Date,Open,High,Low,Close,Volume
2017-11-20,4.16,4.565,4.155,4.535,13696667.0
2017-11-21,4.53,4.59,4.445,4.565,2408599.0
2017-11-22,4.58,4.65,4.51,4.58,1172885.0
2017-11-23,4.625,4.68,4.52,4.625,374006.0
2017-11-24,4.69,4.835,4.605,4.605,674461.0
2017-11-27,4.64,4.715,4.48,4.48,692660.0
2017-11-28,4.51,4.555,4.425,4.495,309515.0
2017-11-29,4.52,4.565,4.47,4.52,435429.0
2017-11-30,4.535,4.59,4.52,4.545,222959.0
2017-12-01,4.555,4.58,4.445,4.545,538293.0
2017-12-04,4.545,4.715,4.53,4.595,464054.0
2017-12-05,4.565,4.64,4.565,4.595,284882.0
2017-12-06,4.595,4.69,4.58,4.68,311160.0
2017-12-07,4.71,4.86,4.665,4.86,163470.0
2017-12-08,4.81,4.86,4.69,4.75,123232.0
2017-12-11,4.735,4.785,4.69,4.76,260666.0
2017-12-12,4.775,4.905,4.69,4.855,426616.0
2017-12-13,4.82,5.075,4.82,4.99,145717.0
2017-12-14,5.03,5.195,4.99,5.145,278142.0
2017-12-15,5.195,5.35,5.135,5.29,196192.0
2017-12-18,5.45,5.585,5.29,5.295,274419.0
2017-12-19,5.33,5.465,5.33,5.415,42778.0
2017-12-20,5.4,5.46,5.375,5.46,187344.0
2017-12-21,5.39,5.495,5.38,5.495,155846.0
2017-12-22,5.475,5.92,5.475,5.69,104412.0
2017-12-27,5.895,6.055,5.84,6.055,115438.0
2017-12-28,6.16,6.31,6.15,6.27,115901.0
2017-12-29,6.27,6.335,6.185,6.21,107621.0
2018-01-02,6.245,6.25,5.545,5.875,164902.0
2018-01-03,5.875,5.875,5.585,5.63,183860.0
2018-01-04,5.585,5.585,5.355,5.4,238838.0
2018-01-05,5.39,5.39,5.135,5.135,199962.0
2018-01-08,5.235,5.235,5.03,5.075,361629.0
2018-01-09,5.075,5.34,5.03,5.28,115111.0
2018-01-10,5.295,5.475,5.295,5.375,215530.0
2018-01-11,5.375,5.45,5.26,5.32,50480.0
2018-01-12,5.45,5.5,5.32,5.375,40473.0
2018-01-15,5.375,5.375,5.175,5.255,59699.0
2018-01-16,5.245,5.375,5.175,5.29,91762.0
2018-01-17,5.29,5.29,5.185,5.21,33359.0
2018-01-18,5.255,5.585,5.255,5.545,443497.0
2018-01-19,5.545,5.57,5.32,5.475,106714.0
2018-01-22,5.51,5.665,5.415,5.545,219357.0
2018-01-23,5.525,5.595,5.415,5.545,141872.0
2018-01-24,5.545,5.64,5.545,5.57,448874.0
2018-01-25,5.535,5.535,5.38,5.46,293929.0
2018-01-29,5.46,5.46,5.195,5.29,159039.0
2018-01-30,5.29,5.35,5.245,5.295,97430.0
2018-01-31,4.945,5.29,4.785,5.29,536644.0
2018-02-01,5.295,5.56,5.29,5.405,276633.0
2018-02-02,5.375,5.46,5.295,5.365,167257.0
2018-02-05,5.115,5.435,5.115,5.195,379299.0
2018-02-06,5.015,5.195,4.825,5.03,442878.0
2018-02-07,5.125,5.305,5.11,5.16,256573.0
2018-02-08,5.205,5.26,5.09,5.115,119590.0
2018-02-09,4.965,5.09,4.955,5.03,151577.0
2018-02-12,5.015,5.065,4.955,5.03,144311.0
2018-02-13,5.03,5.2,5.03,5.115,117660.0
2018-02-14,5.115,5.16,5.085,5.11,93900.0
2018-02-15,5.115,5.205,5.1,5.185,127537.0
2018-02-16,5.185,5.405,5.145,5.28,214225.0
2018-02-19,5.205,5.28,5.1,5.15,131531.0
2018-02-20,5.205,5.32,5.205,5.255,150484.0
2018-02-21,5.255,5.45,5.255,5.33,107543.0
2018-02-22,5.355,5.545,5.305,5.475,110095.0
2018-02-23,5.46,5.695,5.4,5.69,220585.0
2018-02-26,5.73,5.765,5.64,5.715,258685.0
2018-02-27,5.825,5.97,5.67,5.835,514272.0
2018-02-28,5.84,5.84,5.55,5.63,236703.0
2018-03-01,5.64,5.64,5.435,5.62,266080.0
2018-03-02,5.67,5.8,5.495,5.715,246134.0
2018-03-05,5.73,5.885,5.655,5.715,146377.0
2018-03-06,5.835,5.86,5.755,5.825,98425.0
2018-03-07,5.875,5.93,5.8,5.93,140105.0
2018-03-08,5.93,5.945,5.865,5.935,39067.0
2018-03-09,5.955,6.31,5.935,6.185,279348.0
2018-03-12,6.225,6.305,6.15,6.185,198375.0
2018-03-13,6.185,6.185,6.065,6.105,211255.0
2018-03-14,6.055,6.13,5.79,5.935,175221.0
2018-03-15,5.995,6.055,5.825,6.005,150721.0
2018-03-16,5.93,5.985,5.595,5.68,961142.0
2018-03-19,5.86,6.03,5.755,5.97,111326.0
2018-03-20,5.96,5.96,5.84,5.87,38204.0
2018-03-21,5.935,5.935,5.695,5.84,89209.0
2018-03-22,5.81,5.835,5.645,5.725,39012.0
2018-03-23,5.63,5.715,5.465,5.485,54721.0
2018-03-26,5.585,5.585,5.375,5.5,39401.0
2018-03-27,5.545,5.645,5.475,5.64,125366.0
2018-03-28,5.645,5.74,5.62,5.725,44690.0
2018-03-29,5.74,5.81,5.61,5.8,125264.0
2018-04-03,5.955,5.955,5.605,5.785,105949.0
2018-04-04,5.785,6.065,5.715,5.995,160438.0
2018-04-05,5.955,6.03,5.84,5.97,261027.0
2018-04-06,5.765,5.85,5.61,5.74,72058.0
2018-04-09,5.67,5.84,5.435,5.475,124316.0
2018-04-10,5.46,5.63,5.4,5.605,228944.0
2018-04-11,5.585,5.595,5.44,5.5,238337.0
2018-04-12,5.52,5.63,5.38,5.38,454856.0
2018-04-13,5.415,5.51,5.015,5.085,225123.0
2018-04-16,5.1,5.34,5.1,5.29,165036.0
2018-04-17,5.33,5.45,5.28,5.28,84816.0
2018-04-18,5.305,5.715,5.255,5.605,219350.0
2018-04-19,5.535,5.895,5.485,5.87,135101.0
2018-04-20,5.885,6.015,5.725,5.97,815945.0
2018-04-23,5.97,5.985,5.92,5.96,167445.0
2018-04-24,5.97,5.98,5.92,5.98,137420.0
2018-04-26,5.985,6.195,5.96,6.16,447247.0
2018-04-27,6.16,6.175,6.1,6.14,160226.0
2018-04-30,6.105,6.145,6.08,6.14,49830.0
2018-05-01,6.13,6.165,6.1,6.105,215837.0
2018-05-02,6.1,6.21,6.1,6.175,121905.0
2018-05-03,6.225,6.575,6.14,6.43,416505.0
2018-05-04,6.43,6.625,6.43,6.565,204929.0
2018-05-07,6.565,6.825,6.56,6.805,195322.0
2018-05-08,6.825,7.035,6.805,7.035,602060.0
2018-05-09,6.995,7.315,6.995,7.225,258573.0
2018-05-10,7.26,7.465,7.24,7.445,264757.0
2018-05-11,7.445,7.745,7.41,7.7,578333.0
2018-05-14,7.805,8.075,7.2,7.375,614011.0
2018-05-15,7.375,7.375,7.23,7.25,432917.0
2018-05-16,7.25,7.33,7.23,7.25,592146.0
2018-05-17,7.25,7.635,7.215,7.505,557784.0
2018-05-18,7.59,7.665,7.375,7.495,243981.0
2018-05-21,7.395,7.55,7.395,7.465,183958.0
2018-05-22,7.505,7.665,7.42,7.42,264338.0
2018-05-23,7.42,7.965,7.395,7.785,369308.0
2018-05-24,7.89,8.045,7.675,7.76,371990.0
2018-05-25,7.685,7.955,7.58,7.955,239957.0
2018-05-28,7.965,8.195,7.745,7.865,277233.0
2018-05-29,7.975,8.22,7.855,8.1,311720.0
2018-05-30,8.1,8.145,7.77,8.12,403312.0
2018-05-31,8.12,8.35,7.675,7.72,1046794.0
2018-06-01,7.725,7.81,7.515,7.565,378071.0
2018-06-04,7.565,8.045,7.555,8.01,298426.0
2018-06-05,8.36,8.52,8.11,8.135,392140.0
2018-06-06,8.1,8.1,7.615,7.675,327768.0
2018-06-07,7.72,7.84,7.635,7.65,261865.0
2018-06-08,7.725,7.725,7.555,7.66,177755.0
2018-06-12,7.675,7.845,7.49,7.675,387661.0
2018-06-13,7.675,7.815,7.665,7.685,221729.0
2018-06-14,7.72,7.795,7.565,7.59,368536.0
2018-06-15,7.59,7.675,7.31,7.32,1876325.0
2018-06-18,7.285,7.55,7.25,7.335,374062.0
2018-06-19,7.41,7.44,7.235,7.25,237200.0
2018-06-20,7.335,7.52,7.285,7.345,261379.0
2018-06-21,7.71,7.78,7.61,7.695,171993.0
2018-06-22,7.735,7.82,7.42,7.52,242675.0
2018-06-25,7.43,7.7,7.43,7.59,133836.0
2018-06-26,7.505,7.59,7.225,7.23,404810.0
2018-06-27,7.435,7.49,7.24,7.25,406456.0
2018-06-28,7.01,7.345,6.825,6.915,738244.0
2018-06-29,6.96,7.205,6.865,7.01,232617.0
2018-07-02,7.01,7.02,6.89,6.94,254276.0
2018-07-03,6.94,7.155,6.875,7.14,156493.0
2018-07-04,7.175,7.365,7.07,7.31,194007.0
2018-07-05,7.345,7.345,7.06,7.26,149836.0
2018-07-06,7.345,7.66,7.215,7.59,251969.0
2018-07-09,7.59,7.735,7.47,7.635,168528.0
2018-07-10,7.77,7.77,7.52,7.575,167844.0
2018-07-11,7.455,7.635,7.205,7.205,265821.0
2018-07-12,7.285,7.37,7.085,7.205,346971.0
2018-07-13,7.495,7.845,7.165,7.785,1043394.0
2018-07-16,7.89,8.085,7.615,7.9,690717.0
2018-07-17,7.785,7.845,7.65,7.7,415957.0
2018-07-18,7.65,8.015,7.65,7.985,419102.0
2018-07-19,8.07,8.13,7.805,7.975,429044.0
2018-07-20,7.95,8.3,7.915,8.245,217746.0
2018-07-23,7.845,7.865,7.26,7.335,1507453.0
2018-07-24,7.32,7.41,6.78,6.9,1761240.0
2018-07-25,6.995,7.165,6.79,7.07,883571.0
2018-07-26,7.12,7.205,6.73,6.78,1000164.0
2018-07-27,6.61,6.81,6.48,6.685,726217.0
2018-07-30,6.395,6.51,6.33,6.44,952650.0
2018-07-31,6.395,6.475,6.27,6.43,602409.0
2018-08-01,6.355,6.41,6.33,6.365,374080.0
2018-08-02,6.795,6.795,6.365,6.475,457492.0
2018-08-03,6.5,6.5,6.295,6.38,393757.0
2018-08-06,6.305,6.345,6.21,6.27,174313.0
2018-08-07,6.27,6.355,6.175,6.27,295099.0
2018-08-08,6.14,6.405,6.14,6.39,254474.0
2018-08-09,6.32,6.45,6.295,6.405,295070.0
2018-08-10,6.345,6.415,6.26,6.27,327747.0
2018-08-13,6.395,6.465,6.355,6.395,227044.0
2018-08-14,6.405,6.705,6.405,6.62,207367.0
2018-08-15,6.655,6.885,6.655,6.855,365638.0
2018-08-16,6.885,6.91,6.815,6.84,368330.0
2018-08-17,6.91,6.95,6.68,6.685,246906.0
2018-08-20,6.695,7.105,6.695,6.975,362081.0
2018-08-21,7.03,7.41,7.03,7.335,498658.0
2018-08-22,7.375,7.77,7.375,7.685,556378.0
2018-08-23,7.695,8.035,7.61,8.0,307000.0
2018-08-24,8.18,8.19,7.965,8.015,394192.0
2018-08-27,7.505,8.0,7.06,7.49,870197.0
2018-08-28,7.47,7.49,7.23,7.3,538387.0
2018-08-29,7.3,7.48,7.195,7.31,374551.0
2018-08-30,7.36,7.515,7.32,7.41,308485.0
2018-08-31,7.465,7.465,7.25,7.26,186123.0
2018-09-03,7.26,7.42,7.175,7.24,293970.0
2018-09-04,7.25,7.375,7.145,7.165,161759.0
2018-09-05,7.12,7.25,6.95,7.0,147274.0
2018-09-06,6.995,7.145,6.85,6.935,214407.0
2018-09-07,6.82,6.95,6.82,6.95,144747.0
2018-09-10,7.075,7.125,6.945,7.005,68338.0
2018-09-11,7.04,7.28,6.9,7.185,321902.0
2018-09-12,7.21,7.4,6.94,6.97,192865.0
2018-09-13,6.985,7.21,6.85,6.95,175896.0
2018-09-14,6.95,7.205,6.95,7.075,142167.0
2018-09-17,7.09,7.235,7.09,7.115,97305.0
2018-09-18,7.195,7.205,7.03,7.08,92308.0
2018-09-19,7.125,7.28,7.075,7.125,231392.0
2018-09-20,7.125,7.21,7.055,7.17,220272.0
2018-09-21,7.17,7.315,7.11,7.17,236079.0
2018-09-24,7.16,7.29,7.065,7.17,191572.0
2018-09-25,7.17,7.195,7.02,7.055,98208.0
2018-09-26,7.125,7.125,6.89,6.97,239255.0
2018-09-27,6.985,7.14,6.945,7.04,99234.0
2018-09-28,7.005,7.08,6.76,6.875,185978.0
2018-10-01,6.88,7.09,6.85,7.04,68111.0
2018-10-02,6.865,7.04,6.725,6.9,182911.0
2018-10-03,6.945,7.09,6.89,6.925,230024.0
2018-10-04,6.95,7.09,6.845,6.9,138933.0
2018-10-05,6.95,7.16,6.85,7.15,142010.0
2018-10-08,7.115,7.145,6.97,7.04,62687.0
2018-10-09,7.02,7.045,6.91,6.935,93309.0
2018-10-10,6.945,6.995,6.735,6.915,160145.0
2018-10-11,6.69,7.02,6.69,6.735,391004.0
2018-10-12,6.745,6.89,6.715,6.815,232997.0
2018-10-15,6.84,6.88,6.745,6.78,104617.0
2018-10-16,6.78,6.79,6.63,6.655,175194.0
2018-10-17,6.785,6.935,6.665,6.89,188739.0
2018-10-18,6.85,6.9,6.78,6.865,118043.0
2018-10-19,6.745,6.875,6.69,6.75,113986.0
2018-10-22,6.735,6.865,6.49,6.525,222767.0
2018-10-23,6.515,6.675,6.36,6.51,167036.0
2018-10-24,6.3,6.45,6.185,6.215,293584.0
2018-10-25,6.03,6.04,5.85,5.855,482178.0
2018-10-26,5.875,6.13,5.83,5.985,398669.0
2018-10-29,5.83,5.96,5.815,5.91,498691.0
2018-10-30,5.875,6.005,5.76,5.925,187950.0
2018-10-31,6.02,6.11,5.925,6.085,314942.0
2018-11-01,6.16,6.44,6.05,6.23,86358.0
2018-11-02,6.29,6.595,6.265,6.49,196771.0
2018-11-05,6.215,6.42,6.215,6.23,116377.0
2018-11-06,6.215,6.37,6.215,6.325,75050.0
2018-11-07,6.345,6.68,6.345,6.545,90116.0
2018-11-08,6.815,6.985,6.77,6.85,223149.0
2018-11-09,6.85,7.09,6.715,6.815,322710.0
2018-11-12,6.68,6.82,6.595,6.615,189810.0
2018-11-13,6.515,6.76,6.43,6.65,213055.0
2018-11-14,6.275,7.1,6.275,6.62,84905.0
2018-11-15,6.535,6.62,6.49,6.56,73829.0
2018-11-16,6.595,6.95,6.455,6.63,81658.0
2018-11-19,6.745,6.95,6.57,6.82,254490.0
2018-11-20,6.785,6.925,6.71,6.725,139561.0
2018-11-21,6.57,6.735,6.515,6.62,90761.0
2018-11-22,6.605,6.935,6.585,6.865,212765.0
2018-11-23,6.57,6.995,6.57,6.865,106654.0
2018-11-26,6.935,6.935,6.77,6.88,59944.0
2018-11-27,6.865,6.95,6.675,6.785,191488.0
2018-11-28,6.76,6.985,6.76,6.925,177567.0
2018-11-29,6.95,7.28,6.925,7.205,195262.0
2018-11-30,7.125,7.395,7.115,7.395,200927.0
2018-12-03,7.395,7.56,7.38,7.44,222840.0
2018-12-04,7.43,7.56,7.19,7.325,108944.0
2018-12-05,7.125,7.24,6.79,6.95,187571.0
2018-12-06,6.95,7.045,6.805,6.83,219437.0
2018-12-07,6.77,7.02,6.77,6.95,72031.0
2018-12-10,6.85,6.945,6.76,6.78,233932.0
2018-12-11,6.71,6.94,6.71,6.91,112838.0
2018-12-12,6.9,7.03,6.9,6.95,127797.0
2018-12-13,6.95,7.065,6.665,6.95,305028.0
2018-12-14,7.16,7.275,7.125,7.16,344649.0
2018-12-17,7.205,7.38,7.135,7.135,145315.0
2018-12-18,7.125,7.125,6.97,7.005,306588.0
2018-12-19,7.055,7.08,6.97,6.97,128726.0
2018-12-20,6.995,7.04,6.77,6.78,287079.0
2018-12-21,6.88,6.88,6.375,6.385,349878.0
2018-12-24,6.35,6.43,6.25,6.29,127198.0
2018-12-27,6.315,6.515,6.29,6.465,223790.0
2018-12-28,6.58,6.68,6.43,6.51,54670.0
2018-12-31,6.535,6.665,6.51,6.545,69688.0
2019-01-02,6.69,6.745,6.58,6.605,87794.0
2019-01-03,6.675,6.675,6.43,6.475,69576.0
2019-01-04,6.605,6.69,6.385,6.44,109656.0
2019-01-07,6.515,6.64,6.415,6.43,141781.0
2019-01-08,6.475,6.5,6.44,6.455,146829.0
2019-01-09,6.475,6.715,6.475,6.69,337151.0
2019-01-10,6.71,6.815,6.515,6.56,115986.0
2019-01-11,6.545,6.56,6.315,6.335,166054.0
2019-01-14,6.475,6.535,6.35,6.45,55644.0
2019-01-15,6.545,6.77,6.5,6.675,137375.0
2019-01-16,6.605,6.745,6.605,6.745,84402.0
2019-01-17,6.745,6.925,6.745,6.83,110267.0
2019-01-18,6.9,7.09,6.875,6.95,438393.0
2019-01-21,7.015,7.015,6.89,6.925,133667.0
2019-01-22,6.925,6.96,6.85,6.945,58769.0
2019-01-23,6.925,6.99,6.91,6.97,101803.0
2019-01-24,6.97,7.125,6.97,7.015,156111.0
2019-01-25,6.515,6.535,6.265,6.345,797122.0
2019-01-29,6.345,6.345,5.56,5.78,1038027.0
2019-01-30,5.91,6.04,5.785,5.995,419567.0
2019-01-31,6.15,6.415,6.055,6.24,688839.0
2019-02-01,6.3,6.3,6.09,6.12,243101.0
2019-02-04,6.17,6.3,5.92,6.055,421407.0
2019-02-05,6.24,6.315,5.745,5.83,398999.0
2019-02-06,5.675,5.815,5.555,5.59,484518.0
2019-02-07,5.605,5.665,5.52,5.56,484799.0
2019-02-08,5.615,5.82,5.615,5.735,479268.0
2019-02-11,5.76,5.815,5.64,5.725,185743.0
2019-02-12,5.745,5.77,5.65,5.7,126131.0
2019-02-13,5.7,5.84,5.7,5.82,104475.0
2019-02-14,5.82,5.97,5.805,5.865,165629.0
2019-02-15,5.95,6.1,5.875,6.085,257169.0
2019-02-18,6.255,6.525,6.03,6.51,431129.0
2019-02-19,6.515,6.91,6.38,6.82,328913.0
2019-02-20,6.865,7.09,6.865,6.995,480671.0
2019-02-21,7.075,7.29,7.02,7.21,381759.0
2019-02-22,7.125,7.275,7.105,7.195,216381.0
2019-02-25,7.28,7.675,7.28,7.415,207860.0
2019-02-26,7.37,7.37,6.93,6.955,455961.0
2019-02-27,6.975,7.045,6.85,6.975,402160.0
2019-02-28,6.975,7.06,6.905,7.02,205563.0
2019-03-01,7.025,7.255,7.01,7.06,246296.0
2019-03-04,7.06,7.26,7.06,7.195,152125.0
2019-03-05,7.31,7.315,7.195,7.24,161039.0
2019-03-06,7.315,7.44,7.255,7.36,373051.0
2019-03-07,7.36,7.43,7.315,7.335,191523.0
2019-03-08,7.37,7.43,7.245,7.315,189321.0
2019-03-11,7.36,7.45,7.315,7.36,345768.0
2019-03-12,7.35,7.36,7.105,7.255,233607.0
2019-03-13,7.245,7.395,7.22,7.325,175473.0
2019-03-14,7.325,7.44,7.22,7.245,148152.0
2019-03-15,7.325,7.44,7.205,7.255,217133.0
2019-03-18,7.275,7.275,7.045,7.095,132295.0
2019-03-19,7.175,7.21,7.01,7.02,83357.0
2019-03-20,7.02,7.1,6.915,7.025,209789.0
2019-03-21,7.15,7.195,7.0,7.07,95312.0
2019-03-22,7.205,7.275,7.055,7.06,53697.0
2019-03-25,7.06,7.15,6.915,7.01,153398.0
2019-03-26,7.01,7.09,6.885,6.975,230239.0
2019-03-27,6.975,7.16,6.85,6.93,68288.0
2019-03-28,6.975,7.16,6.925,7.045,149272.0
2019-03-29,7.08,7.36,7.0,7.23,106953.0
2019-04-01,7.23,7.315,7.225,7.28,253081.0
2019-04-02,7.325,7.59,7.325,7.44,382693.0
2019-04-03,7.44,7.5,7.35,7.415,218339.0
2019-04-04,7.415,7.555,7.28,7.545,127645.0
2019-04-05,7.5,7.57,7.43,7.525,108110.0
2019-04-08,7.535,7.93,7.485,7.745,307542.0
2019-04-09,7.95,8.205,7.74,7.895,465565.0
2019-04-10,7.895,8.115,7.895,7.955,525740.0
2019-04-11,8.125,8.125,7.535,7.59,602907.0
2019-04-12,7.705,7.765,7.395,7.595,345448.0
2019-04-15,7.64,7.765,7.595,7.635,635242.0
2019-04-16,7.635,7.975,7.545,7.915,277787.0
2019-04-17,7.85,7.975,7.81,7.885,309549.0
2019-04-18,7.85,7.955,7.85,7.895,308852.0
2019-04-23,7.905,8.29,7.895,8.29,651907.0
2019-04-24,8.245,8.355,8.07,8.205,336713.0
2019-04-26,8.09,8.275,7.94,8.115,409655.0
2019-04-29,8.025,8.23,8.0,8.15,252452.0
2019-04-30,8.15,8.36,8.06,8.335,298555.0
2019-05-01,8.35,8.44,8.205,8.42,274661.0
2019-05-02,8.465,8.465,8.135,8.265,200920.0
2019-05-03,8.36,8.44,8.205,8.345,409520.0
2019-05-06,8.405,8.67,8.245,8.51,772728.0
2019-05-07,8.625,8.87,8.375,8.51,425443.0
2019-05-08,8.42,8.58,8.17,8.45,224650.0
2019-05-09,8.49,8.615,8.135,8.17,223741.0
2019-05-10,8.115,8.52,8.115,8.275,182467.0
2019-05-13,8.345,8.51,8.22,8.265,132435.0
2019-05-14,7.895,8.345,7.895,8.28,315576.0
2019-05-15,8.36,8.67,8.21,8.42,221682.0
2019-05-16,8.42,8.66,8.36,8.385,191683.0
2019-05-17,8.385,8.775,8.385,8.58,199437.0
2019-05-20,8.775,8.775,8.24,8.245,242229.0
2019-05-21,8.205,8.635,8.205,8.405,285519.0
2019-05-22,8.405,8.485,8.275,8.36,345218.0
2019-05-23,8.29,8.42,8.255,8.36,281772.0
2019-05-24,8.335,8.395,8.24,8.36,100519.0
2019-05-27,8.29,8.455,8.245,8.335,109502.0
2019-05-28,8.44,8.635,8.42,8.485,603697.0
2019-05-29,8.485,8.64,8.42,8.555,183041.0
2019-05-30,8.42,8.44,8.23,8.29,154291.0
2019-05-31,8.245,8.395,8.205,8.335,144473.0
2019-06-03,8.335,8.335,8.105,8.245,332721.0
2019-06-04,8.245,8.29,7.78,8.06,405911.0
2019-06-05,8.055,8.24,7.965,8.07,158835.0
2019-06-06,8.09,8.51,8.08,8.28,239113.0
2019-06-07,8.28,8.29,7.86,8.14,284884.0
2019-06-11,8.205,8.23,8.125,8.15,244677.0
2019-06-12,8.14,8.185,7.99,8.125,291386.0
2019-06-13,8.1,8.105,7.905,7.95,300798.0
2019-06-14,7.88,7.985,7.64,7.695,299295.0
2019-06-17,7.775,7.985,7.765,7.88,313359.0
2019-06-18,7.885,7.915,7.66,7.74,204303.0
2019-06-19,7.845,8.135,7.71,8.1,192285.0
2019-06-20,8.185,8.415,8.09,8.3,224107.0
2019-06-21,8.385,8.385,8.025,8.07,254918.0
2019-06-24,8.175,8.21,7.845,7.965,259245.0
2019-06-25,7.88,8.195,7.59,7.595,321719.0
2019-06-26,7.56,7.755,7.47,7.625,377028.0
2019-06-27,7.52,7.64,7.06,7.16,455070.0
2019-06-28,7.205,7.385,6.965,7.02,907541.0
2019-07-01,6.985,7.24,6.985,7.09,301422.0
2019-07-02,7.195,7.21,6.705,6.705,642774.0
2019-07-03,6.625,6.66,6.24,6.345,1794805.0
2019-07-04,6.245,7.01,6.185,6.825,1558825.0
2019-07-05,6.87,6.985,6.705,6.845,1016711.0
2019-07-08,6.72,6.79,6.405,6.45,791831.0
2019-07-09,6.45,6.535,6.29,6.37,453374.0
2019-07-10,6.37,6.56,6.37,6.465,734993.0
2019-07-11,6.755,6.81,6.615,6.705,576905.0
2019-07-12,6.695,6.92,6.695,6.765,907914.0
2019-07-15,6.765,6.845,6.56,6.845,449588.0
2019-07-16,6.885,6.95,6.78,6.845,446770.0
2019-07-17,6.78,6.92,6.745,6.845,299897.0
2019-07-18,6.695,6.93,6.695,6.845,222992.0
2019-07-19,6.755,6.93,6.73,6.87,248984.0
2019-07-22,6.93,6.985,6.87,6.93,381484.0
2019-07-23,6.93,7.185,6.93,7.105,196310.0
2019-07-24,7.035,7.09,6.915,7.055,511200.0
2019-07-25,7.105,7.16,7.0,7.15,419424.0
2019-07-26,7.14,7.14,6.975,7.105,240733.0
2019-07-29,7.205,7.28,7.08,7.195,308464.0
2019-07-30,7.105,7.35,7.105,7.29,431386.0
2019-07-31,7.195,7.345,7.195,7.31,355303.0
2019-08-01,7.415,7.415,7.22,7.28,195845.0
2019-08-02,7.24,7.24,6.95,7.01,307478.0
2019-08-05,7.06,7.06,6.685,6.81,179709.0
2019-08-06,6.56,6.615,6.465,6.5,561452.0
2019-08-07,6.555,6.755,6.52,6.57,263557.0
2019-08-08,6.57,6.58,6.45,6.57,256110.0
2019-08-09,6.71,6.92,6.63,6.695,290608.0
2019-08-12,6.905,6.905,6.63,6.745,172386.0
2019-08-13,6.755,6.835,6.65,6.745,217237.0
2019-08-14,6.79,7.195,6.765,6.845,200433.0
2019-08-15,6.66,6.66,6.23,6.31,538982.0
2019-08-16,6.35,6.49,6.06,6.095,624175.0
2019-08-19,6.115,6.56,6.115,6.315,1273493.0
2019-08-20,6.51,6.745,6.51,6.72,1955324.0
2019-08-21,6.67,6.845,6.615,6.775,519153.0
2019-08-22,6.845,6.885,6.67,6.755,342963.0
2019-08-23,6.755,6.895,6.63,6.745,301742.0
2019-08-26,6.6,6.705,6.51,6.53,364953.0
2019-08-27,6.74,6.74,6.51,6.68,356799.0
2019-08-28,6.715,6.735,6.59,6.66,223826.0
2019-08-29,6.705,6.935,6.69,6.705,234766.0
2019-08-30,7.0,7.0,6.775,6.775,580514.0
2019-09-02,6.83,7.015,6.75,6.855,187763.0
2019-09-03,6.795,6.855,6.66,6.77,185434.0
2019-09-04,6.795,7.06,6.695,6.99,275455.0
2019-09-05,6.97,7.125,6.885,7.06,375016.0
2019-09-06,7.24,7.925,7.24,7.3,1025054.0
2019-09-09,7.33,7.61,7.3,7.46,515300.0
2019-09-10,7.425,7.64,7.335,7.56,592600.0
2019-09-11,7.64,7.8,7.54,7.685,561146.0
2019-09-12,7.685,7.845,7.55,7.55,595571.0
2019-09-13,7.55,7.72,7.48,7.575,483346.0
2019-09-16,7.445,7.72,7.38,7.63,635396.0
2019-09-17,7.72,7.725,7.585,7.675,462607.0
2019-09-18,7.675,7.985,7.595,7.915,538671.0
2019-09-19,7.925,8.075,7.86,7.94,509601.0
2019-09-20,7.965,8.165,7.915,8.085,3379763.0
2019-09-23,8.145,8.215,8.04,8.075,661955.0
2019-09-24,8.12,8.215,7.885,7.93,356341.0
2019-09-25,7.95,8.075,7.77,7.895,881558.0
2019-09-26,7.995,8.33,7.895,8.285,796336.0
2019-09-27,8.34,8.48,8.25,8.33,747460.0
2019-09-30,8.43,8.545,8.09,8.09,655212.0
2019-10-01,8.18,8.215,7.78,7.78,1373824.0
2019-10-02,7.69,7.835,7.595,7.755,978978.0
2019-10-03,7.55,7.745,7.46,7.575,846073.0
2019-10-04,7.565,7.88,7.565,7.78,425161.0
2019-10-07,7.7,7.78,7.655,7.72,214185.0
2019-10-08,7.915,7.97,7.815,7.885,609282.0
2019-10-09,7.895,7.995,7.8,7.925,429030.0
2019-10-10,8.17,8.34,8.045,8.17,831014.0
2019-10-11,8.04,8.085,7.585,7.72,991523.0
2019-10-14,7.85,8.09,7.815,8.045,703495.0
2019-10-15,8.02,8.12,7.965,7.995,729937.0
2019-10-16,8.17,8.26,8.07,8.11,762579.0
2019-10-17,7.995,8.055,7.94,7.995,642583.0
2019-10-18,7.995,8.155,7.87,7.94,385729.0
2019-10-21,7.815,8.005,7.815,7.95,250450.0
2019-10-22,7.905,8.02,7.895,7.905,319472.0
2019-10-23,7.78,7.895,7.575,7.63,627302.0
2019-10-24,7.655,7.825,7.64,7.755,607224.0
2019-10-25,7.77,8.02,7.77,7.94,325949.0
2019-10-28,7.995,7.995,7.705,7.815,228577.0
2019-10-29,7.86,8.02,7.845,7.96,546601.0
2019-10-30,7.905,7.975,7.71,7.72,405528.0
2019-10-31,7.825,7.88,7.72,7.835,410968.0
2019-11-01,7.86,7.97,7.78,7.95,23749.0
2019-11-04,7.995,8.295,7.975,8.205,473536.0
2019-11-05,8.34,8.34,8.085,8.125,343255.0
2019-11-06,8.34,8.375,8.17,8.2,324817.0
2019-11-07,8.26,8.44,8.145,8.42,476825.0
2019-11-08,8.44,8.51,8.315,8.42,432175.0
2019-11-11,8.35,8.625,8.32,8.555,760386.0
2019-11-12,8.65,8.65,8.27,8.33,425553.0
2019-11-13,8.215,8.285,7.85,7.86,628961.0
2019-11-14,8.005,8.135,7.885,7.965,538137.0
2019-11-15,8.045,8.125,7.915,8.04,321486.0
2019-11-18,7.995,8.065,7.83,7.895,314055.0
2019-11-19,8.085,8.085,7.845,7.895,343797.0
2019-11-20,7.905,7.915,7.74,7.765,303585.0
2019-11-21,7.765,7.78,7.525,7.61,439732.0
2019-11-22,7.56,7.79,7.39,7.755,457886.0
2019-11-25,7.815,7.895,7.69,7.71,277187.0
2019-11-26,7.7,7.725,7.515,7.645,342905.0
2019-11-27,7.825,7.845,7.62,7.725,337746.0
2019-11-28,7.725,7.895,7.725,7.78,565685.0
2019-11-29,7.86,7.86,7.505,7.525,316601.0
2019-12-02,7.675,7.79,7.605,7.71,482051.0
2019-12-03,7.515,7.55,7.265,7.265,590854.0
2019-12-04,7.16,7.195,7.035,7.09,602435.0
2019-12-05,7.105,7.32,7.105,7.21,523206.0
2019-12-06,7.15,7.22,7.06,7.07,211320.0
2019-12-09,7.21,7.21,6.99,6.99,323877.0
2019-12-10,6.935,7.045,6.93,6.97,228068.0
2019-12-11,7.015,7.015,6.76,6.85,363834.0
2019-12-12,6.84,6.945,6.81,6.93,325905.0
2019-12-13,6.945,6.99,6.89,6.945,218301.0
2019-12-16,7.015,7.22,6.955,7.195,403560.0
2019-12-17,7.335,7.335,7.17,7.185,304433.0
2019-12-18,7.105,7.22,6.935,6.97,446281.0
2019-12-19,6.955,7.05,6.935,6.935,371858.0
2019-12-20,6.935,6.965,6.855,6.855,229694.0
2019-12-23,6.875,6.875,6.785,6.81,129229.0
2019-12-24,6.785,6.855,6.725,6.75,103882.0
2019-12-27,6.785,7.05,6.785,7.05,179068.0
2019-12-30,7.06,7.125,6.97,7.105,283120.0
2019-12-31,7.095,7.095,6.935,6.935,306648.0
2020-01-02,6.945,7.035,6.89,6.99,439753.0
2020-01-03,7.205,7.355,7.125,7.17,419859.0
2020-01-06,7.23,7.345,7.115,7.16,309528.0
2020-01-07,7.275,7.285,7.23,7.25,314917.0
2020-01-08,7.29,7.29,6.955,7.09,335318.0
2020-01-09,7.285,7.335,7.14,7.285,305168.0
2020-01-10,7.435,7.45,7.33,7.335,318286.0
2020-01-13,7.205,7.305,7.17,7.175,228765.0
2020-01-14,7.29,7.41,7.16,7.265,607062.0
2020-01-15,7.24,7.335,7.17,7.175,300776.0
2020-01-16,7.24,7.39,7.14,7.38,238248.0
2020-01-17,7.45,7.45,7.255,7.29,365532.0
2020-01-20,7.335,7.38,7.275,7.32,322187.0
2020-01-21,7.29,7.32,7.025,7.095,327489.0
2020-01-22,7.275,7.275,7.095,7.115,463315.0
2020-01-23,7.285,7.365,6.61,6.93,1850198.0
2020-01-24,7.0,7.435,6.965,7.285,1209381.0
2020-01-28,7.105,7.255,7.01,7.07,541880.0
2020-01-29,7.105,7.255,6.97,7.22,263250.0
2020-01-30,7.275,7.37,7.125,7.13,305185.0
2020-01-31,7.125,7.285,7.125,7.205,302872.0
2020-02-03,7.105,7.105,6.945,6.97,223575.0
2020-02-04,7.025,7.175,6.935,7.175,434102.0
2020-02-05,7.195,7.345,7.195,7.285,428387.0
2020-02-06,7.33,7.455,7.32,7.4,368014.0
2020-02-07,7.41,7.41,6.98,7.08,464190.0
2020-02-10,7.255,7.255,7.05,7.105,135347.0
2020-02-11,7.22,7.345,7.105,7.22,320786.0
2020-02-12,7.195,7.265,7.17,7.22,187892.0
2020-02-13,7.275,7.31,7.115,7.14,304158.0
2020-02-14,7.095,7.23,7.08,7.205,202640.0
2020-02-17,7.15,7.285,7.085,7.23,363054.0
2020-02-18,7.06,7.095,6.705,6.855,1310670.0
2020-02-19,7.15,7.675,7.045,7.415,924831.0
2020-02-20,7.425,7.595,7.38,7.585,362158.0
2020-02-21,7.56,7.705,7.55,7.585,244829.0
2020-02-24,7.445,7.535,7.325,7.46,547547.0
2020-02-25,7.46,7.575,7.435,7.46,652884.0
2020-02-26,6.965,7.21,6.965,7.135,985708.0
2020-02-27,7.045,7.255,7.01,7.055,302866.0
2020-02-28,6.83,6.955,6.66,6.83,672727.0
2020-03-02,6.56,6.91,6.56,6.875,1040339.0
2020-03-03,7.01,7.11,6.415,6.455,1138318.0
2020-03-04,6.37,6.445,6.2,6.29,946367.0
2020-03-05,6.4,6.5,6.28,6.355,600345.0
2020-03-06,6.185,6.2,5.925,5.94,1274159.0
2020-03-09,5.795,5.795,5.48,5.525,821813.0
2020-03-10,5.49,5.51,5.34,5.51,2060728.0
2020-03-11,5.6,5.755,5.23,5.435,1650338.0
2020-03-12,5.32,5.96,4.89,4.915,950464.0
2020-03-13,4.595,5.835,4.53,5.835,1635728.0
2020-03-16,4.845,4.97,4.315,4.765,2480689.0
2020-03-17,4.62,5.25,4.54,5.25,1145751.0
2020-03-18,4.62,5.39,4.565,5.185,1030017.0
2020-03-19,5.58,6.47,4.78,6.02,2289507.0
2020-03-20,6.29,6.515,5.48,5.825,2248438.0
2020-03-23,5.125,5.17,4.66,5.05,1276379.0
2020-03-24,5.08,5.39,4.98,5.35,785307.0
2020-03-25,5.625,5.795,5.445,5.705,806027.0
2020-03-26,5.49,5.895,5.205,5.84,1309446.0
2020-03-27,5.97,6.145,5.87,5.96,1221028.0
2020-03-30,5.84,6.095,5.51,5.97,729714.0
2020-03-31,5.93,6.49,5.86,6.065,895699.0
2020-04-01,5.915,6.635,5.915,6.37,692244.0
2020-04-02,6.075,6.635,6.06,6.5,527402.0
2020-04-03,6.41,6.85,6.31,6.365,866851.0
2020-04-06,6.47,6.93,6.39,6.81,760125.0
2020-04-07,6.94,7.1,6.37,6.48,711669.0
2020-04-08,6.38,6.805,6.22,6.58,643524.0
2020-04-09,6.705,7.09,6.705,6.865,728897.0
2020-04-14,6.64,7.125,6.49,7.0,639279.0
2020-04-15,6.92,7.145,6.525,7.075,691598.0
2020-04-16,6.99,7.225,6.84,7.165,597621.0
2020-04-17,7.145,7.28,6.775,6.81,463367.0
2020-04-20,6.83,7.125,6.61,6.68,811583.0
2020-04-21,6.47,6.795,6.47,6.74,477330.0
2020-04-22,6.68,7.0,6.55,6.65,730749.0
2020-04-23,6.74,6.885,6.41,6.525,784625.0
2020-04-24,6.46,6.865,6.41,6.67,516716.0
2020-04-27,6.4,6.895,6.4,6.855,225758.0
2020-04-28,6.855,6.985,6.805,6.93,218483.0
2020-04-29,6.985,7.155,6.875,7.155,313860.0
2020-04-30,7.2,7.28,6.75,6.82,426258.0
2020-05-01,6.68,6.75,6.57,6.57,427427.0
2020-05-04,6.4,6.795,6.4,6.77,527716.0
2020-05-05,6.48,6.805,6.48,6.73,456809.0
2020-05-06,6.57,6.805,6.47,6.59,351317.0
2020-05-07,6.67,6.92,6.57,6.84,473657.0
2020-05-08,7.08,7.08,6.92,7.01,401784.0
2020-05-11,7.03,7.27,6.975,7.075,557746.0
2020-05-12,7.145,7.19,6.85,6.975,314818.0
2020-05-13,6.59,7.01,6.545,6.945,339457.0
2020-05-14,6.92,6.92,6.64,6.68,401112.0
2020-05-15,6.68,6.865,6.625,6.83,143500.0
2020-05-18,6.92,7.01,6.73,6.785,489362.0
2020-05-19,6.83,6.92,6.77,6.885,354176.0
2020-05-20,6.83,7.145,6.82,7.09,342055.0
2020-05-21,7.03,7.165,6.885,6.985,364013.0
2020-05-22,6.92,7.155,6.81,6.94,386790.0
2020-05-25,7.075,7.145,7.01,7.125,297550.0
2020-05-26,7.21,7.305,7.035,7.18,312660.0
2020-05-27,7.27,7.595,7.255,7.495,453584.0
2020-05-28,7.62,7.695,7.26,7.305,520223.0
2020-05-29,7.315,7.64,7.315,7.45,365777.0
2020-06-01,7.415,7.495,7.28,7.36,288161.0
2020-06-02,7.565,7.81,7.425,7.65,552710.0
2020-06-03,7.64,7.875,7.46,7.64,411537.0
2020-06-04,7.675,7.855,7.665,7.73,557011.0
2020-06-05,7.695,7.775,7.62,7.73,321244.0
2020-06-09,7.835,8.01,7.28,7.345,883024.0
2020-06-10,7.345,7.5,7.2,7.425,888748.0
2020-06-11,7.27,7.415,7.245,7.28,518509.0
2020-06-12,7.19,7.37,7.11,7.215,330928.0
2020-06-15,7.19,7.235,7.11,7.125,644747.0
2020-06-16,7.495,7.495,7.215,7.29,269764.0
2020-06-17,7.325,7.55,7.27,7.485,409135.0
2020-06-18,7.505,7.505,7.26,7.44,486652.0
2020-06-19,7.62,8.15,7.515,8.115,1025461.0
2020-06-22,8.26,8.26,8.015,8.135,529233.0
2020-06-23,8.26,8.285,7.97,8.06,509317.0
2020-06-24,8.17,8.35,7.955,8.115,468595.0
2020-06-25,8.105,8.275,7.935,8.06,548574.0
2020-06-26,8.205,8.395,8.1,8.27,465646.0
2020-06-29,8.315,8.315,7.965,7.99,409398.0
2020-06-30,8.225,8.225,7.88,8.06,294818.0
2020-07-01,8.275,8.53,8.16,8.225,372617.0
2020-07-02,8.36,8.71,8.36,8.52,471977.0
2020-07-03,8.405,8.42,7.91,8.125,522597.0
2020-07-06,8.225,8.365,8.135,8.17,302339.0
2020-07-07,8.19,8.51,8.19,8.305,610893.0
2020-07-08,8.27,8.6,8.24,8.34,505417.0
2020-07-09,8.6,9.165,8.59,9.105,982880.0
2020-07-10,9.67,9.67,9.25,9.615,899805.0
2020-07-13,9.68,10.22,9.645,10.085,782415.0
2020-07-14,10.175,10.245,10.04,10.14,594797.0
2020-07-15,10.535,10.535,10.04,10.165,748684.0
2020-07-16,10.165,10.65,10.035,10.47,818903.0
2020-07-17,10.595,10.92,10.49,10.515,732887.0
2020-07-20,10.74,10.765,10.335,10.49,431311.0
2020-07-21,10.075,10.65,9.995,10.47,1011738.0
2020-07-22,10.255,10.615,10.255,10.495,648883.0
2020-07-23,10.515,10.85,10.515,10.695,486463.0
2020-07-24,10.47,10.895,10.47,10.74,591279.0
2020-07-27,11.18,11.505,10.72,10.945,593340.0
2020-07-28,11.225,11.485,11.115,11.325,619721.0
2020-07-29,11.295,11.415,11.02,11.18,672254.0
2020-07-30,11.18,11.61,11.18,11.385,400171.0
2020-07-31,11.34,11.35,10.73,10.795,552687.0
2020-08-03,10.795,11.47,10.795,11.37,970724.0
2020-08-04,11.97,12.025,11.405,11.55,689843.0
2020-08-05,11.385,11.775,11.38,11.62,617214.0
2020-08-06,11.72,11.89,11.405,11.485,400715.0
2020-08-07,11.395,11.485,11.225,11.325,373045.0
2020-08-10,11.325,11.65,11.1,11.505,425140.0
2020-08-11,11.45,12.08,11.305,11.865,790622.0
2020-08-12,11.865,11.865,10.82,11.08,671989.0
2020-08-13,11.055,11.565,10.945,11.385,25606.0
2020-08-14,11.385,11.665,11.245,11.515,432395.0
2020-08-17,11.65,11.775,11.495,11.685,471799.0
2020-08-18,12.535,13.185,11.98,12.67,1605718.0
2020-08-19,12.7,12.95,12.555,12.78,949634.0
2020-08-20,12.59,13.05,12.58,12.8,1235318.0
2020-08-21,12.8,12.89,12.34,12.34,638721.0
2020-08-24,12.4,12.755,12.4,12.59,746458.0
2020-08-25,12.71,12.98,12.095,12.42,1209876.0
2020-08-26,12.455,12.675,12.295,12.4,592780.0
2020-08-27,12.455,12.885,12.41,12.585,604521.0
2020-08-28,12.5,12.555,12.365,12.5,315362.0
2020-08-31,12.41,12.89,12.285,12.685,442508.0
2020-09-01,12.485,13.125,12.485,13.02,577300.0
2020-09-02,13.315,13.75,13.235,13.315,635439.0
2020-09-03,13.59,13.615,13.055,13.515,540854.0
2020-09-04,12.955,13.22,12.8,12.9,395354.0
2020-09-07,12.595,12.875,12.51,12.845,311530.0
2020-09-08,12.9,13.12,12.89,12.92,310346.0
2020-09-09,12.43,12.8,12.43,12.64,47009.0
2020-09-10,12.8,13.31,12.8,13.08,609805.0
2020-09-11,13.035,13.415,12.73,13.1,427156.0
2020-09-14,13.225,13.29,12.565,12.69,430348.0
2020-09-15,12.595,13.18,12.545,13.045,486410.0
2020-09-16,13.145,13.87,13.145,13.75,673603.0
2020-09-17,14.015,14.05,13.67,13.78,148813.0
2020-09-18,13.945,13.945,13.39,13.825,630522.0
2020-09-21,13.905,13.905,13.01,13.17,473280.0
2020-09-22,12.865,13.38,12.855,13.27,589314.0
2020-09-23,13.41,13.68,13.335,13.415,847247.0
2020-09-24,13.31,13.77,13.255,13.445,715868.0
2020-09-25,13.28,13.525,13.065,13.445,614695.0
2020-09-28,13.365,13.705,13.27,13.51,688403.0
2020-09-29,13.67,13.935,13.57,13.895,400962.0
2020-09-30,13.725,13.945,13.6,13.75,516503.0
2020-10-01,13.945,14.185,13.825,14.04,341812.0
2020-10-02,14.295,14.305,13.85,13.96,350051.0
2020-10-05,14.28,14.485,14.08,14.205,333931.0
2020-10-06,14.205,14.225,13.925,14.135,327539.0
2020-10-07,14.125,14.495,14.035,14.45,656041.0
2020-10-08,15.62,15.78,14.895,15.645,723743.0
2020-10-09,15.9,16.46,15.9,16.225,751930.0
2020-10-12,16.26,16.39,15.865,16.205,580777.0
2020-10-13,16.315,16.49,16.01,16.115,681799.0
2020-10-14,16.1,16.59,16.045,16.36,711038.0
2020-10-15,16.515,16.595,16.19,16.225,891210.0
2020-10-16,16.225,16.535,16.19,16.345,769492.0
2020-10-19,16.595,16.915,16.495,16.57,611749.0
2020-10-20,16.26,16.69,16.205,16.495,683893.0
2020-10-21,16.84,16.915,16.335,16.405,643197.0
2020-10-22,16.225,16.735,16.135,16.625,818428.0
2020-10-23,16.69,16.76,16.06,16.205,405743.0
2020-10-26,16.3,16.34,15.88,15.945,83457.0
2020-10-27,15.765,15.92,15.435,15.655,1093741.0
2020-10-28,15.42,16.335,15.22,16.235,556025.0
2020-10-29,15.99,16.305,15.79,16.115,689526.0
2020-10-30,16.11,16.2,15.655,15.655,310344.0
2020-11-02,15.665,15.89,15.42,15.485,568043.0
2020-11-03,15.455,15.955,15.31,15.81,433970.0
2020-11-04,15.61,15.755,15.085,15.545,494101.0
2020-11-05,15.545,16.045,15.455,15.79,480250.0
2020-11-06,16.27,16.49,15.855,15.965,293744.0
2020-11-09,15.945,16.19,15.725,16.155,356331.0
2020-11-10,16.37,16.435,15.29,15.34,694530.0
2020-11-11,15.4,15.675,15.12,15.49,532817.0
2020-11-12,15.645,15.81,15.145,15.29,813462.0
2020-11-13,15.385,15.63,15.265,15.455,377345.0
2020-11-16,15.675,15.745,15.5,15.61,26770.0
2020-11-17,15.575,15.63,14.54,14.765,709690.0
2020-11-18,14.715,14.885,14.715,14.775,420199.0
2020-11-19,14.86,15.24,14.74,15.165,822797.0
2020-11-20,14.985,15.255,14.905,15.175,239527.0
2020-11-23,15.255,15.58,15.12,15.245,385834.0
2020-11-24,15.61,15.675,15.03,15.265,434275.0
2020-11-25,15.32,15.465,14.26,14.36,830823.0
2020-11-26,14.495,14.995,14.43,14.795,376650.0
2020-11-27,14.955,14.955,14.675,14.765,224362.0
2020-11-30,14.81,15.245,14.765,15.245,426156.0
2020-12-01,15.13,15.24,14.95,14.975,412746.0
2020-12-02,15.02,15.175,14.615,14.615,344386.0
2020-12-03,14.615,14.875,14.495,14.82,297901.0
2020-12-04,15.0,15.31,14.795,14.865,415895.0
2020-12-07,15.145,15.275,14.945,14.955,236998.0
2020-12-08,14.895,15.01,14.595,14.65,206025.0
2020-12-09,14.65,14.81,14.43,14.55,351498.0
2020-12-10,14.495,14.84,14.45,14.55,250012.0
2020-12-11,14.395,14.795,14.395,14.47,260700.0
2020-12-14,14.405,14.75,14.37,14.37,158438.0
2020-12-15,14.315,14.73,14.185,14.43,218753.0
2020-12-16,14.56,14.63,14.325,14.44,379273.0
2020-12-17,14.72,15.555,14.715,15.43,590505.0
2020-12-18,15.435,15.475,14.955,15.01,342649.0
2020-12-21,14.785,14.86,14.085,14.475,467788.0
2020-12-22,14.46,15.0,14.44,14.895,288530.0
2020-12-23,15.085,15.165,14.73,14.84,163498.0
2020-12-24,14.81,14.83,14.295,14.36,144799.0
2020-12-29,14.495,14.495,14.36,14.43,176901.0
2020-12-30,14.27,14.44,14.18,14.37,246380.0
2020-12-31,14.37,14.52,14.25,14.44,156749.0
2021-01-04,14.225,14.93,14.225,14.81,280862.0
2021-01-05,14.495,14.775,14.315,14.54,355483.0
2021-01-06,14.285,14.575,14.225,14.375,265785.0
2021-01-07,14.66,14.685,14.025,14.18,272128.0
2021-01-08,14.115,14.295,13.925,14.095,293268.0
2021-01-11,13.85,14.14,13.545,13.6,313130.0
2021-01-12,13.08,13.4,13.065,13.135,491069.0
2021-01-13,12.865,13.825,12.865,13.655,675731.0
2021-01-14,13.535,13.95,13.38,13.69,392280.0
2021-01-15,13.455,13.57,13.335,13.345,234877.0
2021-01-18,13.315,13.655,13.135,13.46,188570.0
2021-01-19,13.48,13.68,13.48,13.615,150633.0
2021-01-20,13.68,14.485,13.59,14.375,613706.0
2021-01-21,15.2,16.35,15.075,16.06,1033141.0
2021-01-22,16.055,16.255,15.725,16.08,357630.0
2021-01-25,16.125,16.78,16.125,16.75,246761.0
2021-01-27,16.93,16.93,16.19,16.235,385904.0
2021-01-28,15.99,16.175,15.22,15.285,456018.0
2021-01-29,15.58,15.99,15.5,15.635,283540.0
2021-02-01,15.455,15.62,15.2,15.465,303544.0
2021-02-02,15.465,15.675,15.145,15.675,219735.0
2021-02-03,16.07,16.1,15.635,15.8,240044.0
2021-02-04,15.92,16.26,15.88,16.215,251768.0
2021-02-05,16.305,16.35,15.835,16.015,231946.0
2021-02-08,15.92,16.56,15.725,16.205,237697.0
2021-02-09,16.055,16.11,15.575,15.775,323454.0
2021-02-10,15.53,16.19,15.53,16.125,146509.0
2021-02-11,16.015,16.145,15.82,16.055,161955.0
2021-02-12,16.205,16.39,16.01,16.035,149651.0
2021-02-15,16.055,16.56,16.025,16.39,163156.0
2021-02-16,16.69,16.69,16.015,16.225,159044.0
2021-02-17,16.29,16.305,14.66,14.75,793291.0
2021-02-18,14.46,14.46,13.48,14.085,909929.0
2021-02-19,14.08,14.08,13.625,13.815,452410.0
2021-02-22,13.685,13.79,13.36,13.605,424261.0
2021-02-23,13.525,13.64,13.095,13.605,734063.0
2021-02-24,13.57,13.66,13.195,13.23,659111.0
2021-02-25,12.955,13.375,12.83,13.305,481209.0
2021-02-26,13.13,13.13,12.545,12.785,756486.0
2021-03-01,12.735,13.15,12.655,12.94,589443.0
2021-03-02,13.065,13.305,12.93,12.975,397969.0
2021-03-03,13.03,13.11,12.745,12.885,340472.0
2021-03-04,12.885,12.985,12.7,12.79,357163.0
2021-03-05,12.68,12.885,12.4,12.675,751064.0
2021-03-08,12.765,13.13,12.675,13.085,393931.0
2021-03-09,13.25,13.65,12.895,13.57,754498.0
2021-03-10,13.705,14.005,13.695,13.825,617650.0
2021-03-11,13.96,14.025,13.56,13.97,641031.0
2021-03-12,13.805,14.115,13.76,14.045,714245.0
2021-03-15,14.015,14.235,13.895,14.16,427368.0
2021-03-16,14.245,14.765,14.16,14.665,341212.0
2021-03-17,14.62,14.895,14.435,14.745,287345.0
2021-03-18,14.8,15.195,14.775,14.93,351795.0
2021-03-19,14.885,15.16,14.665,15.15,541722.0
2021-03-22,15.215,15.215,14.63,14.765,159644.0
2021-03-23,14.71,14.84,14.49,14.575,158241.0
2021-03-24,14.63,14.72,14.51,14.585,165275.0
2021-03-25,12.61,13.055,12.31,12.59,2278464.0
2021-03-26,12.52,13.05,12.17,13.02,788331.0
2021-03-29,13.02,13.05,12.31,12.345,716084.0
2021-03-30,12.29,12.47,11.97,12.015,457468.0
2021-03-31,12.025,12.415,11.91,12.315,427837.0
2021-04-01,12.335,12.52,12.09,12.38,415430.0
2021-04-06,12.625,12.83,12.565,12.8,382710.0
2021-04-07,12.81,12.81,12.36,12.555,248870.0
2021-04-08,12.635,12.82,12.575,12.635,282917.0
2021-04-09,12.565,12.73,12.38,12.59,285967.0
2021-04-12,12.59,12.59,12.15,12.18,232034.0
2021-04-13,12.335,12.83,12.255,12.765,413011.0
2021-04-14,12.6,13.175,12.565,13.12,430969.0
2021-04-15,13.205,13.64,12.72,13.43,341573.0
2021-04-16,13.485,13.57,13.315,13.53,143701.0
2021-04-19,13.475,13.705,13.46,13.595,200348.0
2021-04-20,13.475,13.74,13.32,13.405,145025.0
2021-04-21,13.13,13.525,13.13,13.285,261737.0
2021-04-22,13.285,13.415,13.15,13.315,182299.0
2021-04-23,13.12,13.525,12.945,13.45,274091.0
2021-04-26,13.485,13.695,13.385,13.395,139197.0
2021-04-27,13.365,13.46,13.065,13.165,222670.0
2021-04-28,13.165,13.415,13.11,13.295,145580.0
2021-04-29,13.525,13.64,13.385,13.56,127779.0
2021-04-30,13.605,13.68,13.395,13.605,189689.0
2021-05-03,13.375,13.55,13.25,13.42,167017.0
2021-05-04,13.25,13.515,13.085,13.45,262956.0
2021-05-05,13.315,13.33,12.875,12.93,221691.0
2021-05-06,12.565,12.665,11.915,12.29,549056.0
2021-05-07,12.17,12.525,12.17,12.27,323939.0
2021-05-10,12.17,12.335,11.935,12.125,257041.0
2021-05-11,11.715,11.94,11.46,11.715,389713.0
2021-05-12,11.695,12.005,11.695,11.78,237553.0
2021-05-13,11.675,11.675,11.475,11.56,297679.0
2021-05-14,11.695,11.895,11.67,11.74,178779.0
2021-05-17,11.77,11.99,11.76,11.825,431146.0
2021-05-18,11.695,11.99,11.46,11.94,226858.0
2021-05-19,11.83,11.94,11.65,11.67,254748.0
2021-05-20,11.615,11.785,11.575,11.685,369519.0
2021-05-21,11.88,12.135,11.83,11.995,228979.0
2021-05-24,12.06,12.26,11.97,12.025,183098.0
2021-05-25,12.415,12.415,12.035,12.415,336357.0
2021-05-26,12.455,12.755,12.38,12.69,330405.0
2021-05-27,12.73,13.15,12.62,13.075,723827.0
2021-05-28,13.33,13.33,13.05,13.205,324322.0
2021-05-31,13.21,13.35,13.095,13.26,223628.0
2021-06-01,13.26,13.615,13.26,13.415,221976.0
2021-06-02,13.295,13.47,13.185,13.45,285230.0
2021-06-03,13.595,13.67,13.45,13.515,237408.0
2021-06-04,13.67,14.055,13.64,13.75,317646.0
2021-06-07,13.735,14.025,13.68,13.88,106605.0
2021-06-08,14.035,14.135,13.935,14.1,143028.0
2021-06-09,14.025,14.2,13.945,14.115,182956.0
2021-06-10,14.115,14.2,13.95,14.17,204311.0
2021-06-11,14.18,14.39,14.06,14.16,335116.0
2021-06-15,14.535,14.62,14.2,14.355,319719.0
2021-06-16,14.61,14.61,14.11,14.41,347985.0
2021-06-17,14.72,15.66,14.445,15.16,1191392.0
2021-06-18,15.115,15.47,14.72,15.47,929032.0
2021-06-21,15.26,15.26,14.92,14.975,255470.0
2021-06-22,15.205,15.34,14.94,15.195,287779.0
2021-06-23,15.05,15.44,14.95,15.15,235366.0
2021-06-24,15.23,15.615,15.085,15.175,295984.0
2021-06-25,15.525,15.525,14.965,15.085,254746.0
2021-06-28,15.12,15.27,15.03,15.205,192485.0
2021-06-29,15.165,15.37,15.06,15.26,191611.0
2021-06-30,15.67,15.79,15.425,15.67,430353.0
2021-07-01,15.535,15.68,15.295,15.305,288104.0
2021-07-02,15.205,15.22,14.63,14.85,306346.0
2021-07-05,14.8,15.065,14.71,14.85,276032.0
2021-07-06,14.795,14.965,14.53,14.565,245964.0
2021-07-07,14.49,14.675,14.255,14.63,406773.0
2021-07-08,15.305,15.36,14.745,14.895,459127.0
2021-07-09,14.71,14.875,14.42,14.645,457542.0
2021-07-12,15.075,15.075,14.71,14.785,299811.0
2021-07-13,15.065,15.065,14.74,14.745,175101.0
2021-07-14,14.895,15.03,14.8,14.885,527273.0
2021-07-15,14.775,15.485,14.745,15.485,619878.0
2021-07-16,15.35,15.43,15.095,15.34,423927.0
2021-07-19,15.15,15.205,14.955,15.05,170074.0
2021-07-20,15.05,15.095,14.8,14.985,254738.0
2021-07-21,15.195,15.195,14.775,14.775,208914.0
2021-07-22,14.81,14.95,14.675,14.81,227848.0
2021-07-23,14.745,14.85,14.62,14.74,112340.0
2021-07-26,14.745,14.785,14.565,14.72,147110.0
2021-07-27,14.685,14.83,14.555,14.685,141637.0
2021-07-28,14.6,14.675,13.68,13.705,546619.0
2021-07-29,13.66,13.88,13.56,13.86,404337.0
2021-07-30,13.925,14.41,13.88,14.29,343114.0
2021-08-02,14.465,14.53,14.27,14.345,8641.0
2021-08-03,14.265,14.535,14.265,14.42,146661.0
2021-08-04,14.245,14.425,14.17,14.255,142571.0
2021-08-05,14.255,14.255,13.935,14.055,153233.0
2021-08-06,14.115,14.17,13.895,14.06,223898.0
2021-08-09,14.265,14.51,13.96,14.1,167600.0
2021-08-10,14.07,14.665,14.07,14.52,308092.0
2021-08-11,14.71,14.875,14.215,14.39,375378.0
2021-08-12,14.375,14.38,13.85,13.895,308670.0
2021-08-13,13.935,14.2,13.9,14.09,216092.0
2021-08-16,13.98,14.055,13.47,13.79,422790.0
2021-08-17,13.75,13.85,13.515,13.67,185807.0
2021-08-18,12.39,13.33,12.315,13.01,829295.0
2021-08-19,13.65,14.48,13.65,14.055,567148.0
2021-08-20,14.51,14.53,13.88,14.055,413802.0
2021-08-23,14.08,14.355,13.88,14.07,435348.0
2021-08-24,14.4,14.4,13.78,14.18,467245.0
2021-08-25,14.525,14.665,14.345,14.63,599206.0
2021-08-26,14.78,14.92,14.485,14.485,402401.0
2021-08-27,14.42,14.54,14.175,14.32,443099.0
2021-08-30,14.735,14.735,14.295,14.295,276630.0
2021-08-31,14.295,14.7,14.295,14.395,342175.0
2021-09-01,14.285,14.46,14.07,14.405,207632.0
2021-09-02,14.47,14.57,14.255,14.495,184780.0
2021-09-03,14.54,14.58,14.365,14.515,241118.0
2021-09-06,14.365,14.475,14.275,14.355,438477.0
2021-09-07,14.355,14.55,14.07,14.1,290224.0
2021-09-08,14.015,14.165,13.915,13.935,238953.0
2021-09-09,13.83,13.99,13.48,13.48,294582.0
2021-09-10,13.53,13.64,13.36,13.425,206646.0
2021-09-13,13.52,13.685,13.27,13.565,197872.0
2021-09-14,13.53,13.59,13.315,13.445,607032.0
2021-09-15,13.73,13.775,13.335,13.685,212398.0
2021-09-16,13.41,13.65,13.29,13.51,571003.0
2021-09-17,13.765,13.775,13.52,13.665,1268901.0
2021-09-20,13.5,13.665,13.295,13.48,297189.0
2021-09-21,13.355,13.64,12.765,13.575,526320.0
2021-09-22,13.59,13.895,13.535,13.675,530292.0
2021-09-23,13.62,14.045,13.49,14.015,282984.0
2021-09-24,14.145,14.285,14.025,14.22,317715.0
2021-09-27,14.33,14.34,13.96,14.06,349576.0
2021-09-28,14.005,14.035,13.775,13.775,151239.0
2021-09-29,13.545,13.545,13.13,13.25,327034.0
2021-09-30,13.355,13.48,13.345,13.415,272969.0
2021-10-01,13.205,13.29,12.835,12.995,581300.0
2021-10-04,13.095,13.215,12.825,12.875,172063.0
2021-10-05,12.81,12.955,12.595,12.855,406879.0
2021-10-06,12.91,12.955,12.31,12.385,607829.0
2021-10-07,12.67,12.865,12.47,12.525,509131.0
2021-10-08,12.44,12.725,12.22,12.725,576299.0
2021-10-11,12.625,12.79,12.535,12.595,535940.0
2021-10-12,12.78,13.105,12.78,12.975,603825.0
2021-10-13,12.995,13.235,12.91,13.17,319078.0
2021-10-14,13.96,15.49,13.88,15.225,1547641.0
2021-10-15,15.685,15.98,15.41,15.88,973801.0
2021-10-18,15.88,16.155,15.62,16.135,668975.0
2021-10-19,16.395,16.505,16.125,16.265,586953.0
2021-10-20,16.31,16.395,15.915,15.915,775048.0
2021-10-21,15.87,16.365,15.82,16.3,589388.0
2021-10-22,16.22,16.32,15.99,16.135,348850.0
2021-10-25,16.135,16.18,15.805,15.83,168278.0
2021-10-26,15.415,16.015,15.415,15.96,331207.0
2021-10-27,15.97,16.755,15.97,16.53,501827.0
2021-10-28,16.385,16.385,16.055,16.18,176668.0
2021-10-29,15.97,16.06,15.73,15.94,240049.0
2021-11-01,16.08,16.22,15.99,16.135,194941.0
2021-11-02,15.95,16.18,15.64,15.805,269681.0
2021-11-03,15.805,16.145,15.575,15.73,401759.0
2021-11-04,15.685,15.94,15.685,15.94,465794.0
2021-11-05,16.365,16.465,15.86,15.88,444757.0
2021-11-08,15.84,15.84,15.13,15.205,305439.0
2021-11-09,15.105,15.335,14.965,15.065,362272.0
2021-11-10,14.82,15.25,14.82,15.235,245087.0
2021-11-11,15.305,15.4,15.0,15.15,242389.0
2021-11-12,15.665,15.665,15.205,15.28,130685.0
2021-11-15,15.48,15.5,15.25,15.28,122787.0
2021-11-16,15.075,15.345,15.075,15.185,163882.0
2021-11-17,15.115,15.74,15.085,15.685,257095.0
2021-11-18,15.585,15.76,15.465,15.575,189660.0
2021-11-19,15.48,15.61,15.28,15.47,96313.0
2021-11-22,15.48,15.73,15.445,15.535,216323.0
2021-11-23,15.295,15.51,15.085,15.425,309808.0
2021-11-24,15.185,15.225,14.56,14.57,258461.0
2021-11-25,14.67,14.8,14.45,14.715,319839.0
2021-11-26,14.645,14.645,14.08,14.3,311443.0
2021-11-29,14.45,14.88,14.145,14.88,440849.0
2021-11-30,14.43,15.17,14.275,15.17,489786.0
2021-12-01,14.91,15.29,14.615,14.965,490174.0
2021-12-02,14.295,14.57,13.885,14.0,446230.0
2021-12-03,14.0,14.025,13.765,14.0,335905.0
2021-12-06,14.0,14.035,13.61,13.76,387040.0
2021-12-07,15.14,15.14,13.75,13.96,317478.0
2021-12-08,14.385,14.54,14.08,14.505,242531.0
2021-12-09,14.47,14.755,14.355,14.615,378709.0
2021-12-10,14.835,14.92,14.625,14.705,230165.0
2021-12-13,14.705,15.78,14.635,15.62,513957.0
2021-12-14,15.62,16.035,15.455,15.935,341098.0
2021-12-15,15.85,15.895,15.295,15.335,349986.0
2021-12-16,15.38,15.98,15.37,15.795,382783.0
2021-12-17,15.915,16.125,15.525,16.015,2250096.0
2021-12-20,16.015,16.015,15.39,15.425,224345.0
2021-12-21,15.665,15.665,15.315,15.59,350556.0
2021-12-22,15.665,15.895,15.435,15.83,166386.0
2021-12-23,16.18,16.475,15.885,16.005,70097.0
2021-12-24,16.495,16.58,16.035,16.275,29420.0
2021-12-29,16.585,16.585,16.155,16.375,96979.0
2021-12-30,16.18,16.8,16.18,16.8,104686.0
2021-12-31,16.82,16.82,16.3,16.3,90269.0
2022-01-04,16.505,16.81,16.3,16.725,169620.0
2022-01-05,16.77,16.82,16.055,16.08,233972.0
2022-01-06,15.12,15.695,15.12,15.305,172390.0
2022-01-07,14.855,15.445,14.835,15.195,174832.0
2022-01-10,14.79,14.955,14.715,14.875,200316.0
2022-01-11,14.88,14.92,14.58,14.59,162704.0
2022-01-12,14.745,14.78,14.605,14.735,216719.0
2022-01-13,14.605,14.78,14.53,14.59,134533.0
2022-01-14,14.515,14.525,14.12,14.21,203597.0
2022-01-17,13.83,14.69,13.785,14.59,276052.0
2022-01-18,15.295,15.415,14.82,15.13,258801.0
2022-01-19,14.745,15.295,14.745,15.14,367442.0
2022-01-20,15.16,15.63,14.865,15.17,376932.0
2022-01-21,14.945,14.945,14.165,14.255,392255.0
2022-01-24,14.255,14.365,13.895,14.09,356373.0
2022-01-25,13.705,13.98,13.435,13.705,669120.0
2022-01-27,14.055,14.175,12.7,13.12,514780.0
2022-01-28,13.195,13.815,12.975,13.815,621084.0
2022-01-31,13.73,14.125,13.53,13.94,250539.0
2022-02-01,14.355,14.53,13.905,14.055,415565.0
2022-02-02,14.145,14.525,14.09,14.385,297754.0
2022-02-03,14.12,14.34,13.815,13.905,227646.0
2022-02-04,13.95,14.12,13.76,13.94,228371.0
2022-02-07,13.675,14.005,13.6,13.72,172006.0
2022-02-08,13.38,14.035,13.185,13.885,180527.0
2022-02-09,13.895,14.23,13.545,14.23,474203.0
2022-02-10,14.46,14.81,14.375,14.56,321679.0
2022-02-11,14.045,14.33,13.84,14.19,304767.0
2022-02-14,14.08,14.09,13.19,13.415,728149.0
2022-02-15,13.24,13.825,13.24,13.685,461153.0
2022-02-16,12.35,12.58,11.24,12.35,2340534.0
2022-02-17,12.35,12.535,12.12,12.255,1102627.0
2022-02-18,12.045,13.105,12.035,12.955,669033.0
2022-02-21,13.04,13.555,12.79,13.38,777304.0
2022-02-22,13.01,13.345,12.73,13.04,515845.0
2022-02-23,13.125,13.385,13.005,13.265,447862.0
2022-02-24,12.985,13.135,12.63,12.715,481661.0
2022-02-25,13.035,13.115,12.835,12.96,375268.0
2022-02-28,12.985,13.22,12.94,12.96,407602.0
2022-03-01,13.37,13.49,12.97,13.08,346055.0
2022-03-02,12.855,12.97,12.69,12.8,281312.0
2022-03-03,12.83,12.94,12.485,12.625,585631.0
2022-03-04,12.445,12.53,11.835,12.24,592154.0
2022-03-07,12.24,12.43,12.095,12.27,445950.0
2022-03-08,12.325,12.445,11.85,11.85,941353.0
2022-03-09,11.85,12.135,11.74,12.045,206053.0
2022-03-10,12.205,12.52,12.205,12.335,328006.0
2022-03-11,12.195,12.4,11.98,12.1,285356.0
2022-03-14,12.335,12.585,12.14,12.5,207417.0
2022-03-15,12.54,12.735,12.475,12.735,276873.0
2022-03-16,12.81,13.06,12.69,12.95,304719.0
2022-03-17,13.275,13.655,13.14,13.24,457939.0
2022-03-18,13.255,13.575,13.18,13.525,668878.0
2022-03-21,13.73,13.805,13.295,13.295,163596.0
2022-03-22,13.545,13.61,13.22,13.22,131626.0
2022-03-23,13.71,13.845,13.61,13.71,273559.0
2022-03-24,13.62,13.665,13.44,13.565,268045.0
2022-03-25,13.72,13.73,13.435,13.47,251649.0
2022-03-28,13.515,13.61,12.9,13.07,234427.0
2022-03-29,12.895,13.6,12.895,13.48,260730.0
2022-03-30,13.72,14.075,13.62,14.075,174575.0
2022-03-31,14.01,14.045,13.77,13.945,261347.0
2022-04-01,13.63,13.955,13.61,13.805,144447.0
2022-04-04,13.59,13.88,13.5,13.655,188859.0
2022-04-05,13.015,13.58,12.885,13.21,337775.0
2022-04-06,13.115,13.265,12.895,13.22,359344.0
2022-04-07,12.845,13.24,12.845,13.17,101433.0
2022-04-08,13.37,13.37,13.005,13.06,89669.0
2022-04-11,12.845,12.985,12.565,12.66,161172.0
2022-04-12,12.585,12.82,12.35,12.455,176498.0
2022-04-13,12.27,12.565,12.27,12.4,124821.0
2022-04-14,12.475,12.855,11.925,12.29,468366.0
2022-04-19,12.165,12.385,12.055,12.25,340790.0
2022-04-20,12.43,12.54,12.1,12.15,331778.0
2022-04-21,12.43,12.595,12.185,12.465,311632.0
2022-04-22,12.28,12.33,12.035,12.195,295397.0
2022-04-26,12.195,12.205,11.945,12.1,247000.0
2022-04-27,12.1,12.13,11.75,11.925,325908.0
2022-04-28,11.905,12.165,11.69,12.095,325397.0
2022-04-29,12.15,12.295,12.035,12.205,250877.0
2022-05-02,12.1,12.185,11.86,12.025,268123.0
2022-05-03,11.915,12.165,11.685,11.69,235985.0
2022-05-04,11.795,12.02,11.625,11.7,238678.0
2022-05-05,11.785,11.84,11.44,11.825,624405.0
2022-05-06,11.62,11.62,11.285,11.47,288574.0
2022-05-09,11.2,11.405,11.2,11.33,318297.0
2022-05-10,11.215,11.555,11.045,11.48,501710.0
2022-05-11,11.48,11.7,11.35,11.58,322795.0
2022-05-12,11.555,11.555,11.15,11.31,494407.0
2022-05-13,11.395,11.99,11.34,11.96,384276.0
2022-05-16,11.915,12.085,11.675,11.85,455183.0
2022-05-17,11.74,11.825,11.485,11.58,251674.0
2022-05-18,11.58,11.805,11.45,11.57,157146.0
2022-05-19,11.275,11.57,11.275,11.495,263258.0
2022-05-20,11.31,11.72,11.31,11.61,203436.0
2022-05-23,11.61,11.84,11.485,11.75,205820.0
2022-05-24,12.01,12.01,11.515,11.7,203962.0
2022-05-25,11.775,11.815,11.375,11.59,300761.0
2022-05-26,11.43,11.845,11.43,11.59,145019.0
2022-05-27,11.85,11.87,11.515,11.625,132240.0
2022-05-30,11.825,12.42,11.795,12.335,224803.0
2022-05-31,12.565,12.565,12.095,12.095,746249.0
2022-06-01,12.14,12.26,11.925,12.195,205753.0
2022-06-02,11.915,12.1,11.765,11.925,300327.0
2022-06-03,12.045,12.455,11.995,12.095,329559.0
2022-06-06,12.1,12.165,11.755,11.96,147384.0
2022-06-07,12.23,12.27,11.675,11.89,290252.0
2022-06-08,11.915,12.16,11.825,12.025,234345.0
2022-06-09,12.0,12.03,11.44,11.45,315110.0
2022-06-10,11.32,11.805,10.91,11.375,337535.0
2022-06-14,10.61,11.005,10.26,11.005,596877.0
2022-06-15,10.705,10.95,10.39,10.435,542344.0
2022-06-16,10.61,10.72,10.015,10.14,606676.0
2022-06-17,9.68,10.195,9.635,10.1,754225.0
2022-06-20,10.41,10.41,9.98,10.36,328186.0
2022-06-21,10.67,11.095,10.5,10.67,313513.0
2022-06-22,10.705,10.92,10.455,10.695,355685.0
2022-06-23,10.8,10.93,10.53,10.595,276296.0
2022-06-24,10.705,11.18,10.66,11.15,241355.0
2022-06-27,11.655,11.965,11.15,11.69,250521.0
2022-06-28,11.73,12.045,11.665,12.045,339112.0
2022-06-29,11.685,11.955,11.265,11.31,204465.0
2022-06-30,11.48,11.56,11.225,11.32,213576.0
2022-07-01,11.285,11.87,11.18,11.775,291568.0
2022-07-04,12.1,12.1,11.45,11.59,301530.0
2022-07-05,11.535,11.765,11.375,11.43,237810.0
2022-07-06,11.515,11.97,11.395,11.7,276663.0
2022-07-07,11.655,11.74,11.405,11.73,267002.0
2022-07-08,12.075,12.075,11.69,11.755,147748.0
2022-07-11,11.825,11.88,11.44,11.45,372519.0
2022-07-12,11.635,11.635,11.265,11.395,306445.0
2022-07-13,11.415,11.785,11.415,11.6,378425.0
2022-07-14,11.73,12.42,11.605,12.15,688192.0
2022-07-15,11.87,11.955,11.585,11.675,270850.0
2022-07-18,12.02,12.02,11.52,11.945,178891.0
2022-07-19,11.58,11.685,11.29,11.505,177561.0
2022-07-20,11.815,12.01,11.7,11.805,408655.0
2022-07-21,11.945,12.085,11.84,12.085,368991.0
2022-07-22,12.1,12.315,12.0,12.075,295055.0
2022-07-25,12.1,12.185,11.59,11.655,488182.0
2022-07-26,11.6,11.755,11.31,11.45,422844.0
2022-07-27,11.18,11.515,11.17,11.395,318470.0
2022-07-28,11.56,11.72,11.415,11.545,454013.0
2022-07-29,11.89,12.15,11.73,11.96,380599.0
2022-08-01,12.1,12.365,12.055,12.23,290192.0
2022-08-02,12.38,12.51,12.175,12.5,286230.0
2022-08-03,12.41,12.495,12.14,12.475,182258.0
2022-08-04,12.595,12.93,12.575,12.67,179116.0
2022-08-05,13.025,13.025,12.485,12.54,111172.0
2022-08-08,12.475,12.475,12.195,12.305,136171.0
2022-08-09,12.27,12.5,12.205,12.38,140893.0
2022-08-10,12.27,12.38,12.055,12.055,267255.0
2022-08-11,12.26,12.67,12.25,12.67,354669.0
2022-08-12,12.56,12.595,12.295,12.335,120133.0
2022-08-15,12.11,12.625,12.11,12.53,115139.0
2022-08-16,12.705,12.715,12.185,12.41,269006.0
2022-08-17,12.41,12.595,12.165,12.585,234176.0
2022-08-18,12.435,12.5,12.225,12.455,124992.0
2022-08-19,12.52,12.65,12.4,12.435,141542.0
2022-08-22,12.195,12.43,12.195,12.215,165638.0
2022-08-23,11.96,12.325,11.96,12.195,233604.0
2022-08-24,12.315,13.37,12.26,13.05,692703.0
2022-08-25,12.835,13.09,12.465,12.83,558745.0
2022-08-26,12.565,12.64,12.27,12.43,565541.0
2022-08-29,12.095,12.155,11.665,11.785,464717.0
2022-08-30,11.9,12.305,11.855,12.12,406743.0
2022-08-31,12.155,12.505,11.995,12.38,407116.0
2022-09-01,12.295,12.445,11.88,11.88,284413.0
2022-09-02,12.005,12.165,11.77,12.035,339194.0
2022-09-05,11.825,11.995,11.57,11.88,275424.0
2022-09-06,11.89,12.11,11.73,11.73,402485.0
2022-09-07,11.665,12.07,11.555,11.78,381548.0
2022-09-08,12.11,12.37,11.865,12.315,464751.0
2022-09-09,12.125,12.615,12.025,12.355,493430.0
2022-09-12,12.675,13.05,12.39,12.495,376570.0
2022-09-13,12.55,12.845,12.515,12.73,335635.0
2022-09-14,12.285,12.635,12.11,12.495,485602.0
2022-09-15,12.465,12.56,12.305,12.445,462834.0
2022-09-16,12.42,12.52,12.07,12.52,1109827.0
2022-09-19,12.145,12.39,11.91,12.24,454279.0
2022-09-20,12.52,12.55,12.305,12.355,302320.0
2022-09-21,12.11,12.37,12.11,12.285,200521.0
2022-09-23,11.96,12.115,11.57,11.62,220827.0
2022-09-26,11.57,11.79,11.475,11.685,315732.0
2022-09-27,11.62,11.62,11.355,11.505,361095.0
2022-09-28,11.345,11.495,11.24,11.4,303162.0
2022-09-29,12.035,12.035,11.685,11.78,353953.0
2022-09-30,11.395,11.62,11.315,11.42,380559.0
2022-10-03,11.3,11.675,11.075,11.13,128729.0
2022-10-04,11.395,11.78,11.375,11.72,352073.0
2022-10-05,11.485,12.28,11.485,12.28,456484.0
2022-10-06,12.135,12.4,12.06,12.305,253305.0
2022-10-07,11.965,12.2,11.865,11.865,216181.0
2022-10-10,11.75,11.845,11.26,11.26,177645.0
2022-10-11,11.385,11.58,11.205,11.345,373367.0
2022-10-12,11.155,11.41,11.13,11.355,248743.0
2022-10-13,11.335,11.57,11.055,11.29,248856.0
2022-10-14,11.58,11.655,11.44,11.6,362048.0
2022-10-17,11.1,11.42,11.025,11.335,227398.0
2022-10-18,11.505,12.185,11.505,12.005,460567.0
2022-10-19,12.305,12.305,11.635,11.715,287461.0
2022-10-20,11.555,11.92,11.165,11.195,342313.0
2022-10-21,11.155,11.355,10.695,10.76,377546.0
2022-10-24,11.1,11.28,10.91,11.14,475618.0
2022-10-25,11.14,11.29,10.97,11.1,392438.0
2022-10-26,11.26,11.355,10.99,11.045,266706.0
2022-10-27,11.075,11.27,10.99,11.11,335455.0
2022-10-28,10.96,11.13,10.81,10.865,232986.0
2022-10-31,11.44,11.505,11.185,11.45,228353.0
2022-11-01,11.325,11.675,11.3,11.675,176649.0
2022-11-02,11.675,11.73,11.485,11.58,131134.0
2022-11-03,11.065,11.74,11.065,11.59,377425.0
2022-11-04,11.31,11.535,11.31,11.43,266530.0
2022-11-07,11.43,11.74,11.28,11.385,222074.0
2022-11-08,11.495,11.685,11.25,11.56,286137.0
2022-11-09,11.56,11.76,11.505,11.76,351863.0
2022-11-10,11.665,11.73,11.465,11.695,260161.0
2022-11-11,12.24,13.07,12.11,13.06,478286.0
2022-11-14,13.115,13.2,12.775,12.845,432352.0
2022-11-15,12.945,12.965,12.74,12.925,178873.0
2022-11-16,12.815,12.945,12.775,12.845,153339.0
2022-11-17,12.87,13.135,12.74,13.095,364071.0
2022-11-18,13.315,13.4,13.115,13.265,366343.0
2022-11-21,13.435,13.485,13.06,13.18,310036.0
2022-11-22,13.305,13.305,12.945,13.105,139059.0
2022-11-23,13.275,13.275,12.92,13.18,221998.0
2022-11-24,13.19,13.19,12.925,12.985,177151.0
2022-11-25,13.19,13.245,13.05,13.19,164247.0
2022-11-28,13.19,13.315,13.105,13.105,392973.0
2022-11-29,13.18,13.18,13.02,13.03,365947.0
2022-11-30,12.72,13.06,12.71,12.945,442148.0
2022-12-01,13.18,13.275,13.08,13.275,573860.0
2022-12-02,13.265,13.34,12.965,13.255,212156.0
2022-12-05,13.275,13.56,13.105,13.475,261716.0
2022-12-06,13.465,13.485,13.275,13.38,193908.0
2022-12-07,13.18,13.33,12.95,13.08,302778.0
2022-12-08,12.965,13.02,12.625,12.685,290904.0
2022-12-09,12.815,12.815,12.37,12.55,329200.0
2022-12-12,12.515,12.59,12.365,12.43,336451.0
2022-12-13,13.03,13.095,12.52,12.56,259336.0
2022-12-14,12.935,13.105,12.495,12.665,318565.0
2022-12-15,12.38,12.495,12.285,12.38,370991.0
2022-12-16,12.24,12.36,12.025,12.025,760254.0
2022-12-19,12.195,12.38,12.04,12.345,294802.0
2022-12-20,12.025,12.26,11.8,11.875,396163.0
2022-12-21,12.22,12.805,11.835,11.835,380215.0
2022-12-22,12.025,12.05,11.88,11.985,354872.0
2022-12-23,11.835,12.04,11.525,11.535,182699.0
2022-12-28,11.3,11.485,11.175,11.325,183678.0
2022-12-29,11.315,11.525,11.205,11.325,184909.0
2022-12-30,11.325,11.475,11.325,11.395,100992.0
2023-01-03,11.395,11.44,11.205,11.365,184460.0
2023-01-04,11.715,11.865,11.6,11.705,158622.0
2023-01-05,11.645,11.9,11.555,11.805,224789.0
2023-01-06,11.77,11.965,11.655,11.9,190975.0
2023-01-09,12.1,12.21,11.93,12.005,175053.0
2023-01-10,12.125,12.125,11.865,11.865,104311.0
2023-01-11,11.855,12.05,11.855,12.04,167540.0
2023-01-12,12.175,12.43,12.025,12.335,499404.0
2023-01-13,12.475,12.475,12.25,12.41,283435.0
2023-01-16,12.41,12.925,12.41,12.925,272428.0
2023-01-17,12.965,13.22,12.86,13.115,322102.0
2023-01-18,13.24,13.325,12.9,13.115,199593.0
2023-01-19,12.24,12.285,11.61,11.91,836700.0
2023-01-20,11.78,11.805,11.535,11.695,1078678.0
2023-01-23,11.695,11.77,11.4,11.645,734024.0
2023-01-24,11.9,11.9,11.675,11.75,520781.0
2023-01-25,11.75,12.025,11.695,11.975,365672.0
2023-01-27,11.93,12.195,11.9,12.04,218034.0
2023-01-30,12.285,12.6,12.285,12.465,306965.0
2023-01-31,12.57,12.59,12.335,12.56,275886.0
2023-02-01,12.605,12.785,12.53,12.71,692186.0
2023-02-02,12.975,13.18,12.76,12.835,466664.0
2023-02-03,13.03,13.03,12.7,12.815,259780.0
2023-02-06,12.91,12.925,12.58,12.675,202474.0
2023-02-07,12.675,12.76,12.43,12.455,195087.0
2023-02-08,12.335,12.605,12.335,12.6,132569.0
2023-02-09,12.615,12.615,12.43,12.56,119476.0
2023-02-10,12.335,12.53,12.335,12.4,121267.0
2023-02-13,12.335,12.355,12.185,12.325,118878.0
2023-02-14,12.455,12.605,12.335,12.505,221171.0
2023-02-15,12.76,13.36,12.655,12.845,690343.0
2023-02-16,12.615,13.06,12.605,12.925,393657.0
2023-02-17,12.925,12.995,12.71,12.88,289043.0
2023-02-20,12.89,13.02,12.675,12.9,270890.0
2023-02-21,12.85,12.995,12.795,12.91,225835.0
2023-02-22,12.765,13.105,12.67,13.05,234365.0
2023-02-23,13.24,13.24,12.81,12.87,116414.0
2023-02-24,13.685,13.685,12.745,12.885,117181.0
2023-02-27,12.63,12.84,12.63,12.745,56167.0
2023-02-28,12.885,12.925,12.735,12.84,184869.0
2023-03-01,12.715,12.755,12.41,12.6,163577.0
2023-03-02,12.58,12.685,12.285,12.305,174167.0
2023-03-03,12.45,12.97,12.365,12.915,467016.0
2023-03-06,13.0,13.22,12.715,13.155,241158.0
2023-03-07,12.6,13.355,12.6,13.345,177812.0
2023-03-08,13.315,13.475,13.17,13.47,244975.0
2023-03-09,13.47,13.685,13.155,13.26,268633.0
2023-03-10,12.725,13.085,12.6,12.885,245281.0
2023-03-13,12.6,12.925,12.475,12.83,285935.0
2023-03-14,12.62,12.755,12.305,12.45,264806.0
2023-03-15,12.505,12.935,12.38,12.78,295634.0
2023-03-16,12.525,12.59,12.285,12.525,443635.0
2023-03-17,12.46,12.82,12.46,12.6,393575.0
2023-03-20,12.41,12.43,12.24,12.335,196577.0
2023-03-21,12.095,12.545,12.095,12.485,110417.0
2023-03-22,12.81,12.875,12.385,12.45,287481.0
2023-03-23,12.335,12.375,12.165,12.21,199026.0
2023-03-24,12.165,12.355,12.0,12.355,216980.0
2023-03-27,12.62,12.83,12.24,12.325,236560.0
2023-03-28,12.23,12.41,12.03,12.355,208035.0
2023-03-29,12.345,12.44,12.2,12.345,167069.0
2023-03-30,12.505,12.8,12.355,12.675,337447.0
2023-03-31,12.875,12.965,12.81,12.875,169023.0
2023-04-03,12.335,12.365,11.545,11.905,1421732.0
2023-04-04,11.905,12.04,11.295,11.505,508427.0
2023-04-05,11.46,11.545,11.315,11.475,421244.0
2023-04-06,11.45,11.495,11.335,11.485,282966.0
2023-04-11,11.64,11.99,11.57,11.87,431277.0
2023-04-12,12.0,12.095,11.82,11.935,383295.0
2023-04-13,11.82,12.285,11.8,12.24,320313.0
2023-04-14,12.2,12.46,11.765,12.43,203545.0
2023-04-17,12.485,12.515,12.315,12.47,278613.0
2023-04-18,12.38,12.545,12.365,12.545,166814.0
2023-04-19,12.535,12.57,12.26,12.43,446144.0
2023-04-20,12.57,12.725,12.45,12.64,261989.0
2023-04-21,12.105,12.705,12.105,12.46,220212.0
2023-04-24,12.495,12.66,12.37,12.6,176933.0
2023-04-26,12.485,12.705,12.4,12.64,225390.0
2023-04-27,12.135,12.61,12.06,12.555,128458.0
2023-04-28,12.63,13.02,12.62,12.925,209471.0
2023-05-01,13.07,13.125,12.77,12.905,246716.0
2023-05-02,12.535,13.325,12.535,13.115,260265.0
2023-05-03,12.85,13.075,12.83,13.05,298151.0
2023-05-04,13.155,13.27,12.955,13.06,208771.0
2023-05-05,13.075,13.085,12.765,12.86,133850.0
2023-05-08,12.78,13.06,12.765,12.99,337583.0
2023-05-09,12.77,13.23,12.77,13.17,114204.0
2023-05-10,13.075,13.335,13.075,13.25,128929.0
2023-05-11,13.335,13.335,13.01,13.135,178947.0
2023-05-12,13.27,13.325,12.97,13.075,181772.0
2023-05-15,13.02,13.095,12.87,12.955,167017.0
2023-05-16,12.905,12.905,12.355,12.4,186855.0
2023-05-17,12.355,12.485,12.23,12.335,270736.0
2023-05-18,12.47,12.62,12.41,12.535,221217.0
2023-05-19,12.57,12.66,12.46,12.63,158730.0
2023-05-22,12.695,12.695,12.44,12.66,206599.0
2023-05-23,12.755,12.765,12.505,12.6,212862.0
2023-05-24,12.495,12.57,12.37,12.39,233292.0
2023-05-25,12.22,12.42,12.115,12.24,258871.0
2023-05-26,12.165,12.355,12.105,12.315,146434.0
2023-05-29,12.565,12.66,12.47,12.485,166432.0
2023-05-30,12.81,12.85,12.27,12.335,100429.0
2023-05-31,12.21,12.36,12.145,12.145,306942.0
2023-06-01,12.275,12.285,12.145,12.145,290402.0
2023-06-02,12.26,12.26,11.935,12.075,360858.0
2023-06-05,12.335,12.475,12.25,12.37,291887.0
2023-06-06,12.365,12.67,12.24,12.57,299946.0
2023-06-07,12.62,12.81,12.305,12.365,321750.0
2023-06-08,12.19,12.47,12.115,12.22,337241.0
2023-06-09,12.25,12.295,12.115,12.27,226146.0
2023-06-13,12.325,12.46,12.18,12.46,168586.0
2023-06-14,12.77,12.81,12.47,12.6,179709.0
2023-06-15,12.61,12.885,12.61,12.705,232424.0
2023-06-16,12.82,13.275,12.82,13.125,413942.0
2023-06-19,13.24,13.275,13.05,13.105,157981.0
2023-06-20,13.24,13.45,13.05,13.44,392872.0
2023-06-21,13.475,13.725,13.43,13.62,349486.0
2023-06-22,13.57,13.58,13.115,13.24,242166.0
2023-06-23,13.145,13.17,12.875,12.935,260007.0
2023-06-26,12.925,13.07,12.79,12.84,473673.0
2023-06-27,12.86,12.86,12.57,12.66,222483.0
2023-06-28,12.84,13.06,12.77,12.955,271137.0
2023-06-29,13.0,13.155,12.935,13.135,163090.0
2023-06-30,12.98,13.285,12.955,13.18,158977.0
2023-07-03,13.17,13.365,13.12,13.315,137708.0
2023-07-04,13.315,13.62,13.26,13.57,225251.0
2023-07-05,13.59,13.705,13.0,13.06,324891.0
2023-07-06,12.905,13.115,12.8,12.85,375606.0
2023-07-07,12.545,12.83,12.44,12.715,369373.0
2023-07-10,12.875,13.0,12.67,12.705,192588.0
2023-07-11,12.98,13.145,12.77,13.145,316983.0
2023-07-12,13.24,13.26,13.015,13.085,210441.0
2023-07-13,13.77,14.075,13.59,13.77,562941.0
2023-07-14,13.355,13.41,12.57,13.03,672873.0
2023-07-17,13.125,13.345,12.82,13.315,372922.0
2023-07-18,13.24,13.695,13.24,13.58,357851.0
2023-07-19,13.755,13.96,13.675,13.755,280846.0
2023-07-20,13.755,13.895,13.67,13.77,185501.0
2023-07-21,13.83,13.935,13.565,13.86,212062.0
2023-07-24,13.955,14.135,13.755,14.07,277652.0
2023-07-25,14.095,14.22,13.955,14.06,253091.0
2023-07-26,14.0,14.175,13.86,14.075,282331.0
2023-07-27,14.135,14.495,14.085,14.45,336731.0
2023-07-28,14.59,14.61,14.04,14.335,335017.0
2023-07-31,14.285,14.715,14.285,14.44,254929.0
2023-08-01,14.44,14.45,14.115,14.23,367202.0
2023-08-02,14.03,14.085,13.715,13.86,288387.0
2023-08-03,13.79,13.79,13.38,13.715,350138.0
2023-08-04,13.65,13.82,13.525,13.78,246461.0
2023-08-07,13.8,13.895,13.695,13.83,185249.0
2023-08-08,13.885,14.0,13.83,13.915,231564.0
2023-08-09,13.85,14.07,13.82,14.07,196815.0
2023-08-10,13.765,14.24,13.765,14.21,292123.0
2023-08-11,14.125,14.335,13.98,13.98,295069.0
2023-08-14,13.905,14.095,13.77,13.925,211844.0
2023-08-15,13.905,14.125,13.875,14.05,302716.0
2023-08-16,14.19,14.19,13.355,13.82,290397.0
2023-08-17,13.8,14.24,13.515,14.01,437038.0
2023-08-18,13.955,14.61,13.955,14.6,621007.0
2023-08-21,14.47,15.205,14.31,15.01,519650.0
2023-08-22,15.045,15.555,14.86,15.355,582483.0
2023-08-23,15.275,15.39,14.88,14.89,239200.0
2023-08-24,15.18,15.295,14.845,14.9,289149.0
2023-08-25,14.565,14.825,14.495,14.68,174598.0
2023-08-28,14.93,14.94,14.62,14.715,242110.0
2023-08-29,14.765,14.765,14.455,14.58,258570.0
2023-08-30,14.64,14.68,14.45,14.575,259148.0
2023-08-31,14.61,14.63,14.4,14.465,397556.0
2023-09-01,14.555,14.815,14.41,14.575,341193.0
2023-09-04,14.71,15.005,14.575,14.765,371288.0
2023-09-05,14.715,14.91,14.64,14.87,215748.0
2023-09-06,14.785,14.93,14.68,14.85,310287.0
2023-09-07,14.68,14.91,14.68,14.91,218013.0
2023-09-08,14.94,14.94,14.725,14.845,229750.0
2023-09-11,14.93,15.225,14.795,15.18,263278.0
2023-09-12,15.305,15.4,15.21,15.305,385511.0
2023-09-13,15.335,15.47,15.095,15.21,508988.0
2023-09-14,15.23,15.48,15.2,15.315,549673.0
2023-09-15,15.47,15.565,15.25,15.42,2378467.0
2023-09-18,15.41,15.41,15.095,15.24,244135.0
2023-09-19,15.12,15.42,15.015,15.42,228959.0
2023-09-20,15.245,15.39,15.23,15.345,311728.0
2023-09-21,15.305,15.335,15.085,15.18,343369.0
2023-09-22,14.835,14.94,14.67,14.91,226431.0
2023-09-25,14.92,15.115,14.845,15.055,202431.0
2023-09-26,14.95,15.075,14.795,14.805,220801.0
2023-09-27,14.67,14.845,14.605,14.755,293658.0
2023-09-28,14.575,14.745,14.33,14.44,252174.0
2023-09-29,14.545,14.725,14.495,14.555,626200.0
2023-10-02,14.64,14.67,14.265,14.305,240568.0
2023-10-03,13.995,14.09,13.945,14.05,728884.0
2023-10-04,13.965,14.025,13.83,13.975,387935.0
2023-10-05,13.975,13.985,13.725,13.89,231822.0
2023-10-06,13.9,13.935,13.755,13.8,149683.0
2023-10-09,13.9,13.955,13.64,13.81,195938.0
2023-10-10,13.995,14.02,13.805,14.005,373321.0
2023-10-11,14.045,14.295,13.965,14.265,448051.0
2023-10-12,14.38,14.61,14.17,14.545,407115.0
2023-10-13,14.36,14.555,14.34,14.35,192384.0
2023-10-16,14.11,14.39,14.025,14.185,232014.0
2023-10-17,14.45,14.6,14.17,14.33,261871.0
2023-10-18,14.36,14.38,13.84,14.255,430801.0
2023-10-19,13.3,13.475,12.955,13.135,1099827.0
2023-10-20,12.81,12.81,12.175,12.645,795634.0
2023-10-23,12.52,12.76,12.435,12.55,371338.0
2023-10-24,12.635,12.8,12.355,12.57,395090.0
2023-10-25,12.54,12.56,12.23,12.26,424443.0
2023-10-26,12.105,12.23,11.96,12.0,603268.0
2023-10-27,12.185,12.185,11.855,11.96,401783.0
2023-10-30,11.76,12.075,11.625,12.04,406084.0
2023-10-31,12.02,12.31,11.97,12.24,549306.0
2023-11-01,12.25,12.495,12.25,12.45,382561.0
2023-11-02,12.635,12.945,12.595,12.82,505514.0
2023-11-03,13.01,13.205,12.875,12.965,383220.0
2023-11-06,13.215,13.215,12.77,12.77,267140.0
2023-11-07,12.79,13.05,12.74,13.02,203860.0
2023-11-08,13.205,13.225,12.955,12.985,216181.0
2023-11-09,13.245,13.245,13.04,13.145,266895.0
2023-11-10,13.06,13.225,12.965,13.225,251306.0
2023-11-13,13.185,13.34,13.185,13.28,301633.0
2023-11-14,13.62,13.685,13.36,13.515,418494.0
2023-11-15,13.81,13.865,13.64,13.81,327686.0
2023-11-16,13.925,13.925,13.385,13.445,462554.0
2023-11-17,13.695,13.695,13.26,13.32,209690.0
2023-11-20,13.55,13.64,13.34,13.62,228259.0
2023-11-21,13.655,13.725,13.505,13.61,307268.0
2023-11-22,13.665,13.8,13.515,13.6,292960.0
2023-11-23,13.495,13.765,13.495,13.63,254681.0
2023-11-24,13.745,13.83,13.63,13.695,173048.0
2023-11-27,13.85,14.08,13.725,14.05,340757.0
2023-11-28,14.08,14.17,13.975,14.015,234181.0
2023-11-29,14.06,14.235,14.045,14.215,209145.0
2023-11-30,14.44,14.465,14.11,14.38,750919.0
2023-12-01,14.12,14.38,13.78,14.18,359694.0
2023-12-04,14.43,14.455,14.12,14.295,331773.0
2023-12-05,14.235,14.295,14.015,14.13,293931.0
2023-12-06,14.215,14.41,14.185,14.35,402266.0
2023-12-07,14.36,14.395,14.06,14.13,294707.0
2023-12-08,14.11,14.37,13.985,14.305,272199.0
2023-12-11,14.315,14.505,14.265,14.295,244520.0
2023-12-12,14.37,14.39,14.1,14.255,424326.0
2023-12-13,14.295,14.34,14.08,14.16,468049.0
2023-12-14,14.58,14.715,14.39,14.525,479792.0
2023-12-15,14.7,14.7,14.245,14.305,1442974.0
2023-12-18,14.295,14.535,14.195,14.35,266946.0
2023-12-19,14.44,14.6,14.34,14.525,236708.0
2023-12-20,14.68,14.765,14.505,14.545,254082.0
2023-12-21,14.465,14.69,14.305,14.575,278647.0
2023-12-22,14.58,14.685,14.495,14.64,56248.0
2023-12-27,14.765,14.97,14.755,14.815,205801.0
2023-12-28,14.94,15.065,14.91,14.98,193189.0
2023-12-29,14.98,15.07,14.845,14.845,146348.0
2024-01-02,14.795,14.995,14.715,14.97,107741.0
2024-01-03,14.68,14.86,14.59,14.61,286164.0
2024-01-04,14.6,14.88,14.505,14.805,131906.0
2024-01-05,14.85,15.245,14.845,15.075,266332.0
2024-01-08,15.055,15.055,14.85,14.91,141332.0
2024-01-09,15.21,15.275,15.15,15.24,179877.0
2024-01-10,15.2,15.375,15.055,15.055,268054.0
2024-01-11,15.51,15.515,15.22,15.38,359611.0
2024-01-12,15.325,15.78,15.3,15.71,311074.0
2024-01-15,15.645,15.67,15.42,15.555,185288.0
2024-01-16,15.575,15.69,15.375,15.545,263583.0
2024-01-17,15.65,16.01,15.635,15.92,310800.0
2024-01-18,15.98,16.27,15.895,16.125,417712.0
2024-01-19,16.365,16.675,16.325,16.5,396030.0
2024-01-22,16.675,16.695,16.415,16.615,353271.0
2024-01-23,16.58,16.885,16.52,16.82,305105.0
2024-01-24,16.82,16.84,16.365,16.5,521083.0
2024-01-25,16.685,16.8,16.3,16.74,273995.0
2024-01-29,17.01,17.155,16.675,16.71,438525.0
2024-01-30,16.675,16.72,15.76,15.98,800287.0
2024-01-31,16.01,16.325,15.855,16.24,589798.0
2024-02-01,16.135,16.365,15.915,16.03,450699.0
2024-02-02,16.045,16.165,15.92,16.155,414639.0
2024-02-05,15.92,16.46,15.92,16.45,345195.0
2024-02-06,16.22,16.5,16.18,16.435,227508.0
2024-02-07,16.635,16.665,16.345,16.47,363978.0
2024-02-08,16.52,16.625,16.445,16.625,158296.0
2024-02-09,16.665,16.885,16.625,16.885,176270.0
2024-02-12,17.145,17.185,16.845,17.09,177624.0
2024-02-13,17.125,17.125,16.81,16.82,415181.0
2024-02-14,16.57,16.855,16.57,16.82,335009.0
2024-02-15,16.935,17.35,16.935,17.35,335610.0
2024-02-16,17.495,17.495,16.99,17.05,230616.0
2024-02-19,17.0,17.135,16.875,16.975,187689.0
2024-02-20,17.27,18.11,17.145,17.925,548450.0
2024-02-21,18.17,18.265,17.745,17.81,329858.0
2024-02-22,17.915,18.235,17.655,18.12,436476.0
2024-02-23,18.185,18.465,18.045,18.455,212214.0
2024-02-26,18.62,18.825,18.515,18.6,327907.0
2024-02-27,18.6,18.6,18.025,18.32,302494.0
2024-02-28,18.38,18.39,17.9,18.205,414164.0
2024-02-29,18.225,18.495,18.215,18.455,659391.0
2024-03-01,18.505,18.715,18.145,18.71,231062.0
2024-03-04,18.95,19.115,18.66,18.95,246101.0
2024-03-05,19.03,19.03,18.64,19.02,334560.0
2024-03-06,19.01,19.265,18.895,19.235,398737.0
2024-03-07,19.245,19.33,19.01,19.145,293210.0
2024-03-08,19.33,19.75,19.175,19.625,322732.0
2024-03-11,19.495,20.03,19.38,19.73,382884.0
2024-03-12,19.75,19.915,19.595,19.865,345554.0
2024-03-13,19.965,20.16,19.875,19.995,345915.0
2024-03-14,19.965,20.13,19.875,19.985,252050.0
2024-03-15,19.935,20.1,19.64,19.845,489375.0
2024-03-18,19.865,20.1,19.68,20.06,264385.0
2024-03-19,20.05,20.18,19.925,19.925,286431.0
2024-03-20,20.12,20.14,19.845,19.885,252994.0
2024-03-21,20.265,20.89,20.215,20.735,644867.0
2024-03-22,20.645,20.835,20.51,20.675,253453.0
2024-03-25,20.735,20.985,20.715,20.92,260309.0
2024-03-26,20.85,21.095,20.78,20.995,225475.0
2024-03-27,20.87,21.115,20.42,20.605,499043.0
2024-03-28,20.715,20.75,20.325,20.57,401706.0
2024-04-02,19.865,20.04,19.325,19.65,522158.0
2024-04-03,19.41,19.64,19.07,19.225,355602.0
2024-04-04,19.545,19.985,19.515,19.76,472624.0
2024-04-05,19.75,19.75,19.515,19.635,298366.0
2024-04-08,19.875,19.975,19.7,19.77,360225.0
2024-04-09,19.77,19.855,19.64,19.76,246144.0
2024-04-10,19.865,20.1,19.615,19.75,386297.0
2024-04-11,20.11,20.11,18.25,18.755,1199023.0
2024-04-12,19.235,19.66,19.04,19.615,853326.0
2024-04-15,19.455,19.525,18.845,19.33,373931.0
2024-04-16,18.99,19.28,18.97,19.115,356883.0
2024-04-17,19.085,19.43,18.935,19.245,23360.0
2024-04-18,19.245,19.455,19.095,19.27,395293.0
2024-04-19,18.775,18.96,18.2,18.34,471932.0
2024-04-22,18.64,19.265,18.61,19.175,388236.0
2024-04-23,19.35,19.39,19.115,19.34,363863.0
2024-04-24,19.465,19.66,19.38,19.42,325916.0
2024-04-26,19.125,19.145,18.785,18.885,377106.0
2024-04-29,19.225,19.32,18.99,19.29,409436.0
2024-04-30,19.235,19.35,19.135,19.265,140697.0
2024-05-01,18.865,19.06,18.715,18.765,208126.0
2024-05-02,18.805,19.225,18.775,19.145,326539.0
2024-05-03,19.215,19.465,19.085,19.255,235427.0
2024-05-06,19.28,19.4,19.095,19.4,263755.0
2024-05-07,19.585,19.965,19.505,19.945,449287.0
2024-05-08,19.955,20.17,19.835,19.945,292712.0
2024-05-09,19.955,19.955,19.475,19.635,305921.0
2024-05-10,19.65,19.835,19.475,19.73,131056.0
2024-05-13,19.73,19.825,19.45,19.64,227166.0
2024-05-14,19.67,19.71,19.36,19.455,178402.0
2024-05-15,19.4,19.4,19.07,19.175,235870.0
2024-05-16,19.38,20.225,19.27,20.225,417912.0
2024-05-17,19.995,20.03,19.71,19.875,311972.0
2024-05-20,19.68,19.925,19.66,19.72,159543.0
2024-05-21,19.8,20.06,19.71,19.81,298634.0
2024-05-22,19.825,20.04,19.76,19.905,136296.0
2024-05-23,19.7,19.82,19.545,19.79,145237.0
2024-05-24,19.535,19.81,19.31,19.72,98052.0
2024-05-27,19.935,19.935,19.755,19.825,140205.0
2024-05-28,19.885,19.885,19.245,19.43,227836.0
2024-05-29,19.28,19.66,19.175,19.64,325589.0
2024-05-30,19.505,20.1,19.465,20.07,286355.0
2024-05-31,20.275,20.5,19.925,20.5,621398.0
2024-06-03,20.42,20.48,20.05,20.42,267128.0
2024-06-04,20.46,20.625,20.255,20.325,153782.0
2024-06-05,20.45,20.47,20.05,20.345,296845.0
2024-06-06,20.595,21.015,20.41,20.78,402912.0
2024-06-07,20.54,20.975,20.5,20.8,179030.0
2024-06-11,20.655,21.065,20.345,20.8,219156.0
2024-06-12,20.86,20.87,19.965,20.76,173328.0
2024-06-13,20.965,21.26,20.93,21.18,201337.0
2024-06-14,20.975,21.105,20.715,20.91,183283.0
2024-06-17,21.075,21.18,20.84,20.985,194263.0
2024-06-18,21.22,21.385,20.975,21.14,129488.0
2024-06-19,21.365,21.395,21.055,21.25,216535.0
2024-06-20,21.25,21.3,20.955,21.17,318934.0
2024-06-21,21.21,21.28,20.9,21.26,296132.0
2024-06-24,21.52,21.765,21.355,21.6,253382.0
2024-06-25,21.705,21.825,21.54,21.67,173012.0
2024-06-26,21.67,21.68,21.425,21.63,189532.0
2024-06-27,21.035,21.755,20.695,21.715,218947.0
2024-06-28,21.66,21.815,21.465,21.59,193829.0
2024-07-01,21.465,21.6,21.045,21.045,308847.0
2024-07-02,21.085,21.345,20.755,21.13,367478.0
2024-07-03,21.13,21.24,20.77,21.105,186430.0
2024-07-04,21.325,21.405,21.055,21.27,215638.0
2024-07-05,21.31,21.415,21.125,21.27,94152.0
2024-07-08,21.14,21.505,21.14,21.25,123191.0
2024-07-09,21.375,21.415,21.05,21.115,201600.0
2024-07-10,21.035,21.345,20.85,21.335,227628.0
2024-07-11,21.59,21.785,20.355,20.45,911290.0
2024-07-12,20.93,21.25,20.77,21.23,446153.0
2024-07-15,21.445,21.705,21.32,21.6,196232.0
2024-07-16,21.865,22.245,21.775,21.94,273634.0
2024-07-17,22.145,22.515,21.91,22.31,289573.0
2024-07-18,22.34,22.515,22.04,22.125,253559.0
2024-07-19,21.69,22.115,21.69,22.04,168235.0
2024-07-22,21.94,22.085,21.845,21.91,128639.0
2024-07-23,21.89,22.245,21.855,22.04,288670.0
2024-07-24,22.125,22.62,22.075,22.605,346272.0
2024-07-25,22.36,22.39,22.05,22.205,224197.0
2024-07-26,22.4,22.42,22.01,22.01,227992.0
2024-07-29,22.3,22.4,22.185,22.32,260550.0
2024-07-30,22.04,22.495,21.89,22.445,197202.0
2024-07-31,22.935,23.13,22.69,23.08,337925.0
2024-08-01,23.17,23.37,23.08,23.12,237979.0
2024-08-02,22.68,23.015,22.29,22.7,261330.0
2024-08-05,22.28,22.28,21.425,21.445,439456.0
2024-08-06,21.505,21.59,21.185,21.365,358488.0
2024-08-07,21.27,21.57,20.965,21.455,380932.0
2024-08-08,21.56,21.765,21.42,21.66,272312.0
2024-08-09,21.94,21.98,21.485,21.64,372541.0
2024-08-12,21.765,21.845,21.345,21.345,482717.0
2024-08-13,20.85,21.455,19.39,20.16,120720.0
2024-08-14,20.715,20.715,19.195,20.14,817403.0
2024-08-15,20.355,21.365,19.965,21.27,556010.0
2024-08-16,21.385,22.455,21.31,22.43,661300.0
2024-08-19,22.225,22.77,22.095,22.225,411079.0
2024-08-20,22.42,22.65,22.105,22.42,285201.0
2024-08-21,22.185,22.66,22.0,22.575,340059.0
2024-08-22,22.205,22.805,21.96,22.64,243830.0
2024-08-23,22.555,22.87,22.36,22.39,185081.0
2024-08-26,22.505,22.555,22.085,22.3,280721.0
2024-08-27,22.145,22.21,21.75,21.83,183275.0
2024-08-28,21.82,22.2,21.66,22.055,245738.0
2024-08-29,22.025,22.105,21.68,21.82,346234.0
2024-08-30,22.155,22.175,21.81,22.125,405213.0
2024-09-02,21.88,22.22,21.75,22.055,164898.0
2024-09-03,22.095,22.43,21.975,22.3,193541.0
2024-09-04,21.955,22.125,21.3,21.3,323754.0
2024-09-05,21.365,21.555,21.055,21.505,274189.0
2024-09-06,21.345,21.505,21.23,21.365,334201.0
2024-09-09,21.07,21.905,21.07,21.82,312128.0
2024-09-10,22.065,22.805,22.025,22.695,504856.0
2024-09-11,22.625,22.84,22.105,22.21,417535.0
2024-09-12,22.595,22.685,22.35,22.655,256923.0
2024-09-13,22.93,23.205,22.765,22.98,283480.0
2024-09-16,23.135,23.32,22.94,22.95,220358.0
2024-09-17,23.145,23.33,23.015,23.085,248766.0
2024-09-18,23.055,23.115,22.76,23.065,279585.0
2024-09-19,23.145,23.46,22.86,23.33,443405.0
2024-09-20,23.52,23.755,23.39,23.705,1051291.0
2024-09-23,23.575,23.665,23.245,23.605,283056.0
2024-09-24,23.53,24.325,23.53,24.325,299936.0
2024-09-25,24.325,24.56,24.08,24.135,424069.0
2024-09-26,24.325,24.52,24.0,24.43,624555.0
2024-09-27,24.41,24.955,24.275,24.945,330584.0
2024-09-30,24.97,25.01,24.385,24.42,329482.0
2024-10-01,24.295,24.62,24.145,24.42,203499.0
2024-10-02,24.09,24.46,24.03,24.365,256553.0
2024-10-03,24.41,24.56,24.355,24.46,292404.0
2024-10-04,24.255,24.69,24.225,24.395,372594.0
2024-10-07,24.54,25.295,24.5,25.15,200956.0
2024-10-08,24.725,25.305,24.725,25.295,270850.0
2024-10-09,26.065,26.375,25.6,25.7,266102.0
2024-10-10,26.625,27.36,26.08,26.68,552939.0
2024-10-11,26.945,27.345,26.555,27.015,454025.0
2024-10-14,27.29,27.35,26.525,26.92,489232.0
2024-10-15,27.125,27.79,27.025,27.695,446303.0
2024-10-16,27.695,28.02,27.585,27.705,346765.0
2024-10-17,27.92,28.095,26.845,27.165,615676.0
2024-10-18,27.195,27.575,27.195,27.31,332743.0
2024-10-21,27.46,27.94,27.32,27.81,384311.0
2024-10-22,27.36,27.555,26.91,27.3,446057.0
2024-10-23,27.115,27.34,26.555,27.045,412197.0
2024-10-24,26.86,27.195,26.555,26.71,572904.0
2024-10-25,26.67,27.005,26.22,26.9,566959.0
2024-10-28,26.82,27.3,26.72,27.195,245016.0
2024-10-29,27.28,27.38,26.935,26.975,392627.0
2024-10-30,26.85,27.27,26.7,27.27,341875.0
2024-10-31,27.195,27.46,27.105,27.2,331428.0
2024-11-01,26.87,27.665,26.72,27.475,335398.0
2024-11-04,28.0,28.085,27.81,27.84,300272.0
2024-11-05,27.705,28.115,27.595,27.84,322866.0
2024-11-06,28.155,28.225,27.8,28.115,258852.0
2024-11-07,28.96,29.165,27.695,28.145,549112.0
2024-11-08,28.43,29.06,28.34,28.835,266856.0
2024-11-11,29.08,29.49,28.94,29.345,332517.0
2024-11-12,29.46,29.54,29.17,29.205,282727.0
2024-11-13,29.03,29.415,28.835,29.325,298568.0
2024-11-14,29.385,29.93,29.375,29.795,300469.0
2024-11-15,29.945,30.2,29.795,30.2,293526.0
2024-11-18,30.325,30.325,29.515,29.63,46444.0
2024-11-19,29.61,30.26,29.52,30.03,426849.0
2024-11-20,29.895,30.01,29.05,29.05,570781.0
2024-11-21,29.765,29.765,28.785,29.06,577882.0
2024-11-22,29.43,29.51,29.13,29.305,577261.0
2024-11-25,29.47,29.845,29.325,29.71,481578.0
2024-11-26,29.765,30.02,29.43,29.59,253746.0
2024-11-27,29.885,29.885,29.14,29.51,400468.0
2024-11-28,29.59,30.325,29.59,29.925,326167.0
2024-11-29,29.68,30.315,29.47,30.25,268775.0
2024-12-02,30.25,30.26,28.675,28.735,657601.0
2024-12-03,29.11,29.92,29.01,29.805,490827.0
2024-12-04,29.295,30.345,29.245,30.24,359965.0
2024-12-05,30.365,30.78,30.16,30.285,452565.0
2024-12-06,29.99,30.445,29.865,29.915,212944.0
2024-12-09,29.775,30.2,29.56,29.59,314640.0
2024-12-10,29.44,29.57,28.38,28.49,667794.0
2024-12-11,28.5,28.52,27.97,28.235,570366.0
2024-12-12,28.59,28.815,28.135,28.245,512780.0
2024-12-13,27.585,28.755,27.535,28.56,466375.0
2024-12-16,28.46,28.725,28.01,28.39,355836.0
2024-12-17,28.49,28.665,28.305,28.665,475034.0
2024-12-18,28.42,28.845,28.145,28.43,395390.0
2024-12-19,27.535,27.96,27.095,27.81,769735.0
2024-12-20,27.77,27.94,27.525,27.615,550245.0
2024-12-23,27.715,28.215,27.685,28.195,421378.0
2024-12-24,28.03,28.56,27.97,28.35,114005.0
2024-12-27,28.855,28.92,28.58,28.605,150156.0
2024-12-30,28.625,28.845,28.06,28.48,199998.0
2024-12-31,28.125,28.32,27.92,28.245,122101.0
2025-01-02,27.85,28.055,27.565,28.055,162642.0
2025-01-03,27.675,28.175,27.665,28.145,137534.0
2025-01-06,28.195,28.39,28.085,28.39,194165.0
2025-01-07,28.49,29.5,28.145,29.355,360324.0
2025-01-08,28.88,29.52,28.88,29.245,292030.0
2025-01-09,29.425,29.875,29.15,29.875,260102.0
2025-01-10,29.885,30.16,29.845,29.845,307509.0
2025-01-13,28.275,28.43,26.85,26.88,538360.0
2025-01-14,26.91,27.645,26.605,26.68,616148.0
2025-01-15,26.8,26.81,25.525,26.11,534833.0
2025-01-16,26.8,26.955,26.08,26.615,532656.0
2025-01-17,26.505,26.85,26.08,26.24,455271.0
2025-01-20,26.3,26.67,26.26,26.415,236722.0
2025-01-21,27.32,27.89,27.21,27.635,476329.0
2025-01-22,27.735,29.06,27.42,28.89,515489.0
2025-01-23,30.945,31.485,28.815,29.375,813076.0
2025-01-24,29.815,30.23,29.285,30.03,390823.0
2025-01-28,29.845,30.63,29.785,30.275,534893.0
2025-01-29,30.67,30.74,30.13,30.395,295053.0
2025-01-30,30.395,30.885,30.305,30.61,293778.0
2025-01-31,30.77,31.065,30.475,30.995,238055.0
2025-02-03,30.355,30.505,30.11,30.16,214611.0
2025-02-04,30.935,30.935,30.345,30.345,351541.0
2025-02-05,30.955,30.995,30.16,30.8,213166.0
2025-02-06,31.045,31.33,30.895,31.035,251749.0
2025-02-07,30.915,31.11,30.77,30.995,188433.0
2025-02-10,30.305,30.615,30.11,30.445,167225.0
2025-02-11,30.445,31.29,30.17,31.28,282613.0
2025-02-12,31.19,31.35,30.56,30.7,269818.0
2025-02-13,30.945,30.995,30.505,30.845,265325.0
2025-02-14,31.35,31.355,30.44,30.905,320100.0
2025-02-17,30.23,30.895,30.1,30.73,270740.0
2025-02-18,31.425,32.595,31.12,31.22,475179.0
2025-02-19,31.425,31.66,30.415,31.25,376053.0
2025-02-20,32.115,32.81,30.925,31.16,729234.0
2025-02-21,31.585,31.585,30.09,31.12,534565.0
2025-02-24,30.945,30.945,29.47,30.545,485470.0
2025-02-25,30.485,31.12,30.22,30.66,253710.0
2025-02-26,30.365,30.395,29.71,29.935,333091.0
2025-02-27,30.17,30.525,29.845,30.01,382685.0
2025-02-28,29.47,29.71,29.13,29.53,502193.0
2025-03-03,29.53,30.495,29.53,30.14,409384.0
2025-03-04,29.025,29.435,28.72,29.335,669393.0
2025-03-05,28.96,29.165,27.935,28.135,709202.0
2025-03-06,28.225,28.51,27.69,28.215,352249.0
2025-03-07,27.925,28.015,27.44,27.54,198712.0
2025-03-10,27.61,27.8,27.355,27.64,457478.0
2025-03-11,27.195,27.195,26.45,26.76,512541.0
2025-03-12,26.45,26.81,26.265,26.78,764453.0
2025-03-13,26.975,27.175,26.24,26.5,417636.0
2025-03-14,26.43,26.65,26.145,26.49,340698.0
2025-03-17,26.75,27.045,26.175,26.175,493107.0
2025-03-18,26.51,26.67,26.265,26.44,297509.0
2025-03-19,26.195,26.55,25.885,26.155,253075.0
2025-03-20,26.875,27.45,26.53,27.355,543863.0
2025-03-21,27.145,27.44,26.935,26.935,1099730.0
2025-03-24,26.74,27.205,26.45,26.65,438264.0
2025-03-25,26.66,27.43,26.63,27.205,418430.0
2025-03-26,27.69,27.77,27.095,27.295,445744.0
2025-03-27,27.045,27.045,25.835,26.005,472209.0
2025-03-28,25.845,26.34,25.785,26.215,421754.0
2025-03-31,25.71,25.71,25.27,25.3,400793.0
2025-04-01,25.47,25.68,24.99,25.51,409744.0
2025-04-02,25.885,26.165,25.62,26.005,404112.0
2025-04-03,24.54,24.995,23.52,23.755,972804.0
2025-04-04,22.665,23.28,22.08,22.27,1264251.0
2025-04-07,20.31,22.005,19.775,21.965,1524875.0
2025-04-08,22.25,23.085,22.035,22.915,840048.0
2025-04-09,22.59,23.37,22.31,22.4,812932.0
2025-04-10,27.035,27.315,24.39,26.115,1487331.0
2025-04-11,25.46,25.58,24.63,25.215,1157375.0
2025-04-14,25.41,25.795,25.055,25.5,598978.0
2025-04-15,25.57,25.855,25.35,25.35,793593.0
2025-04-16,25.3,25.46,25.005,25.005,470498.0
2025-04-17,24.975,25.72,24.975,25.59,518487.0
2025-04-22,24.975,25.42,24.765,25.195,554677.0
2025-04-23,25.995,26.49,25.835,26.295,428158.0
2025-04-24,26.315,26.65,26.145,26.155,279909.0
2025-04-28,26.35,26.895,26.205,26.34,383619.0
2025-04-29,26.245,27.385,26.225,27.285,404203.0
2025-04-30,27.345,27.86,27.145,27.76,692876.0
2025-05-01,27.74,28.235,27.59,27.8,381472.0
2025-05-02,27.81,28.375,27.71,28.125,438863.0
2025-05-05,28.315,28.64,27.54,27.54,367207.0
2025-05-06,27.84,28.185,27.58,28.075,278019.0
2025-05-07,28.135,28.55,27.975,28.425,661020.0
2025-05-08,28.6,28.7,28.085,28.235,324169.0
2025-05-09,28.355,29.025,28.235,28.76,311920.0
2025-05-12,28.74,28.75,28.175,28.75,235811.0
2025-05-13,29.59,30.485,29.52,30.225,619838.0
2025-05-14,30.395,31.465,30.18,31.155,801318.0
2025-05-15,31.575,31.575,29.95,29.95,486912.0
2025-05-16,30.195,30.565,29.84,30.355,304638.0
2025-05-19,30.385,31.265,30.165,30.61,515252.0
2025-05-20,30.82,31.05,30.155,30.66,400278.0
2025-05-21,30.71,30.71,30.005,30.02,292037.0
2025-05-22,29.235,29.78,28.84,29.66,361091.0
2025-05-23,29.8,30.215,29.625,30.055,217616.0
2025-05-26,30.415,30.69,30.165,30.345,296798.0
2025-05-27,30.455,30.84,30.195,30.78,223077.0
2025-05-28,31.285,31.305,30.195,31.09,258021.0
2025-05-29,31.07,31.645,30.58,31.475,311984.0
2025-05-30,31.415,31.97,31.135,31.74,477083.0
2025-06-02,31.74,32.035,31.505,31.515,301143.0
2025-06-03,31.79,31.94,31.605,31.91,269950.0
2025-06-04,32.295,32.645,32.11,32.455,335653.0
2025-06-05,32.645,32.89,32.055,32.185,388058.0
2025-06-06,32.305,32.375,31.96,32.1,242079.0
2025-06-10,30.8,31.605,30.275,31.135,353480.0
2025-06-11,31.505,32.09,31.355,31.595,294295.0
2025-06-12,31.71,32.13,31.505,31.87,321932.0
2025-06-13,31.87,32.035,30.63,30.86,438048.0
2025-06-16,30.64,30.8,29.93,30.365,375888.0
2025-06-17,30.405,30.78,29.9,30.315,267166.0
2025-06-18,30.76,31.295,30.445,30.78,299604.0
2025-06-19,30.58,30.73,30.285,30.515,323615.0
2025-06-20,30.69,31.11,30.535,30.94,2504451.0
2025-06-23,30.88,30.88,30.155,30.535,287581.0
2025-06-24,32.195,32.245,30.75,31.65,253497.0
2025-06-25,31.365,32.245,31.07,32.05,273580.0
2025-06-26,32.05,32.485,31.88,32.315,203458.0
2025-06-27,32.465,32.605,31.625,32.505,279120.0
2025-06-30,33.01,33.675,32.82,33.275,360721.0
2025-07-01,33.485,34.465,32.83,32.94,322994.0
2025-07-02,33.1,33.83,33.03,33.505,498652.0
2025-07-03,33.1,33.665,32.675,33.665,433588.0
2025-07-04,33.86,34.305,33.755,33.86,322009.0
2025-07-07,34.29,34.645,33.455,34.355,382920.0
2025-07-08,34.29,34.835,33.705,34.375,484615.0
2025-07-09,34.26,35.155,34.11,34.795,526695.0
2025-07-10,34.445,35.11,33.675,33.94,561535.0
2025-07-11,33.95,34.265,33.635,34.11,401996.0
2025-07-14,33.95,34.15,33.73,34.03,330936.0
2025-07-15,34.575,35.485,34.555,35.475,410059.0
2025-07-16,35.575,35.99,35.25,35.445,608162.0
2025-07-17,35.815,36.055,35.14,35.95,498743.0
2025-07-18,36.35,36.785,35.87,36.785,411501.0
2025-07-21,36.625,36.865,35.895,36.11,342605.0
2025-07-22,36.08,36.28,35.77,36.19,355743.0
2025-07-23,36.38,36.625,35.99,36.4,342567.0
2025-07-24,36.575,36.82,35.97,36.03,260631.0
2025-07-25,36.05,36.3,35.765,36.3,233048.0
2025-07-28,36.955,37.625,36.74,37.15,426652.0
2025-07-29,37.25,37.29,36.525,36.805,436438.0
2025-07-30,36.755,37.025,36.42,36.755,348641.0
2025-07-31,36.585,37.545,36.565,37.18,296757.0
2025-08-01,36.895,37.525,36.615,36.875,240456.0
2025-08-04,36.655,36.96,36.485,36.925,250871.0
2025-08-05,37.615,37.615,36.57,36.655,483987.0
2025-08-06,36.605,37.33,36.26,37.33,518680.0
2025-08-07,36.955,37.715,36.805,37.38,222663.0
2025-08-08,37.43,37.515,36.555,36.645,204047.0
2025-08-11,36.645,37.16,36.54,36.745,241137.0
2025-08-12,36.555,37.1,36.455,36.745,258809.0
2025-08-13,37.35,37.685,36.865,36.905,333417.0
2025-08-14,36.735,37.28,36.21,37.18,249584.0
2025-08-15,37.15,37.15,36.505,36.795,316947.0
2025-08-18,36.555,37.13,36.555,36.815,283996.0
2025-08-19,37.11,37.11,36.06,36.885,514339.0
2025-08-20,37.46,37.945,35.665,35.665,421279.0
2025-08-21,33.17,35.48,31.14,35.455,677624.0
2025-08-22,35.17,36.035,35.15,35.885,456957.0
2025-08-25,35.855,36.495,35.59,35.97,455459.0
2025-08-26,35.98,36.315,34.765,34.835,679614.0
2025-08-27,35.11,35.11,34.29,34.96,571782.0
2025-08-28,35.12,35.18,34.28,34.305,301706.0
2025-08-29,34.23,34.525,33.61,34.15,414541.0
2025-09-01,33.93,34.18,32.295,32.505,461401.0
2025-09-02,32.13,32.46,31.6,31.91,597060.0
2025-09-03,31.4,31.84,30.88,30.88,619854.0
2025-09-04,31.09,31.4,30.53,30.53,755145.0
2025-09-05,30.83,31.49,30.58,31.49,592113.0
2025-09-08,31.48,31.75,31.07,31.75,583739.0
2025-09-09,31.84,32.59,31.27,31.38,465171.0
2025-09-10,31.23,31.97,31.23,31.89,455070.0
2025-09-11,31.62,31.79,31.3,31.79,438794.0
2025-09-12,31.68,32.34,31.29,31.47,462322.0
2025-09-15,31.2,31.46,30.16,30.51,815998.0
2025-09-16,30.55,31.09,30.33,30.98,638752.0
2025-09-17,30.87,30.89,30.3,30.66,550899.0
2025-09-18,30.88,31.33,30.65,31.21,631214.0
2025-09-19,31.59,32.11,30.6,30.6,2888887.0
2025-09-22,30.63,30.94,30.23,30.82,552731.0
2025-09-23,30.8,30.935,30.345,30.58,404640.0
2025-09-24,30.53,30.99,30.1,30.57,538643.0
2025-09-25,30.16,30.38,29.39,29.66,997071.0
2025-09-26,29.44,30.1,28.79,28.81,1019275.0
2025-09-29,28.66,29.45,28.37,29.4,961983.0
2025-09-30,29.16,29.52,28.91,29.39,623200.0
2025-10-01,29.2,29.75,29.0,29.68,616241.0
2025-10-02,29.8,30.19,29.62,30.08,600311.0
2025-10-03,30.12,30.54,29.84,30.39,637467.0
2025-10-06,30.46,30.63,29.92,30.24,276949.0
2025-10-07,30.08,30.43,30.08,30.16,440160.0
2025-10-08,29.95,30.67,29.83,30.64,412635.0
2025-10-09,31.0,31.58,30.41,30.87,792143.0
2025-10-10,31.71,32.75,31.65,32.51,805775.0
2025-10-13,31.86,32.065,31.1,31.21,687206.0
2025-10-14,31.16,31.69,30.81,31.27,437436.0
2025-10-15,31.45,31.9,31.41,31.55,416136.0
2025-10-16,31.7,33.32,31.7,32.9,1109202.0
2025-10-17,32.5,32.72,32.075,32.09,866014.0
2025-10-20,32.09,32.485,31.95,32.34,327369.0
2025-10-21,32.32,33.62,32.32,33.0,346694.0
2025-10-22,33.01,33.51,32.43,32.63,334327.0
2025-10-23,32.62,32.86,32.26,32.56,266732.0
2025-10-24,32.45,32.58,31.7,31.83,336920.0
2025-10-27,32.0,32.35,31.42,31.72,306822.0
2025-10-28,31.74,31.76,30.95,31.3,529940.0
2025-10-29,31.39,31.84,31.34,31.47,382670.0
2025-10-30,29.9,31.07,29.64,31.07,654386.0
2025-10-31,30.99,31.35,30.715,30.83,375699.0
2025-11-03,31.45,31.45,30.05,30.82,406356.0
2025-11-04,30.71,31.195,30.71,30.83,335963.0
2025-11-05,31.1,31.24,30.41,30.99,476244.0
2025-11-06,30.99,31.225,30.32,30.32,455478.0
2025-11-07,30.23,30.275,29.2,29.52,698509.0
2025-11-10,29.52,30.385,29.48,30.24,239085.0
2025-11-11,30.69,30.86,30.13,30.21,292022.0
2025-11-12,30.37,30.83,29.48,30.1,398622.0
2025-11-13,29.48,30.0,29.35,29.61,323848.0
2025-11-14,29.25,29.31,27.935,28.1,449395.0
2025-11-17,28.4,28.86,27.97,28.78,381035.0
2025-11-18,28.44,28.44,26.92,27.0,698552.0
2025-11-19,26.76,26.92,26.09,26.72,751564.0
2025-11-20,27.66,28.61,27.605,28.43,667792.0
2025-11-21,27.2,27.72,26.81,27.15,473560.0
2025-11-24,27.9,28.08,27.36,27.58,514069.0
2025-11-25,27.58,28.69,27.58,27.86,643794.0
2025-11-26,28.7,28.98,28.135,28.21,533573.0