
2024-04-02,14.85,14.94,14.01,14.01,886417.0
2024-04-03,13.72,13.81,13.47,13.5,1005806.0
2024-04-04,13.76,14.035,13.65,13.93,572690.0
2024-04-05,13.64,13.84,13.52,13.61,517052.0
2024-04-08,13.93,14.23,13.78,14.21,725880.0
2024-04-09,14.15,14.27,13.97,14.22,446534.0
2024-04-10,14.27,14.38,14.2,14.27,323538.0
2024-04-11,13.87,14.42,13.81,14.36,290232.0
2024-04-12,14.47,14.75,14.41,14.63,539881.0
2024-04-15,14.2,14.36,14.03,14.08,574623.0
2024-04-16,13.98,14.01,13.55,13.69,438934.0
2024-04-17,13.75,14.04,13.57,13.86,383295.0
2024-04-18,13.65,13.86,13.64,13.81,424796.0
2024-04-19,13.62,13.78,13.3,13.59,658566.0
2024-04-22,13.85,14.12,13.77,14.12,495892.0
2024-04-23,14.2,14.49,14.16,14.4,533652.0
2024-04-24,14.59,14.72,14.29,14.29,431264.0
2024-04-26,14.3,14.57,14.25,14.29,801627.0
2024-04-29,14.77,14.86,13.14,14.1,2833892.0
2024-04-30,13.9,13.99,13.46,13.5,1795323.0
2024-05-01,13.29,13.5,13.15,13.23,1455049.0
2024-05-02,13.2,13.47,13.2,13.31,685449.0
2024-05-03,13.5,13.67,13.45,13.55,403226.0
2024-05-06,13.76,14.08,13.68,13.9,770450.0
2024-05-07,14.11,14.56,14.04,14.53,713111.0
2024-05-08,14.42,14.65,14.31,14.56,391191.0
2024-05-09,14.44,14.54,14.245,14.45,952504.0
2024-05-10,14.46,14.8,14.45,14.7,488244.0
2024-05-13,14.78,14.98,14.35,14.43,739815.0
2024-05-14,14.41,14.63,14.4,14.4,378699.0
2024-05-15,14.6,14.66,14.42,14.42,366398.0
2024-05-16,14.69,15.11,14.69,15.0,768451.0
2024-05-17,14.8,14.85,14.62,14.69,432567.0
2024-05-20,14.77,14.98,14.75,14.9,461714.0
2024-05-21,14.93,15.01,14.81,14.99,423950.0
2024-05-22,15.05,15.15,14.71,14.99,684311.0
2024-05-23,14.98,15.015,14.6,14.65,750738.0
2024-05-24,14.42,14.49,14.34,14.36,747451.0
2024-05-27,14.5,14.57,13.94,14.05,477727.0
2024-05-28,14.02,14.04,13.75,13.9,475851.0
2024-05-29,13.74,14.05,13.68,14.02,494378.0
2024-05-30,13.91,14.06,13.79,14.04,448688.0
2024-05-31,14.17,14.19,13.31,13.56,1173325.0
2024-06-03,13.65,13.65,13.43,13.48,750813.0
2024-06-04,13.56,13.75,13.09,13.09,694946.0
2024-06-05,13.13,13.25,13.0,13.08,1198147.0
2024-06-06,13.34,13.37,12.58,12.58,1115629.0
2024-06-07,12.64,12.65,12.46,12.62,848704.0
2024-06-11,12.33,12.78,12.22,12.64,481710.0
2024-06-12,12.53,12.7,12.35,12.47,753599.0
2024-06-13,12.72,12.82,12.42,12.75,609778.0
2024-06-14,12.7,12.74,12.405,12.58,844659.0
2024-06-17,12.61,12.68,12.3,12.34,604752.0
2024-06-18,12.45,12.48,12.1,12.16,603720.0
2024-06-19,12.12,12.22,11.965,12.09,687954.0
2024-06-20,12.0,12.17,11.82,11.99,938897.0
2024-06-21,12.06,12.1,11.62,11.81,1369077.0
2024-06-24,11.89,11.97,11.68,11.77,585986.0
2024-06-25,11.75,11.82,11.62,11.72,792449.0
2024-06-26,11.92,12.03,11.77,11.79,819825.0
2024-06-27,11.59,11.86,11.44,11.55,1012089.0
2024-06-28,11.74,11.81,11.2,11.22,1377964.0
2024-07-01,11.17,11.31,10.91,10.95,1361595.0
2024-07-02,10.99,11.01,10.77,10.93,505254.0
2024-07-03,10.95,11.26,10.84,11.06,773125.0
2024-07-04,11.25,11.255,10.99,11.06,496885.0
2024-07-05,11.0,11.2,10.92,11.14,441311.0
2024-07-08,11.15,11.2,11.04,11.17,363679.0
2024-07-09,11.26,11.46,11.22,11.35,733054.0
2024-07-10,11.33,11.77,11.3,11.58,1112757.0
2024-07-11,11.84,11.99,11.62,11.63,932179.0
2024-07-12,11.58,11.81,11.55,11.72,673145.0
2024-07-15,11.82,11.93,11.76,11.8,776902.0
2024-07-16,11.85,11.905,11.67,11.75,752885.0
2024-07-17,11.97,12.025,11.75,11.93,802382.0
2024-07-18,11.85,11.85,11.59,11.59,785633.0
2024-07-19,11.38,11.49,10.98,11.01,830470.0
2024-07-22,10.94,11.005,10.77,10.97,622411.0
2024-07-23,11.13,11.37,10.865,11.11,509470.0
2024-07-24,11.0,11.31,10.94,11.15,535168.0
2024-07-25,10.88,10.9,10.66,10.79,842979.0
2024-07-26,10.84,10.92,10.69,10.75,688429.0
2024-07-29,10.91,10.98,10.8,10.91,502910.0
2024-07-30,10.72,10.78,10.5,10.78,694542.0
2024-07-31,10.86,11.01,10.66,10.97,613689.0
2024-08-01,11.14,11.34,11.02,11.22,626693.0
2024-08-02,10.93,11.12,10.72,11.01,673738.0
2024-08-05,10.82,10.87,10.27,10.27,874308.0
2024-08-06,10.24,10.45,9.98,10.07,1216012.0
2024-08-07,10.08,10.36,10.0,10.24,816644.0
2024-08-08,10.28,10.35,9.9,9.94,586172.0
2024-08-09,10.24,10.34,10.08,10.24,1700881.0
2024-08-12,10.4,10.63,10.37,10.55,617555.0
2024-08-13,10.55,10.8,10.5,10.64,1101902.0
2024-08-14,10.85,11.13,10.81,10.94,798340.0
2024-08-15,10.94,11.03,10.77,10.88,975744.0
2024-08-16,11.2,11.2,10.93,11.02,526142.0
2024-08-19,11.09,11.295,10.99,11.21,441072.0
2024-08-20,11.23,11.42,11.2,11.22,538032.0
2024-08-21,11.14,11.95,11.07,11.79,1404272.0
2024-08-22,9.5,9.96,9.02,9.32,8849463.0
2024-08-23,8.8,9.16,8.53,8.94,715630.0
2024-08-26,9.03,9.28,9.02,9.14,3008631.0
2024-08-27,9.14,9.23,9.0,9.0,234078.0
2024-08-28,9.01,9.05,8.6,8.6,2052595.0
2024-08-29,8.5,8.61,8.36,8.38,1613650.0
2024-08-30,8.44,8.68,8.37,8.54,1941354.0
2024-09-02,8.52,8.56,8.21,8.27,1078029.0
2024-09-03,8.23,8.3,8.08,8.12,2378538.0
2024-09-04,7.75,7.89,7.67,7.88,2809708.0
2024-09-05,7.87,7.94,7.62,7.67,1835875.0
2024-09-06,7.67,7.83,7.58,7.65,1534016.0
2024-09-09,7.54,7.68,7.48,7.68,1164707.0
2024-09-10,7.76,7.76,7.34,7.52,1726603.0
2024-09-11,7.58,7.6,7.39,7.51,1402315.0
2024-09-12,7.65,7.85,7.56,7.78,1193492.0
2024-09-13,7.81,7.85,7.57,7.58,1031121.0
2024-09-16,7.65,7.71,7.38,7.39,882306.0
2024-09-17,7.46,7.6,7.41,7.51,1317723.0
2024-09-18,7.49,7.54,7.39,7.45,1033188.0
2024-09-19,7.52,7.57,7.38,7.38,1367770.0
2024-09-20,7.45,7.48,7.19,7.28,2957892.0
2024-09-23,7.2,7.28,7.16,7.25,946178.0
2024-09-24,7.22,7.35,7.17,7.35,1127028.0
2024-09-25,7.38,7.39,7.02,7.04,1255912.0
2024-09-26,7.16,7.37,7.13,7.31,1495478.0
2024-09-27,7.25,7.55,7.245,7.5,1045034.0
2024-09-30,7.53,7.58,7.31,7.32,1194244.0
2024-10-01,7.35,7.57,7.33,7.54,1056115.0
2024-10-02,7.47,7.49,7.25,7.29,1499999.0
2024-10-03,7.36,7.41,7.25,7.34,726924.0
2024-10-04,7.36,7.43,7.29,7.36,543789.0
2024-10-07,7.38,7.52,7.34,7.51,792141.0
2024-10-08,7.42,7.5,7.32,7.32,885124.0
2024-10-09,7.36,7.52,7.36,7.47,702729.0
2024-10-10,7.49,7.57,7.45,7.5,848427.0
2024-10-11,7.45,7.73,7.45,7.58,1035022.0
2024-10-14,7.64,7.7,7.41,7.44,764711.0
2024-10-15,7.5,7.74,7.5,7.71,1194139.0
2024-10-16,7.71,7.82,7.44,7.44,1316536.0
2024-10-17,7.56,7.62,7.32,7.42,1078052.0
2024-10-18,7.42,7.42,7.16,7.19,1218205.0
2024-10-21,7.31,7.5,7.28,7.45,1006614.0
2024-10-22,7.32,7.37,7.22,7.25,748604.0
2024-10-23,7.32,7.32,7.02,7.1,1510302.0
2024-10-24,7.09,7.11,6.97,6.97,852153.0
2024-10-25,7.1,7.1,6.86,6.93,975796.0
2024-10-28,6.97,7.22,6.96,7.15,824470.0
2024-10-29,7.2,7.355,7.18,7.27,1165340.0
2024-10-30,7.28,7.35,7.09,7.11,887711.0
2024-10-31,7.05,7.1,6.99,7.0,739305.0
2024-11-01,6.9,6.96,6.79,6.81,818442.0
2024-11-04,6.87,6.9,6.73,6.84,615285.0
2024-11-05,6.8,6.84,6.71,6.78,603711.0
2024-11-06,6.86,7.09,6.8,7.07,758077.0
2024-11-07,7.21,7.37,7.19,7.24,1066319.0
2024-11-08,7.3,7.43,7.27,7.4,679753.0
2024-11-11,7.32,7.72,7.32,7.69,1278288.0
2024-11-12,7.69,8.12,7.63,8.1,1614833.0
2024-11-13,8.16,8.47,8.1,8.36,2389815.0
2024-11-14,8.4,8.51,8.23,8.39,1348958.0
2024-11-15,8.37,8.45,8.21,8.32,894487.0
2024-11-18,8.16,8.39,8.15,8.33,740118.0
2024-11-19,8.37,8.52,8.26,8.4,842004.0
2024-11-20,8.4,8.66,8.38,8.4,975230.0
2024-11-21,8.42,8.42,8.18,8.36,799136.0
2024-11-22,8.4,8.42,7.2,7.57,3655353.0
2024-11-25,7.31,7.64,7.19,7.59,2641043.0
2024-11-26,7.63,7.81,7.42,7.61,1279944.0
2024-11-27,7.62,7.63,7.36,7.58,1292892.0
2024-11-28,7.75,7.87,7.61,7.61,846515.0
2024-11-29,7.71,7.9,7.62,7.89,857877.0
2024-12-02,7.96,7.99,7.61,7.62,792973.0
2024-12-03,7.77,7.785,7.63,7.73,807026.0
2024-12-04,7.7,7.75,7.5,7.59,563855.0
2024-12-05,7.62,7.8,7.51,7.79,757094.0
2024-12-06,7.77,7.88,7.71,7.75,496625.0
2024-12-09,7.76,8.04,7.76,7.85,832718.0
2024-12-10,7.8,7.83,7.26,7.43,1534314.0
2024-12-11,7.38,7.48,7.28,7.41,762104.0
2024-12-12,7.57,7.64,7.43,7.63,668204.0
2024-12-13,7.51,7.75,7.47,7.64,644644.0
2024-12-16,7.46,7.77,7.41,7.66,1487572.0
2024-12-17,7.75,7.9,7.55,7.87,1426695.0
2024-12-18,7.94,8.33,7.8,8.33,1655770.0
2024-12-19,8.04,8.04,7.43,7.45,2725639.0
2024-12-20,7.57,7.68,7.31,7.31,5194480.0
2024-12-23,7.45,7.6,7.26,7.42,1032537.0
2024-12-24,7.48,7.75,7.46,7.71,584231.0
2024-12-27,7.65,7.78,7.59,7.62,501925.0
2024-12-30,7.53,7.57,7.395,7.55,772484.0
2024-12-31,7.46,7.49,7.36,7.37,613238.0
2025-01-02,7.38,7.45,7.27,7.42,527751.0
2025-01-03,7.37,7.49,7.36,7.39,479271.0
2025-01-06,7.41,7.58,7.13,7.13,789555.0
2025-01-07,7.23,7.27,7.03,7.04,1128187.0
2025-01-08,6.97,7.13,6.91,7.07,1102389.0
2025-01-09,7.04,7.04,6.73,6.78,1189353.0
2025-01-10,6.8,6.87,6.73,6.82,915112.0
2025-01-13,6.76,6.9,6.61,6.61,812305.0
2025-01-14,6.7,6.87,6.605,6.66,916505.0
2025-01-15,6.62,6.78,6.62,6.65,788232.0
2025-01-16,6.79,6.9,6.7,6.83,974553.0
2025-01-17,7.0,7.55,7.0,7.52,2010641.0
2025-01-20,7.56,7.87,7.56,7.8,1346616.0
2025-01-21,7.73,8.12,7.7,7.99,1055209.0
2025-01-22,8.06,8.19,7.96,8.19,1043463.0
2025-01-23,8.28,8.5,8.2,8.47,1412820.0
2025-01-24,8.5,8.69,8.42,8.56,756110.0
2025-01-28,8.0,8.26,7.9,8.19,1351166.0
2025-01-29,8.44,8.44,8.05,8.1,1052322.0
2025-01-30,8.14,8.41,8.11,8.29,833267.0
2025-01-31,8.4,8.55,8.27,8.52,567572.0
2025-02-03,8.44,8.45,8.21,8.35,613326.0
2025-02-04,8.57,9.04,8.55,8.68,1231074.0
2025-02-05,8.79,8.82,8.46,8.69,895195.0
2025-02-06,8.69,9.01,8.69,8.91,865612.0
2025-02-07,8.96,9.14,8.83,8.99,1015151.0
2025-02-10,8.99,9.29,8.93,9.12,807054.0
2025-02-11,9.2,9.37,9.13,9.2,1163331.0
2025-02-12,9.05,9.14,8.74,8.89,1136901.0
2025-02-13,8.95,9.02,8.79,8.85,862628.0
2025-02-14,9.01,9.115,8.83,8.84,689165.0
2025-02-17,8.85,9.31,8.84,9.18,965072.0
2025-02-18,9.2,9.48,9.2,9.39,900474.0
2025-02-19,9.46,9.54,9.19,9.54,1201334.0
2025-02-20,12.0,12.15,10.84,11.4,6445931.0
2025-02-21,11.38,11.7,11.06,11.21,1893789.0
2025-02-24,11.07,11.54,10.96,11.35,1514254.0
2025-02-25,11.24,11.41,11.07,11.37,1182483.0
2025-02-26,11.16,11.22,11.02,11.22,710515.0
2025-02-27,11.35,11.49,11.24,11.27,884487.0
2025-02-28,11.11,11.16,10.7,11.12,1372746.0
2025-03-03,11.14,11.35,10.7,11.29,1325948.0
2025-03-04,11.12,11.34,10.87,11.28,985563.0
2025-03-05,11.48,11.51,11.02,11.02,881996.0
2025-03-06,11.05,11.13,10.73,11.09,929627.0
2025-03-07,10.82,10.93,10.66,10.83,780233.0
2025-03-10,10.75,10.84,10.54,10.6,550616.0
2025-03-11,10.45,10.45,10.2,10.26,1401017.0
2025-03-12,10.24,10.31,9.92,10.14,1427549.0
2025-03-13,10.3,10.32,9.8,9.91,1124978.0
2025-03-14,10.0,10.06,9.82,9.95,766647.0
2025-03-17,10.16,10.26,9.91,9.92,652536.0
2025-03-18,10.06,10.4,9.96,10.37,987395.0
2025-03-19,10.3,10.56,10.28,10.4,800692.0
2025-03-20,10.56,10.73,10.33,10.69,1079842.0
2025-03-21,10.7,10.72,10.5,10.57,582410.0
2025-03-24,10.63,10.72,10.46,10.5,503525.0
2025-03-25,10.56,10.98,10.56,10.71,636609.0
2025-03-26,10.76,10.9,10.44,10.53,627528.0
2025-03-27,10.31,10.38,9.99,10.2,589879.0
2025-03-28,10.06,10.21,9.96,10.04,829132.0
2025-03-31,9.77,9.84,9.53,9.63,885176.0
2025-04-01,9.86,9.99,9.79,9.79,535650.0
2025-04-02,10.19,10.32,9.91,10.21,573343.0
2025-04-03,9.86,10.06,9.78,9.99,559916.0
2025-04-04,9.6,9.69,9.13,9.17,808099.0
2025-04-07,8.5,8.75,8.22,8.66,389057.0
2025-04-08,8.88,9.33,8.8,9.31,989127.0
2025-04-09,8.91,9.11,8.73,8.96,1210810.0
2025-04-10,10.21,10.32,9.85,10.0,937352.0
2025-04-11,9.72,10.0,9.5,9.95,704388.0
2025-04-14,10.0,10.14,9.88,10.01,603746.0
2025-04-15,9.93,10.03,9.81,10.02,499133.0
2025-04-16,10.18,10.215,9.84,9.84,517439.0
2025-04-17,9.8,10.06,9.77,10.04,590354.0
2025-04-22,9.85,9.91,9.67,9.86,472843.0
2025-04-23,10.18,10.38,10.07,10.38,649573.0
2025-04-24,10.51,10.75,10.48,10.48,699094.0
2025-04-28,10.61,11.09,10.59,10.69,829430.0
2025-04-29,10.69,11.13,10.635,11.04,655362.0
2025-04-30,11.07,11.47,10.91,11.42,999581.0
2025-05-01,11.53,11.81,11.5,11.71,900265.0
2025-05-02,11.62,11.81,11.53,11.57,596844.0
2025-05-05,11.66,11.87,11.2,11.26,531736.0
2025-05-06,11.41,11.58,11.23,11.27,354639.0
2025-05-07,11.32,11.34,11.1,11.13,531391.0
2025-05-08,11.22,11.3,11.11,11.24,593030.0
2025-05-09,11.26,11.71,11.2,11.68,701004.0
2025-05-12,11.68,11.94,11.54,11.93,398888.0
2025-05-13,12.0,12.7,11.97,12.56,1068756.0
2025-05-14,12.6,13.13,12.6,13.02,629652.0
2025-05-15,13.05,13.145,12.56,12.82,777677.0
2025-05-16,12.82,12.97,12.56,12.68,506283.0
2025-05-19,12.74,12.82,12.29,12.38,468673.0
2025-05-20,12.55,12.66,12.285,12.4,676983.0
2025-05-21,12.47,12.59,12.25,12.39,671719.0
2025-05-22,12.27,12.47,12.1,12.37,546856.0
2025-05-23,12.49,12.95,12.43,12.9,483670.0
2025-05-26,12.83,13.05,12.63,12.91,536285.0
2025-05-27,12.94,13.38,12.87,13.09,593718.0
2025-05-28,13.32,13.63,13.28,13.55,728504.0
2025-05-29,13.7,14.0,13.64,13.95,571188.0
2025-05-30,13.75,13.8,13.42,13.52,683358.0
2025-06-02,13.69,13.99,13.45,13.45,775492.0
2025-06-03,13.59,13.75,13.27,13.45,1019619.0
2025-06-04,13.64,13.78,13.52,13.56,696262.0
2025-06-05,13.67,13.95,13.45,13.9,662890.0
2025-06-06,13.9,13.92,13.59,13.75,682088.0
2025-06-10,13.83,14.17,13.74,13.96,712846.0
2025-06-11,14.1,14.37,13.97,14.02,976507.0
2025-06-12,14.07,14.29,13.89,14.03,729251.0
2025-06-13,13.98,14.0,13.51,13.9,711858.0
2025-06-16,13.84,14.18,13.68,14.0,800981.0
2025-06-17,14.0,14.2,13.96,14.11,448959.0
2025-06-18,13.89,14.28,13.69,14.14,714466.0
2025-06-19,13.92,14.13,13.05,13.29,1075160.0
2025-06-20,13.51,13.62,13.24,13.44,756831.0
2025-06-23,13.2,13.49,13.1,13.4,494140.0
2025-06-24,13.5,13.76,13.45,13.46,506802.0
2025-06-25,13.52,13.64,13.39,13.42,431005.0
2025-06-26,13.42,13.64,13.2,13.48,546543.0
2025-06-27,13.61,14.3,13.55,14.17,630226.0
2025-06-30,14.2,14.58,14.13,14.44,747146.0
2025-07-01,14.28,14.55,14.07,14.11,875345.0
2025-07-02,14.17,14.38,13.68,13.95,538027.0
2025-07-03,13.85,13.99,13.55,13.68,382037.0
2025-07-04,13.9,13.97,13.41,13.48,384428.0
2025-07-07,13.46,13.63,13.3,13.49,630439.0
2025-07-08,13.44,13.48,13.19,13.28,745222.0
2025-07-09,13.21,13.3,12.93,13.13,828635.0
2025-07-10,13.25,13.3,12.8,12.86,632351.0
2025-07-11,12.86,13.13,12.82,12.9,441983.0
2025-07-14,12.71,13.1,12.63,13.0,335001.0
2025-07-15,13.15,13.35,13.06,13.22,293500.0
2025-07-16,13.14,14.13,13.0,14.05,498694.0
2025-07-17,14.19,14.44,14.01,14.43,549670.0
2025-07-18,14.49,14.71,14.44,14.63,514760.0
2025-07-21,14.53,14.64,14.16,14.24,431153.0
2025-07-22,14.21,14.51,13.97,14.47,551924.0
2025-07-23,14.44,14.62,14.2,14.44,426015.0
2025-07-24,14.54,14.94,14.45,14.69,708901.0
2025-07-25,14.67,14.93,14.63,14.63,462178.0
2025-07-28,14.64,14.8,14.55,14.66,412842.0
2025-07-29,14.5,14.57,14.25,14.56,446497.0
2025-07-30,14.56,14.76,14.36,14.59,520363.0
2025-07-31,14.56,15.3,14.455,15.06,828234.0
2025-08-01,14.85,15.04,14.49,15.03,692130.0
2025-08-04,14.68,14.87,14.58,14.75,547585.0
2025-08-05,15.18,15.55,15.0,15.18,603842.0
2025-08-06,15.02,15.235,14.81,15.22,360195.0
2025-08-07,15.26,15.55,15.15,15.48,337285.0
2025-08-08,15.28,15.48,14.98,15.29,355723.0
2025-08-11,15.15,15.19,14.795,15.19,432151.0
2025-08-12,15.03,15.21,14.94,15.15,262652.0
2025-08-13,15.2,15.32,14.93,15.08,226610.0
2025-08-14,15.1,15.24,14.88,15.01,407708.0
2025-08-15,14.9,15.08,14.5,14.82,697314.0
2025-08-18,14.99,15.21,14.91,15.17,402789.0
2025-08-19,15.05,15.26,14.93,15.1,537356.0
2025-08-20,15.11,15.11,14.63,14.8,624834.0
2025-08-21,11.86,15.08,11.52,14.3,5775190.0
2025-08-22,14.47,14.68,13.76,14.2,1267746.0
2025-08-25,14.42,16.1,14.41,16.08,1549841.0
2025-08-26,15.91,16.25,15.465,16.19,1551331.0
2025-08-27,16.15,16.61,15.84,16.53,719627.0
2025-08-28,16.61,16.72,16.15,16.24,600936.0
2025-08-29,16.53,16.76,16.215,16.44,700236.0
2025-09-01,16.3,16.37,15.595,16.04,660225.0
2025-09-02,16.04,16.12,15.5,15.74,515029.0
2025-09-03,15.7,15.81,14.93,14.99,594859.0
2025-09-04,14.99,15.18,13.93,14.04,1010707.0
2025-09-05,13.9,14.2,13.64,14.09,1075693.0
2025-09-08,13.82,14.3,13.695,14.1,1058279.0
2025-09-09,14.1,14.62,14.035,14.55,833540.0
2025-09-10,14.81,15.3,14.7,14.97,608544.0
2025-09-11,14.58,14.98,14.53,14.74,692873.0
2025-09-12,14.97,15.2,14.71,14.89,645601.0
2025-09-15,14.76,14.82,14.36,14.66,613302.0
2025-09-16,14.77,14.815,14.55,14.63,872754.0
2025-09-17,14.6,14.6,14.24,14.45,528754.0
2025-09-18,14.43,14.645,14.235,14.63,655332.0
2025-09-19,14.81,15.18,14.8,15.01,2607022.0
2025-09-22,15.54,16.1,15.52,15.52,827465.0
2025-09-23,15.68,16.44,15.62,16.44,752928.0
2025-09-24,16.24,16.46,16.165,16.46,845976.0
2025-09-25,16.19,17.0,16.14,16.72,709489.0
2025-09-26,16.5,16.51,15.72,15.87,699236.0
2025-09-29,15.84,16.1,15.75,16.0,325244.0
2025-09-30,15.88,16.01,15.7,15.77,373838.0
2025-10-01,15.8,15.95,15.45,15.5,347896.0
2025-10-02,15.6,15.7,15.36,15.57,378765.0
2025-10-03,15.78,15.86,15.375,15.86,575095.0
2025-10-06,15.9,15.93,15.47,15.76,283827.0
2025-10-07,16.0,16.08,15.59,15.84,515906.0
2025-10-08,15.88,15.9,15.4,15.42,389821.0
2025-10-09,15.64,15.67,14.84,14.85,749140.0
2025-10-10,14.9,15.16,14.8,15.13,404418.0
2025-10-13,14.7,14.98,14.445,14.69,503285.0
2025-10-14,14.74,14.89,14.4,14.48,454289.0
2025-10-15,14.62,14.64,14.25,14.47,345471.0
2025-10-16,14.54,14.78,14.17,14.53,634046.0
2025-10-17,14.55,14.72,14.32,14.5,501252.0
2025-10-20,14.48,14.72,14.41,14.48,326510.0
2025-10-21,14.61,15.075,14.61,14.88,455308.0
2025-10-22,14.83,15.11,14.55,15.05,425784.0
2025-10-23,14.64,15.27,14.64,15.12,333891.0
2025-10-24,15.22,15.34,14.99,15.31,335526.0
2025-10-27,15.36,16.13,15.35,15.96,329072.0
2025-10-28,15.87,16.07,15.71,15.97,403579.0
2025-10-29,15.97,16.24,15.72,15.72,365438.0
2025-10-30,15.61,16.635,15.56,16.35,799124.0
2025-10-31,16.28,16.73,16.09,16.46,759819.0
2025-11-03,16.52,17.71,16.52,17.71,819335.0
2025-11-04,17.45,17.87,17.39,17.5,557615.0
2025-11-05,17.19,17.25,15.81,15.81,990310.0
2025-11-06,16.12,16.41,15.66,15.66,468442.0
2025-11-07,15.24,15.62,14.72,14.81,646260.0
2025-11-10,15.02,15.46,15.02,15.3,346461.0
2025-11-11,15.3,15.3,15.3,15.3,0.0
2025-11-12,16.95,16.99,14.59,15.05,1990880.0
2025-11-13,15.48,15.53,15.0,15.18,926461.0
2025-11-14,14.26,14.4,13.59,13.72,1679010.0
2025-11-17,13.93,14.16,13.6,14.16,1054545.0
2025-11-18,13.86,14.17,13.47,13.61,1201954.0
2025-11-19,13.46,13.59,12.78,12.85,2618692.0
2025-11-20,13.32,13.76,13.21,13.21,2058436.0
2025-11-21,12.52,12.73,11.73,12.69,2381829.0
2025-11-24,13.0,13.59,12.8,13.42,1453583.0
2025-11-25,13.65,14.09,13.5,13.87,1328929.0
2025-11-26,14.15,14.54,14.03,14.24,951068.0