Date,Open,High,Low,Close,Volume
2015-11-18,2.0,2.345,1.995,2.305,8032571.0
2015-11-19,2.215,2.215,2.08,2.09,2219333.0
2015-11-20,2.075,2.075,2.025,2.065,1086387.0
2015-11-23,2.055,2.175,2.055,2.12,348240.0
2015-11-24,2.135,2.16,2.105,2.145,233992.0
2015-11-25,2.145,2.19,2.12,2.145,378670.0
2015-11-26,2.16,2.225,2.16,2.21,221790.0
2015-11-27,2.185,2.2,2.12,2.155,138862.0
2015-11-30,2.17,2.175,2.095,2.12,281270.0
2015-12-01,2.12,2.175,2.12,2.175,144765.0
2015-12-02,2.175,2.27,2.175,2.24,303836.0
2015-12-03,2.225,2.23,2.2,2.225,279733.0
2015-12-04,2.21,2.215,2.13,2.145,89211.0
2015-12-07,2.16,2.16,2.095,2.105,213737.0
2015-12-08,2.115,2.145,2.09,2.115,189940.0
2015-12-09,2.13,2.155,2.105,2.145,92023.0
2015-12-10,2.145,2.145,2.065,2.065,98676.0
2015-12-11,2.08,2.105,2.05,2.095,85843.0
2015-12-14,2.065,2.065,2.04,2.04,85404.0
2015-12-15,2.04,2.04,1.995,1.995,115163.0
2015-12-16,1.985,2.055,1.905,2.05,443667.0
2015-12-17,2.065,2.12,2.025,2.095,315525.0
2015-12-18,2.065,2.135,2.065,2.135,204755.0
2015-12-21,2.13,2.265,2.105,2.265,331504.0
2015-12-22,2.265,2.325,2.23,2.325,446647.0
2015-12-23,2.32,2.46,2.32,2.415,410178.0
2015-12-24,2.385,2.44,2.385,2.385,285683.0
2015-12-29,2.44,2.46,2.385,2.445,85312.0
2015-12-30,2.46,2.46,2.405,2.425,57163.0
2015-12-31,2.39,2.44,2.385,2.43,47887.0
2016-01-04,2.415,2.46,2.375,2.445,216306.0
2016-01-05,2.39,2.425,2.365,2.385,137499.0
2016-01-06,2.385,2.39,2.35,2.385,44214.0
2016-01-07,2.385,2.39,2.28,2.29,115096.0
2016-01-08,2.225,2.35,2.225,2.32,106633.0
2016-01-11,2.265,2.32,2.175,2.32,100241.0
2016-01-12,2.305,2.305,2.185,2.225,181450.0
2016-01-13,2.225,2.28,2.185,2.255,110432.0
2016-01-14,2.27,2.27,2.105,2.12,44144.0
2016-01-15,2.145,2.265,2.145,2.225,361718.0
2016-01-18,2.21,2.305,2.21,2.305,139207.0
2016-01-19,2.28,2.305,2.215,2.305,116197.0
2016-01-20,2.27,2.295,2.21,2.21,75839.0
2016-01-21,2.21,2.215,2.16,2.215,158604.0
2016-01-22,2.175,2.335,2.155,2.225,152280.0
2016-01-25,2.255,2.265,2.155,2.24,62588.0
2016-01-27,2.265,2.325,2.2,2.225,117558.0
2016-01-28,2.25,2.325,2.25,2.31,116110.0
2016-01-29,2.31,2.335,2.24,2.295,98214.0
2016-02-01,2.305,2.305,2.225,2.24,47447.0
2016-02-02,2.25,2.265,2.21,2.23,143081.0
2016-02-03,2.215,2.24,2.2,2.225,92715.0
2016-02-04,2.2,2.215,2.185,2.19,108874.0
2016-02-05,2.175,2.2,2.065,2.065,193149.0
2016-02-08,2.055,2.065,1.98,2.025,125592.0
2016-02-09,1.985,2.025,1.945,1.985,168172.0
2016-02-10,2.025,2.05,1.915,1.97,126289.0
2016-02-11,1.97,1.97,1.825,1.865,320377.0
2016-02-12,1.825,1.865,1.765,1.765,468667.0
2016-02-15,1.795,1.9,1.785,1.865,293282.0
2016-02-16,1.905,1.955,1.89,1.945,135783.0
2016-02-17,1.97,2.055,1.97,2.01,80231.0
2016-02-18,2.01,2.065,2.01,2.025,46483.0
2016-02-19,2.025,2.04,2.025,2.035,158535.0
2016-02-22,2.02,2.12,2.02,2.105,180081.0
2016-02-23,2.08,2.13,2.035,2.075,309417.0
2016-02-24,2.13,2.13,2.025,2.05,148377.0
2016-02-25,2.05,2.065,1.845,1.985,210572.0
2016-02-26,1.875,1.875,1.795,1.825,258431.0
2016-02-29,1.905,1.985,1.875,1.945,70229.0
2016-03-01,1.945,2.0,1.92,2.0,96336.0
2016-03-02,2.02,2.02,1.955,1.985,71403.0
2016-03-03,1.985,1.995,1.92,1.96,65320.0
2016-03-04,1.96,2.025,1.82,1.875,155224.0
2016-03-07,1.9,1.92,1.795,1.81,118072.0
2016-03-08,1.805,1.86,1.785,1.785,103430.0
2016-03-09,1.795,1.82,1.78,1.795,51934.0
2016-03-10,1.825,1.96,1.825,1.905,56328.0
2016-03-11,1.885,1.94,1.85,1.93,71163.0
2016-03-14,1.915,1.94,1.86,1.865,45145.0
2016-03-15,1.875,1.875,1.825,1.865,40307.0
2016-03-16,1.825,1.885,1.825,1.865,116490.0
2016-03-17,2.02,2.05,1.885,1.94,206718.0
2016-03-18,1.945,1.955,1.905,1.93,67033.0
2016-03-21,1.94,1.945,1.915,1.94,139359.0
2016-03-22,1.945,2.025,1.945,2.025,124397.0
2016-03-23,1.995,2.105,1.945,2.065,101605.0
2016-03-24,2.05,2.09,1.985,2.065,164229.0
2016-03-29,2.065,2.08,2.01,2.065,51502.0
2016-03-30,2.065,2.065,1.97,2.05,51072.0
2016-03-31,2.05,2.11,2.01,2.07,94382.0
2016-04-01,2.07,2.07,2.03,2.065,54352.0
2016-04-04,2.065,2.095,2.03,2.07,123647.0
2016-04-05,2.07,2.08,2.015,2.03,156824.0
2016-04-06,2.03,2.03,1.995,1.995,77287.0
2016-04-07,2.03,2.03,1.995,2.01,103111.0
2016-04-08,1.995,1.995,1.97,1.97,63131.0
2016-04-11,1.985,2.03,1.96,1.995,102804.0
2016-04-12,1.955,1.995,1.955,1.975,34227.0
2016-04-13,1.985,1.995,1.955,1.955,43977.0
2016-04-14,1.96,1.995,1.96,1.97,42806.0
2016-04-15,1.975,2.04,1.97,2.03,75010.0
2016-04-18,2.025,2.03,1.97,1.97,42084.0
2016-04-19,1.985,2.05,1.985,1.985,122434.0
2016-04-20,1.995,1.995,1.97,1.97,36867.0
2016-04-21,1.97,2.03,1.915,1.995,115904.0
2016-04-22,1.985,1.995,1.955,1.96,59658.0
2016-04-26,1.97,2.07,1.97,1.995,54320.0
2016-04-27,2.0,2.065,1.995,2.03,75595.0
2016-04-28,2.03,2.03,2.0,2.01,79632.0
2016-04-29,2.065,2.11,1.985,2.095,113215.0
2016-05-02,2.105,2.11,2.03,2.11,41954.0
2016-05-03,2.11,2.175,2.04,2.12,108280.0
2016-05-04,2.135,2.15,2.095,2.15,67582.0
2016-05-05,2.135,2.15,2.065,2.065,58380.0
2016-05-06,2.05,2.065,2.03,2.05,93970.0
2016-05-09,2.055,2.12,2.03,2.105,65939.0
2016-05-10,2.105,2.12,2.09,2.11,71999.0
2016-05-11,2.12,2.185,2.11,2.15,197022.0
2016-05-12,2.17,2.175,2.135,2.17,69071.0
2016-05-13,2.17,2.215,2.16,2.17,85847.0
2016-05-16,2.16,2.185,2.15,2.185,30877.0
2016-05-17,2.2,2.215,2.19,2.2,106708.0
2016-05-18,2.19,2.21,2.15,2.16,67051.0
2016-05-19,2.19,2.19,2.12,2.12,155856.0
2016-05-20,2.12,2.15,2.12,2.15,12257.0
2016-05-23,2.15,2.2,2.13,2.2,23832.0
2016-05-24,2.17,2.21,2.15,2.19,38903.0
2016-05-25,2.19,2.225,2.17,2.225,35728.0
2016-05-26,2.225,2.225,2.15,2.15,71286.0
2016-05-27,2.17,2.19,2.16,2.19,19335.0
2016-05-30,2.19,2.27,2.175,2.265,47734.0
2016-05-31,2.23,2.325,2.23,2.31,99485.0
2016-06-01,2.305,2.335,2.27,2.335,115298.0
2016-06-02,2.29,2.345,2.29,2.32,109847.0
2016-06-03,2.295,2.36,2.29,2.36,70993.0
2016-06-06,2.35,2.39,2.335,2.365,159692.0
2016-06-07,2.39,2.415,2.365,2.415,187562.0
2016-06-08,2.39,2.51,2.39,2.51,172247.0
2016-06-09,2.48,2.505,2.39,2.44,147760.0
2016-06-10,2.425,2.44,2.375,2.415,84157.0
2016-06-14,2.385,2.465,2.325,2.35,174571.0
2016-06-15,2.36,2.39,2.305,2.345,134857.0
2016-06-16,2.345,2.345,2.24,2.27,126034.0
2016-06-17,2.29,2.345,2.24,2.31,59111.0
2016-06-20,2.31,2.39,2.31,2.35,150402.0
2016-06-21,2.385,2.505,2.355,2.36,72435.0
2016-06-22,2.415,2.465,2.41,2.465,41550.0
2016-06-23,2.455,2.55,2.44,2.51,119641.0
2016-06-24,2.525,2.565,2.17,2.27,502637.0
2016-06-27,2.27,2.31,2.215,2.225,196192.0
2016-06-28,2.215,2.25,2.185,2.2,57586.0
2016-06-29,2.225,2.29,2.215,2.27,228394.0
2016-06-30,2.24,2.28,2.2,2.215,164620.0
2016-07-01,2.2,2.29,2.2,2.23,32912.0
2016-07-04,2.25,2.25,2.15,2.175,69260.0
2016-07-05,2.19,2.19,2.09,2.12,78398.0
2016-07-06,2.135,2.15,2.09,2.11,111027.0
2016-07-07,2.11,2.19,2.11,2.145,57910.0
2016-07-08,2.13,2.2,2.13,2.175,8738.0
2016-07-11,2.185,2.23,2.175,2.23,42142.0
2016-07-12,2.215,2.23,2.15,2.2,57486.0
2016-07-13,2.175,2.265,2.175,2.2,110277.0
2016-07-14,2.19,2.265,2.17,2.265,53391.0
2016-07-15,2.24,2.305,2.23,2.305,62244.0
2016-07-18,2.295,2.295,2.255,2.265,7221.0
2016-07-19,2.255,2.265,2.215,2.24,54608.0
2016-07-20,2.24,2.29,2.23,2.29,26051.0
2016-07-21,2.255,2.295,2.255,2.265,50191.0
2016-07-22,2.27,2.295,2.23,2.29,46907.0
2016-07-25,2.27,2.295,2.25,2.265,7166.0
2016-07-26,2.265,2.28,2.24,2.265,41738.0
2016-07-27,2.265,2.385,2.265,2.385,75020.0
2016-07-28,2.39,2.51,2.35,2.51,141061.0
2016-07-29,2.48,2.52,2.465,2.495,110393.0
2016-08-01,2.51,2.51,2.39,2.415,50685.0
2016-08-02,2.405,2.405,2.325,2.35,35823.0
2016-08-03,2.325,2.35,2.28,2.32,38401.0
2016-08-04,2.35,2.35,2.28,2.29,25247.0
2016-08-05,2.28,2.31,2.27,2.31,74508.0
2016-08-08,2.31,2.345,2.29,2.305,30657.0
2016-08-09,2.35,2.365,2.28,2.35,31344.0
2016-08-10,2.35,2.47,2.345,2.425,115273.0
2016-08-11,2.425,2.445,2.415,2.43,55673.0
2016-08-12,2.42,2.425,2.31,2.325,54390.0
2016-08-15,2.335,2.39,2.335,2.375,10948.0
2016-08-16,2.375,2.4,2.345,2.39,50136.0
2016-08-17,2.39,2.4,2.36,2.365,82089.0
2016-08-18,2.39,2.43,2.365,2.39,48081.0
2016-08-19,2.39,2.43,2.335,2.335,34054.0
2016-08-22,2.325,2.345,2.28,2.28,23410.0
2016-08-23,2.295,2.305,2.28,2.29,36674.0
2016-08-24,2.28,2.31,2.25,2.27,53620.0
2016-08-25,2.31,2.345,2.29,2.325,25019.0
2016-08-26,2.375,2.4,2.31,2.325,72305.0
2016-08-29,2.345,2.375,2.31,2.35,46537.0
2016-08-30,2.36,2.385,2.345,2.36,177656.0
2016-08-31,2.36,2.36,2.265,2.32,43414.0
2016-09-01,2.355,2.355,2.24,2.34,37697.0
2016-09-02,2.345,2.345,2.3,2.3,92315.0
2016-09-05,2.3,2.38,2.275,2.355,24353.0
2016-09-06,2.325,2.535,2.325,2.525,143705.0
2016-09-07,2.535,2.61,2.535,2.575,135329.0
2016-09-08,2.56,2.745,2.5,2.68,79663.0
2016-09-09,2.68,2.69,2.56,2.56,50178.0
2016-09-12,2.56,2.64,2.52,2.575,35392.0
2016-09-13,2.585,2.645,2.55,2.55,74185.0
2016-09-14,2.55,2.6,2.445,2.455,50886.0
2016-09-15,2.46,2.55,2.445,2.5,50337.0
2016-09-16,2.475,2.52,2.455,2.52,77803.0
2016-09-19,2.52,2.56,2.46,2.46,13143.0
2016-09-20,2.475,2.625,2.475,2.625,43499.0
2016-09-21,2.52,2.615,2.51,2.54,44578.0
2016-09-22,2.525,2.55,2.475,2.55,22728.0
2016-09-23,2.535,2.56,2.46,2.54,63765.0
2016-09-26,2.59,2.59,2.52,2.535,23398.0
2016-09-27,2.535,2.575,2.5,2.5,20068.0
2016-09-28,2.51,2.6,2.5,2.59,96590.0
2016-09-29,2.585,2.61,2.56,2.56,95309.0
2016-09-30,2.605,2.625,2.52,2.54,34704.0
2016-10-03,2.54,2.615,2.495,2.59,9296.0
2016-10-04,2.585,2.64,2.525,2.615,38198.0
2016-10-05,2.6,2.6,2.54,2.6,31553.0
2016-10-06,2.6,2.6,2.54,2.6,27993.0
2016-10-07,2.585,2.645,2.535,2.605,34646.0
2016-10-10,2.625,2.655,2.625,2.625,16124.0
2016-10-11,2.645,2.665,2.64,2.64,32018.0
2016-10-12,2.64,2.645,2.615,2.625,22244.0
2016-10-13,2.625,2.8,2.625,2.695,116507.0
2016-10-14,2.695,2.705,2.64,2.64,32124.0
2016-10-17,2.64,2.695,2.54,2.54,46870.0
2016-10-18,2.6,2.615,2.54,2.615,20845.0
2016-10-19,2.68,2.69,2.605,2.63,58216.0
2016-10-20,2.6,2.705,2.585,2.6,31410.0
2016-10-21,2.58,2.705,2.525,2.705,156871.0
2016-10-24,2.52,2.55,2.475,2.495,491108.0
2016-10-25,2.485,2.5,2.475,2.495,414938.0
2016-10-26,2.455,2.495,2.455,2.475,216756.0
2016-10-27,2.435,2.455,2.3,2.395,266968.0
2016-10-28,2.435,2.475,2.435,2.475,157405.0
2016-10-31,2.475,2.495,2.395,2.435,132049.0
2016-11-01,2.42,2.42,2.265,2.34,71817.0
2016-11-02,2.305,2.305,2.17,2.275,127606.0
2016-11-03,2.235,2.265,2.235,2.235,43651.0
2016-11-04,2.24,2.265,2.2,2.2,58293.0
2016-11-07,2.225,2.225,2.195,2.225,44862.0
2016-11-08,2.225,2.235,2.225,2.235,27401.0
2016-11-09,2.275,2.275,2.16,2.16,45219.0
2016-11-10,2.195,2.275,2.195,2.275,32001.0
2016-11-11,2.275,2.275,2.235,2.25,25758.0
2016-11-14,2.24,2.24,2.21,2.215,96252.0
2016-11-15,2.215,2.24,2.175,2.175,66254.0
2016-11-16,2.235,2.235,2.07,2.07,30843.0
2016-11-17,2.07,2.2,2.07,2.13,50943.0
2016-11-18,2.12,2.235,2.07,2.2,16129.0
2016-11-21,2.2,2.2,2.08,2.11,10099.0
2016-11-22,2.11,2.16,2.08,2.16,44645.0
2016-11-23,2.12,2.13,2.085,2.11,38285.0
2016-11-24,2.095,2.13,2.095,2.105,19844.0
2016-11-25,2.11,2.16,2.11,2.15,28274.0
2016-11-28,2.13,2.185,2.11,2.185,14366.0
2016-11-29,2.16,2.175,2.13,2.175,58179.0
2016-11-30,2.15,2.16,2.11,2.135,356043.0
2016-12-01,2.135,2.16,2.135,2.135,243605.0
2016-12-02,2.135,2.15,2.095,2.135,163574.0
2016-12-05,2.11,2.12,1.99,2.015,55523.0
2016-12-06,2.03,2.03,2.005,2.015,42423.0
2016-12-07,2.045,2.07,2.045,2.065,43269.0
2016-12-08,2.03,2.055,2.03,2.045,132701.0
2016-12-09,2.055,2.065,2.03,2.065,41194.0
2016-12-12,2.04,2.055,2.02,2.04,75267.0
2016-12-13,2.045,2.07,2.045,2.045,66259.0
2016-12-14,2.03,2.065,2.02,2.065,68211.0
2016-12-15,2.03,2.07,2.03,2.03,41277.0
2016-12-16,2.03,2.055,2.03,2.04,17896.0
2016-12-19,2.02,2.04,1.965,1.965,59822.0
2016-12-20,1.98,2.055,1.98,2.055,32869.0
2016-12-21,2.055,2.11,1.705,1.915,500123.0
2016-12-22,1.95,2.04,1.95,1.98,68691.0
2016-12-23,1.98,2.0,1.845,1.845,20463.0
2016-12-28,1.87,1.99,1.87,1.9,19914.0
2016-12-29,1.925,1.98,1.89,1.91,14577.0
2016-12-30,1.94,2.02,1.94,2.005,1785.0
2017-01-03,1.94,2.0,1.91,1.955,25630.0
2017-01-04,1.955,1.99,1.95,1.955,13373.0
2017-01-05,1.955,2.02,1.95,1.98,47625.0
2017-01-06,1.98,1.99,1.935,1.99,20250.0
2017-01-09,1.95,1.99,1.925,1.99,45848.0
2017-01-10,1.955,1.965,1.94,1.94,13882.0
2017-01-11,1.94,1.94,1.89,1.89,31353.0
2017-01-12,1.885,1.98,1.875,1.95,34812.0
2017-01-13,1.935,1.94,1.885,1.885,4968.0
2017-01-16,1.87,1.87,1.785,1.825,42472.0
2017-01-17,1.805,1.825,1.805,1.82,27282.0
2017-01-18,1.835,1.87,1.825,1.825,51253.0
2017-01-19,1.81,1.835,1.785,1.81,15991.0
2017-01-20,1.825,1.825,1.785,1.785,130619.0
2017-01-23,1.745,1.81,1.745,1.76,34436.0
2017-01-24,1.755,1.825,1.755,1.785,88568.0
2017-01-25,1.77,1.87,1.77,1.825,54311.0
2017-01-27,1.825,1.94,1.825,1.825,14838.0
2017-01-30,1.825,1.87,1.795,1.85,62554.0
2017-01-31,1.835,1.925,1.825,1.89,18020.0
2017-02-01,1.87,1.87,1.805,1.81,41604.0
2017-02-02,1.825,1.86,1.785,1.81,60347.0
2017-02-03,1.825,1.825,1.695,1.745,43281.0
2017-02-06,1.77,1.81,1.76,1.77,11772.0
2017-02-07,1.77,1.81,1.77,1.81,7852.0
2017-02-08,1.81,1.925,1.81,1.915,29344.0
2017-02-09,1.9,1.95,1.9,1.91,76521.0
2017-02-10,1.915,1.965,1.885,1.95,87784.0
2017-02-13,1.91,1.965,1.87,1.91,29776.0
2017-02-14,1.91,1.91,1.85,1.91,46436.0
2017-02-15,1.825,1.91,1.82,1.89,4386.0
2017-02-16,1.875,1.875,1.81,1.81,11807.0
2017-02-17,1.81,1.845,1.81,1.835,10653.0
2017-02-20,1.835,1.87,1.785,1.86,20843.0
2017-02-21,1.825,1.825,1.785,1.81,14072.0
2017-02-22,1.81,1.81,1.695,1.81,34625.0
2017-02-23,1.81,1.825,1.785,1.785,16251.0
2017-02-24,1.73,1.87,1.73,1.85,77800.0
2017-02-27,1.82,1.91,1.82,1.91,131825.0
2017-02-28,1.95,1.975,1.875,1.91,76384.0
2017-03-01,1.9,1.935,1.89,1.91,69787.0
2017-03-02,1.89,1.9,1.77,1.9,25400.0
2017-03-03,1.91,1.935,1.81,1.81,35209.0
2017-03-06,1.87,1.915,1.825,1.91,36029.0
2017-03-07,1.87,1.89,1.82,1.87,26463.0
2017-03-08,1.87,1.95,1.87,1.925,56624.0
2017-03-09,1.91,1.91,1.81,1.85,22606.0
2017-03-10,1.825,1.875,1.825,1.87,67298.0
2017-03-13,1.86,1.86,1.73,1.78,43348.0
2017-03-14,1.86,1.87,1.73,1.785,17816.0
2017-03-15,1.78,1.78,1.77,1.77,802.0
2017-03-16,1.715,1.78,1.715,1.745,17786.0
2017-03-17,1.73,1.745,1.69,1.695,86095.0
2017-03-20,1.695,1.695,1.545,1.625,212936.0
2017-03-21,1.675,1.675,1.615,1.63,58757.0
2017-03-22,1.585,1.665,1.565,1.615,71244.0
2017-03-23,1.615,1.695,1.615,1.625,99482.0
2017-03-24,1.63,1.63,1.59,1.615,193186.0
2017-03-27,1.59,1.625,1.555,1.6,52557.0
2017-03-28,1.585,1.625,1.585,1.61,90084.0
2017-03-29,1.625,1.625,1.61,1.61,41863.0
2017-03-30,1.62,1.675,1.62,1.65,40413.0
2017-03-31,1.65,1.65,1.61,1.645,59475.0
2017-04-03,1.615,1.645,1.615,1.645,44750.0
2017-04-04,1.635,1.645,1.61,1.635,19166.0
2017-04-05,1.625,1.635,1.61,1.625,69211.0
2017-04-06,1.635,1.71,1.62,1.67,38354.0
2017-04-07,1.67,1.71,1.67,1.685,22013.0
2017-04-10,1.685,1.715,1.645,1.69,126455.0
2017-04-11,1.715,1.715,1.61,1.675,16071.0
2017-04-12,1.62,1.715,1.62,1.7,39245.0
2017-04-13,1.635,1.675,1.635,1.635,12529.0
2017-04-18,1.635,1.67,1.625,1.625,19132.0
2017-04-19,1.625,1.67,1.625,1.635,13405.0
2017-04-20,1.625,1.71,1.595,1.62,44136.0
2017-04-21,1.62,1.645,1.6,1.62,260868.0
2017-04-24,1.62,1.62,1.545,1.57,52756.0
2017-04-26,1.595,1.715,1.595,1.71,47518.0
2017-04-27,1.69,1.715,1.615,1.66,61968.0
2017-04-28,1.67,1.715,1.62,1.65,104117.0
2017-05-01,1.635,1.725,1.635,1.715,53775.0
2017-05-02,1.725,1.74,1.71,1.71,45740.0
2017-05-03,1.715,1.735,1.66,1.685,120745.0
2017-05-04,1.71,1.715,1.685,1.69,45666.0
2017-05-05,1.69,1.74,1.69,1.7,73366.0
2017-05-08,1.7,1.7,1.675,1.69,44530.0
2017-05-09,1.69,1.715,1.69,1.7,30630.0
2017-05-10,1.71,1.74,1.7,1.7,45992.0
2017-05-11,1.69,1.7,1.675,1.69,48801.0
2017-05-12,1.66,1.7,1.65,1.675,71057.0
2017-05-15,1.675,1.74,1.665,1.675,61452.0
2017-05-16,1.675,1.69,1.675,1.69,13086.0
2017-05-17,1.685,1.69,1.675,1.685,26787.0
2017-05-18,1.71,1.715,1.71,1.71,5300.0
2017-05-19,1.67,1.69,1.65,1.69,55853.0
2017-05-22,1.69,1.715,1.69,1.7,53058.0
2017-05-23,1.69,1.7,1.69,1.69,33658.0
2017-05-24,1.675,1.69,1.675,1.69,54075.0
2017-05-25,1.675,1.685,1.67,1.685,70525.0
2017-05-26,1.715,1.74,1.69,1.735,81550.0
2017-05-29,1.715,1.78,1.715,1.755,41680.0
2017-05-30,1.765,1.805,1.765,1.805,43175.0
2017-05-31,1.8,1.805,1.78,1.805,60791.0
2017-06-01,1.8,1.825,1.8,1.825,42554.0
2017-06-02,1.825,1.865,1.825,1.865,32751.0
2017-06-05,1.865,1.88,1.83,1.845,33839.0
2017-06-06,1.845,1.855,1.84,1.845,81619.0
2017-06-07,1.84,1.84,1.775,1.8,9472.0
2017-06-08,1.815,1.815,1.775,1.79,31923.0
2017-06-09,1.8,1.855,1.775,1.84,33860.0
2017-06-13,1.775,1.815,1.75,1.75,35832.0
2017-06-14,1.755,1.825,1.75,1.79,269229.0
2017-06-15,1.79,1.825,1.755,1.755,120321.0
2017-06-16,1.755,1.815,1.755,1.775,4000.0
2017-06-19,1.8,1.815,1.8,1.815,20536.0
2017-06-20,1.815,1.815,1.79,1.79,7998.0
2017-06-21,1.8,1.815,1.79,1.815,110317.0
2017-06-22,1.8,1.815,1.78,1.8,67524.0
2017-06-23,1.8,1.83,1.8,1.83,23040.0
2017-06-26,1.83,1.83,1.755,1.8,77392.0
2017-06-27,1.815,1.84,1.815,1.84,21374.0
2017-06-28,1.815,1.935,1.79,1.89,63447.0
2017-06-29,1.89,1.96,1.89,1.935,24111.0
2017-06-30,1.92,1.935,1.92,1.92,16539.0
2017-07-03,1.92,1.92,1.89,1.89,7103.0
2017-07-04,1.92,1.92,1.89,1.89,32678.0
2017-07-05,1.88,1.92,1.845,1.845,43441.0
2017-07-06,1.84,1.84,1.815,1.83,14857.0
2017-07-07,1.8,1.88,1.79,1.88,66395.0
2017-07-10,1.88,1.88,1.88,1.88,0.0
2017-07-11,1.88,1.89,1.845,1.88,26586.0
2017-07-12,1.84,1.88,1.84,1.88,8287.0
2017-07-13,1.87,1.92,1.84,1.84,64326.0
2017-07-14,1.845,1.93,1.845,1.855,70835.0
2017-07-17,1.855,1.935,1.855,1.92,54278.0
2017-07-18,1.92,1.92,1.895,1.92,29962.0
2017-07-19,1.88,1.92,1.87,1.92,45856.0
2017-07-20,1.895,1.895,1.88,1.88,4039.0
2017-07-21,1.88,1.915,1.87,1.895,33240.0
2017-07-24,1.88,1.88,1.83,1.855,97738.0
2017-07-25,1.855,1.855,1.805,1.84,33499.0
2017-07-26,1.815,1.84,1.8,1.815,120433.0
2017-07-27,1.815,1.84,1.8,1.8,106646.0
2017-07-28,1.815,1.84,1.765,1.8,53414.0
2017-07-31,1.78,1.79,1.77,1.775,15528.0
2017-08-01,1.765,1.765,1.715,1.755,65052.0
2017-08-02,1.755,1.765,1.74,1.755,75850.0
2017-08-03,1.765,1.8,1.735,1.8,33101.0
2017-08-04,1.79,1.79,1.725,1.74,11985.0
2017-08-07,1.725,1.735,1.675,1.715,21648.0
2017-08-08,1.715,1.715,1.66,1.67,20733.0
2017-08-09,1.675,1.7,1.65,1.65,13276.0
2017-08-10,1.635,1.635,1.62,1.62,27970.0
2017-08-11,1.605,1.7,1.605,1.65,39949.0
2017-08-14,1.65,1.66,1.625,1.645,98398.0
2017-08-15,1.67,1.67,1.625,1.635,77978.0
2017-08-16,1.645,1.7,1.635,1.635,65622.0
2017-08-17,1.625,1.635,1.6,1.635,76855.0
2017-08-18,1.62,1.66,1.6,1.66,6203.0
2017-08-21,1.6,1.635,1.6,1.61,16122.0
2017-08-22,1.62,1.635,1.61,1.61,19136.0
2017-08-23,1.595,1.635,1.545,1.555,48251.0
2017-08-24,1.555,1.7,1.53,1.635,94721.0
2017-08-25,1.715,1.865,1.715,1.805,312116.0
2017-08-28,1.865,1.96,1.84,1.88,296708.0
2017-08-29,1.92,1.96,1.88,1.96,137661.0
2017-08-30,1.96,1.985,1.905,1.96,76578.0
2017-08-31,1.995,2.045,1.98,2.035,47762.0
2017-09-01,2.005,2.005,1.955,1.96,58347.0
2017-09-04,1.95,2.02,1.85,1.945,72560.0
2017-09-05,1.95,2.02,1.95,2.0,11674.0
2017-09-06,1.96,2.01,1.96,2.01,58747.0
2017-09-07,1.97,2.02,1.935,2.02,44378.0
2017-09-08,1.995,2.045,1.995,2.02,43805.0
2017-09-11,1.995,2.01,1.975,1.975,12806.0
2017-09-12,2.045,2.05,1.985,2.045,130465.0
2017-09-13,2.045,2.06,2.02,2.02,113661.0
2017-09-14,2.02,2.17,2.02,2.07,148048.0
2017-09-15,2.06,2.135,2.06,2.085,113904.0
2017-09-18,2.06,2.17,2.06,2.17,81211.0
2017-09-19,2.1,2.17,2.1,2.1,125727.0
2017-09-20,2.085,2.085,2.045,2.045,24047.0
2017-09-21,2.06,2.11,2.045,2.095,25047.0
2017-09-22,2.045,2.11,2.045,2.1,21152.0
2017-09-25,2.085,2.085,2.035,2.045,31337.0
2017-09-26,2.035,2.07,2.02,2.02,59575.0
2017-09-27,2.02,2.045,2.02,2.02,25616.0
2017-09-28,2.02,2.025,2.01,2.025,17442.0
2017-09-29,2.01,2.035,2.01,2.035,16243.0
2017-10-02,2.06,2.07,2.035,2.035,141579.0
2017-10-03,2.06,2.095,2.01,2.06,88174.0
2017-10-04,2.02,2.025,1.995,1.995,10670.0
2017-10-05,2.01,2.06,2.01,2.02,39357.0
2017-10-06,2.035,2.05,1.97,1.985,38122.0
2017-10-09,2.06,2.06,1.96,2.02,44853.0
2017-10-10,1.96,2.01,1.935,1.995,52771.0
2017-10-11,1.995,2.05,1.975,2.02,89266.0
2017-10-12,2.05,2.095,2.01,2.06,92949.0
2017-10-13,2.025,2.05,1.995,2.0,86516.0
2017-10-16,1.995,2.085,1.975,2.085,70318.0
2017-10-17,2.085,2.17,2.085,2.135,78525.0
2017-10-18,2.135,2.155,2.095,2.1,64691.0
2017-10-19,2.1,2.135,2.095,2.1,61738.0
2017-10-20,2.095,2.17,2.095,2.145,148750.0
2017-10-23,2.155,2.245,2.155,2.185,39107.0
2017-10-24,2.145,2.145,2.095,2.1,196264.0
2017-10-25,2.135,2.145,2.1,2.11,38571.0
2017-10-26,2.11,2.145,2.11,2.135,172430.0
2017-10-27,2.135,2.145,2.13,2.13,39984.0
2017-10-30,2.145,2.16,2.12,2.145,63758.0
2017-10-31,2.13,2.23,2.13,2.23,104860.0
2017-11-01,2.23,2.245,2.12,2.185,102121.0
2017-11-02,2.185,2.21,2.16,2.195,26056.0
2017-11-03,2.185,2.23,2.135,2.22,46844.0
2017-11-06,2.23,2.23,2.13,2.18,141873.0
2017-11-07,2.18,2.21,2.16,2.195,35534.0
2017-11-08,2.21,2.22,2.135,2.185,49681.0
2017-11-09,2.205,2.22,2.195,2.195,29589.0
2017-11-10,2.205,2.205,2.145,2.18,92597.0
2017-11-13,2.185,2.185,2.1,2.145,149420.0
2017-11-14,2.135,2.17,2.13,2.135,64488.0
2017-11-15,2.16,2.16,2.12,2.145,130895.0
2017-11-16,2.13,2.145,2.11,2.11,17680.0
2017-11-17,2.135,2.145,2.11,2.145,12112.0
2017-11-20,2.12,2.145,2.11,2.145,44119.0
2017-11-21,2.17,2.17,2.13,2.135,208216.0
2017-11-22,2.145,2.145,2.1,2.11,131303.0
2017-11-23,2.145,2.16,2.12,2.135,157815.0
2017-11-24,2.1,2.145,2.1,2.135,25479.0
2017-11-27,2.135,2.135,2.1,2.135,102381.0
2017-11-28,2.135,2.135,2.1,2.135,24978.0
2017-11-29,2.11,2.145,2.07,2.12,37482.0
2017-11-30,2.145,2.145,2.11,2.135,62488.0
2017-12-01,2.12,2.13,2.11,2.11,156066.0
2017-12-04,2.11,2.11,2.0,2.02,71395.0
2017-12-05,2.025,2.075,2.025,2.06,109039.0
2017-12-06,2.075,2.085,2.06,2.06,25660.0
2017-12-07,2.025,2.085,2.02,2.085,30112.0
2017-12-08,2.075,2.085,2.025,2.025,47401.0
2017-12-11,2.025,2.07,2.0,2.01,54075.0
2017-12-12,1.995,2.0,1.915,1.995,120466.0
2017-12-13,2.02,2.02,1.935,1.995,104041.0
2017-12-14,2.01,2.025,1.985,1.985,47416.0
2017-12-15,1.985,2.01,1.95,1.995,95366.0
2017-12-18,1.995,2.02,1.95,1.975,32796.0
2017-12-19,1.995,1.995,1.95,1.995,97634.0
2017-12-20,1.96,2.02,1.945,1.975,151883.0
2017-12-21,1.975,1.995,1.915,1.945,110228.0
2017-12-22,1.925,1.97,1.925,1.925,69709.0
2017-12-27,1.925,2.01,1.925,2.0,61739.0
2017-12-28,2.0,2.13,2.0,2.095,65663.0
2017-12-29,2.095,2.13,2.085,2.1,77719.0
2018-01-02,2.135,2.26,2.11,2.18,49412.0
2018-01-03,2.16,2.17,2.11,2.12,43888.0
2018-01-04,2.12,2.17,2.12,2.145,105611.0
2018-01-05,2.18,2.22,2.135,2.22,179728.0
2018-01-08,2.185,2.245,2.135,2.245,59241.0
2018-01-09,2.245,2.27,2.195,2.245,56766.0
2018-01-10,2.245,2.255,2.21,2.23,33169.0
2018-01-11,2.23,2.28,2.23,2.23,40015.0
2018-01-12,2.235,2.255,2.145,2.145,26008.0
2018-01-15,2.23,2.26,2.195,2.23,16565.0
2018-01-16,2.17,2.245,2.16,2.23,21093.0
2018-01-17,2.22,2.22,2.16,2.205,43771.0
2018-01-18,2.17,2.205,2.17,2.205,42316.0
2018-01-19,2.205,2.21,2.12,2.12,58224.0
2018-01-22,2.13,2.18,2.13,2.13,86866.0
2018-01-23,2.13,2.13,2.1,2.11,55978.0
2018-01-24,2.11,2.145,2.085,2.1,66257.0
2018-01-25,2.12,2.155,2.12,2.155,14451.0
2018-01-29,2.12,2.16,2.11,2.11,30481.0
2018-01-30,2.11,2.145,2.11,2.12,50913.0
2018-01-31,2.12,2.16,2.12,2.145,34381.0
2018-02-01,2.12,2.16,2.1,2.155,98658.0
2018-02-02,2.16,2.185,2.13,2.135,133261.0
2018-02-05,2.135,2.145,2.095,2.135,84684.0
2018-02-06,2.085,2.085,1.975,1.975,69362.0
2018-02-07,2.0,2.085,2.0,2.075,21207.0
2018-02-08,2.045,2.06,2.02,2.02,42532.0
2018-02-09,1.985,2.025,1.985,1.995,121271.0
2018-02-12,1.995,1.995,1.95,1.97,82052.0
2018-02-13,1.97,1.985,1.95,1.975,135618.0
2018-02-14,1.97,1.97,1.925,1.945,39391.0
2018-02-15,1.96,2.02,1.935,2.02,80216.0
2018-02-16,2.01,2.02,1.995,1.995,24647.0
2018-02-19,1.985,2.045,1.935,1.985,92245.0
2018-02-20,1.975,1.995,1.945,1.985,85481.0
2018-02-21,1.985,2.02,1.96,1.97,57866.0
2018-02-22,1.95,2.045,1.945,2.01,100588.0
2018-02-23,2.085,2.11,2.02,2.06,213028.0
2018-02-26,2.07,2.12,2.06,2.085,130593.0
2018-02-27,2.085,2.095,2.02,2.095,131917.0
2018-02-28,2.095,2.1,2.025,2.05,196610.0
2018-03-01,2.045,2.06,2.02,2.025,208910.0
2018-03-02,2.025,2.07,1.975,2.035,108829.0
2018-03-05,2.01,2.06,2.0,2.0,141537.0
2018-03-06,2.02,2.02,1.975,1.985,65646.0
2018-03-07,2.0,2.0,1.935,1.985,43901.0
2018-03-08,1.985,2.01,1.935,1.95,63897.0
2018-03-09,1.935,1.985,1.93,1.975,55065.0
2018-03-12,1.975,1.985,1.96,1.97,60359.0
2018-03-13,1.975,1.985,1.935,1.96,55767.0
2018-03-14,1.96,1.97,1.915,1.935,120360.0
2018-03-15,1.95,2.01,1.935,1.985,99037.0
2018-03-16,1.975,2.02,1.97,1.985,23650.0
2018-03-19,1.995,2.095,1.99,2.05,56048.0
2018-03-20,2.05,2.05,1.985,2.02,49441.0
2018-03-21,2.0,2.06,1.995,2.02,52612.0
2018-03-22,2.01,2.025,2.01,2.025,61653.0
2018-03-23,1.985,2.02,1.975,1.985,35868.0
2018-03-26,1.975,2.02,1.975,2.02,27349.0
2018-03-27,2.02,2.045,2.01,2.02,70956.0
2018-03-28,2.03,2.11,2.025,2.04,83007.0
2018-03-29,2.05,2.065,2.025,2.05,6048.0
2018-04-03,2.0,2.05,2.0,2.03,18220.0
2018-04-04,2.025,2.08,2.025,2.05,39340.0
2018-04-05,2.05,2.05,2.005,2.005,106517.0
2018-04-06,2.005,2.03,2.0,2.015,18090.0
2018-04-09,2.015,2.015,1.98,1.99,44993.0
2018-04-10,1.97,2.005,1.97,1.99,46597.0
2018-04-11,1.98,2.005,1.98,2.0,13298.0
2018-04-12,1.97,1.99,1.965,1.97,45308.0
2018-04-13,1.965,2.0,1.945,2.0,47199.0
2018-04-16,1.945,2.005,1.945,1.97,18933.0
2018-04-17,1.98,1.99,1.955,1.97,20278.0
2018-04-18,1.955,1.99,1.955,1.97,46447.0
2018-04-19,1.97,1.99,1.94,1.94,74225.0
2018-04-20,1.94,1.97,1.86,1.93,29002.0
2018-04-23,1.93,1.93,1.845,1.905,13776.0
2018-04-24,1.88,1.905,1.855,1.89,29052.0
2018-04-26,1.895,2.0,1.87,2.0,118855.0
2018-04-27,1.99,2.0,1.945,2.0,42532.0
2018-04-30,1.99,2.03,1.965,2.0,53829.0
2018-05-01,1.97,2.03,1.97,1.98,10681.0
2018-05-02,1.99,2.025,1.99,2.015,26221.0
2018-05-03,2.015,2.025,2.015,2.025,32291.0
2018-05-04,2.015,2.075,2.015,2.04,206804.0
2018-05-07,2.03,2.045,2.03,2.03,39356.0
2018-05-08,2.03,2.055,2.03,2.04,36116.0
2018-05-09,2.045,2.05,2.015,2.025,61717.0
2018-05-10,2.0,2.055,2.0,2.05,62183.0
2018-05-11,1.99,2.05,1.99,2.025,76097.0
2018-05-14,2.03,2.05,1.97,2.015,60688.0
2018-05-15,2.025,2.04,1.97,2.03,106626.0
2018-05-16,2.04,2.075,2.03,2.05,54896.0
2018-05-17,2.05,2.08,2.04,2.075,177270.0
2018-05-18,2.055,2.09,2.015,2.08,34129.0
2018-05-21,2.08,2.1,2.075,2.09,48976.0
2018-05-22,2.11,2.135,2.11,2.115,54863.0
2018-05-23,2.125,2.175,2.115,2.15,128361.0
2018-05-24,2.15,2.19,2.15,2.19,44492.0
2018-05-25,2.185,2.185,2.15,2.15,13818.0
2018-05-28,2.14,2.165,2.135,2.14,63103.0
2018-05-29,2.165,2.185,2.135,2.175,47092.0
2018-05-30,2.165,2.185,2.16,2.175,25405.0
2018-05-31,2.165,2.2,2.165,2.2,66963.0
2018-06-01,2.21,2.285,2.21,2.235,106945.0
2018-06-04,2.275,2.37,2.275,2.33,189951.0
2018-06-05,2.32,2.355,2.3,2.3,63821.0
2018-06-06,2.31,2.33,2.295,2.3,32140.0
2018-06-07,2.36,2.42,2.31,2.32,74185.0
2018-06-08,2.345,2.36,2.3,2.33,88538.0
2018-06-12,2.33,2.33,2.225,2.25,45843.0
2018-06-13,2.235,2.285,2.235,2.235,58257.0
2018-06-14,2.2,2.235,2.2,2.22,18314.0
2018-06-15,2.22,2.275,2.16,2.27,98473.0
2018-06-18,2.2,2.295,2.2,2.25,27171.0
2018-06-19,2.25,2.285,2.185,2.285,25181.0
2018-06-20,2.22,2.27,2.21,2.26,31429.0
2018-06-21,2.27,2.285,2.225,2.27,32947.0
2018-06-22,2.27,2.27,2.225,2.27,14749.0
2018-06-25,2.26,2.285,2.225,2.27,108498.0
2018-06-26,2.26,2.27,2.245,2.25,32465.0
2018-06-27,2.275,2.3,2.275,2.275,50705.0
2018-06-28,2.295,2.3,2.25,2.3,21794.0
2018-06-29,2.3,2.3,2.245,2.295,40859.0
2018-07-02,2.25,2.275,2.25,2.25,18113.0
2018-07-03,2.26,2.285,2.25,2.26,43337.0
2018-07-04,2.245,2.27,2.225,2.225,54178.0
2018-07-05,2.225,2.26,2.19,2.245,60636.0
2018-07-06,2.22,2.25,2.22,2.25,33173.0
2018-07-09,2.225,2.26,2.22,2.26,18309.0
2018-07-10,2.27,2.27,2.27,2.27,112.0
2018-07-11,2.275,2.285,2.245,2.245,17718.0
2018-07-12,2.245,2.285,2.245,2.245,25412.0
2018-07-13,2.285,2.285,2.25,2.25,3839.0
2018-07-16,2.245,2.275,2.225,2.275,34565.0
2018-07-17,2.27,2.27,2.235,2.245,20475.0
2018-07-18,2.245,2.25,2.235,2.25,12291.0
2018-07-19,2.25,2.27,2.245,2.26,23206.0
2018-07-20,2.27,2.345,2.26,2.345,32959.0
2018-07-23,2.385,2.45,2.37,2.37,76747.0
2018-07-24,2.41,2.43,2.395,2.395,41273.0
2018-07-25,2.395,2.395,2.345,2.345,17158.0
2018-07-26,2.37,2.38,2.33,2.33,13279.0
2018-07-27,2.335,2.37,2.33,2.37,26862.0
2018-07-30,2.37,2.385,2.33,2.385,64531.0
2018-07-31,2.38,2.43,2.38,2.395,51803.0
2018-08-01,2.405,2.47,2.405,2.455,63304.0
2018-08-02,2.405,2.445,2.405,2.42,8926.0
2018-08-03,2.435,2.49,2.42,2.48,101867.0
2018-08-06,2.48,2.48,2.33,2.33,50868.0
2018-08-07,2.355,2.405,2.335,2.355,41319.0
2018-08-08,2.37,2.455,2.285,2.41,44892.0
2018-08-09,2.405,2.43,2.36,2.41,137286.0
2018-08-10,2.405,2.455,2.36,2.42,81493.0
2018-08-13,2.405,2.405,2.33,2.33,10777.0
2018-08-14,2.355,2.355,2.285,2.335,26860.0
2018-08-15,2.36,2.44,2.36,2.44,21940.0
2018-08-16,2.44,2.455,2.405,2.43,21812.0
2018-08-17,2.405,2.44,2.405,2.44,8806.0
2018-08-20,2.48,2.54,2.405,2.405,77047.0
2018-08-21,2.41,2.495,2.385,2.385,38926.0
2018-08-22,2.355,2.455,2.355,2.455,31816.0
2018-08-23,2.455,2.715,2.455,2.7,82711.0
2018-08-24,2.625,2.64,2.455,2.54,113160.0
2018-08-27,2.54,2.75,2.54,2.665,118280.0
2018-08-28,2.725,2.735,2.665,2.71,76024.0
2018-08-29,2.71,2.725,2.64,2.725,72559.0
2018-08-30,2.71,2.785,2.685,2.735,173267.0
2018-08-31,2.735,2.76,2.71,2.735,91274.0
2018-09-03,2.745,2.785,2.745,2.76,81633.0
2018-09-04,2.775,2.81,2.77,2.795,94105.0
2018-09-05,2.795,2.83,2.775,2.795,116857.0
2018-09-06,2.855,2.955,2.855,2.915,100417.0
2018-09-07,2.915,2.955,2.88,2.895,177839.0
2018-09-10,2.95,2.95,2.825,2.835,70854.0
2018-09-11,2.845,2.855,2.755,2.785,59366.0
2018-09-12,2.785,2.785,2.69,2.73,81762.0
2018-09-13,2.74,2.785,2.74,2.765,45991.0
2018-09-14,2.74,2.785,2.695,2.765,168779.0
2018-09-17,2.765,2.855,2.755,2.79,92638.0
2018-09-18,2.82,2.82,2.725,2.775,33377.0
2018-09-19,2.785,2.825,2.775,2.825,91499.0
2018-09-20,2.82,2.855,2.785,2.825,67084.0
2018-09-21,2.825,2.855,2.8,2.8,58576.0
2018-09-24,2.825,2.825,2.725,2.825,33096.0
2018-09-25,2.825,2.86,2.825,2.86,61089.0
2018-09-26,2.855,2.855,2.73,2.73,66536.0
2018-09-27,2.73,2.785,2.73,2.765,23330.0
2018-09-28,2.765,2.86,2.73,2.785,24934.0
2018-10-01,2.74,2.825,2.73,2.81,13804.0
2018-10-02,2.81,2.825,2.74,2.74,18771.0
2018-10-03,2.725,2.825,2.725,2.825,17309.0
2018-10-04,2.825,2.825,2.785,2.825,24373.0
2018-10-05,2.82,2.855,2.785,2.785,14758.0
2018-10-08,2.765,2.845,2.765,2.8,14386.0
2018-10-09,2.785,2.855,2.785,2.855,29519.0
2018-10-10,2.81,3.02,2.81,3.0,99215.0
2018-10-11,2.925,3.045,2.925,3.045,306918.0
2018-10-12,3.13,3.175,3.06,3.09,159857.0
2018-10-15,3.105,3.26,3.105,3.125,59838.0
2018-10-16,3.13,3.22,3.125,3.16,131445.0
2018-10-17,3.16,3.22,3.16,3.2,86471.0
2018-10-18,3.165,3.2,3.08,3.09,62999.0
2018-10-19,3.125,3.385,3.105,3.35,262666.0
2018-10-22,3.385,3.515,3.27,3.34,60449.0
2018-10-23,3.365,3.42,3.29,3.315,128151.0
2018-10-24,3.35,3.35,3.185,3.185,103232.0
2018-10-25,3.14,3.2,3.06,3.2,117026.0
2018-10-26,3.2,3.35,3.08,3.08,94051.0
2018-10-29,3.06,3.305,2.925,3.22,203829.0
2018-10-30,3.21,3.27,3.15,3.26,85388.0
2018-10-31,3.315,3.315,3.22,3.29,54812.0
2018-11-01,3.305,3.305,3.165,3.22,87393.0
2018-11-02,3.255,3.28,3.21,3.22,52940.0
2018-11-05,3.235,3.325,3.235,3.28,126314.0
2018-11-06,3.305,3.305,3.21,3.28,92811.0
2018-11-07,3.26,3.325,3.235,3.29,52681.0
2018-11-08,3.29,3.33,3.175,3.255,107197.0
2018-11-09,3.255,3.34,3.255,3.305,102442.0
2018-11-12,3.295,3.315,3.28,3.315,81520.0
2018-11-13,3.305,3.305,3.2,3.2,54090.0
2018-11-14,3.2,3.2,3.07,3.08,106857.0
2018-11-15,3.045,3.095,3.01,3.025,66205.0
2018-11-16,3.025,3.175,3.025,3.09,79697.0
2018-11-19,3.08,3.08,2.975,3.02,53351.0
2018-11-20,3.0,3.01,2.955,2.955,74270.0
2018-11-21,2.955,2.955,2.81,2.89,67729.0
2018-11-22,2.89,3.09,2.89,3.045,37918.0
2018-11-23,3.02,3.09,2.89,2.955,46784.0
2018-11-26,2.88,3.02,2.835,2.915,73976.0
2018-11-27,2.915,3.025,2.89,2.975,130219.0
2018-11-28,2.975,3.02,2.925,3.02,93564.0
2018-11-29,3.01,3.095,3.01,3.07,81265.0
2018-11-30,3.095,3.28,3.095,3.22,41760.0
2018-12-03,3.225,3.235,3.14,3.19,41144.0
2018-12-04,3.19,3.27,3.06,3.22,106235.0
2018-12-05,3.0,3.27,3.0,3.27,41573.0
2018-12-06,3.255,3.29,3.185,3.2,162797.0
2018-12-07,3.2,3.2,3.035,3.035,34532.0
2018-12-10,3.035,3.07,2.955,2.975,21300.0
2018-12-11,2.975,2.99,2.855,2.94,45940.0
2018-12-12,2.94,2.95,2.68,2.775,101289.0
2018-12-13,2.855,2.855,2.695,2.765,78451.0
2018-12-14,2.765,2.955,2.765,2.955,58967.0
2018-12-17,2.93,2.93,2.8,2.87,14937.0
2018-12-18,2.855,2.855,2.625,2.625,51171.0
2018-12-19,2.695,2.74,2.635,2.705,41530.0
2018-12-20,2.705,2.765,2.655,2.73,28317.0
2018-12-21,2.695,2.695,2.515,2.695,86395.0
2018-12-24,2.695,2.695,2.61,2.68,51364.0
2018-12-27,2.68,2.87,2.66,2.81,38957.0
2018-12-28,2.775,2.95,2.69,2.95,37949.0
2018-12-31,2.81,2.975,2.695,2.88,24974.0
2019-01-02,2.81,2.87,2.695,2.695,7620.0
2019-01-03,2.695,2.81,2.69,2.715,12474.0
2019-01-04,2.715,2.74,2.69,2.69,16148.0
2019-01-07,2.73,2.82,2.73,2.75,93572.0
2019-01-08,2.81,2.94,2.785,2.89,31002.0
2019-01-09,2.94,2.99,2.94,2.95,15406.0
2019-01-10,2.955,3.035,2.89,2.915,34202.0
2019-01-11,3.025,3.14,2.925,3.14,16348.0
2019-01-14,3.16,3.175,3.035,3.06,115235.0
2019-01-15,3.06,3.07,2.95,2.975,21009.0
2019-01-16,2.955,3.025,2.955,3.01,19990.0
2019-01-17,3.035,3.125,3.035,3.035,41153.0
2019-01-18,3.09,3.09,3.0,3.0,34593.0
2019-01-21,3.09,3.09,3.01,3.045,11253.0
2019-01-22,3.045,3.045,3.01,3.045,25655.0
2019-01-23,3.0,3.025,2.975,2.975,23038.0
2019-01-24,2.975,3.055,2.95,2.95,34660.0
2019-01-25,2.95,3.035,2.93,3.0,27958.0
2019-01-29,3.0,3.02,2.955,2.99,46054.0
2019-01-30,3.0,3.035,2.93,2.94,96728.0
2019-01-31,2.955,3.01,2.955,2.955,18502.0
2019-02-01,2.955,2.955,2.89,2.925,54224.0
2019-02-04,2.87,3.0,2.87,2.925,31238.0
2019-02-05,2.925,3.025,2.925,3.025,33414.0
2019-02-06,3.045,3.165,3.045,3.13,115327.0
2019-02-07,3.125,3.21,3.125,3.13,58949.0
2019-02-08,3.13,3.22,3.125,3.2,34582.0
2019-02-11,3.13,3.175,3.105,3.105,84627.0
2019-02-12,3.13,3.185,3.115,3.16,68406.0
2019-02-13,3.16,3.16,3.125,3.125,9759.0
2019-02-14,3.13,3.13,3.08,3.08,73629.0
2019-02-15,3.13,3.19,3.13,3.16,57265.0
2019-02-18,3.095,3.165,3.095,3.115,35520.0
2019-02-19,3.13,3.13,3.06,3.06,46212.0
2019-02-20,3.06,3.09,3.01,3.09,64445.0
2019-02-21,3.115,3.115,3.0,3.0,56709.0
2019-02-22,3.045,3.105,2.95,3.045,112230.0
2019-02-25,3.07,3.22,2.82,2.985,302743.0
2019-02-26,2.985,3.035,2.955,3.01,40795.0
2019-02-27,3.035,3.19,2.99,3.175,82024.0
2019-02-28,3.21,3.245,3.175,3.21,59577.0
2019-03-01,3.255,3.255,3.09,3.175,223549.0
2019-03-04,3.15,3.255,3.055,3.09,141535.0
2019-03-05,3.09,3.13,3.06,3.13,105833.0
2019-03-06,3.13,3.13,3.045,3.045,22501.0
2019-03-07,3.01,3.115,2.985,3.0,28632.0
2019-03-08,3.0,3.025,2.955,2.965,52329.0
2019-03-11,2.965,3.025,2.88,2.88,37066.0
2019-03-12,2.88,2.975,2.87,2.87,48551.0
2019-03-13,2.89,2.95,2.825,2.87,34201.0
2019-03-14,2.87,2.915,2.8,2.915,38017.0
2019-03-15,2.93,3.115,2.93,3.115,76042.0
2019-03-18,3.115,3.115,3.0,3.07,34478.0
2019-03-19,3.07,3.115,3.07,3.08,28068.0
2019-03-20,3.16,3.22,3.15,3.15,202202.0
2019-03-21,3.175,3.18,3.15,3.175,72976.0
2019-03-22,3.185,3.22,3.15,3.15,125579.0
2019-03-25,3.15,3.175,3.14,3.165,86067.0
2019-03-26,3.165,3.165,3.115,3.16,60986.0
2019-03-27,3.185,3.24,3.145,3.15,32181.0
2019-03-28,3.185,3.185,3.145,3.15,43784.0
2019-03-29,3.15,3.185,3.065,3.065,108909.0
2019-04-01,3.145,3.15,3.055,3.08,199218.0
2019-04-02,3.135,3.145,2.985,2.995,77539.0
2019-04-03,3.045,3.145,2.995,3.065,123870.0
2019-04-04,3.075,3.125,3.065,3.1,32646.0
2019-04-05,3.135,3.185,3.11,3.11,98104.0
2019-04-08,3.075,3.15,3.075,3.09,32213.0
2019-04-09,3.15,3.195,3.11,3.195,33918.0
2019-04-10,3.195,3.24,3.185,3.185,132696.0
2019-04-11,3.205,3.39,3.125,3.345,101037.0
2019-04-12,3.37,3.495,3.355,3.46,182789.0
2019-04-15,3.46,3.635,3.415,3.565,263661.0
2019-04-16,3.59,3.59,3.285,3.325,201236.0
2019-04-17,3.345,3.545,3.345,3.405,179286.0
2019-04-18,3.39,3.46,3.38,3.43,71842.0
2019-04-23,3.45,3.46,3.38,3.415,42754.0
2019-04-24,3.415,3.59,3.415,3.545,111932.0
2019-04-26,3.5,3.5,3.325,3.37,180520.0
2019-04-29,3.43,3.46,3.325,3.36,122017.0
2019-04-30,3.395,3.46,3.37,3.44,82088.0
2019-05-01,3.45,3.495,3.415,3.45,76700.0
2019-05-02,3.465,3.465,3.36,3.415,47336.0
2019-05-03,3.415,3.45,3.335,3.345,78658.0
2019-05-06,3.345,3.37,3.265,3.285,189126.0
2019-05-07,3.255,3.355,3.255,3.32,88376.0
2019-05-08,3.285,3.36,3.25,3.32,174774.0
2019-05-09,3.31,3.36,3.28,3.29,132349.0
2019-05-10,3.29,3.355,3.29,3.325,110911.0
2019-05-13,3.345,3.465,3.31,3.465,189646.0
2019-05-14,3.36,3.37,3.3,3.355,155994.0
2019-05-15,3.355,3.395,3.355,3.37,60192.0
2019-05-16,3.38,3.43,3.37,3.38,35820.0
2019-05-17,3.37,3.425,3.37,3.37,66202.0
2019-05-20,3.38,3.5,3.37,3.46,53160.0
2019-05-21,3.46,3.53,3.44,3.53,83774.0
2019-05-22,3.53,3.605,3.53,3.6,110547.0
2019-05-23,3.57,3.605,3.565,3.6,58619.0
2019-05-24,3.59,3.6,3.53,3.59,123747.0
2019-05-27,3.59,3.605,3.555,3.57,49684.0
2019-05-28,3.605,3.675,3.545,3.635,70120.0
2019-05-29,3.59,3.615,3.475,3.495,74375.0
2019-05-30,3.495,3.605,3.39,3.605,133278.0
2019-05-31,3.51,3.565,3.475,3.555,115902.0
2019-06-03,3.425,3.545,3.425,3.5,64579.0
2019-06-04,3.5,3.59,3.495,3.53,40841.0
2019-06-05,3.57,3.59,3.545,3.58,66320.0
2019-06-06,3.605,3.66,3.6,3.615,42750.0
2019-06-07,3.635,3.635,3.58,3.59,118303.0
2019-06-11,3.6,3.72,3.6,3.65,73492.0
2019-06-12,3.67,4.115,3.67,3.765,517590.0
2019-06-13,3.87,3.915,3.815,3.815,452680.0
2019-06-14,3.85,3.92,3.765,3.765,268290.0
2019-06-17,3.835,3.85,3.79,3.815,106950.0
2019-06-18,3.825,3.975,3.81,3.94,195896.0
2019-06-19,3.94,3.94,3.8,3.81,140648.0
2019-06-20,3.81,3.86,3.8,3.81,88914.0
2019-06-21,3.815,3.915,3.78,3.78,203896.0
2019-06-24,3.78,3.85,3.78,3.845,80593.0
2019-06-25,3.835,3.88,3.765,3.765,187750.0
2019-06-26,3.765,3.775,3.675,3.675,191466.0
2019-06-27,3.675,3.765,3.675,3.71,173744.0
2019-06-28,3.72,3.755,3.605,3.605,165693.0
2019-07-01,3.59,3.71,3.59,3.685,77571.0
2019-07-02,3.685,3.745,3.59,3.64,47374.0
2019-07-03,3.67,3.685,3.615,3.685,48671.0
2019-07-04,3.675,3.765,3.67,3.685,142200.0
2019-07-05,3.745,3.765,3.67,3.74,84008.0
2019-07-08,3.755,3.765,3.67,3.695,95890.0
2019-07-09,3.675,3.72,3.67,3.675,47119.0
2019-07-10,3.675,3.86,3.66,3.85,93309.0
2019-07-11,3.86,3.95,3.86,3.94,104584.0
2019-07-12,3.94,3.94,3.79,3.79,100842.0
2019-07-15,3.775,3.845,3.765,3.79,41590.0
2019-07-16,3.825,3.86,3.675,3.675,118816.0
2019-07-17,3.74,3.78,3.675,3.685,63194.0
2019-07-18,3.685,3.72,3.6,3.6,96564.0
2019-07-19,3.6,3.615,3.485,3.485,409901.0
2019-07-22,3.53,3.64,3.53,3.555,186051.0
2019-07-23,3.605,3.685,3.59,3.635,37376.0
2019-07-24,3.695,3.71,3.65,3.685,37815.0
2019-07-25,3.685,3.86,3.64,3.86,93305.0
2019-07-26,3.86,3.86,3.78,3.85,64381.0
2019-07-29,3.87,3.905,3.775,3.79,79617.0
2019-07-30,3.815,3.86,3.73,3.79,75191.0
2019-07-31,3.8,3.8,3.675,3.765,36059.0
2019-08-01,3.755,3.755,3.675,3.73,56035.0
2019-08-02,3.73,3.755,3.64,3.685,82533.0
2019-08-05,3.745,3.745,3.5,3.52,55763.0
2019-08-06,3.415,3.615,3.37,3.5,234078.0
2019-08-07,3.545,3.6,3.495,3.545,52439.0
2019-08-08,3.57,3.755,3.57,3.67,44276.0
2019-08-09,3.65,3.79,3.65,3.765,48614.0
2019-08-12,3.745,3.79,3.695,3.755,27942.0
2019-08-13,3.74,3.77,3.675,3.71,53812.0
2019-08-14,3.685,3.705,3.6,3.6,16876.0
2019-08-15,3.59,3.685,3.57,3.615,122147.0
2019-08-16,3.615,3.675,3.555,3.675,57018.0
2019-08-19,3.59,3.64,3.58,3.605,76700.0
2019-08-20,3.615,3.675,3.6,3.65,85839.0
2019-08-21,3.65,3.685,3.565,3.565,39533.0
2019-08-22,3.57,3.605,3.555,3.555,82103.0
2019-08-23,3.555,3.66,3.52,3.6,33529.0
2019-08-26,3.57,3.65,3.43,3.605,94481.0
2019-08-27,3.605,3.67,3.6,3.625,36865.0
2019-08-28,3.6,3.675,3.565,3.66,37237.0
2019-08-29,3.635,3.66,3.59,3.59,30809.0
2019-08-30,3.93,4.305,3.88,4.175,394721.0
2019-09-02,4.16,4.175,4.0,4.13,271825.0
2019-09-03,4.16,4.16,4.055,4.055,166023.0
2019-09-04,4.045,4.06,3.955,3.99,301210.0
2019-09-05,4.0,4.045,3.985,3.985,239900.0
2019-09-06,4.035,4.105,3.86,3.93,216207.0
2019-09-09,3.93,3.975,3.845,3.92,168188.0
2019-09-10,3.94,4.0,3.92,3.965,142014.0
2019-09-11,4.04,4.14,3.895,4.065,129199.0
2019-09-12,4.05,4.1,3.995,4.075,44535.0
2019-09-13,4.075,4.085,3.995,4.03,106313.0
2019-09-16,4.03,4.03,3.86,3.995,113981.0
2019-09-17,4.04,4.04,3.885,3.975,74005.0
2019-09-18,3.975,4.095,3.975,4.095,76089.0
2019-09-19,4.12,4.14,4.05,4.065,105732.0
2019-09-20,4.155,4.3,4.14,4.2,148017.0
2019-09-23,4.2,4.38,4.11,4.3,264777.0
2019-09-24,4.335,4.38,4.265,4.345,227653.0
2019-09-25,4.32,4.465,4.275,4.365,243987.0
2019-09-26,4.355,4.355,4.32,4.33,23988.0
2019-09-27,4.345,4.41,4.275,4.32,69095.0
2019-09-30,4.29,4.33,4.22,4.24,110118.0
2019-10-01,4.24,4.41,4.24,4.38,84356.0
2019-10-02,4.41,4.5,4.375,4.43,103047.0
2019-10-03,4.38,4.39,4.3,4.335,72741.0
2019-10-04,4.29,4.365,4.175,4.29,114669.0
2019-10-07,4.29,4.4,4.29,4.365,23066.0
2019-10-08,4.38,4.38,4.275,4.275,36732.0
2019-10-09,4.265,4.3,4.175,4.265,78526.0
2019-10-10,4.3,4.33,4.195,4.22,56453.0
2019-10-11,4.22,4.3,4.185,4.3,45102.0
2019-10-14,4.3,4.39,4.21,4.365,54465.0
2019-10-15,4.38,4.38,4.275,4.29,42828.0
2019-10-16,4.335,4.335,4.21,4.265,112324.0
2019-10-17,4.265,4.39,4.245,4.38,70947.0
2019-10-18,4.335,4.51,4.335,4.435,51909.0
2019-10-21,4.445,4.57,4.41,4.43,165379.0
2019-10-22,4.435,4.435,4.29,4.32,88783.0
2019-10-23,4.31,4.33,4.245,4.29,125880.0
2019-10-24,4.265,4.29,4.165,4.2,87721.0
2019-10-25,4.21,4.38,4.165,4.38,84293.0
2019-10-28,4.31,4.39,4.3,4.32,56702.0
2019-10-29,4.32,4.38,4.31,4.355,30519.0
2019-10-30,4.32,4.335,4.21,4.23,96803.0
2019-10-31,4.275,4.35,4.23,4.29,145556.0
2019-11-01,4.29,4.33,4.265,4.29,98147.0
2019-11-04,4.29,4.365,4.265,4.32,110316.0
2019-11-05,4.335,4.355,4.265,4.275,32797.0
2019-11-06,4.285,4.31,4.21,4.21,116157.0
2019-11-07,4.21,4.33,4.21,4.245,87237.0
2019-11-08,4.245,4.265,4.2,4.22,98537.0
2019-11-11,4.2,4.255,4.2,4.245,35791.0
2019-11-12,4.23,4.25,4.175,4.185,64636.0
2019-11-13,4.245,4.3,4.21,4.265,26345.0
2019-11-14,4.265,4.29,4.21,4.21,47469.0
2019-11-15,4.21,4.32,4.21,4.285,44923.0
2019-11-18,4.245,4.275,4.185,4.185,82502.0
2019-11-19,4.23,4.265,4.11,4.165,105335.0
2019-11-20,4.155,4.22,4.12,4.22,71354.0
2019-11-21,4.23,4.23,4.13,4.165,51176.0
2019-11-22,4.14,4.2,4.12,4.165,60629.0
2019-11-25,4.145,4.155,3.96,4.145,143888.0
2019-11-26,4.14,4.29,4.12,4.2,86884.0
2019-11-27,4.155,4.365,4.155,4.355,59014.0
2019-11-28,4.335,4.39,4.32,4.32,60629.0
2019-11-29,4.355,4.38,4.29,4.38,83101.0
2019-12-02,4.365,4.39,4.255,4.39,47232.0
2019-12-03,4.38,4.38,4.31,4.38,26171.0
2019-12-04,4.285,4.445,4.255,4.435,56107.0
2019-12-05,4.435,4.5,4.375,4.445,83635.0
2019-12-06,4.445,4.445,4.33,4.4,71656.0
2019-12-09,4.41,4.41,4.32,4.365,38130.0
2019-12-10,4.335,4.43,4.3,4.41,54137.0
2019-12-11,4.38,4.41,4.335,4.355,39747.0
2019-12-12,4.355,4.355,4.255,4.255,42212.0
2019-12-13,4.285,4.345,4.255,4.255,30226.0
2019-12-16,4.32,4.345,4.21,4.21,27460.0
2019-12-17,4.24,4.27,4.165,4.2,52475.0
2019-12-18,4.165,4.275,4.13,4.275,38146.0
2019-12-19,4.275,4.365,4.245,4.365,34101.0
2019-12-20,4.365,4.39,4.285,4.335,64206.0
2019-12-23,4.33,4.335,4.23,4.23,53557.0
2019-12-24,4.245,4.255,4.21,4.255,19058.0
2019-12-27,4.255,4.335,4.255,4.285,21815.0
2019-12-30,4.31,4.365,4.255,4.355,22073.0
2019-12-31,4.365,4.365,4.3,4.33,11324.0
2020-01-02,4.31,4.365,4.255,4.255,32064.0
2020-01-03,4.255,4.365,4.255,4.275,13921.0
2020-01-06,4.275,4.38,4.275,4.31,21228.0
2020-01-07,4.29,4.31,4.255,4.255,11245.0
2020-01-08,4.255,4.275,4.22,4.255,46151.0
2020-01-09,4.365,4.51,4.285,4.5,58980.0
2020-01-10,4.475,4.645,4.43,4.555,84838.0
2020-01-13,4.665,4.665,4.49,4.59,33359.0
2020-01-14,4.6,4.6,4.435,4.455,28331.0
2020-01-15,4.465,4.52,4.355,4.52,71170.0
2020-01-16,4.52,4.52,4.345,4.39,50099.0
2020-01-17,4.39,4.39,4.335,4.335,23827.0
2020-01-20,4.335,4.475,4.32,4.475,97302.0
2020-01-21,4.465,4.465,4.31,4.32,72264.0
2020-01-22,4.335,4.42,4.29,4.42,88609.0
2020-01-23,4.435,4.435,4.29,4.335,52694.0
2020-01-24,4.3,4.33,4.285,4.285,40220.0
2020-01-28,4.22,4.22,4.12,4.145,75703.0
2020-01-29,4.12,4.275,4.12,4.2,66002.0
2020-01-30,4.24,4.245,4.165,4.245,44953.0
2020-01-31,4.245,4.275,4.22,4.275,38233.0
2020-02-03,4.24,4.33,4.195,4.32,64874.0
2020-02-04,4.29,4.335,4.185,4.21,43122.0
2020-02-05,4.22,4.285,4.195,4.285,12122.0
2020-02-06,4.245,4.32,4.195,4.31,144710.0
2020-02-07,4.2,4.285,4.195,4.21,96861.0
2020-02-10,4.21,4.275,4.2,4.22,57807.0
2020-02-11,4.21,4.335,4.21,4.31,67367.0
2020-02-12,4.265,4.445,4.265,4.375,71209.0
2020-02-13,4.275,4.435,4.265,4.43,36418.0
2020-02-14,4.335,4.435,4.335,4.365,28916.0
2020-02-17,4.375,4.445,4.375,4.42,58183.0
2020-02-18,4.43,4.435,4.32,4.32,74980.0
2020-02-19,4.32,4.41,4.32,4.41,33891.0
2020-02-20,4.41,4.41,4.32,4.33,26088.0
2020-02-21,4.32,4.32,4.245,4.265,45989.0
2020-02-24,4.245,4.245,4.01,4.01,106092.0
2020-02-25,3.84,4.155,3.73,4.155,235710.0
2020-02-26,3.84,4.085,3.82,3.995,210249.0
2020-02-27,3.975,4.12,3.975,4.11,115249.0
2020-02-28,3.975,3.975,3.785,3.885,336595.0
2020-03-02,3.795,3.965,3.74,3.915,445683.0
2020-03-03,3.975,4.145,3.84,3.96,185848.0
2020-03-04,3.915,3.915,3.775,3.905,145836.0
2020-03-05,3.915,3.96,3.825,3.885,126387.0
2020-03-06,3.705,3.85,3.525,3.775,318307.0
2020-03-09,3.64,3.73,3.585,3.65,247863.0
2020-03-10,3.48,3.75,3.36,3.68,341873.0
2020-03-11,3.67,3.74,3.615,3.63,211975.0
2020-03-12,3.615,3.615,3.235,3.37,644929.0
2020-03-13,3.21,3.21,2.955,3.09,534526.0
2020-03-16,3.1,3.115,2.665,2.755,480773.0
2020-03-17,2.295,2.77,2.295,2.715,443289.0
2020-03-18,2.66,3.12,2.6,2.825,403872.0
2020-03-19,2.555,2.66,2.28,2.505,375176.0
2020-03-20,2.515,2.69,2.515,2.655,265543.0
2020-03-23,2.505,2.505,2.28,2.37,190681.0
2020-03-24,2.555,2.57,2.36,2.37,227573.0
2020-03-25,2.6,2.645,2.535,2.645,74723.0
2020-03-26,2.68,3.025,2.68,2.915,216081.0
2020-03-27,2.98,3.11,2.98,3.025,268268.0
2020-03-30,3.01,3.09,3.01,3.045,129779.0
2020-03-31,3.1,3.32,3.1,3.155,271105.0
2020-04-01,3.165,3.275,3.145,3.275,205042.0
2020-04-02,3.19,3.38,3.155,3.375,84915.0
2020-04-03,3.365,3.39,3.18,3.18,124714.0
2020-04-06,3.235,3.31,3.22,3.225,115603.0
2020-04-07,3.33,3.41,3.045,3.28,113401.0
2020-04-08,3.28,3.28,3.025,3.1,124361.0
2020-04-09,3.225,3.41,3.11,3.11,121667.0
2020-04-14,3.11,3.18,2.955,2.98,219808.0
2020-04-15,2.97,2.99,2.78,2.835,235756.0
2020-04-16,2.87,2.955,2.755,2.91,113274.0
2020-04-17,2.91,3.045,2.9,3.01,84683.0
2020-04-20,3.055,3.055,2.98,3.035,43091.0
2020-04-21,3.01,3.08,2.97,3.07,95235.0
2020-04-22,3.11,3.19,3.025,3.175,46925.0
2020-04-23,3.19,3.245,3.07,3.1,126992.0
2020-04-24,3.19,3.235,3.075,3.1,33653.0
2020-04-27,3.1,3.175,3.1,3.175,22265.0
2020-04-28,3.175,3.33,3.165,3.29,144147.0
2020-04-29,3.32,3.41,3.275,3.4,96094.0
2020-04-30,3.4,3.545,3.375,3.545,71646.0
2020-05-01,3.475,3.5,3.355,3.5,56399.0
2020-05-04,3.28,3.345,3.245,3.31,42631.0
2020-05-05,3.355,3.355,3.245,3.245,65696.0
2020-05-06,3.345,3.435,3.29,3.365,24990.0
2020-05-07,3.365,3.54,3.365,3.49,62887.0
2020-05-08,3.49,3.51,3.375,3.41,60698.0
2020-05-11,3.4,3.475,3.31,3.33,77822.0
2020-05-12,3.41,3.43,3.335,3.375,65238.0
2020-05-13,3.465,3.465,3.245,3.28,37278.0
2020-05-14,3.28,3.33,3.22,3.33,100510.0
2020-05-15,3.465,3.465,3.255,3.465,52429.0
2020-05-18,3.465,3.51,3.365,3.51,52002.0
2020-05-19,3.51,3.6,3.465,3.51,57532.0
2020-05-20,3.585,3.785,3.53,3.685,48610.0
2020-05-21,3.655,3.74,3.64,3.685,66616.0
2020-05-22,3.755,3.84,3.655,3.73,48236.0
2020-05-25,3.755,3.845,3.675,3.81,61982.0
2020-05-26,3.81,3.81,3.7,3.785,57282.0
2020-05-27,3.785,3.81,3.7,3.775,56044.0
2020-05-28,3.785,3.875,3.74,3.875,56869.0
2020-05-29,3.895,3.975,3.785,3.955,41685.0
2020-06-01,3.965,3.965,3.785,3.865,25371.0
2020-06-02,3.975,4.13,3.875,4.13,79349.0
2020-06-03,4.165,4.185,4.04,4.055,63118.0
2020-06-04,4.085,4.125,3.975,4.05,106364.0
2020-06-05,4.095,4.095,3.94,3.965,17778.0
2020-06-09,4.01,4.065,3.845,4.04,123842.0
2020-06-10,3.965,4.05,3.875,3.955,60414.0
2020-06-11,4.01,4.01,3.645,3.69,89126.0
2020-06-12,3.465,3.84,3.465,3.69,367801.0
2020-06-15,3.59,3.72,3.51,3.69,144343.0
2020-06-16,3.7,4.04,3.7,3.965,117123.0
2020-06-17,3.84,4.065,3.84,4.02,57043.0
2020-06-18,3.955,3.955,3.785,3.91,28980.0
2020-06-19,3.92,4.025,3.8,3.955,48029.0
2020-06-22,3.775,3.92,3.775,3.83,18049.0
2020-06-23,3.875,3.975,3.73,3.745,43926.0
2020-06-24,3.795,4.01,3.795,3.95,95549.0
2020-06-25,3.94,3.985,3.865,3.95,184905.0
2020-06-26,3.875,4.105,3.875,4.03,80638.0
2020-06-29,3.985,4.105,3.94,4.05,97974.0
2020-06-30,4.05,4.195,4.03,4.095,62605.0
2020-07-01,4.11,4.185,4.03,4.03,106980.0
2020-07-02,4.02,4.16,4.02,4.14,94389.0
2020-07-03,4.185,4.185,4.03,4.05,39280.0
2020-07-06,4.01,4.25,4.0,4.11,82568.0
2020-07-07,4.095,4.105,3.95,4.03,95776.0
2020-07-08,4.12,4.21,3.95,3.965,118426.0
2020-07-09,3.975,4.265,3.895,4.265,158558.0
2020-07-10,4.265,4.265,4.055,4.175,67029.0
2020-07-13,4.155,4.195,4.03,4.085,63180.0
2020-07-14,4.02,4.02,3.9,3.965,45968.0
2020-07-15,3.94,4.055,3.92,4.04,39798.0
2020-07-16,4.075,4.075,3.965,4.03,23594.0
2020-07-17,4.05,4.065,3.985,4.01,23677.0
2020-07-20,4.01,4.03,3.82,4.01,54995.0
2020-07-21,4.0,4.075,3.92,4.075,39505.0
2020-07-22,4.01,4.03,3.94,4.03,29147.0
2020-07-23,3.995,4.055,3.985,3.995,21061.0
2020-07-24,3.985,4.055,3.985,4.02,66785.0
2020-07-27,4.04,4.12,4.03,4.12,37288.0
2020-07-28,4.105,4.105,3.955,3.965,82381.0
2020-07-29,3.92,3.94,3.83,3.9,85750.0
2020-07-30,4.01,4.095,3.975,4.075,64674.0
2020-07-31,4.055,4.055,3.93,3.985,13242.0
2020-08-03,4.03,4.03,3.91,3.91,54797.0
2020-08-04,3.965,3.965,3.785,3.81,89455.0
2020-08-05,3.81,3.9,3.8,3.9,11977.0
2020-08-06,3.92,3.92,3.83,3.84,15895.0
2020-08-07,3.83,3.975,3.765,3.885,47535.0
2020-08-10,3.83,4.0,3.765,3.965,38038.0
2020-08-11,3.975,4.065,3.975,4.065,26773.0
2020-08-12,4.055,4.105,3.985,4.105,18855.0
2020-08-13,3.955,4.12,3.955,4.12,11918.0
2020-08-14,4.12,4.175,4.055,4.12,48766.0
2020-08-17,4.175,4.285,4.175,4.23,47472.0
2020-08-18,4.23,4.285,4.21,4.21,54500.0
2020-08-19,4.275,4.305,4.26,4.285,35913.0
2020-08-20,4.305,4.33,4.185,4.185,56910.0
2020-08-21,4.185,4.285,3.93,4.01,182728.0
2020-08-24,4.095,4.35,4.05,4.35,245099.0
2020-08-25,4.395,4.415,4.155,4.285,132347.0
2020-08-26,4.24,4.355,4.185,4.33,78324.0
2020-08-27,4.34,4.55,4.33,4.54,208437.0
2020-08-28,4.52,4.55,4.42,4.55,116323.0
2020-08-31,4.575,4.575,4.465,4.465,102982.0
2020-09-01,4.36,4.705,4.36,4.695,602236.0
2020-09-02,4.65,4.685,4.575,4.615,151333.0
2020-09-03,4.62,4.63,4.52,4.52,132077.0
2020-09-04,4.45,4.52,4.44,4.475,50355.0
2020-09-07,4.385,4.425,4.33,4.385,44668.0
2020-09-08,4.385,4.475,4.285,4.285,75872.0
2020-09-09,4.33,4.395,4.21,4.305,68735.0
2020-09-10,4.265,4.355,4.13,4.305,105169.0
2020-09-11,4.285,4.35,4.25,4.33,25955.0
2020-09-14,4.33,4.33,4.205,4.25,63510.0
2020-09-15,4.305,4.31,4.25,4.26,16200.0
2020-09-16,4.34,4.35,4.265,4.275,22136.0
2020-09-17,4.28,4.34,4.265,4.275,22730.0
2020-09-18,4.345,4.355,4.265,4.265,21686.0
2020-09-21,4.255,4.365,4.025,4.2,53786.0
2020-09-22,4.2,4.22,4.09,4.18,50011.0
2020-09-23,4.17,4.28,4.145,4.245,51443.0
2020-09-24,4.225,4.34,4.16,4.34,46863.0
2020-09-25,4.34,4.34,4.255,4.34,26450.0
2020-09-28,4.45,4.465,4.245,4.29,101890.0
2020-09-29,4.29,4.4,4.28,4.345,63416.0
2020-09-30,4.34,4.385,4.225,4.385,24031.0
2020-10-01,4.385,4.4,4.275,4.28,139515.0
2020-10-02,4.375,4.41,4.265,4.265,134729.0
2020-10-05,4.28,4.355,4.265,4.29,45920.0
2020-10-06,4.28,4.34,4.255,4.29,57425.0
2020-10-07,4.34,4.365,4.21,4.275,206468.0
2020-10-08,4.32,4.32,4.18,4.29,119536.0
2020-10-09,4.32,4.33,4.245,4.29,44543.0
2020-10-12,4.31,4.34,4.28,4.34,38090.0
2020-10-13,4.34,4.4,4.225,4.29,158700.0
2020-10-14,4.29,4.385,4.225,4.385,128342.0
2020-10-15,4.41,4.65,4.395,4.64,153334.0
2020-10-16,4.54,4.605,4.515,4.54,36489.0
2020-10-19,4.57,4.605,4.55,4.58,48108.0
2020-10-20,4.595,4.595,4.46,4.515,47963.0
2020-10-21,4.57,4.57,4.46,4.485,43889.0
2020-10-22,4.485,4.55,4.44,4.465,80802.0
2020-10-23,4.485,4.485,4.345,4.355,20939.0
2020-10-26,4.395,4.45,4.32,4.32,20055.0
2020-10-27,4.32,4.46,4.19,4.28,69716.0
2020-10-28,4.3,4.355,4.225,4.275,28720.0
2020-10-29,4.19,4.28,4.155,4.245,55237.0
2020-10-30,4.285,4.285,4.005,4.19,392501.0
2020-11-02,4.19,4.235,4.16,4.225,114963.0
2020-11-03,4.2,4.355,4.18,4.245,98698.0
2020-11-04,4.245,4.365,4.21,4.34,84884.0
2020-11-05,4.34,4.34,4.145,4.34,159269.0
2020-11-06,4.255,4.42,4.255,4.345,51658.0
2020-11-09,4.375,4.505,4.34,4.465,51443.0
2020-11-10,4.485,4.515,4.375,4.41,92938.0
2020-11-11,4.515,4.515,4.29,4.29,54286.0
2020-11-12,4.3,4.375,4.28,4.365,24424.0
2020-11-13,4.32,4.4,4.28,4.31,62818.0
2020-11-16,4.31,4.31,4.31,4.31,376.0
2020-11-17,4.375,4.465,4.255,4.255,66499.0
2020-11-18,4.355,4.44,4.275,4.32,43257.0
2020-11-19,4.46,4.46,4.275,4.385,41752.0
2020-11-20,4.355,4.385,4.28,4.34,25569.0
2020-11-23,4.34,4.34,4.245,4.265,34837.0
2020-11-24,4.29,4.29,4.21,4.225,55643.0
2020-11-25,4.225,4.255,4.07,4.07,81648.0
2020-11-26,4.06,4.155,4.015,4.135,83752.0
2020-11-27,4.135,4.355,4.07,4.255,166846.0
2020-11-30,4.255,4.385,4.255,4.385,225767.0
2020-12-01,4.385,4.705,4.385,4.705,156158.0
2020-12-02,4.69,4.69,4.53,4.55,116147.0
2020-12-03,4.57,4.605,4.46,4.515,45656.0
2020-12-04,4.495,4.635,4.495,4.615,61586.0
2020-12-07,4.625,4.875,4.625,4.745,191526.0
2020-12-08,4.69,4.82,4.65,4.76,76383.0
2020-12-09,4.76,4.805,4.725,4.755,61665.0
2020-12-10,4.7,4.745,4.57,4.585,145976.0
2020-12-11,4.585,4.585,4.44,4.495,229130.0
2020-12-14,4.52,4.64,4.475,4.625,80382.0
2020-12-15,4.505,4.605,4.475,4.52,59935.0
2020-12-16,4.52,4.53,4.4,4.4,127184.0
2020-12-17,4.495,4.515,4.42,4.485,47639.0
2020-12-18,4.475,4.475,4.395,4.43,42057.0
2020-12-21,4.385,4.45,4.325,4.355,54900.0
2020-12-22,4.34,4.34,4.2,4.245,46860.0
2020-12-23,4.245,4.305,4.17,4.17,34653.0
2020-12-24,4.18,4.255,4.18,4.2,39150.0
2020-12-29,4.23,4.255,4.17,4.245,43032.0
2020-12-30,4.225,4.265,4.2,4.265,4977.0
2020-12-31,4.2,4.3,4.17,4.17,65034.0
2021-01-04,4.19,4.19,4.08,4.105,59340.0
2021-01-05,4.155,4.155,4.08,4.105,60811.0
2021-01-06,4.105,4.145,4.025,4.06,58554.0
2021-01-07,4.155,4.155,4.06,4.06,47842.0
2021-01-08,4.06,4.1,4.06,4.06,116774.0
2021-01-11,4.1,4.1,4.05,4.08,75581.0
2021-01-12,4.08,4.105,4.08,4.08,53753.0
2021-01-13,4.09,4.155,4.09,4.125,27910.0
2021-01-14,4.155,4.265,4.125,4.265,63780.0
2021-01-15,4.235,4.385,4.235,4.385,32675.0
2021-01-18,4.355,4.55,4.355,4.55,47101.0
2021-01-19,4.54,4.54,4.46,4.46,16774.0
2021-01-20,4.475,4.475,4.385,4.43,23310.0
2021-01-21,4.43,4.44,4.375,4.44,33242.0
2021-01-22,4.52,4.52,4.34,4.475,94152.0
2021-01-25,4.41,4.46,4.34,4.34,35286.0
2021-01-27,4.32,4.32,4.17,4.2,57544.0
2021-01-28,4.17,4.21,4.105,4.2,31314.0
2021-01-29,4.2,4.265,4.155,4.155,49863.0
2021-02-01,4.1,4.155,4.08,4.105,12890.0
2021-02-02,4.1,4.21,4.08,4.135,49687.0
2021-02-03,4.135,4.31,4.08,4.19,48014.0
2021-02-04,4.2,4.3,4.19,4.3,17587.0
2021-02-05,4.29,4.29,4.21,4.21,15871.0
2021-02-08,4.21,4.3,4.18,4.2,84471.0
2021-02-09,4.28,4.33,4.265,4.33,43328.0
2021-02-10,4.29,4.34,4.155,4.155,44847.0
2021-02-11,4.155,4.34,4.155,4.34,37605.0
2021-02-12,4.245,4.31,4.125,4.235,38483.0
2021-02-15,4.105,4.265,4.105,4.225,24218.0
2021-02-16,4.105,4.22,4.09,4.145,50750.0
2021-02-17,4.145,4.2,4.08,4.105,195623.0
2021-02-18,4.105,4.22,4.04,4.16,71511.0
2021-02-19,4.43,4.46,4.385,4.42,242832.0
2021-02-22,4.615,4.875,4.58,4.77,270849.0
2021-02-23,4.8,4.82,4.67,4.78,262853.0
2021-02-24,4.855,4.955,4.705,4.89,221476.0
2021-02-25,4.955,5.095,4.94,5.04,163893.0
2021-02-26,4.92,5.16,4.89,5.12,60297.0
2021-03-01,5.16,5.16,4.94,4.995,34334.0
2021-03-02,4.955,5.14,4.955,5.075,122707.0
2021-03-03,5.095,5.12,5.02,5.06,181850.0
2021-03-04,5.05,5.05,4.91,4.94,216933.0
2021-03-05,4.945,4.945,4.77,4.865,109686.0
2021-03-08,4.755,4.9,4.755,4.845,67185.0
2021-03-09,4.865,4.89,4.81,4.865,77626.0
2021-03-10,4.91,4.91,4.82,4.89,50004.0
2021-03-11,4.945,4.945,4.88,4.92,64737.0
2021-03-12,4.9,4.9,4.845,4.865,116673.0
2021-03-15,4.855,4.94,4.83,4.88,121078.0
2021-03-16,4.88,4.9,4.865,4.89,43696.0
2021-03-17,4.89,4.89,4.78,4.81,184198.0
2021-03-18,4.81,5.145,4.81,4.865,72352.0
2021-03-19,4.91,5.155,4.91,5.095,112523.0
2021-03-22,5.06,5.095,4.99,5.015,58389.0
2021-03-23,5.015,5.085,4.95,4.965,46462.0
2021-03-24,5.05,5.115,5.02,5.07,98961.0
2021-03-25,5.085,5.245,5.06,5.22,56824.0
2021-03-26,5.255,5.71,5.255,5.44,79453.0
2021-03-29,5.485,5.485,5.33,5.42,62037.0
2021-03-30,5.48,5.73,5.44,5.485,166679.0
2021-03-31,5.495,5.525,5.32,5.33,147853.0
2021-04-01,5.35,5.355,5.17,5.285,105855.0
2021-04-06,5.3,5.35,5.2,5.275,59965.0
2021-04-07,5.245,5.255,5.22,5.255,26885.0
2021-04-08,5.2,5.32,5.105,5.105,69268.0
2021-04-09,5.115,5.32,5.115,5.32,36826.0
2021-04-12,5.235,5.275,5.19,5.235,30350.0
2021-04-13,5.255,5.255,5.18,5.18,10605.0
2021-04-14,5.225,5.255,5.03,5.21,53701.0
2021-04-15,5.255,5.28,5.185,5.21,120532.0
2021-04-16,5.255,5.275,5.145,5.21,115989.0
2021-04-19,5.18,5.385,5.18,5.34,103883.0
2021-04-20,5.35,5.625,5.35,5.58,118567.0
2021-04-21,5.535,5.73,5.535,5.675,46532.0
2021-04-22,5.73,5.885,5.72,5.84,51064.0
2021-04-23,5.95,6.11,5.805,5.87,132498.0
2021-04-26,5.935,5.935,5.74,5.74,59236.0
2021-04-27,5.84,5.84,5.685,5.73,38645.0
2021-04-28,5.72,5.815,5.675,5.7,62352.0
2021-04-29,5.72,5.78,5.6,5.685,70523.0
2021-04-30,5.71,5.84,5.505,5.58,152856.0
2021-05-03,5.58,5.84,5.58,5.73,108679.0
2021-05-04,5.755,5.755,5.505,5.55,71876.0
2021-05-05,5.74,5.74,5.48,5.525,47623.0
2021-05-06,5.58,5.71,5.485,5.57,29516.0
2021-05-07,5.58,5.62,5.485,5.485,29814.0
2021-05-10,5.61,5.61,5.415,5.43,38307.0
2021-05-11,5.415,5.515,5.375,5.385,45545.0
2021-05-12,5.365,5.55,5.365,5.485,52556.0
2021-05-13,5.48,5.625,5.42,5.6,60754.0
2021-05-14,5.61,5.72,5.485,5.72,96146.0
2021-05-17,5.72,5.85,5.66,5.675,52786.0
2021-05-18,5.83,5.84,5.69,5.74,72783.0
2021-05-19,5.86,5.86,5.73,5.775,150912.0
2021-05-20,5.785,5.815,5.61,5.755,24394.0
2021-05-21,5.755,5.755,5.6,5.6,28362.0
2021-05-24,5.6,5.785,5.6,5.755,98137.0
2021-05-25,5.805,5.815,5.655,5.655,141645.0
2021-05-26,5.69,5.835,5.69,5.765,63233.0
2021-05-27,5.815,5.82,5.74,5.765,39173.0
2021-05-28,5.765,5.87,5.73,5.805,85024.0
2021-05-31,5.86,5.955,5.805,5.945,65458.0
2021-06-01,5.945,6.035,5.87,5.98,37552.0
2021-06-02,6.035,6.075,5.815,5.815,39529.0
2021-06-03,5.86,6.025,5.86,5.96,46560.0
2021-06-04,5.97,6.075,5.945,6.02,39216.0
2021-06-07,6.02,6.165,5.99,6.045,71303.0
2021-06-08,6.085,6.15,6.0,6.025,102222.0
2021-06-09,6.045,6.055,5.95,6.045,78348.0
2021-06-10,6.045,6.045,5.945,6.0,65410.0
2021-06-11,5.95,5.99,5.815,5.915,111663.0
2021-06-15,5.925,6.035,5.925,6.0,139855.0
2021-06-16,6.0,6.045,5.935,6.0,118749.0
2021-06-17,5.925,6.02,5.925,5.95,253592.0
2021-06-18,5.95,6.1,5.95,6.045,128328.0
2021-06-21,6.025,6.14,6.01,6.085,201928.0
2021-06-22,6.14,6.41,6.14,6.27,179700.0
2021-06-23,6.325,6.41,6.155,6.315,80028.0
2021-06-24,6.325,6.415,6.28,6.325,78922.0
2021-06-25,6.325,6.89,6.27,6.605,179602.0
2021-06-28,6.745,6.745,6.415,6.465,76658.0
2021-06-29,6.435,6.565,6.365,6.475,194394.0
2021-06-30,6.51,6.605,6.425,6.595,374865.0
2021-07-01,6.595,6.725,6.315,6.41,132933.0
2021-07-02,6.41,6.41,6.285,6.345,119399.0
2021-07-05,6.51,6.52,6.195,6.28,158393.0
2021-07-06,6.28,6.315,6.085,6.11,163511.0
2021-07-07,6.09,6.305,6.0,6.1,132319.0
2021-07-08,6.26,6.465,6.155,6.165,68395.0
2021-07-09,6.5,6.5,6.09,6.165,57956.0
2021-07-12,6.27,6.27,6.065,6.165,64613.0
2021-07-13,6.5,6.5,6.1,6.24,42923.0
2021-07-14,6.24,6.37,6.11,6.26,115140.0
2021-07-15,6.39,6.595,6.345,6.41,81140.0
2021-07-16,6.39,6.435,6.285,6.35,93805.0
2021-07-19,6.35,6.35,6.23,6.345,54796.0
2021-07-20,6.305,6.51,6.295,6.475,66006.0
2021-07-21,6.5,6.5,6.315,6.4,74777.0
2021-07-22,6.415,6.51,6.39,6.455,62927.0
2021-07-23,6.455,6.66,6.425,6.555,225137.0
2021-07-26,6.54,6.88,6.54,6.865,112734.0
2021-07-27,6.865,6.865,6.705,6.8,177559.0
2021-07-28,6.815,6.88,6.705,6.76,65713.0
2021-07-29,6.79,6.865,6.735,6.835,114360.0
2021-07-30,6.94,6.965,6.745,6.815,77164.0
2021-08-02,7.02,7.07,6.88,6.975,182613.0
2021-08-03,7.02,7.02,6.81,6.835,191477.0
2021-08-04,6.93,6.93,6.78,6.8,356916.0
2021-08-05,6.875,6.955,6.8,6.95,135958.0
2021-08-06,6.95,6.95,6.815,6.88,44026.0
2021-08-09,6.93,7.015,6.9,6.975,189807.0
2021-08-10,7.02,7.04,6.91,6.965,144947.0
2021-08-11,6.975,7.19,6.91,6.975,210229.0
2021-08-12,7.115,7.115,6.91,6.93,84736.0
2021-08-13,6.995,7.02,6.93,6.975,176376.0
2021-08-16,7.115,7.115,6.88,6.9,131644.0
2021-08-17,7.095,7.095,6.94,6.975,125124.0
2021-08-18,7.095,7.095,6.98,7.04,218869.0
2021-08-19,7.07,7.16,7.04,7.08,175691.0
2021-08-20,7.16,7.16,6.605,6.93,1251365.0
2021-08-23,6.965,7.46,6.845,7.355,622893.0
2021-08-24,7.505,7.7,7.44,7.665,510727.0
2021-08-25,7.68,7.88,7.625,7.775,311267.0
2021-08-26,7.815,7.82,7.57,7.74,163533.0
2021-08-27,7.755,7.835,7.655,7.68,193555.0
2021-08-30,7.895,7.895,7.74,7.765,155061.0
2021-08-31,8.025,8.025,7.745,7.905,128817.0
2021-09-01,7.905,7.905,7.71,7.785,178259.0
2021-09-02,7.905,7.945,7.745,7.85,156705.0
2021-09-03,7.895,8.22,7.85,8.175,212963.0
2021-09-06,8.23,8.37,8.0,8.305,406797.0
2021-09-07,8.325,8.415,8.14,8.185,198670.0
2021-09-08,8.24,8.38,8.055,8.315,224279.0
2021-09-09,8.26,8.39,8.195,8.22,206341.0
2021-09-10,8.325,8.595,8.25,8.445,184907.0
2021-09-13,8.475,8.585,8.4,8.465,161900.0
2021-09-14,8.37,8.65,8.345,8.475,278106.0
2021-09-15,8.605,8.67,8.425,8.53,346592.0
2021-09-16,8.61,8.73,8.47,8.63,219094.0
2021-09-17,8.73,8.87,8.6,8.74,532403.0
2021-09-20,8.825,9.04,8.705,8.865,395622.0
2021-09-21,8.78,9.145,8.645,9.115,346325.0
2021-09-22,9.115,9.22,8.955,9.165,422369.0
2021-09-23,9.265,9.315,9.05,9.095,369459.0
2021-09-24,9.105,9.13,8.825,8.93,216957.0
2021-09-27,9.015,9.015,8.675,8.845,210274.0
2021-09-28,8.72,8.75,8.47,8.535,347390.0
2021-09-29,8.33,8.48,8.16,8.215,430034.0
2021-09-30,8.195,8.335,8.175,8.27,266038.0
2021-10-01,8.175,8.225,7.905,7.97,399267.0
2021-10-04,7.905,8.12,7.885,7.96,203397.0
2021-10-05,7.79,7.905,7.67,7.84,306241.0
2021-10-06,7.84,7.935,7.7,7.7,336513.0
2021-10-07,7.615,7.85,7.435,7.83,337919.0
2021-10-08,7.85,8.055,7.835,8.055,406116.0
2021-10-11,8.085,8.15,7.915,7.915,81062.0
2021-10-12,7.915,7.98,7.83,7.905,207060.0
2021-10-13,7.885,8.105,7.885,8.0,136213.0
2021-10-14,8.185,8.185,7.95,7.99,261607.0
2021-10-15,8.025,8.245,7.98,8.12,205010.0
2021-10-18,8.205,8.205,7.895,8.1,168434.0
2021-10-19,8.215,8.275,8.075,8.25,151796.0
2021-10-20,8.3,8.31,8.14,8.245,390825.0
2021-10-21,8.31,8.675,8.245,8.59,274381.0
2021-10-22,8.635,8.76,8.485,8.665,224810.0
2021-10-25,8.825,8.965,8.535,8.705,247212.0
2021-10-26,8.87,8.9,8.73,8.79,184633.0
2021-10-27,8.79,8.845,8.645,8.71,317814.0
2021-10-28,8.865,9.19,8.805,9.09,405536.0
2021-10-29,9.115,9.115,8.805,8.865,420211.0
2021-11-01,8.93,9.095,8.75,9.07,237201.0
2021-11-02,9.105,9.285,9.015,9.145,342972.0
2021-11-03,9.17,9.18,9.03,9.03,171162.0
2021-11-04,9.06,9.115,8.87,9.095,166176.0
2021-11-05,9.07,9.39,9.07,9.325,254621.0
2021-11-08,9.53,9.68,9.265,9.49,208995.0
2021-11-09,9.625,9.66,9.415,9.48,242594.0
2021-11-10,9.48,9.5,9.265,9.295,333936.0
2021-11-11,9.37,9.435,9.285,9.37,334505.0
2021-11-12,9.37,9.37,8.42,8.61,1173713.0
2021-11-15,8.71,8.865,8.58,8.71,282280.0
2021-11-16,8.645,8.79,8.41,8.46,389111.0
2021-11-17,8.545,8.77,8.515,8.545,487148.0
2021-11-18,8.705,8.72,8.535,8.58,402026.0
2021-11-19,8.685,8.73,8.525,8.635,289901.0
2021-11-22,8.59,8.62,8.47,8.505,148610.0
2021-11-23,8.58,8.665,8.44,8.495,162493.0
2021-11-24,8.515,8.555,8.405,8.43,143962.0
2021-11-25,8.45,8.515,8.32,8.45,134702.0
2021-11-26,8.47,8.47,8.065,8.175,259995.0
2021-11-29,7.99,8.225,7.745,8.13,219729.0
2021-11-30,8.15,8.495,8.15,8.375,326489.0
2021-12-01,8.405,8.46,8.14,8.16,158192.0
2021-12-02,8.14,8.15,7.8,7.895,193418.0
2021-12-03,8.15,8.15,7.755,7.755,105151.0
2021-12-06,7.605,7.945,7.585,7.865,284130.0
2021-12-07,7.865,7.875,7.605,7.605,333405.0
2021-12-08,7.68,7.96,7.68,7.925,416348.0
2021-12-09,7.905,7.935,7.81,7.905,215729.0
2021-12-10,7.915,8.14,7.875,8.14,204797.0
2021-12-13,8.1,8.27,7.98,8.025,199841.0
2021-12-14,8.075,8.635,8.035,8.46,470411.0
2021-12-15,8.45,8.45,7.86,7.86,343342.0
2021-12-16,7.895,8.13,7.85,8.065,128790.0
2021-12-17,8.11,8.14,7.715,7.745,191046.0
2021-12-20,7.785,7.785,7.56,7.65,285394.0
2021-12-21,7.68,7.905,7.625,7.81,107020.0
2021-12-22,7.885,8.0,7.755,7.925,75122.0
2021-12-23,7.99,8.065,7.925,8.01,128177.0
2021-12-24,7.97,8.02,7.915,7.925,33287.0
2021-12-29,7.925,8.035,7.865,8.01,156476.0
2021-12-30,8.01,8.16,7.98,8.12,84920.0
2021-12-31,8.215,8.215,8.065,8.065,27098.0
2022-01-04,8.075,8.175,8.035,8.14,175917.0
2022-01-05,8.215,8.215,8.0,8.075,120528.0
2022-01-06,7.885,7.885,7.67,7.68,93602.0
2022-01-07,7.69,7.9,7.69,7.785,78468.0
2022-01-10,7.745,7.745,7.5,7.725,157817.0
2022-01-11,7.71,7.79,7.55,7.71,183508.0
2022-01-12,7.755,7.84,7.69,7.71,70381.0
2022-01-13,7.745,7.8,7.64,7.66,130625.0
2022-01-14,7.64,7.66,7.51,7.585,116043.0
2022-01-17,7.585,7.745,7.51,7.68,212872.0
2022-01-18,7.52,7.865,7.52,7.745,89860.0
2022-01-19,7.765,7.82,7.66,7.66,117161.0
2022-01-20,7.765,7.885,7.64,7.68,191462.0
2022-01-21,7.885,7.885,7.5,7.53,141578.0
2022-01-24,7.49,7.5,7.295,7.4,186570.0
2022-01-25,7.38,7.53,7.2,7.24,212126.0
2022-01-27,7.155,7.285,6.825,6.965,222600.0
2022-01-28,6.77,7.33,6.77,7.275,165607.0
2022-01-31,7.08,7.51,7.08,7.445,114279.0
2022-02-01,7.605,7.86,7.54,7.79,71715.0
2022-02-02,7.79,7.97,7.7,7.86,101515.0
2022-02-03,7.755,7.885,7.725,7.86,9399.0
2022-02-04,7.86,8.1,7.85,7.98,166424.0
2022-02-07,7.98,8.0,7.785,7.885,155219.0
2022-02-08,7.875,8.075,7.85,8.075,72091.0
2022-02-09,8.075,8.26,7.97,8.185,132059.0
2022-02-10,8.26,8.345,8.14,8.25,187188.0
2022-02-11,8.045,8.3,8.045,8.225,236632.0
2022-02-14,8.045,8.175,7.945,8.055,177471.0
2022-02-15,8.025,8.245,8.025,8.185,209723.0
2022-02-16,8.225,8.32,8.16,8.27,148185.0
2022-02-17,8.3,8.365,8.02,8.02,116745.0
2022-02-18,8.355,8.62,8.02,8.17,239671.0
2022-02-21,8.3,8.3,7.715,8.075,402718.0
2022-02-22,8.025,8.185,8.0,8.085,184096.0
2022-02-23,8.0,8.33,7.945,8.29,82151.0
2022-02-24,8.225,8.225,7.95,8.025,243457.0
2022-02-25,8.025,8.26,8.025,8.195,91219.0
2022-02-28,8.26,8.335,8.11,8.26,150321.0
2022-03-01,8.555,8.645,8.345,8.525,142493.0
2022-03-02,8.525,8.78,8.355,8.59,206693.0
2022-03-03,8.56,8.815,8.56,8.77,137016.0
2022-03-04,8.79,8.91,8.6,8.825,153963.0
2022-03-07,8.955,8.955,8.14,8.42,624162.0
2022-03-08,8.545,8.545,8.235,8.365,275873.0
2022-03-09,8.355,8.37,8.14,8.205,379027.0
2022-03-10,8.57,8.57,8.245,8.29,633301.0
2022-03-11,8.355,8.355,8.085,8.17,398430.0
2022-03-14,8.245,8.355,8.135,8.33,412375.0
2022-03-15,8.375,8.75,8.355,8.545,243195.0
2022-03-16,8.545,8.78,8.46,8.685,343042.0
2022-03-17,9.06,9.06,8.74,8.815,298254.0
2022-03-18,9.06,9.145,8.705,8.78,2647747.0
2022-03-21,8.965,8.965,8.61,8.665,180947.0
2022-03-22,8.875,8.965,8.77,8.92,324347.0
2022-03-23,9.07,9.305,8.995,9.015,402306.0
2022-03-24,9.06,9.09,8.92,9.05,184803.0
2022-03-25,9.035,9.06,8.785,8.79,209516.0
2022-03-28,8.78,8.865,8.645,8.665,113365.0
2022-03-29,8.685,8.8,8.57,8.79,182785.0
2022-03-30,9.11,9.11,8.78,8.88,91089.0
2022-03-31,8.8,9.06,8.74,8.89,165970.0
2022-04-01,9.06,9.1,8.855,8.89,140831.0
2022-04-04,9.015,9.025,8.355,8.465,412254.0
2022-04-05,8.495,8.695,8.23,8.655,481666.0
2022-04-06,8.525,8.76,8.41,8.695,231548.0
2022-04-07,8.73,8.78,8.525,8.715,106973.0
2022-04-08,8.78,8.78,8.655,8.715,138516.0
2022-04-11,8.645,8.79,8.61,8.675,101261.0
2022-04-12,8.685,8.77,8.56,8.645,134188.0
2022-04-13,8.635,8.73,8.525,8.685,176193.0
2022-04-14,8.78,8.865,8.61,8.855,260439.0
2022-04-19,8.875,9.345,8.815,9.3,421979.0
2022-04-20,9.3,9.36,9.185,9.24,335473.0
2022-04-21,9.205,9.29,9.155,9.205,136613.0
2022-04-22,9.145,9.27,9.11,9.185,134115.0
2022-04-26,9.3,9.43,9.195,9.28,350064.0
2022-04-27,9.185,9.24,8.865,9.06,458955.0
2022-04-28,9.06,9.42,9.06,9.375,346069.0
2022-04-29,9.485,9.675,9.42,9.63,459801.0
2022-05-02,9.63,9.765,9.55,9.61,661397.0
2022-05-03,9.63,9.835,9.63,9.74,603140.0
2022-05-04,9.815,9.815,9.555,9.57,275288.0
2022-05-05,9.545,9.75,9.47,9.505,267245.0
2022-05-06,9.485,9.525,9.25,9.355,192199.0
2022-05-09,9.145,9.28,8.855,8.94,357369.0
2022-05-10,8.78,8.78,8.06,8.29,314971.0
2022-05-11,8.28,8.355,8.09,8.355,171001.0
2022-05-12,8.24,8.24,7.92,8.025,418314.0
2022-05-13,7.955,8.135,7.79,7.95,364824.0
2022-05-16,8.26,8.365,7.675,7.95,472134.0
2022-05-17,7.965,8.205,7.855,7.955,428860.0
2022-05-18,8.1,8.11,7.55,7.89,503929.0
2022-05-19,7.835,7.845,7.645,7.655,464864.0
2022-05-20,7.74,7.87,7.55,7.72,292858.0
2022-05-23,7.95,8.05,7.77,7.965,356713.0
2022-05-24,7.795,8.325,7.795,7.91,445103.0
2022-05-25,8.06,8.06,7.665,7.665,441017.0
2022-05-26,7.835,7.93,7.665,7.77,334645.0
2022-05-27,7.9,7.93,7.6,7.655,338277.0
2022-05-30,7.79,7.79,7.455,7.495,325943.0
2022-05-31,7.55,7.635,7.335,7.335,2769062.0
2022-06-01,7.27,7.345,7.145,7.325,433771.0
2022-06-02,7.175,7.38,7.115,7.21,271018.0
2022-06-03,7.25,7.26,7.1,7.195,296992.0
2022-06-06,7.195,7.355,7.115,7.21,374420.0
2022-06-07,7.25,7.25,6.76,6.805,266806.0
2022-06-08,6.825,6.975,6.505,6.54,540083.0
2022-06-09,6.475,6.54,6.23,6.27,352869.0
2022-06-10,6.145,6.185,5.93,6.03,478899.0
2022-06-14,5.495,5.71,5.295,5.69,1666376.0
2022-06-15,5.805,5.91,5.665,5.795,939399.0
2022-06-16,5.9,6.05,5.835,5.92,564708.0
2022-06-17,5.785,5.955,5.615,5.93,733660.0
2022-06-20,6.125,6.125,5.765,5.975,384629.0
2022-06-21,5.975,6.175,5.88,5.93,211588.0
2022-06-22,5.93,6.03,5.845,5.935,281160.0
2022-06-23,5.9,6.02,5.825,5.945,193434.0
2022-06-24,5.85,6.185,5.795,6.125,290617.0
2022-06-27,6.23,6.475,6.145,6.42,318049.0
2022-06-28,6.41,6.525,6.25,6.525,293114.0
2022-06-29,6.42,6.42,6.005,6.07,215605.0
2022-06-30,6.005,6.155,5.87,5.965,326245.0
2022-07-01,6.07,6.145,5.965,5.975,134260.0
2022-07-04,6.1,6.465,6.1,6.4,350438.0
2022-07-05,6.39,6.61,6.165,6.56,302299.0
2022-07-06,6.56,6.785,6.515,6.775,426336.0
2022-07-07,6.775,7.025,6.61,6.72,428749.0
2022-07-08,6.7,6.965,6.61,6.91,198778.0
2022-07-11,7.03,7.03,6.88,6.94,219640.0
2022-07-12,7.06,7.06,6.665,6.695,125168.0
2022-07-13,6.61,6.805,6.57,6.74,203162.0
2022-07-14,6.685,6.86,6.615,6.795,119496.0
2022-07-15,6.73,6.88,6.635,6.855,85477.0
2022-07-18,6.86,7.06,6.825,7.06,165234.0
2022-07-19,7.07,7.07,6.92,7.04,107789.0
2022-07-20,7.07,7.15,7.015,7.05,92386.0
2022-07-21,7.135,7.43,7.115,7.4,153785.0
2022-07-22,7.62,7.72,7.45,7.625,230991.0
2022-07-25,7.6,7.61,7.44,7.58,381319.0
2022-07-26,7.55,7.61,7.41,7.42,232977.0
2022-07-27,7.515,7.515,7.27,7.455,96783.0
2022-07-28,7.505,7.635,7.475,7.55,191185.0
2022-07-29,7.685,7.88,7.675,7.88,260484.0
2022-08-01,7.88,7.92,7.73,7.78,137253.0
2022-08-02,7.74,7.975,7.72,7.965,143049.0
2022-08-03,7.93,7.965,7.795,7.91,88824.0
2022-08-04,7.965,8.04,7.815,7.955,280482.0
2022-08-05,7.79,8.12,7.79,7.975,213501.0
2022-08-08,7.79,7.93,7.78,7.91,150109.0
2022-08-09,7.93,8.12,7.855,8.04,117137.0
2022-08-10,8.07,8.23,7.94,7.975,67782.0
2022-08-11,8.035,8.315,8.025,8.135,96043.0
2022-08-12,8.195,8.28,7.985,8.1,58921.0
2022-08-15,8.125,8.315,8.09,8.28,107751.0
2022-08-16,8.45,8.46,8.23,8.24,105622.0
2022-08-17,8.155,8.42,8.155,8.28,127276.0
2022-08-18,8.325,8.335,8.155,8.305,57788.0
2022-08-19,8.56,8.91,8.525,8.8,248861.0
2022-08-22,8.62,9.1,8.515,9.05,236740.0
2022-08-23,8.96,9.195,8.715,9.07,268145.0
2022-08-24,8.965,9.08,8.63,8.665,244703.0
2022-08-25,8.715,8.79,8.55,8.6,136447.0
2022-08-26,8.685,9.01,8.61,8.96,285525.0
2022-08-29,8.73,8.835,8.635,8.79,111621.0
2022-08-30,8.685,8.825,8.59,8.79,139591.0
2022-08-31,8.695,8.965,8.63,8.96,242138.0
2022-09-01,8.685,8.75,8.495,8.645,125728.0
2022-09-02,8.96,8.96,8.685,8.835,89049.0
2022-09-05,8.92,8.965,8.645,8.665,69730.0
2022-09-06,8.645,8.92,8.635,8.635,46273.0
2022-09-07,8.545,8.825,8.425,8.75,226749.0
2022-09-08,8.75,9.045,8.74,8.96,262199.0
2022-09-09,8.865,9.23,8.865,9.05,178082.0
2022-09-12,9.25,9.25,9.005,9.215,145472.0
2022-09-13,9.485,9.505,9.28,9.44,146413.0
2022-09-14,9.2,9.3,8.545,9.3,312717.0
2022-09-15,9.68,9.68,9.08,9.33,240919.0
2022-09-16,9.54,9.655,9.26,9.555,283240.0
2022-09-19,9.645,9.645,9.08,9.215,193177.0
2022-09-20,9.225,9.345,9.205,9.27,86661.0
2022-09-21,9.31,9.445,9.165,9.32,109479.0
2022-09-23,9.335,9.54,8.955,9.04,124766.0
2022-09-26,8.86,8.88,8.345,8.475,354274.0
2022-09-27,8.22,8.605,8.22,8.495,176441.0
2022-09-28,8.485,8.505,7.845,8.075,272197.0
2022-09-29,8.04,8.515,8.04,8.365,142300.0
2022-09-30,8.41,8.42,8.0,8.095,209812.0
2022-10-03,8.135,8.21,7.925,8.095,173368.0
2022-10-04,8.45,8.745,8.23,8.725,288278.0
2022-10-05,8.82,9.145,8.82,9.1,232448.0
2022-10-06,9.005,9.155,8.985,9.06,120363.0
2022-10-07,9.02,9.11,8.82,8.985,172349.0
2022-10-10,8.89,8.925,8.58,8.685,96958.0
2022-10-11,8.555,8.81,8.555,8.745,158171.0
2022-10-12,8.765,8.935,8.38,8.64,161229.0
2022-10-13,8.6,8.775,8.47,8.65,270963.0
2022-10-14,8.795,8.795,8.44,8.505,124003.0
2022-10-17,8.38,8.515,8.315,8.515,96070.0
2022-10-18,8.755,8.775,8.505,8.65,137387.0
2022-10-19,8.795,9.01,8.42,8.785,324117.0
2022-10-20,8.985,8.985,8.575,8.65,125597.0
2022-10-21,8.975,8.975,8.41,8.735,126219.0
2022-10-24,8.965,9.125,8.745,9.02,122892.0
2022-10-25,8.975,9.385,8.975,9.3,124253.0
2022-10-26,9.31,9.645,9.31,9.51,205622.0
2022-10-27,9.605,9.775,9.445,9.625,135996.0
2022-10-28,9.555,9.605,9.29,9.355,154660.0
2022-10-31,9.555,9.795,9.48,9.605,362188.0
2022-11-01,9.605,9.935,9.5,9.93,260748.0
2022-11-02,10.085,10.14,9.89,10.075,277976.0
2022-11-03,10.075,10.19,9.89,10.075,254444.0
2022-11-04,10.13,10.445,9.96,10.425,202440.0
2022-11-07,10.63,10.98,10.245,10.245,301162.0
2022-11-08,10.215,10.265,10.055,10.16,184062.0
2022-11-09,10.16,10.435,10.045,10.275,231876.0
2022-11-10,10.32,10.35,10.035,10.225,154220.0
2022-11-11,10.415,10.81,10.4,10.8,214707.0
2022-11-14,10.8,10.99,10.675,10.76,257318.0
2022-11-15,10.79,11.075,10.56,10.665,228633.0
2022-11-16,10.665,10.78,10.505,10.6,152196.0
2022-11-17,10.705,10.97,10.52,10.935,196103.0
2022-11-18,10.895,10.905,10.715,10.845,102240.0
2022-11-21,10.875,10.875,10.54,10.54,200764.0
2022-11-22,10.59,10.865,10.53,10.76,169000.0
2022-11-23,10.76,10.845,10.645,10.715,78309.0
2022-11-24,10.725,10.81,10.56,10.78,76405.0
2022-11-25,10.685,10.98,10.685,10.75,110990.0
2022-11-28,10.8,10.81,10.665,10.665,57410.0
2022-11-29,10.57,10.75,10.37,10.75,134843.0
2022-11-30,10.8,11.19,10.665,11.19,247242.0
2022-12-01,11.295,11.295,10.56,10.57,170173.0
2022-12-02,10.515,10.795,10.32,10.53,152351.0
2022-12-05,10.53,10.74,10.275,10.465,163281.0
2022-12-06,10.435,10.705,10.33,10.505,136562.0
2022-12-07,10.445,10.495,10.305,10.465,80490.0
2022-12-08,10.31,10.55,10.265,10.515,110314.0
2022-12-09,10.56,10.675,10.34,10.665,73343.0
2022-12-12,10.32,10.685,10.215,10.685,174680.0
2022-12-13,10.675,10.675,10.475,10.52,37407.0
2022-12-14,10.41,10.845,10.41,10.8,78977.0
2022-12-15,10.83,10.865,10.55,10.76,139352.0
2022-12-16,10.62,10.875,10.61,10.84,172287.0
2022-12-19,10.845,10.885,10.665,10.79,117315.0
2022-12-20,10.79,10.79,10.43,10.515,145004.0
2022-12-21,10.465,10.53,10.255,10.4,203617.0
2022-12-22,10.285,10.485,9.615,10.11,523749.0
2022-12-23,9.795,10.205,9.795,10.15,320945.0
2022-12-28,9.845,10.2,9.845,10.045,86255.0
2022-12-29,10.015,10.19,9.88,10.15,111130.0
2022-12-30,9.89,10.415,9.89,10.295,102658.0
2023-01-03,10.505,10.54,10.285,10.505,98571.0
2023-01-04,10.16,10.77,9.815,10.77,132011.0
2023-01-05,10.84,10.865,10.6,10.655,100559.0
2023-01-06,10.655,10.96,10.495,10.865,58294.0
2023-01-09,10.865,11.06,10.8,10.865,136058.0
2023-01-10,10.645,10.905,10.62,10.77,123761.0
2023-01-11,10.32,11.08,10.32,10.8,474251.0
2023-01-12,10.845,10.955,10.78,10.895,186962.0
2023-01-13,10.77,11.505,10.77,11.44,265267.0
2023-01-16,11.495,11.91,11.48,11.555,189437.0
2023-01-17,11.565,11.68,11.25,11.305,118775.0
2023-01-18,11.22,11.535,11.18,11.535,139759.0
2023-01-19,11.555,11.595,11.35,11.375,187291.0
2023-01-20,11.18,11.315,11.075,11.23,213403.0
2023-01-23,11.345,11.385,10.955,11.115,202526.0
2023-01-24,11.22,11.285,10.865,10.99,223675.0
2023-01-25,11.02,11.46,11.0,11.24,221908.0
2023-01-27,11.24,11.285,11.115,11.115,160460.0
2023-01-30,11.125,11.355,11.04,11.2,212607.0
2023-01-31,11.375,11.975,11.23,11.755,488333.0
2023-02-01,11.765,11.85,11.505,11.505,473903.0
2023-02-02,11.585,11.755,11.525,11.575,294141.0
2023-02-03,11.47,11.815,11.39,11.49,443687.0
2023-02-06,11.495,11.545,10.915,10.99,336373.0
2023-02-07,10.8,11.095,10.715,10.96,298594.0
2023-02-08,10.865,11.075,10.8,10.855,137997.0
2023-02-09,10.82,11.17,10.725,11.115,224823.0
2023-02-10,11.125,11.165,10.905,11.115,122795.0
2023-02-13,11.25,11.495,11.06,11.26,166162.0
2023-02-14,11.85,11.85,11.22,11.545,164402.0
2023-02-15,11.47,11.62,11.355,11.61,187430.0
2023-02-16,11.6,11.745,11.39,11.7,283804.0
2023-02-17,10.18,10.485,9.66,10.085,1328696.0
2023-02-20,10.33,10.53,9.995,10.52,589610.0
2023-02-21,10.465,10.465,10.035,10.085,611029.0
2023-02-22,10.035,10.075,9.605,9.91,704775.0
2023-02-23,9.845,9.845,9.555,9.795,366164.0
2023-02-24,9.655,9.835,9.655,9.795,384917.0
2023-02-27,9.655,9.7,9.555,9.615,252924.0
2023-02-28,9.625,9.88,9.625,9.66,333252.0
2023-03-01,9.655,9.855,9.615,9.75,236742.0
2023-03-02,9.75,9.895,9.645,9.795,307720.0
2023-03-03,9.845,9.98,9.75,9.89,227657.0
2023-03-06,9.625,9.95,9.625,9.9,230486.0
2023-03-07,9.995,10.015,9.845,9.97,207596.0
2023-03-08,10.025,10.265,9.855,10.18,296689.0
2023-03-09,10.255,10.255,9.93,10.025,279123.0
2023-03-10,9.76,9.95,9.615,9.615,190677.0
2023-03-13,9.555,9.625,9.405,9.55,257167.0
2023-03-14,9.46,9.48,9.135,9.385,405898.0
2023-03-15,9.46,9.515,9.22,9.33,177001.0
2023-03-16,9.27,9.43,9.235,9.34,594586.0
2023-03-17,9.32,9.625,9.09,9.09,1503479.0
2023-03-20,9.05,9.395,9.05,9.195,675580.0
2023-03-21,9.28,9.3,9.005,9.09,312253.0
2023-03-22,9.205,9.26,9.005,9.11,201518.0
2023-03-23,9.29,9.475,9.125,9.27,314321.0
2023-03-24,9.25,9.415,9.135,9.385,196738.0
2023-03-27,9.385,9.645,9.375,9.375,238066.0
2023-03-28,9.36,9.425,9.205,9.385,147976.0
2023-03-29,9.27,9.48,9.245,9.395,162269.0
2023-03-30,9.415,9.58,9.395,9.465,176768.0
2023-03-31,9.6,9.625,9.435,9.58,172450.0
2023-04-03,9.59,9.98,9.58,9.925,144524.0
2023-04-04,10.13,10.24,9.945,10.04,131962.0
2023-04-05,10.145,10.145,9.82,9.975,127342.0
2023-04-06,9.8,9.905,9.615,9.725,199631.0
2023-04-11,9.83,9.915,9.695,9.8,212770.0
2023-04-12,9.81,10.04,9.725,9.955,234461.0
2023-04-13,9.895,9.945,9.75,9.8,94923.0
2023-04-14,9.725,9.945,9.615,9.77,124681.0
2023-04-17,9.705,9.865,9.655,9.79,103679.0
2023-04-18,9.615,9.75,9.555,9.75,206539.0
2023-04-19,9.655,9.865,9.61,9.76,176503.0
2023-04-20,9.75,9.965,9.645,9.75,202802.0
2023-04-21,9.735,9.86,9.635,9.695,116947.0
2023-04-24,9.705,9.735,9.55,9.57,102363.0
2023-04-26,9.6,9.615,9.375,9.5,235310.0
2023-04-27,9.56,9.76,9.5,9.61,170516.0
2023-04-28,9.61,9.775,9.52,9.645,146731.0
2023-05-01,9.61,9.735,9.59,9.645,98629.0
2023-05-02,9.685,9.75,9.53,9.56,75871.0
2023-05-03,9.55,9.76,9.415,9.76,172943.0
2023-05-04,9.725,9.8,9.26,9.375,400307.0
2023-05-05,9.34,9.475,9.27,9.31,225988.0
2023-05-08,9.495,9.495,9.215,9.34,269270.0
2023-05-09,9.205,9.27,9.005,9.215,305563.0
2023-05-10,8.945,9.225,8.945,9.175,194328.0
2023-05-11,9.11,9.36,9.09,9.11,74486.0
2023-05-12,9.08,9.165,8.985,9.01,114100.0
2023-05-15,8.955,9.02,8.83,8.885,75379.0
2023-05-16,8.755,8.79,8.53,8.55,160623.0
2023-05-17,8.415,8.58,8.27,8.465,509405.0
2023-05-18,8.485,8.79,8.485,8.645,417961.0
2023-05-19,8.695,8.915,8.63,8.705,113984.0
2023-05-22,8.495,8.54,8.31,8.515,211028.0
2023-05-23,8.475,8.62,8.445,8.515,143664.0
2023-05-24,8.505,8.61,8.34,8.38,33517.0
2023-05-25,8.31,8.43,8.215,8.37,154147.0
2023-05-26,8.455,8.56,8.33,8.505,216181.0
2023-05-29,8.505,8.54,8.27,8.53,343558.0
2023-05-30,8.53,8.59,8.395,8.505,194215.0
2023-05-31,8.645,8.645,8.39,8.505,325289.0
2023-06-01,8.37,8.425,8.225,8.27,255132.0
2023-06-02,8.27,8.435,8.175,8.185,253839.0
2023-06-05,8.225,8.56,8.225,8.415,140060.0
2023-06-06,8.485,8.505,8.31,8.31,177975.0
2023-06-07,8.37,8.435,8.245,8.435,141511.0
2023-06-08,8.34,8.465,8.255,8.28,240368.0
2023-06-09,8.28,8.28,8.175,8.255,149108.0
2023-06-13,8.28,8.62,8.265,8.36,445837.0
2023-06-14,8.495,8.635,8.38,8.405,250197.0
2023-06-15,8.405,8.52,8.38,8.405,197339.0
2023-06-16,8.53,8.57,8.36,8.495,264692.0
2023-06-19,8.445,8.56,8.35,8.37,148356.0
2023-06-20,8.33,8.36,8.235,8.29,100725.0
2023-06-21,8.205,8.39,8.205,8.37,113575.0
2023-06-22,8.31,8.32,8.13,8.165,90521.0
2023-06-23,8.14,8.205,7.955,8.025,194818.0
2023-06-26,7.935,8.14,7.9,8.07,234702.0
2023-06-27,8.07,8.225,8.005,8.11,157675.0
2023-06-28,8.225,8.38,8.14,8.38,245235.0
2023-06-29,8.175,8.415,8.175,8.38,117578.0
2023-06-30,8.36,8.425,8.27,8.33,97759.0
2023-07-03,8.32,8.505,8.3,8.425,81563.0
2023-07-04,8.405,8.475,8.29,8.445,89079.0
2023-07-05,8.6,8.6,8.36,8.495,69922.0
2023-07-06,8.485,8.485,8.32,8.37,46242.0
2023-07-07,8.225,8.35,8.165,8.3,91371.0
2023-07-10,8.3,8.455,8.205,8.28,102548.0
2023-07-11,8.205,8.35,8.08,8.225,129047.0
2023-07-12,8.165,8.265,8.025,8.205,199116.0
2023-07-13,8.195,8.505,8.195,8.465,225528.0
2023-07-14,8.505,8.715,8.445,8.655,119186.0
2023-07-17,8.645,8.695,8.455,8.6,85675.0
2023-07-18,8.63,8.63,8.495,8.515,71801.0
2023-07-19,8.465,8.635,8.405,8.6,54283.0
2023-07-20,8.685,8.735,8.475,8.58,56771.0
2023-07-21,8.55,8.59,8.485,8.58,65622.0
2023-07-24,8.165,8.655,8.165,8.58,77167.0
2023-07-25,8.59,8.59,8.445,8.495,59792.0
2023-07-26,8.405,8.445,8.165,8.38,81995.0
2023-07-27,8.225,8.735,8.225,8.735,199329.0
2023-07-28,8.745,8.755,8.435,8.61,156514.0
2023-07-31,8.52,8.885,8.52,8.81,118529.0
2023-08-01,8.985,9.005,8.78,8.78,159541.0
2023-08-02,8.745,8.8,8.62,8.645,67484.0
2023-08-03,8.645,8.645,8.445,8.52,108623.0
2023-08-04,8.52,8.55,8.39,8.52,109341.0
2023-08-07,8.745,8.755,8.55,8.645,64811.0
2023-08-08,8.645,8.645,8.39,8.445,95324.0
2023-08-09,8.665,8.665,8.425,8.475,67518.0
2023-08-10,8.61,8.62,8.385,8.425,75656.0
2023-08-11,8.475,8.78,8.39,8.745,67280.0
2023-08-14,8.735,8.735,8.32,8.395,86394.0
2023-08-15,8.36,8.53,8.36,8.475,108740.0
2023-08-16,8.405,8.515,8.37,8.425,73011.0
2023-08-17,8.36,8.645,8.265,8.645,208739.0
2023-08-18,8.895,9.635,8.84,9.385,478245.0
2023-08-21,9.125,9.58,8.88,9.58,367987.0
2023-08-22,9.51,9.705,9.395,9.6,267009.0
2023-08-23,9.6,9.975,9.465,9.925,198152.0
2023-08-24,9.925,9.955,9.76,9.865,95722.0
2023-08-25,9.945,9.965,9.74,9.915,109811.0
2023-08-28,9.985,9.985,9.705,9.715,106429.0
2023-08-29,9.75,9.955,9.745,9.905,200536.0
2023-08-30,9.735,10.28,9.735,10.215,117119.0
2023-08-31,10.155,10.405,9.985,10.405,342270.0
2023-09-01,10.405,10.405,10.135,10.27,90040.0
2023-09-04,10.425,10.425,10.105,10.23,89479.0
2023-09-05,10.195,10.5,10.115,10.5,135542.0
2023-09-06,10.56,10.645,10.365,10.645,136146.0
2023-09-07,10.475,10.58,10.35,10.475,138657.0
2023-09-08,10.475,10.51,10.28,10.35,72878.0
2023-09-11,10.28,10.405,10.185,10.26,74749.0
2023-09-12,10.27,10.59,10.27,10.365,168214.0
2023-09-13,10.355,10.475,10.27,10.455,146119.0
2023-09-14,10.52,10.55,10.375,10.5,127881.0
2023-09-15,10.5,10.82,10.5,10.82,231651.0
2023-09-18,10.905,10.905,10.42,10.51,101122.0
2023-09-19,10.44,10.53,10.335,10.42,49830.0
2023-09-20,10.42,10.615,10.345,10.615,95153.0
2023-09-21,10.585,10.705,10.51,10.645,139529.0
2023-09-22,10.635,10.79,10.41,10.79,198212.0
2023-09-25,10.82,11.025,10.675,11.005,219279.0
2023-09-26,11.055,11.11,10.715,10.75,243728.0
2023-09-27,10.575,10.77,10.44,10.635,173869.0
2023-09-28,10.585,10.74,10.51,10.585,111897.0
2023-09-29,10.55,10.74,10.44,10.695,73262.0
2023-10-02,10.44,10.79,10.44,10.705,44679.0
2023-10-03,10.695,10.76,10.575,10.625,94228.0
2023-10-04,10.52,10.52,10.315,10.46,79184.0
2023-10-05,10.41,10.55,10.41,10.48,88789.0
2023-10-06,10.49,10.575,10.335,10.52,68588.0
2023-10-09,10.55,10.605,10.315,10.47,69926.0
2023-10-10,10.44,10.555,10.42,10.5,44801.0
2023-10-11,10.615,10.615,10.44,10.565,46821.0
2023-10-12,10.645,10.725,10.555,10.655,56066.0
2023-10-13,10.695,10.695,10.53,10.645,72409.0
2023-10-16,10.665,10.665,10.5,10.52,93456.0
2023-10-17,10.675,10.83,10.48,10.55,97841.0
2023-10-18,10.375,10.52,10.07,10.13,70816.0
2023-10-19,10.015,10.15,9.865,10.12,121088.0
2023-10-20,10.015,10.18,9.83,9.895,69244.0
2023-10-23,9.945,10.05,9.75,9.875,89656.0
2023-10-24,9.855,10.03,9.76,9.985,77943.0
2023-10-25,10.205,10.205,9.935,10.11,93352.0
2023-10-26,10.11,10.11,9.85,9.925,185078.0
2023-10-27,10.06,10.06,9.7,9.76,70662.0
2023-10-30,9.8,9.905,9.41,9.45,90962.0
2023-10-31,9.43,9.625,9.41,9.545,79790.0
2023-11-01,9.615,9.77,9.515,9.68,115010.0
2023-11-02,9.555,9.845,9.555,9.77,140382.0
2023-11-03,9.875,9.935,9.775,9.84,48210.0
2023-11-06,9.675,10.09,9.675,9.915,109230.0
2023-11-07,9.915,10.115,9.915,10.03,105617.0
2023-11-08,10.03,10.12,9.925,9.995,68002.0
2023-11-09,10.015,10.19,10.015,10.11,72521.0
2023-11-10,10.17,10.17,9.69,9.75,90516.0
2023-11-13,9.82,10.07,9.79,10.005,95869.0
2023-11-14,9.8,10.05,9.8,9.925,51023.0
2023-11-15,10.005,10.355,9.85,10.305,106480.0
2023-11-16,10.325,10.325,10.08,10.13,106022.0
2023-11-17,9.98,10.12,9.93,10.015,67922.0
2023-11-20,10.015,10.09,10.015,10.08,59990.0
2023-11-21,9.945,10.1,9.925,10.06,90789.0
2023-11-22,9.955,10.06,9.935,9.975,67975.0
2023-11-23,9.915,10.015,9.865,10.015,53726.0
2023-11-24,9.295,9.68,8.955,9.37,932088.0
2023-11-27,9.43,9.47,9.255,9.41,142109.0
2023-11-28,9.335,9.68,9.295,9.625,99488.0
2023-11-29,9.625,9.925,9.575,9.865,144787.0
2023-11-30,9.72,9.895,9.37,9.7,343673.0
2023-12-01,10.025,10.025,9.41,9.545,152611.0
2023-12-04,9.48,9.77,9.34,9.39,173858.0
2023-12-05,9.35,9.38,9.185,9.35,150143.0
2023-12-06,9.535,9.605,9.245,9.555,72369.0
2023-12-07,9.525,9.575,9.38,9.44,183772.0
2023-12-08,9.44,9.5,9.235,9.35,171804.0
2023-12-11,9.35,9.49,9.295,9.39,230405.0
2023-12-12,9.295,9.42,9.265,9.38,51807.0
2023-12-13,9.335,9.585,9.335,9.575,104355.0
2023-12-14,9.37,9.895,9.37,9.865,160610.0
2023-12-15,9.865,9.865,9.645,9.68,142885.0
2023-12-18,9.625,9.68,9.535,9.625,87208.0
2023-12-19,9.655,9.8,9.555,9.635,164869.0
2023-12-20,9.625,9.73,9.605,9.72,130516.0
2023-12-21,9.565,9.72,9.565,9.665,94027.0
2023-12-22,9.625,9.72,9.605,9.645,51663.0
2023-12-27,9.585,9.7,9.565,9.635,83478.0
2023-12-28,9.625,9.72,9.5,9.635,56097.0
2023-12-29,9.585,9.625,9.4,9.49,47496.0
2024-01-02,9.48,9.575,9.245,9.4,67316.0
2024-01-03,9.335,9.37,8.965,8.99,114760.0
2024-01-04,8.945,9.03,8.845,8.975,132905.0
2024-01-05,9.04,9.04,8.78,8.99,115408.0
2024-01-08,8.895,9.04,8.8,8.915,134338.0
2024-01-09,9.04,9.2,8.985,9.1,62758.0
2024-01-10,9.14,9.14,8.945,8.975,89239.0
2024-01-11,8.975,9.16,8.955,9.03,123924.0
2024-01-12,9.03,9.07,8.895,9.05,95001.0
2024-01-15,8.895,9.205,8.895,9.195,70543.0
2024-01-16,9.195,9.36,9.16,9.215,104235.0
2024-01-17,9.215,9.275,9.14,9.255,62915.0
2024-01-18,9.245,9.5,9.245,9.47,126849.0
2024-01-19,9.48,9.635,9.37,9.575,144170.0
2024-01-22,9.625,9.865,9.585,9.865,155963.0
2024-01-23,9.865,9.925,9.71,9.855,195938.0
2024-01-24,9.855,10.025,9.855,9.915,116526.0
2024-01-25,9.8,9.895,9.69,9.865,87867.0
2024-01-29,10.015,10.13,9.84,10.09,148212.0
2024-01-30,10.555,10.555,9.84,10.16,99090.0
2024-01-31,10.16,10.335,10.08,10.16,81601.0
2024-02-01,9.915,10.11,9.915,10.05,98786.0
2024-02-02,9.82,10.265,9.82,10.265,46275.0
2024-02-05,10.205,10.43,10.07,10.42,95538.0
2024-02-06,10.11,10.615,10.09,10.48,152861.0
2024-02-07,10.575,10.715,10.48,10.605,168301.0
2024-02-08,10.54,10.74,10.315,10.345,213495.0
2024-02-09,10.315,10.46,10.295,10.39,119077.0
2024-02-12,10.39,10.695,10.39,10.655,64600.0
2024-02-13,10.655,10.74,10.52,10.725,172516.0
2024-02-14,10.52,10.705,10.45,10.655,135872.0
2024-02-15,10.695,10.88,10.695,10.86,145531.0
2024-02-16,10.88,10.965,10.595,10.605,111617.0
2024-02-19,10.5,10.75,10.42,10.46,202562.0
2024-02-20,10.595,10.595,10.41,10.54,149092.0
2024-02-21,10.5,10.77,10.43,10.575,301365.0
2024-02-22,11.15,11.86,11.045,11.84,883303.0
2024-02-23,11.86,12.62,11.86,12.58,467425.0
2024-02-26,12.445,12.5,12.15,12.25,301958.0
2024-02-27,12.18,12.395,12.015,12.345,215056.0
2024-02-28,12.395,12.47,11.95,12.005,188958.0
2024-02-29,12.035,12.21,11.82,12.015,210787.0
2024-03-01,12.035,12.085,11.705,11.745,280049.0
2024-03-04,11.745,11.955,11.685,11.89,171846.0
2024-03-05,11.79,11.79,11.59,11.655,73673.0
2024-03-06,11.57,11.735,11.46,11.615,129264.0
2024-03-07,11.615,11.685,11.43,11.665,137029.0
2024-03-08,11.675,11.755,11.51,11.55,90993.0
2024-03-11,11.48,11.51,11.385,11.46,73153.0
2024-03-12,11.51,11.53,11.285,11.46,165217.0
2024-03-13,11.425,11.52,11.355,11.365,64745.0
2024-03-14,11.325,11.42,11.275,11.285,117117.0
2024-03-15,11.275,11.52,11.12,11.52,192950.0
2024-03-18,11.315,11.615,11.315,11.4,90251.0
2024-03-19,11.44,11.58,11.295,11.58,65117.0
2024-03-20,11.59,11.59,11.265,11.295,76446.0
2024-03-21,11.315,11.48,11.315,11.42,211508.0
2024-03-22,11.41,11.44,11.315,11.345,77329.0
2024-03-25,11.43,11.44,11.305,11.355,102570.0
2024-03-26,11.345,11.375,11.225,11.315,94737.0
2024-03-27,11.235,11.315,11.15,11.275,86323.0
2024-03-28,11.285,11.355,11.185,11.275,91222.0
2024-04-02,11.5,11.5,11.06,11.225,103982.0
2024-04-03,11.4,11.4,10.95,11.15,98823.0
2024-04-04,11.13,11.325,11.13,11.175,80243.0
2024-04-05,11.185,11.295,11.02,11.295,94282.0
2024-04-08,11.07,11.365,11.07,11.305,82742.0
2024-04-09,11.255,11.325,11.08,11.08,31439.0
2024-04-10,11.195,11.215,10.885,11.12,74815.0
2024-04-11,11.07,11.1,10.915,10.96,58800.0
2024-04-12,10.915,10.95,10.785,10.815,46562.0
2024-04-15,10.785,11.07,10.7,11.05,170169.0
2024-04-16,10.895,10.95,10.64,10.775,108702.0
2024-04-17,10.775,10.99,10.755,10.925,56867.0
2024-04-18,10.755,10.99,10.755,10.95,57325.0
2024-04-19,10.95,10.95,10.65,10.865,92888.0
2024-04-22,10.97,11.355,10.915,11.285,87802.0
2024-04-23,11.325,11.45,11.165,11.245,98681.0
2024-04-24,11.245,11.38,11.205,11.205,109218.0
2024-04-26,11.5,11.5,11.16,11.205,67535.0
2024-04-29,11.315,11.345,11.12,11.345,126822.0
2024-04-30,11.345,11.57,11.315,11.48,62159.0
2024-05-01,11.4,11.4,10.95,11.295,29810.0
2024-05-02,11.04,11.48,11.04,11.315,117883.0
2024-05-03,11.205,11.58,11.205,11.52,75861.0
2024-05-06,11.54,11.83,11.43,11.695,146594.0
2024-05-07,11.745,11.825,11.305,11.53,121563.0
2024-05-08,11.49,11.645,11.45,11.58,28845.0
2024-05-09,11.51,11.51,11.215,11.245,87085.0
2024-05-10,11.685,11.685,11.12,11.235,32342.0
2024-05-13,11.41,11.41,11.16,11.315,47540.0
2024-05-14,11.38,11.43,11.235,11.335,54272.0
2024-05-15,11.38,11.795,11.38,11.5,88504.0
2024-05-16,11.54,11.735,11.335,11.665,137625.0
2024-05-17,11.715,11.715,11.41,11.48,126538.0
2024-05-20,11.48,11.49,11.325,11.365,63690.0
2024-05-21,11.335,11.525,11.265,11.4,33184.0
2024-05-22,11.49,11.57,11.185,11.275,65026.0
2024-05-23,11.09,11.1,10.91,11.1,73038.0
2024-05-24,11.02,11.06,10.805,10.805,81381.0
2024-05-27,10.885,11.245,10.865,11.195,84363.0
2024-05-28,11.265,11.41,11.165,11.225,110305.0
2024-05-29,11.15,11.15,10.735,10.855,177517.0
2024-05-30,10.755,10.94,10.67,10.905,65830.0
2024-05-31,10.99,11.08,10.795,10.805,156152.0
2024-06-03,10.805,10.865,10.69,10.755,68203.0
2024-06-04,10.735,10.825,10.58,10.71,75820.0
2024-06-05,10.6,10.66,10.51,10.57,155729.0
2024-06-06,10.6,10.875,10.6,10.755,196805.0
2024-06-07,10.775,10.815,10.66,10.745,117404.0
2024-06-11,10.865,11.26,10.825,10.99,118407.0
2024-06-12,10.895,10.95,10.805,10.875,77828.0
2024-06-13,10.905,11.02,10.815,10.96,226435.0
2024-06-14,11.05,11.255,10.815,10.815,93551.0
2024-06-17,10.905,10.915,10.7,10.805,75517.0
2024-06-18,10.795,11.0,10.785,10.925,92075.0
2024-06-19,10.825,11.04,10.795,10.875,31228.0
2024-06-20,10.905,10.905,10.71,10.745,98201.0
2024-06-21,10.71,10.785,10.58,10.72,249622.0
2024-06-24,10.855,10.885,10.5,10.7,91076.0
2024-06-25,10.62,10.775,10.58,10.755,126593.0
2024-06-26,11.0,11.0,10.63,10.7,63478.0
2024-06-27,10.64,10.725,10.54,10.67,83770.0
2024-06-28,10.59,10.765,10.59,10.735,106241.0
2024-07-01,10.755,10.96,10.64,10.7,122542.0
2024-07-02,10.7,10.875,10.63,10.755,64257.0
2024-07-03,10.755,10.905,10.64,10.72,93104.0
2024-07-04,10.63,10.795,10.63,10.725,125839.0
2024-07-05,10.95,10.95,10.69,10.735,134350.0
2024-07-08,10.72,10.935,10.68,10.755,220067.0
2024-07-09,10.755,10.805,10.72,10.785,110121.0
2024-07-10,10.805,11.345,10.805,11.345,115441.0
2024-07-11,11.39,11.47,11.16,11.42,119812.0
2024-07-12,11.46,11.655,11.41,11.52,78393.0
2024-07-15,11.52,12.01,11.52,11.92,90774.0
2024-07-16,12.03,12.065,11.705,11.785,105854.0
2024-07-17,11.9,12.055,11.825,11.93,103037.0
2024-07-18,12.215,12.215,11.825,11.83,108441.0
2024-07-19,12.0,12.03,11.83,11.99,143422.0
2024-07-22,11.99,12.095,11.9,11.98,91184.0
2024-07-23,11.91,12.01,11.715,11.725,95781.0
2024-07-24,11.93,11.93,11.635,11.695,119505.0
2024-07-25,11.805,11.805,11.52,11.645,139225.0
2024-07-26,11.715,11.73,11.57,11.675,95702.0
2024-07-29,11.685,11.805,11.635,11.685,163305.0
2024-07-30,11.675,11.695,11.49,11.54,78532.0
2024-07-31,11.805,11.805,11.57,11.635,222036.0
2024-08-01,11.675,11.675,11.45,11.5,157082.0
2024-08-02,11.54,11.54,11.185,11.315,282837.0
2024-08-05,11.225,11.47,11.05,11.245,167635.0
2024-08-06,11.05,11.165,10.745,10.765,130387.0
2024-08-07,10.755,10.755,10.55,10.71,140430.0
2024-08-08,10.69,10.845,10.64,10.755,168335.0
2024-08-09,10.775,11.01,10.775,10.925,104123.0
2024-08-12,10.96,11.15,10.905,11.1,128434.0
2024-08-13,11.11,11.315,11.1,11.285,113669.0
2024-08-14,11.635,11.635,11.235,11.44,81156.0
2024-08-15,11.49,11.51,11.215,11.49,393150.0
2024-08-16,10.365,10.425,9.085,9.68,2617495.0
2024-08-19,9.595,9.63,9.095,9.165,757603.0
2024-08-20,9.26,9.435,8.93,9.19,649083.0
2024-08-21,9.19,9.445,9.095,9.2,491686.0
2024-08-22,9.29,9.575,9.22,9.33,540763.0
2024-08-23,9.31,9.32,9.19,9.26,346267.0
2024-08-26,9.35,9.485,9.26,9.35,324472.0
2024-08-27,9.31,9.35,9.095,9.125,337131.0
2024-08-28,9.155,9.23,8.86,8.86,314094.0
2024-08-29,9.095,9.095,8.685,8.695,354570.0
2024-08-30,8.695,9.08,8.605,8.94,452198.0
2024-09-02,8.95,9.24,8.84,9.21,279241.0
2024-09-03,9.21,9.24,8.92,9.035,454101.0
2024-09-04,8.965,9.065,8.79,8.84,308571.0
2024-09-05,8.74,8.91,8.715,8.82,440928.0
2024-09-06,8.94,9.025,8.82,9.025,378039.0
2024-09-09,8.89,8.92,8.75,8.84,273899.0
2024-09-10,8.95,9.125,8.88,9.095,185760.0
2024-09-11,9.08,9.12,8.83,8.85,257670.0
2024-09-12,8.98,9.02,8.89,8.95,243729.0
2024-09-13,8.95,9.17,8.95,9.03,221833.0
2024-09-16,9.06,9.25,9.03,9.18,241923.0
2024-09-17,9.18,9.18,8.88,8.88,192281.0
2024-09-18,8.78,9.07,8.78,9.03,148236.0
2024-09-19,9.03,9.11,8.93,9.1,218262.0
2024-09-20,9.13,9.28,9.12,9.16,286343.0
2024-09-23,9.09,9.17,9.03,9.07,211927.0
2024-09-24,9.04,9.185,9.03,9.09,146921.0
2024-09-25,8.98,9.16,8.98,9.05,291017.0
2024-09-26,9.03,9.31,9.0,9.16,258571.0
2024-09-27,9.15,9.2,9.0,9.0,113029.0
2024-09-30,9.06,9.12,8.93,8.98,179610.0
2024-10-01,8.93,9.18,8.84,9.02,135183.0
2024-10-02,8.98,9.01,8.78,8.8,174401.0
2024-10-03,8.78,9.02,8.68,8.68,280517.0
2024-10-04,8.68,9.005,8.645,8.99,205447.0
2024-10-07,8.92,9.08,8.83,9.0,80339.0
2024-10-08,8.98,9.01,8.86,8.9,164889.0
2024-10-09,8.89,9.325,8.89,9.26,219841.0
2024-10-10,9.22,9.475,9.11,9.415,369136.0
2024-10-11,9.425,9.775,9.385,9.565,363053.0
2024-10-14,9.625,9.635,9.28,9.29,298436.0
2024-10-15,9.27,9.31,9.1,9.25,254232.0
2024-10-16,9.23,9.24,8.85,8.85,186972.0
2024-10-17,8.93,9.02,8.76,8.77,257017.0
2024-10-18,8.78,8.82,8.665,8.69,228329.0
2024-10-21,8.71,8.91,8.68,8.89,247642.0
2024-10-22,8.84,8.895,8.7,8.82,137699.0
2024-10-23,8.77,8.79,8.665,8.69,198027.0
2024-10-24,8.675,8.83,8.595,8.665,257351.0
2024-10-25,8.77,8.97,8.74,8.8,184051.0
2024-10-28,8.75,8.8,8.585,8.645,191847.0
2024-10-29,8.675,8.86,8.585,8.82,172731.0
2024-10-30,8.99,8.99,8.635,8.635,191728.0
2024-10-31,8.635,9.18,8.635,9.03,303568.0
2024-11-01,9.03,9.26,8.96,9.17,253155.0
2024-11-04,9.3,9.395,9.07,9.12,330179.0
2024-11-05,9.11,9.14,8.85,8.97,223835.0
2024-11-06,8.97,9.385,8.96,9.385,257833.0
2024-11-07,9.325,9.455,9.1,9.2,182364.0
2024-11-08,9.325,9.605,9.25,9.555,185617.0
2024-11-11,9.555,9.695,9.385,9.425,194885.0
2024-11-12,9.425,9.475,9.28,9.415,127351.0
2024-11-13,9.445,9.455,9.11,9.21,198982.0
2024-11-14,9.22,9.385,9.11,9.21,126550.0
2024-11-15,9.24,9.29,9.14,9.29,81752.0
2024-11-18,9.31,9.31,9.09,9.25,149645.0
2024-11-19,9.21,9.385,8.96,9.01,166595.0
2024-11-20,8.075,8.075,6.055,6.795,3868543.0
2024-11-21,6.955,7.87,6.955,7.6,1406676.0
2024-11-22,7.71,8.075,7.57,7.64,1099338.0
2024-11-25,7.69,7.99,7.64,7.84,476094.0
2024-11-26,7.94,8.085,7.785,7.95,562127.0
2024-11-27,7.95,8.085,7.86,8.075,321522.0
2024-11-28,8.255,8.375,8.145,8.275,344038.0
2024-11-29,8.385,8.73,8.385,8.565,634103.0
2024-12-02,8.585,8.71,8.18,8.235,728867.0
2024-12-03,8.235,8.455,8.175,8.365,278786.0
2024-12-04,8.485,8.485,8.085,8.085,269482.0
2024-12-05,8.115,8.205,7.94,8.205,301091.0
2024-12-06,8.245,8.325,8.165,8.195,206354.0
2024-12-09,8.265,8.285,8.055,8.065,199035.0
2024-12-10,8.035,8.075,7.96,8.045,205809.0
2024-12-11,8.02,8.055,7.94,8.02,277483.0
2024-12-12,8.02,8.135,7.9,7.93,276073.0
2024-12-13,7.94,8.085,7.92,7.94,279369.0
2024-12-16,7.94,8.01,7.89,7.92,199317.0
2024-12-17,7.9,8.165,7.9,8.055,235175.0
2024-12-18,8.115,8.265,8.065,8.125,143866.0
2024-12-19,8.255,8.255,7.9,7.96,260600.0
2024-12-20,8.02,8.145,7.83,7.89,239238.0
2024-12-23,7.94,7.99,7.835,7.89,192122.0
2024-12-24,7.92,8.115,7.89,7.89,79213.0
2024-12-27,8.0,8.105,7.85,8.095,145946.0
2024-12-30,8.035,8.195,7.83,7.86,202583.0
2024-12-31,7.84,7.89,7.79,7.8,105490.0
2025-01-02,7.95,7.95,7.78,7.84,103066.0
2025-01-03,7.84,7.91,7.8,7.8,72114.0
2025-01-06,7.84,7.93,7.67,7.7,143653.0
2025-01-07,7.8,7.98,7.68,7.92,189327.0
2025-01-08,7.75,7.84,7.7,7.75,281648.0
2025-01-09,7.75,7.82,7.66,7.69,212500.0
2025-01-10,7.74,7.76,7.54,7.6,257334.0
2025-01-13,7.6,7.6,7.365,7.4,156463.0
2025-01-14,7.4,7.96,7.245,7.56,827449.0
2025-01-15,7.73,8.035,7.59,7.59,311332.0
2025-01-16,7.74,7.85,7.52,7.78,291692.0
2025-01-17,7.87,7.98,7.81,7.89,156278.0
2025-01-20,7.89,7.89,7.74,7.78,128253.0
2025-01-21,7.84,8.245,7.84,8.035,364973.0
2025-01-22,7.96,8.055,7.84,7.93,395025.0
2025-01-23,7.82,7.82,7.49,7.73,580748.0
2025-01-24,7.74,8.035,7.74,8.03,297529.0
2025-01-28,7.99,8.195,7.9,8.085,121390.0
2025-01-29,8.055,8.185,7.96,8.02,239673.0
2025-01-30,7.96,8.035,7.94,7.97,152467.0
2025-01-31,8.03,8.155,8.03,8.115,138869.0
2025-02-03,8.115,8.115,7.93,7.95,203282.0
2025-02-04,8.095,8.175,8.01,8.045,151535.0
2025-02-05,8.145,8.215,7.995,8.135,132139.0
2025-02-06,8.315,8.375,8.215,8.245,188085.0
2025-02-07,8.235,8.455,8.225,8.225,192841.0
2025-02-10,8.335,8.4,8.145,8.155,187598.0
2025-02-11,8.155,8.275,8.0,8.03,167317.0
2025-02-12,8.0,8.105,7.93,8.075,222544.0
2025-02-13,8.195,8.295,8.095,8.105,119887.0
2025-02-14,8.145,8.315,8.145,8.305,122429.0
2025-02-17,8.275,8.385,8.185,8.345,163045.0
2025-02-18,8.425,8.435,8.305,8.325,109099.0
2025-02-19,8.335,8.59,8.335,8.535,231125.0
2025-02-20,8.535,8.535,8.235,8.325,165711.0
2025-02-21,7.44,7.73,6.75,7.285,1948191.0
2025-02-24,7.355,7.7,7.355,7.59,730260.0
2025-02-25,7.55,7.6,7.325,7.375,609012.0
2025-02-26,7.43,7.67,7.42,7.63,353406.0
2025-02-27,7.82,8.105,7.76,7.79,374088.0
2025-02-28,7.78,7.84,7.6,7.6,264675.0
2025-03-03,7.83,7.83,7.5,7.5,183338.0
2025-03-04,7.49,7.58,7.385,7.42,297589.0
2025-03-05,7.44,7.44,7.185,7.235,527380.0
2025-03-06,7.185,7.345,7.185,7.295,376365.0
2025-03-07,7.45,7.45,7.235,7.245,301568.0
2025-03-10,7.245,7.305,7.215,7.225,199190.0
2025-03-11,7.135,7.145,6.885,6.975,309061.0
2025-03-12,6.945,6.96,6.715,6.75,344098.0
2025-03-13,6.825,6.825,6.585,6.645,236477.0
2025-03-14,6.645,6.655,6.505,6.535,283635.0
2025-03-17,6.625,6.895,6.575,6.855,229297.0
2025-03-18,6.885,6.975,6.795,6.865,92957.0
2025-03-19,6.865,6.995,6.795,6.875,142638.0
2025-03-20,6.925,7.055,6.895,7.005,180627.0
2025-03-21,6.995,7.065,6.895,6.995,241801.0
2025-03-24,6.995,7.005,6.745,6.745,186622.0
2025-03-25,6.765,7.045,6.745,6.995,444292.0
2025-03-26,6.995,7.135,6.97,7.025,282636.0
2025-03-27,7.015,7.015,6.875,6.915,310269.0
2025-03-28,6.955,6.965,6.725,6.735,433509.0
2025-03-31,6.675,6.875,6.605,6.805,343925.0
2025-04-01,6.805,6.865,6.655,6.775,356524.0
2025-04-02,6.775,6.985,6.775,6.875,226038.0
2025-04-03,6.875,6.875,6.665,6.765,199553.0
2025-04-04,6.755,6.755,6.555,6.575,404732.0
2025-04-07,6.385,6.455,6.27,6.28,752515.0
2025-04-08,6.33,6.635,6.33,6.475,286555.0
2025-04-09,6.3,6.395,5.94,6.0,801339.0
2025-04-10,6.24,6.31,6.11,6.12,434741.0
2025-04-11,6.07,6.395,5.95,6.34,366459.0
2025-04-14,6.435,6.665,6.385,6.645,238969.0
2025-04-15,6.635,6.955,6.635,6.875,229259.0
2025-04-16,6.905,6.975,6.725,6.855,685961.0
2025-04-17,6.855,7.135,6.645,6.735,322187.0
2025-04-22,6.725,7.055,6.585,6.645,234973.0
2025-04-23,6.725,6.815,6.625,6.675,467136.0
2025-04-24,6.795,6.855,6.09,6.3,1012594.0
2025-04-28,6.375,6.565,6.31,6.365,453245.0
2025-04-29,6.515,6.655,6.35,6.605,331177.0
2025-04-30,6.685,6.845,6.605,6.825,192328.0
2025-05-01,6.805,6.995,6.71,6.945,195747.0
2025-05-02,6.895,7.035,6.865,6.875,132054.0
2025-05-05,6.925,6.995,6.755,6.755,178648.0
2025-05-06,6.755,6.845,6.7,6.795,94385.0
2025-05-07,6.785,6.965,6.605,6.895,144953.0
2025-05-08,6.925,7.025,6.855,6.935,207248.0
2025-05-09,7.025,7.065,6.75,6.885,242733.0
2025-05-12,6.875,7.105,6.875,6.895,184354.0
2025-05-13,6.995,7.145,6.965,7.125,386173.0
2025-05-14,7.105,7.185,6.835,6.885,308228.0
2025-05-15,6.885,6.905,6.755,6.765,227560.0
2025-05-16,6.755,6.895,6.715,6.845,203789.0
2025-05-19,6.885,7.185,6.88,6.895,424390.0
2025-05-20,6.925,7.045,6.895,6.975,216815.0
2025-05-21,6.945,7.045,6.725,6.755,242734.0
2025-05-22,6.625,6.72,6.485,6.645,263860.0
2025-05-23,6.775,6.815,6.605,6.715,160988.0
2025-05-26,6.815,6.855,6.725,6.755,198898.0
2025-05-27,6.755,6.805,6.685,6.715,198432.0
2025-05-28,6.735,6.775,6.605,6.675,290019.0
2025-05-29,6.735,6.905,6.625,6.835,319692.0
2025-05-30,6.845,6.86,6.575,6.665,291729.0
2025-06-02,6.655,6.765,6.575,6.655,161624.0
2025-06-03,6.655,6.695,6.565,6.665,263406.0
2025-06-04,6.795,6.975,6.735,6.975,247637.0
2025-06-05,6.985,7.195,6.98,7.045,302605.0
2025-06-06,7.125,7.205,6.905,7.085,330552.0
2025-06-10,7.155,7.225,6.08,6.25,1955333.0
2025-06-11,6.33,6.705,6.33,6.565,449500.0
2025-06-12,6.525,6.545,6.34,6.375,485909.0
2025-06-13,6.405,6.535,6.23,6.35,550092.0
2025-06-16,6.32,6.515,6.25,6.425,377993.0
2025-06-17,6.465,6.685,6.435,6.675,417828.0
2025-06-18,6.575,6.77,6.475,6.555,322468.0
2025-06-19,6.775,6.775,6.425,6.445,353387.0
2025-06-20,6.415,6.425,6.25,6.25,1248447.0
2025-06-23,6.25,6.26,6.05,6.13,507064.0
2025-06-24,6.13,6.29,6.09,6.21,654276.0
2025-06-25,6.515,6.515,6.24,6.33,573530.0
2025-06-26,6.475,6.475,6.29,6.33,555333.0
2025-06-27,6.385,6.865,6.35,6.765,541848.0
2025-06-30,6.785,6.965,6.695,6.905,432603.0
2025-07-01,6.925,7.305,6.915,7.065,631250.0
2025-07-02,7.025,7.255,7.025,7.145,248381.0
2025-07-03,7.225,7.265,7.075,7.195,207367.0
2025-07-04,7.275,7.435,7.185,7.205,360924.0
2025-07-07,7.245,7.325,7.075,7.285,255948.0
2025-07-08,7.285,7.435,7.185,7.405,195031.0
2025-07-09,7.395,7.575,7.285,7.525,246636.0
2025-07-10,7.585,7.645,7.485,7.595,208791.0
2025-07-11,7.605,7.695,7.495,7.515,186758.0
2025-07-14,7.515,7.585,7.405,7.525,207388.0
2025-07-15,7.545,7.685,7.495,7.685,233035.0
2025-07-16,7.675,7.83,7.595,7.78,210069.0
2025-07-17,7.82,7.83,7.655,7.655,195068.0
2025-07-18,7.725,7.84,7.635,7.84,172331.0
2025-07-21,7.82,7.83,7.695,7.8,131563.0
2025-07-22,7.81,7.93,7.745,7.79,179301.0
2025-07-23,7.79,7.92,7.705,7.88,248679.0
2025-07-24,7.94,7.97,7.83,7.87,174845.0
2025-07-25,7.86,8.17,7.81,8.06,277774.0
2025-07-28,8.02,8.02,7.84,7.97,285169.0
2025-07-29,7.94,8.07,7.85,7.98,361939.0
2025-07-30,7.97,7.98,7.85,7.92,120682.0
2025-07-31,7.9,7.905,7.78,7.8,179721.0
2025-08-01,7.8,7.8,7.635,7.685,128676.0
2025-08-04,7.705,7.84,7.635,7.695,160248.0
2025-08-05,7.81,7.825,7.64,7.725,245637.0
2025-08-06,7.86,8.12,7.765,8.08,189819.0
2025-08-07,8.08,8.41,8.06,8.19,332620.0
2025-08-08,8.15,8.35,8.02,8.28,187702.0
2025-08-11,8.29,8.4,8.22,8.39,172611.0
2025-08-12,8.35,8.415,8.23,8.37,233839.0
2025-08-13,8.36,8.53,8.19,8.21,268626.0
2025-08-14,8.3,8.44,8.24,8.37,207081.0
2025-08-15,8.42,8.45,8.17,8.23,168983.0
2025-08-18,8.3,8.43,8.21,8.42,150524.0
2025-08-19,8.45,8.56,8.25,8.41,316749.0
2025-08-20,8.23,8.42,8.11,8.31,449593.0
2025-08-21,8.22,8.42,8.18,8.32,308086.0
2025-08-22,7.125,7.725,6.775,7.725,2940700.0
2025-08-25,7.545,7.79,7.185,7.645,1289748.0
2025-08-26,7.555,7.655,7.485,7.545,749619.0
2025-08-27,7.555,7.755,7.51,7.595,619976.0
2025-08-28,7.605,7.665,7.545,7.595,393467.0
2025-08-29,7.615,7.755,7.585,7.755,223161.0
2025-09-01,7.725,7.86,7.595,7.77,318640.0
2025-09-02,7.755,7.87,7.675,7.86,380945.0
2025-09-03,7.78,7.95,7.78,7.89,162379.0
2025-09-04,7.97,8.06,7.81,7.95,206672.0
2025-09-05,8.07,8.39,8.03,8.19,284285.0
2025-09-08,8.22,8.61,8.19,8.5,413426.0
2025-09-09,8.57,8.76,8.28,8.34,186335.0
2025-09-10,8.44,8.57,8.38,8.4,117775.0
2025-09-11,8.39,8.465,8.12,8.16,165979.0
2025-09-12,8.24,8.27,8.12,8.19,153577.0
2025-09-15,8.22,8.23,7.95,8.01,228047.0
2025-09-16,8.01,8.24,8.01,8.19,190247.0
2025-09-17,8.15,8.15,7.97,8.08,189297.0
2025-09-18,8.1,8.47,8.02,8.08,145390.0
2025-09-19,8.15,8.16,8.05,8.12,539836.0
2025-09-22,8.35,8.35,8.06,8.24,244605.0
2025-09-23,8.23,8.25,8.08,8.24,182882.0
2025-09-24,8.31,8.31,7.83,7.83,144231.0
2025-09-25,7.82,8.03,7.69,7.93,201286.0
2025-09-26,7.93,7.98,7.82,7.97,102349.0
2025-09-29,8.0,8.04,7.77,7.83,109014.0
2025-09-30,7.93,8.0,7.77,7.77,176134.0
2025-10-01,7.8,7.8,7.62,7.74,196454.0
2025-10-02,7.7,7.96,7.67,7.87,169932.0
2025-10-03,7.85,7.98,7.8,7.96,126214.0
2025-10-06,8.0,8.035,7.76,7.84,102789.0
2025-10-07,7.85,7.86,7.61,7.67,146483.0
2025-10-08,7.67,7.68,7.53,7.68,197005.0
2025-10-09,7.71,7.75,7.4,7.6,309323.0
2025-10-10,7.5,7.55,7.16,7.19,375368.0
2025-10-13,7.1,7.4,7.09,7.39,229224.0
2025-10-14,7.4,7.65,7.4,7.51,264381.0
2025-10-15,7.5,7.55,7.34,7.37,183433.0
2025-10-16,7.4,7.82,7.4,7.74,234795.0
2025-10-17,7.73,7.88,7.64,7.77,201640.0
2025-10-20,7.77,8.195,7.7,7.89,274165.0
2025-10-21,7.96,8.45,7.96,8.4,230227.0
2025-10-22,8.4,8.6,8.2,8.5,359947.0
2025-10-23,8.49,8.64,8.42,8.53,199995.0
2025-10-24,8.5,8.65,8.46,8.5,130141.0
2025-10-27,8.5,8.65,8.48,8.52,151293.0
2025-10-28,8.53,8.8,8.53,8.77,178136.0
2025-10-29,8.72,9.04,8.72,8.75,269034.0
2025-10-30,8.75,8.85,8.49,8.53,194322.0
2025-10-31,8.74,8.74,8.42,8.52,183686.0
2025-11-03,8.52,8.58,8.31,8.37,239268.0
2025-11-04,8.55,8.825,8.36,8.71,235709.0
2025-11-05,8.4,8.72,8.33,8.44,297802.0
2025-11-06,8.44,8.6,8.21,8.3,199641.0
2025-11-07,8.3,8.45,8.15,8.27,209648.0
2025-11-10,8.45,8.45,8.24,8.36,139572.0
2025-11-11,8.45,8.45,8.14,8.4,91468.0
2025-11-12,8.38,8.38,8.19,8.34,118843.0
2025-11-13,8.37,8.37,8.04,8.25,226800.0
2025-11-14,8.1,8.24,8.02,8.21,120964.0
2025-11-17,8.15,8.3,8.15,8.3,170952.0
2025-11-18,8.26,8.37,7.95,7.97,220494.0
2025-11-19,7.97,8.13,7.76,7.82,210468.0
2025-11-20,7.82,8.02,7.81,7.83,144994.0
2025-11-21,7.8,7.88,7.61,7.75,144220.0
2025-11-24,7.8,7.95,7.76,7.93,151099.0
2025-11-25,7.95,8.23,7.95,8.1,134678.0
2025-11-26,8.13,8.41,8.0,8.07,130382.0