Date,Open,High,Low,Close,Volume
2017-11-15,0.81000001887834,0.8450000458170945,0.7600000059392531,0.7699999966061413,3518306.0
2017-11-16,0.7900000375445636,0.8119999931698592,0.7500000152723649,0.7600000059392531,2052784.0
2017-11-17,0.7799999872730294,0.7799999872730294,0.7400000246054766,0.7500000152723649,814252.0
2017-11-20,0.7600000059392531,0.7600000059392531,0.7250000386051444,0.7250000386051444,582036.0
2017-11-21,0.7300000339385885,0.7300000339385885,0.6600000396657253,0.6850000163329457,894848.0
2017-11-22,0.6950000069998339,0.6950000069998339,0.6499999893941911,0.6499999893941911,437929.0
2017-11-23,0.6700000303326135,0.6700000303326135,0.639999998727303,0.6499999893941911,402012.0
2017-11-24,0.6600000396657253,0.6600000396657253,0.639999998727303,0.639999998727303,75889.0
2017-11-27,0.639999998727303,0.6549999847276352,0.639999998727303,0.639999998727303,193442.0
2017-11-28,0.6300000080604148,0.639999998727303,0.6200000173935266,0.6300000080604148,105000.0
2017-11-29,0.6300000080604148,0.6300000080604148,0.6100000267266384,0.6300000080604148,223011.0
2017-11-30,0.6300000080604148,0.6499999893941911,0.6250000127269707,0.6470000279569122,243502.0
2017-12-01,0.6499999893941911,0.6499999893941911,0.6200000173935266,0.6200000173935266,206805.0
2017-12-04,0.6350000033938589,0.6600000396657253,0.6000000360597503,0.6250000127269707,454625.0
2017-12-05,0.6250000127269707,0.6250000127269707,0.6000000360597503,0.6000000360597503,204374.0
2017-12-06,0.6000000360597503,0.6250000127269707,0.584999990454772,0.584999990454772,146993.0
2017-12-07,0.5899999857882161,0.6350000033938589,0.5899999857882161,0.6200000173935266,293125.0
2017-12-08,0.6150000220600825,0.6200000173935266,0.6000000360597503,0.6000000360597503,145428.0
2017-12-11,0.6150000220600825,0.6200000173935266,0.6000000360597503,0.6000000360597503,76200.0
2017-12-12,0.6000000360597503,0.6100000267266384,0.584999990454772,0.584999990454772,219620.0
2017-12-13,0.6000000360597503,0.6300000080604148,0.5899999857882161,0.6100000267266384,433439.0
2017-12-14,0.6100000267266384,0.6200000173935266,0.5950000407263062,0.6100000267266384,221513.0
2017-12-15,0.6169999963516017,0.6250000127269707,0.5899999857882161,0.5899999857882161,230630.0
2017-12-18,0.5950000407263062,0.5950000407263062,0.5799999951213279,0.5799999951213279,163503.0
2017-12-19,0.5799999951213279,0.5799999951213279,0.5600000137875516,0.5600000137875516,218116.0
2017-12-20,0.5550000184541075,0.6050000313931944,0.5550000184541075,0.6000000360597503,50266.0
2017-12-21,0.5899999857882161,0.6150000220600825,0.5799999951213279,0.6150000220600825,123850.0
2017-12-22,0.6150000220600825,0.6150000220600825,0.6000000360597503,0.6000000360597503,74541.0
2017-12-27,0.6000000360597503,0.6100000267266384,0.6000000360597503,0.6100000267266384,39816.0
2017-12-28,0.6100000267266384,0.6100000267266384,0.584999990454772,0.6100000267266384,26417.0
2017-12-29,0.6200000173935266,0.6200000173935266,0.6200000173935266,0.6200000173935266,126250.0
2018-01-02,0.6200000173935266,0.6499999893941911,0.6200000173935266,0.6499999893941911,126548.0
2018-01-03,0.6499999893941911,0.6499999893941911,0.6499999893941911,0.6499999893941911,13777.0
2018-01-04,0.6499999893941911,0.6499999893941911,0.6100000267266384,0.6100000267266384,129634.0
2018-01-05,0.6100000267266384,0.6250000127269707,0.6000000360597503,0.6250000127269707,157546.0
2018-01-08,0.6250000127269707,0.639999998727303,0.6250000127269707,0.639999998727303,17200.0
2018-01-09,0.639999998727303,0.6499999893941911,0.6100000267266384,0.6100000267266384,50800.0
2018-01-10,0.6100000267266384,0.6200000173935266,0.6050000313931944,0.6200000173935266,89993.0
2018-01-11,0.6100000267266384,0.6200000173935266,0.6100000267266384,0.6200000173935266,18335.0
2018-01-12,0.6200000173935266,0.639999998727303,0.6200000173935266,0.6200000173935266,68767.0
2018-01-15,0.6200000173935266,0.6300000080604148,0.6100000267266384,0.6300000080604148,60849.0
2018-01-16,0.6300000080604148,0.6300000080604148,0.6300000080604148,0.6300000080604148,16766.0
2018-01-17,0.6300000080604148,0.6300000080604148,0.6000000360597503,0.6000000360597503,42322.0
2018-01-18,0.6100000267266384,0.6100000267266384,0.6000000360597503,0.6000000360597503,95912.0
2018-01-19,0.6000000360597503,0.6100000267266384,0.6000000360597503,0.6100000267266384,68365.0
2018-01-22,0.6100000267266384,0.6100000267266384,0.5950000407263062,0.6000000360597503,60020.0
2018-01-23,0.5950000407263062,0.6000000360597503,0.5899999857882161,0.6000000360597503,20612.0
2018-01-24,0.5899999857882161,0.6000000360597503,0.584999990454772,0.6000000360597503,11500.0
2018-01-25,0.584999990454772,0.584999990454772,0.5799999951213279,0.5799999951213279,24480.0
2018-01-29,0.5899999857882161,0.5950000407263062,0.5700000044544398,0.5700000044544398,73579.0
2018-01-30,0.5700000044544398,0.5950000407263062,0.5700000044544398,0.5799999951213279,51100.0
2018-01-31,0.5799999951213279,0.5799999951213279,0.5600000137875516,0.5600000137875516,113077.0
2018-02-01,0.5799999951213279,0.5799999951213279,0.5799999951213279,0.5799999951213279,20000.0
2018-02-02,0.5799999951213279,0.5799999951213279,0.5700000044544398,0.5799999951213279,26516.0
2018-02-05,0.5749999997878839,0.5749999997878839,0.5600000137875516,0.5600000137875516,32859.0
2018-02-06,0.5500000231206634,0.5749999997878839,0.5500000231206634,0.5749999997878839,202363.0
2018-02-07,0.5749999997878839,0.5799999951213279,0.5700000044544398,0.5749999997878839,159430.0
2018-02-08,0.5749999997878839,0.5749999997878839,0.5199999915153529,0.5600000137875516,58815.0
2018-02-09,0.5299999821822411,0.5299999821822411,0.5000000101815766,0.5050000055150207,306810.0
2018-02-12,0.5299999821822411,0.5299999821822411,0.5000000101815766,0.5000000101815766,84000.0
2018-02-13,0.5000000101815766,0.5000000101815766,0.5000000101815766,0.5000000101815766,8000.0
2018-02-14,0.5000000101815766,0.5000000101815766,0.5000000101815766,0.5000000101815766,10000.0
2018-02-15,0.5000000101815766,0.5199999915153529,0.5000000101815766,0.5199999915153529,19760.0
2018-02-16,0.5000000101815766,0.5000000101815766,0.465000013045145,0.4900000195146883,70020.0
2018-02-19,0.4900000195146883,0.4900000195146883,0.4799999990454772,0.4799999990454772,32000.0
2018-02-20,0.465000013045145,0.5000000101815766,0.4600000177117008,0.4950000148481325,571525.0
2018-02-21,0.4700000083785891,0.4900000195146883,0.4700000083785891,0.4799999990454772,69842.0
2018-02-22,0.5000000101815766,0.5400000324537753,0.4900000195146883,0.5199999915153529,205240.0
2018-02-23,0.5149999961819088,0.5199999915153529,0.5100000008484648,0.5100000008484648,782669.0
2018-02-26,0.5100000008484648,0.5199999915153529,0.5100000008484648,0.5199999915153529,629157.0
2018-02-27,0.5299999821822411,0.5299999821822411,0.5299999821822411,0.5299999821822411,33000.0
2018-02-28,0.5400000324537753,0.5600000137875516,0.5400000324537753,0.5400000324537753,1444200.0
2018-03-01,0.5450000277872193,0.5450000277872193,0.5400000324537753,0.5400000324537753,31300.0
2018-03-02,0.5400000324537753,0.5450000277872193,0.5400000324537753,0.5450000277872193,40218.0
2018-03-05,0.5450000277872193,0.5450000277872193,0.5450000277872193,0.5450000277872193,17023.0
2018-03-06,0.5450000277872193,0.5450000277872193,0.5199999915153529,0.5199999915153529,56832.0
2018-03-07,0.5199999915153529,0.5199999915153529,0.5100000008484648,0.5100000008484648,52000.0
2018-03-08,0.5100000008484648,0.5100000008484648,0.5100000008484648,0.5100000008484648,20000.0
2018-03-09,0.5050000055150207,0.5100000008484648,0.5000000101815766,0.5050000055150207,176000.0
2018-03-12,0.5050000055150207,0.5050000055150207,0.5000000101815766,0.5000000101815766,174848.0
2018-03-13,0.5149999961819088,0.5149999961819088,0.5000000101815766,0.5000000101815766,30000.0
2018-03-14,0.4850000241812442,0.4950000148481325,0.4799999990454772,0.4799999990454772,215555.0
2018-03-15,0.4900000195146883,0.4900000195146883,0.4700000083785891,0.4799999990454772,196540.0
2018-03-16,0.4799999990454772,0.4799999990454772,0.4750000037120331,0.4799999990454772,51903.0
2018-03-19,0.5000000101815766,0.5050000055150207,0.5000000101815766,0.5000000101815766,110504.0
2018-03-20,0.5050000055150207,0.5050000055150207,0.5000000101815766,0.5000000101815766,50000.0
2018-03-21,0.5050000055150207,0.5149999961819088,0.5000000101815766,0.5149999961819088,220100.0
2018-03-22,0.5100000008484648,0.5899999857882161,0.5100000008484648,0.5899999857882161,515474.0
2018-03-23,0.5799999951213279,0.6000000360597503,0.5600000137875516,0.5899999857882161,113493.0
2018-03-26,0.5899999857882161,0.5899999857882161,0.5749999997878839,0.584999990454772,225165.0
2018-03-27,0.6000000360597503,0.6000000360597503,0.5799999951213279,0.5899999857882161,153718.0
2018-03-28,0.5799999951213279,0.6000000360597503,0.5650000091209957,0.6000000360597503,125502.0
2018-03-29,0.6000000360597503,0.6050000313931944,0.5700000044544398,0.5749999997878839,254383.0
2018-04-03,0.5749999997878839,0.5749999997878839,0.5600000137875516,0.5600000137875516,21000.0
2018-04-04,0.5550000184541075,0.584999990454772,0.5500000231206634,0.5799999951213279,83153.0
2018-04-05,0.5799999951213279,0.5799999951213279,0.5500000231206634,0.5550000184541075,70716.0
2018-04-06,0.5799999951213279,0.6000000360597503,0.5700000044544398,0.5700000044544398,150657.0
2018-04-09,0.5749999997878839,0.584999990454772,0.5700000044544398,0.5799999951213279,91227.0
2018-04-10,0.5899999857882161,0.6350000033938589,0.5899999857882161,0.6250000127269707,658487.0
2018-04-11,0.6549999847276352,0.6600000396657253,0.639999998727303,0.639999998727303,295500.0
2018-04-12,0.639999998727303,0.639999998727303,0.6200000173935266,0.639999998727303,61957.0
2018-04-13,0.6300000080604148,0.6300000080604148,0.6200000173935266,0.6200000173935266,92560.0
2018-04-16,0.6300000080604148,0.6350000033938589,0.6250000127269707,0.6300000080604148,120673.0
2018-04-17,0.6250000127269707,0.6300000080604148,0.6250000127269707,0.6300000080604148,41233.0
2018-04-18,0.6300000080604148,0.6300000080604148,0.6250000127269707,0.6300000080604148,69455.0
2018-04-19,0.6219999916850458,0.6219999916850458,0.6120000010181577,0.6150000220600825,44276.0
2018-04-20,0.6000000360597503,0.6250000127269707,0.6000000360597503,0.6200000173935266,154368.0
2018-04-23,0.6000000360597503,0.6250000127269707,0.6000000360597503,0.6250000127269707,5500.0
2018-04-24,0.6250000127269707,0.6250000127269707,0.6250000127269707,0.6250000127269707,16000.0
2018-04-26,0.6250000127269707,0.6300000080604148,0.6250000127269707,0.6300000080604148,26674.0
2018-04-27,0.6300000080604148,0.6300000080604148,0.6000000360597503,0.6050000313931944,32898.0
2018-04-30,0.6150000220600825,0.6300000080604148,0.6150000220600825,0.6300000080604148,15750.0
2018-05-01,0.6200000173935266,0.6200000173935266,0.6000000360597503,0.6000000360597503,15000.0
2018-05-02,0.6200000173935266,0.6250000127269707,0.6100000267266384,0.6100000267266384,67076.0
2018-05-03,0.6100000267266384,0.6250000127269707,0.6100000267266384,0.6250000127269707,45500.0
2018-05-04,0.6200000173935266,0.6250000127269707,0.6050000313931944,0.6050000313931944,202809.0
2018-05-07,0.6250000127269707,0.6250000127269707,0.6050000313931944,0.6100000267266384,30500.0
2018-05-08,0.6250000127269707,0.6250000127269707,0.6000000360597503,0.6050000313931944,132617.0
2018-05-09,0.6250000127269707,0.6700000303326135,0.6250000127269707,0.639999998727303,863362.0
2018-05-10,0.6549999847276352,0.6700000303326135,0.639999998727303,0.6549999847276352,615477.0
2018-05-11,0.6600000396657253,0.7149999883336102,0.6600000396657253,0.700000002333278,875615.0
2018-05-14,0.6900000116663898,0.6950000069998339,0.6549999847276352,0.6600000396657253,739310.0
2018-05-15,0.6800000209995016,0.6800000209995016,0.6700000303326135,0.6800000209995016,81010.0
2018-05-16,0.6900000116663898,0.6900000116663898,0.6800000209995016,0.6850000163329457,223624.0
2018-05-17,0.6850000163329457,0.7149999883336102,0.6850000163329457,0.7049999976667221,656085.0
2018-05-18,0.7099999930001661,0.7300000339385885,0.6850000163329457,0.6850000163329457,407557.0
2018-05-21,0.700000002333278,0.7200000432717003,0.700000002333278,0.7099999930001661,234802.0
2018-05-22,0.7099999930001661,0.7149999883336102,0.6900000116663898,0.7049999976667221,212178.0
2018-05-23,0.7149999883336102,0.7149999883336102,0.6600000396657253,0.6700000303326135,200134.0
2018-05-24,0.6650000349991694,0.6800000209995016,0.6600000396657253,0.6800000209995016,187481.0
2018-05-25,0.6700000303326135,0.6800000209995016,0.6600000396657253,0.6800000209995016,54702.0
2018-05-28,0.6750000256660575,0.6750000256660575,0.6200000173935266,0.6300000080604148,571027.0
2018-05-29,0.6499999893941911,0.6549999847276352,0.639999998727303,0.6499999893941911,136166.0
2018-05-30,0.6650000349991694,0.6950000069998339,0.6549999847276352,0.6700000303326135,99845.0
2018-05-31,0.6600000396657253,0.6950000069998339,0.6600000396657253,0.6900000116663898,184792.0
2018-06-01,0.6900000116663898,0.6900000116663898,0.6800000209995016,0.6800000209995016,32518.0
2018-06-04,0.6800000209995016,0.6800000209995016,0.6800000209995016,0.6800000209995016,21173.0
2018-06-05,0.6800000209995016,0.6800000209995016,0.6700000303326135,0.6700000303326135,25421.0
2018-06-06,0.6700000303326135,0.6700000303326135,0.6499999893941911,0.6549999847276352,109030.0
2018-06-07,0.6549999847276352,0.6549999847276352,0.6499999893941911,0.6549999847276352,55769.0
2018-06-08,0.6650000349991694,0.6700000303326135,0.6549999847276352,0.6549999847276352,50985.0
2018-06-12,0.6600000396657253,0.6650000349991694,0.6549999847276352,0.6600000396657253,44054.0
2018-06-13,0.6549999847276352,0.6549999847276352,0.6549999847276352,0.6549999847276352,6298.0
2018-06-14,0.6549999847276352,0.6549999847276352,0.644999994060747,0.6499999893941911,216959.0
2018-06-15,0.6650000349991694,0.6650000349991694,0.6600000396657253,0.6600000396657253,599899.0
2018-06-18,0.6600000396657253,0.6600000396657253,0.639999998727303,0.6499999893941911,87406.0
2018-06-19,0.6499999893941911,0.6600000396657253,0.644999994060747,0.6499999893941911,92500.0
2018-06-20,0.6700000303326135,0.6700000303326135,0.6350000033938589,0.639999998727303,32650.0
2018-06-21,0.6549999847276352,0.6600000396657253,0.6549999847276352,0.6600000396657253,86038.0
2018-06-22,0.6600000396657253,0.6600000396657253,0.6549999847276352,0.6549999847276352,50442.0
2018-06-25,0.6700000303326135,0.6700000303326135,0.6499999893941911,0.6499999893941911,220200.0
2018-06-26,0.6499999893941911,0.6650000349991694,0.6499999893941911,0.6549999847276352,75200.0
2018-06-27,0.6650000349991694,0.6650000349991694,0.6600000396657253,0.6600000396657253,3530.0
2018-06-28,0.6549999847276352,0.6700000303326135,0.6549999847276352,0.6549999847276352,803906.0
2018-06-29,0.6549999847276352,0.6700000303326135,0.6499999893941911,0.6700000303326135,193637.0
2018-07-02,0.6900000116663898,0.7200000432717003,0.6900000116663898,0.6900000116663898,581494.0
2018-07-03,0.6900000116663898,0.6900000116663898,0.6900000116663898,0.6900000116663898,3330.0
2018-07-04,0.6700000303326135,0.6700000303326135,0.6700000303326135,0.6700000303326135,10493.0
2018-07-05,0.6650000349991694,0.6800000209995016,0.6650000349991694,0.6800000209995016,1601.0
2018-07-06,0.6750000256660575,0.6750000256660575,0.6600000396657253,0.6600000396657253,25000.0
2018-07-09,0.6650000349991694,0.6750000256660575,0.6600000396657253,0.6600000396657253,83705.0
2018-07-10,0.6700000303326135,0.6700000303326135,0.6600000396657253,0.6600000396657253,71505.0
2018-07-11,0.6600000396657253,0.700000002333278,0.6600000396657253,0.700000002333278,165846.0
2018-07-12,0.700000002333278,0.700000002333278,0.6900000116663898,0.6900000116663898,14846.0
2018-07-13,0.700000002333278,0.700000002333278,0.700000002333278,0.700000002333278,4330.0
2018-07-16,0.700000002333278,0.700000002333278,0.6850000163329457,0.6900000116663898,15000.0
2018-07-17,0.700000002333278,0.700000002333278,0.6750000256660575,0.6750000256660575,146499.0
2018-07-18,0.6650000349991694,0.6650000349991694,0.639999998727303,0.639999998727303,147928.0
2018-07-19,0.6499999893941911,0.6499999893941911,0.6300000080604148,0.6499999893941911,51698.0
2018-07-20,0.6700000303326135,0.6800000209995016,0.6499999893941911,0.6600000396657253,192101.0
2018-07-23,0.6600000396657253,0.6600000396657253,0.644999994060747,0.6499999893941911,24034.0
2018-07-24,0.6700000303326135,0.6700000303326135,0.6549999847276352,0.6549999847276352,147081.0
2018-07-25,0.6950000069998339,0.6950000069998339,0.6800000209995016,0.6800000209995016,70638.0
2018-07-26,0.6700000303326135,0.6700000303326135,0.6499999893941911,0.6499999893941911,86595.0
2018-07-27,0.6700000303326135,0.6700000303326135,0.6549999847276352,0.6549999847276352,45141.0
2018-07-30,0.6850000163329457,0.6850000163329457,0.6549999847276352,0.6549999847276352,38991.0
2018-07-31,0.6600000396657253,0.6600000396657253,0.639999998727303,0.639999998727303,99942.0
2018-08-01,0.6350000033938589,0.639999998727303,0.6250000127269707,0.6250000127269707,188593.0
2018-08-02,0.6300000080604148,0.6350000033938589,0.6300000080604148,0.6300000080604148,8236.0
2018-08-03,0.6900000116663898,0.6950000069998339,0.6650000349991694,0.6650000349991694,338793.0
2018-08-06,0.6769999999575769,0.6850000163329457,0.6750000256660575,0.6750000256660575,234642.0
2018-08-07,0.6850000163329457,0.6850000163329457,0.6650000349991694,0.6650000349991694,115185.0
2018-08-08,0.6600000396657253,0.6700000303326135,0.6600000396657253,0.6700000303326135,93692.0
2018-08-09,0.6700000303326135,0.6900000116663898,0.6650000349991694,0.6800000209995016,157559.0
2018-08-10,0.6900000116663898,0.6950000069998339,0.6800000209995016,0.6900000116663898,143746.0
2018-08-13,0.7149999883336102,0.7500000152723649,0.7099999930001661,0.7149999883336102,325668.0
2018-08-14,0.7149999883336102,0.7200000432717003,0.7099999930001661,0.7149999883336102,48095.0
2018-08-15,0.7149999883336102,0.7200000432717003,0.700000002333278,0.7049999976667221,341842.0
2018-08-16,0.7099999930001661,0.7500000152723649,0.7099999930001661,0.7400000246054766,150834.0
2018-08-17,0.7699999966061413,0.8000000282114518,0.7699999966061413,0.7900000375445636,491201.0
2018-08-20,0.81000001887834,0.8399999908790045,0.7950000328780077,0.8000000282114518,217133.0
2018-08-21,0.8000000282114518,0.8000000282114518,0.7500000152723649,0.7950000328780077,128531.0
2018-08-22,0.81000001887834,0.8250000048786722,0.7900000375445636,0.7950000328780077,656978.0
2018-08-23,0.8000000282114518,0.8250000048786722,0.8000000282114518,0.8200000095452281,199227.0
2018-08-24,0.8050000235448959,0.8300000002121163,0.8000000282114518,0.8300000002121163,165633.0
2018-08-27,0.8250000048786722,0.8900000038180913,0.81000001887834,0.8900000038180913,361467.0
2018-08-28,0.8999999944849795,0.9500000074240664,0.8900000038180913,0.8999999944849795,579614.0
2018-08-29,0.8949999991515354,0.8949999991515354,0.8650000271508709,0.870000022484315,185213.0
2018-08-30,0.8850000084846472,0.8850000084846472,0.870000022484315,0.8800000131512031,196029.0
2018-08-31,0.8850000084846472,0.8999999944849795,0.870000022484315,0.875000017817759,202880.0
2018-09-03,0.8800000131512031,0.93000002609029,0.8719999967758342,0.925000030756846,894352.0
2018-09-04,0.9500000074240664,0.9800000390293768,0.8600000318174268,0.9200000354234016,829169.0
2018-09-05,0.9100000447565136,0.9100000447565136,0.870000022484315,0.8900000038180913,163312.0
2018-09-06,0.870000022484315,0.8900000038180913,0.8600000318174268,0.8800000131512031,189217.0
2018-09-07,0.8600000318174268,0.870000022484315,0.8550000364839827,0.870000022484315,167472.0
2018-09-10,0.8600000318174268,0.870000022484315,0.8550000364839827,0.870000022484315,167472.0
2018-09-11,0.8850000084846472,0.8900000038180913,0.8349999955455604,0.8450000458170945,244323.0
2018-09-12,0.8600000318174268,0.8800000131512031,0.8349999955455604,0.8500000411505386,139822.0
2018-09-13,0.8399999908790045,0.8500000411505386,0.8200000095452281,0.8250000048786722,294534.0
2018-09-14,0.8349999955455604,0.8349999955455604,0.8200000095452281,0.8300000002121163,211282.0
2018-09-17,0.8349999955455604,0.870000022484315,0.8300000002121163,0.870000022484315,182040.0
2018-09-18,0.870000022484315,0.8949999991515354,0.8500000411505386,0.875000017817759,365752.0
2018-09-19,0.870000022484315,0.870000022484315,0.8349999955455604,0.8500000411505386,128165.0
2018-09-20,0.8500000411505386,0.8500000411505386,0.8300000002121163,0.8349999955455604,127901.0
2018-09-21,0.8349999955455604,0.8349999955455604,0.8200000095452281,0.8300000002121163,185598.0
2018-09-24,0.8300000002121163,0.8300000002121163,0.8200000095452281,0.8200000095452281,141870.0
2018-09-25,0.8200000095452281,0.8200000095452281,0.7950000328780077,0.81000001887834,594673.0
2018-09-26,0.81000001887834,0.81000001887834,0.7600000059392531,0.7650000012726972,448870.0
2018-09-27,0.7600000059392531,0.7850000422111195,0.7600000059392531,0.7749999919395854,584316.0
2018-09-28,0.7749999919395854,0.8399999908790045,0.7749999919395854,0.8250000048786722,415820.0
2018-10-01,0.8250000048786722,0.8250000048786722,0.8000000282114518,0.8200000095452281,22401.0
2018-10-02,0.81000001887834,0.8200000095452281,0.81000001887834,0.8200000095452281,131049.0
2018-10-03,0.8300000002121163,0.8349999955455604,0.81000001887834,0.8250000048786722,97909.0
2018-10-04,0.8300000002121163,0.8450000458170945,0.8300000002121163,0.8300000002121163,322832.0
2018-10-05,0.8349999955455604,0.8349999955455604,0.8050000235448959,0.81000001887834,154299.0
2018-10-08,0.8000000282114518,0.8000000282114518,0.7699999966061413,0.8000000282114518,50409.0
2018-10-09,0.8000000282114518,0.8000000282114518,0.7650000012726972,0.7699999966061413,62235.0
2018-10-10,0.7900000375445636,0.8000000282114518,0.7900000375445636,0.8000000282114518,525678.0
2018-10-11,0.7699999966061413,0.7699999966061413,0.7149999883336102,0.7450000199389207,379946.0
2018-10-12,0.6900000116663898,0.7450000199389207,0.6900000116663898,0.7149999883336102,322465.0
2018-10-15,0.7400000246054766,0.755000010605809,0.7300000339385885,0.7400000246054766,152581.0
2018-10-16,0.7400000246054766,0.7900000375445636,0.7400000246054766,0.7850000422111195,148517.0
2018-10-17,0.8200000095452281,0.8399999908790045,0.8000000282114518,0.81000001887834,287034.0
2018-10-18,0.81000001887834,0.8600000318174268,0.81000001887834,0.8600000318174268,586208.0
2018-10-19,0.93000002609029,1.0299999923638177,0.9100000447565136,0.9700000483624888,1674133.0
2018-10-22,0.9950000250297092,1.0299999923638177,0.9200000354234016,0.93000002609029,965057.0
2018-10-23,0.9700000483624888,0.990000029696265,0.9200000354234016,0.925000030756846,621142.0
2018-10-24,0.940000016757178,0.9599999980909546,0.9200000354234016,0.93000002609029,522310.0
2018-10-25,0.93000002609029,0.93000002609029,0.870000022484315,0.870000022484315,329880.0
2018-10-26,0.8999999944849795,0.9150000400899576,0.8650000271508709,0.875000017817759,321115.0
2018-10-29,0.8850000084846472,0.9049999898184234,0.8600000318174268,0.8600000318174268,287057.0
2018-10-30,0.8650000271508709,0.8800000131512031,0.815000014211784,0.8650000271508709,395685.0
2018-10-31,0.870000022484315,0.870000022484315,0.8000000282114518,0.8399999908790045,285838.0
2018-11-01,0.8500000411505386,0.870000022484315,0.8250000048786722,0.8250000048786722,120062.0
2018-11-02,0.8300000002121163,0.8399999908790045,0.815000014211784,0.8200000095452281,132757.0
2018-11-05,0.81000001887834,0.8399999908790045,0.81000001887834,0.81000001887834,122015.0
2018-11-06,0.8300000002121163,0.8349999955455604,0.8200000095452281,0.8349999955455604,113891.0
2018-11-07,0.8349999955455604,0.8399999908790045,0.8300000002121163,0.8349999955455604,254956.0
2018-11-08,0.8399999908790045,0.8800000131512031,0.8250000048786722,0.8650000271508709,156156.0
2018-11-09,0.8650000271508709,0.870000022484315,0.8399999908790045,0.8500000411505386,173127.0
2018-11-12,0.8399999908790045,0.8500000411505386,0.8399999908790045,0.8399999908790045,14717.0
2018-11-13,0.8450000458170945,0.8450000458170945,0.81000001887834,0.8225000072119502,78582.0
2018-11-14,0.815000014211784,0.815000014211784,0.7500000152723649,0.7900000375445636,337592.0
2018-11-15,0.8000000282114518,0.8000000282114518,0.7350000292720326,0.7450000199389207,201436.0
2018-11-16,0.7600000059392531,0.7650000012726972,0.7500000152723649,0.7650000012726972,645899.0
2018-11-19,0.7600000059392531,0.7799999872730294,0.7500000152723649,0.755000010605809,214379.0
2018-11-20,0.7600000059392531,0.7600000059392531,0.700000002333278,0.7300000339385885,517311.0
2018-11-21,0.7250000386051444,0.7350000292720326,0.6600000396657253,0.6950000069998339,488670.0
2018-11-22,0.700000002333278,0.7250000386051444,0.6900000116663898,0.6900000116663898,181540.0
2018-11-23,0.700000002333278,0.7300000339385885,0.6850000163329457,0.700000002333278,66980.0
2018-11-26,0.7300000339385885,0.7350000292720326,0.6750000256660575,0.6750000256660575,110529.0
2018-11-27,0.7049999976667221,0.7099999930001661,0.6850000163329457,0.700000002333278,260656.0
2018-11-28,0.700000002333278,0.700000002333278,0.6900000116663898,0.6900000116663898,44846.0
2018-11-29,0.6900000116663898,0.7250000386051444,0.6900000116663898,0.6950000069998339,183340.0
2018-11-30,0.700000002333278,0.700000002333278,0.6750000256660575,0.6750000256660575,701540.0
2018-12-03,0.6850000163329457,0.7099999930001661,0.6750000256660575,0.6800000209995016,105750.0
2018-12-04,0.6800000209995016,0.6900000116663898,0.639999998727303,0.639999998727303,684417.0
2018-12-05,0.644999994060747,0.644999994060747,0.5749999997878839,0.6250000127269707,653546.0
2018-12-06,0.6300000080604148,0.6350000033938589,0.6250000127269707,0.6350000033938589,62445.0
2018-12-07,0.6100000267266384,0.639999998727303,0.6100000267266384,0.6300000080604148,83376.0
2018-12-10,0.6200000173935266,0.6200000173935266,0.5600000137875516,0.5650000091209957,519518.0
2018-12-11,0.5799999951213279,0.6050000313931944,0.5400000324537753,0.5899999857882161,2408486.0
2018-12-12,0.6000000360597503,0.644999994060747,0.584999990454772,0.5950000407263062,116117.0
2018-12-13,0.6200000173935266,0.639999998727303,0.584999990454772,0.584999990454772,64520.0
2018-12-14,0.584999990454772,0.5899999857882161,0.5650000091209957,0.5650000091209957,251172.0
2018-12-17,0.6100000267266384,0.6100000267266384,0.5749999997878839,0.584999990454772,791871.0
2018-12-18,0.5950000407263062,0.6000000360597503,0.5749999997878839,0.5899999857882161,128882.0
2018-12-19,0.584999990454772,0.6600000396657253,0.584999990454772,0.6300000080604148,165392.0
2018-12-20,0.644999994060747,0.6650000349991694,0.6150000220600825,0.6150000220600825,155048.0
2018-12-21,0.644999994060747,0.6700000303326135,0.6300000080604148,0.6499999893941911,107548.0
2018-12-24,0.6499999893941911,0.6499999893941911,0.6250000127269707,0.6370000372900241,22052.0
2018-12-27,0.644999994060747,0.644999994060747,0.6300000080604148,0.6300000080604148,22279.0
2018-12-28,0.6300000080604148,0.644999994060747,0.6200000173935266,0.6300000080604148,34230.0
2018-12-31,0.639999998727303,0.6499999893941911,0.6250000127269707,0.6499999893941911,3101.0
2019-01-02,0.644999994060747,0.6499999893941911,0.6300000080604148,0.6499999893941911,32469.0
2019-01-03,0.6750000256660575,0.6750000256660575,0.6650000349991694,0.6650000349991694,41966.0
2019-01-04,0.6650000349991694,0.6700000303326135,0.6470000279569122,0.6474999917274691,151881.0
2019-01-07,0.644999994060747,0.6700000303326135,0.644999994060747,0.6549999847276352,83119.0
2019-01-08,0.6700000303326135,0.7850000422111195,0.6700000303326135,0.7200000432717003,339116.0
2019-01-09,0.7500000152723649,0.7799999872730294,0.7300000339385885,0.7300000339385885,118872.0
2019-01-10,0.7500000152723649,0.7500000152723649,0.7149999883336102,0.7300000339385885,54362.0
2019-01-11,0.7250000386051444,0.7400000246054766,0.7099999930001661,0.7400000246054766,94207.0
2019-01-14,0.7500000152723649,0.7620000398354183,0.7450000199389207,0.755000010605809,144007.0
2019-01-15,0.7600000059392531,0.7625000036059751,0.7350000292720326,0.7400000246054766,52171.0
2019-01-16,0.7400000246054766,0.7799999872730294,0.7400000246054766,0.7650000012726972,304640.0
2019-01-17,0.7699999966061413,0.7850000422111195,0.7450000199389207,0.7749999919395854,146699.0
2019-01-18,0.7650000012726972,0.7650000012726972,0.7350000292720326,0.7350000292720326,102633.0
2019-01-21,0.7500000152723649,0.7699999966061413,0.7469999942304401,0.7600000059392531,113848.0
2019-01-22,0.7600000059392531,0.7625000036059751,0.7500000152723649,0.7500000152723649,138386.0
2019-01-23,0.7600000059392531,0.7600000059392531,0.7300000339385885,0.755000010605809,152947.0
2019-01-24,0.755000010605809,0.755000010605809,0.7350000292720326,0.755000010605809,33802.0
2019-01-25,0.755000010605809,0.7600000059392531,0.7400000246054766,0.7400000246054766,92839.0
2019-01-29,0.7500000152723649,0.7600000059392531,0.7500000152723649,0.755000010605809,32383.0
2019-01-30,0.755000010605809,0.755000010605809,0.7450000199389207,0.755000010605809,26251.0
2019-01-31,0.7500000152723649,0.7500000152723649,0.7120000268963315,0.7174999860003323,95691.0
2019-02-01,0.7300000339385885,0.7500000152723649,0.7120000268963315,0.7250000386051444,250889.0
2019-02-04,0.7099999930001661,0.7149999883336102,0.7049999976667221,0.7099999930001661,94042.0
2019-02-05,0.7300000339385885,0.7400000246054766,0.7200000432717003,0.7250000386051444,89799.0
2019-02-06,0.7300000339385885,0.7500000152723649,0.7200000432717003,0.7200000432717003,37171.0
2019-02-07,0.7300000339385885,0.7300000339385885,0.6800000209995016,0.6800000209995016,107124.0
2019-02-08,0.7149999883336102,0.7250000386051444,0.7099999930001661,0.7250000386051444,45638.0
2019-02-11,0.7200000432717003,0.7350000292720326,0.7200000432717003,0.7200000432717003,48656.0
2019-02-12,0.7300000339385885,0.7300000339385885,0.6900000116663898,0.7300000339385885,144482.0
2019-02-13,0.7300000339385885,0.7350000292720326,0.7200000432717003,0.7200000432717003,27549.0
2019-02-14,0.7300000339385885,0.7300000339385885,0.7200000432717003,0.7300000339385885,50530.0
2019-02-15,0.7300000339385885,0.7300000339385885,0.7300000339385885,0.7300000339385885,0.0
2019-02-18,0.7250000386051444,0.7250000386051444,0.700000002333278,0.700000002333278,53536.0
2019-02-19,0.7099999930001661,0.7099999930001661,0.700000002333278,0.700000002333278,78188.0
2019-02-20,0.7300000339385885,0.7300000339385885,0.7200000432717003,0.7250000386051444,184905.0
2019-02-21,0.7250000386051444,0.7300000339385885,0.7200000432717003,0.7200000432717003,86910.0
2019-02-22,0.7300000339385885,0.7350000292720326,0.7300000339385885,0.7350000292720326,24023.0
2019-02-25,0.7350000292720326,0.7350000292720326,0.7149999883336102,0.7200000432717003,51765.0
2019-02-26,0.7250000386051444,0.7300000339385885,0.7049999976667221,0.7049999976667221,153890.0
2019-02-27,0.7149999883336102,0.7149999883336102,0.700000002333278,0.7049999976667221,70202.0
2019-02-28,0.7200000432717003,0.7200000432717003,0.7049999976667221,0.7149999883336102,39766.0
2019-03-01,0.7200000432717003,0.7200000432717003,0.7099999930001661,0.7149999883336102,15548.0
2019-03-04,0.7149999883336102,0.7170000222297755,0.6950000069998339,0.700000002333278,108033.0
2019-03-05,0.700000002333278,0.7099999930001661,0.6950000069998339,0.700000002333278,86756.0
2019-03-06,0.700000002333278,0.7099999930001661,0.6900000116663898,0.6900000116663898,42485.0
2019-03-07,0.700000002333278,0.700000002333278,0.6700000303326135,0.6700000303326135,181906.0
2019-03-08,0.6700000303326135,0.6750000256660575,0.6650000349991694,0.6700000303326135,47405.0
2019-03-11,0.6900000116663898,0.6900000116663898,0.6549999847276352,0.6549999847276352,260460.0
2019-03-12,0.6850000163329457,0.700000002333278,0.6650000349991694,0.6800000209995016,208740.0
2019-03-13,0.700000002333278,0.7049999976667221,0.6549999847276352,0.6549999847276352,104464.0
2019-03-14,0.6850000163329457,0.6850000163329457,0.6600000396657253,0.6700000303326135,91355.0
2019-03-15,0.6750000256660575,0.6850000163329457,0.6650000349991694,0.6850000163329457,27414.0
2019-03-18,0.6850000163329457,0.7049999976667221,0.6750000256660575,0.6750000256660575,55556.0
2019-03-19,0.6800000209995016,0.6800000209995016,0.6549999847276352,0.6800000209995016,106676.0
2019-03-20,0.6800000209995016,0.6850000163329457,0.6499999893941911,0.6549999847276352,83953.0
2019-03-21,0.6700000303326135,0.6700000303326135,0.6499999893941911,0.6549999847276352,115039.0
2019-03-22,0.6800000209995016,0.6800000209995016,0.6499999893941911,0.6549999847276352,134367.0
2019-03-25,0.6600000396657253,0.6800000209995016,0.6549999847276352,0.6700000303326135,217689.0
2019-03-26,0.6700000303326135,0.7500000152723649,0.6700000303326135,0.7350000292720326,428057.0
2019-03-27,0.7500000152723649,0.8200000095452281,0.7400000246054766,0.8200000095452281,345313.0
2019-03-28,0.8850000084846472,0.8999999944849795,0.8000000282114518,0.8500000411505386,373589.0
2019-03-29,0.8500000411505386,0.8600000318174268,0.8200000095452281,0.8399999908790045,289964.0
2019-04-01,0.8500000411505386,0.870000022484315,0.8349999955455604,0.8500000411505386,189539.0
2019-04-02,0.8650000271508709,0.8650000271508709,0.8250000048786722,0.8300000002121163,138824.0
2019-04-03,0.8250000048786722,0.8450000458170945,0.8200000095452281,0.8200000095452281,71470.0
2019-04-04,0.8349999955455604,0.8349999955455604,0.81000001887834,0.8349999955455604,55617.0
2019-04-05,0.8050000235448959,0.8300000002121163,0.8050000235448959,0.8300000002121163,5000.0
2019-04-08,0.8399999908790045,0.8450000458170945,0.8200000095452281,0.8399999908790045,39863.0
2019-04-09,0.8500000411505386,0.870000022484315,0.8450000458170945,0.8600000318174268,111257.0
2019-04-10,0.8600000318174268,0.8600000318174268,0.8250000048786722,0.8300000002121163,26833.0
2019-04-11,0.8399999908790045,0.8800000131512031,0.8399999908790045,0.8800000131512031,143604.0
2019-04-12,0.8999999944849795,0.9500000074240664,0.8800000131512031,0.9500000074240664,415363.0
2019-04-15,0.9500000074240664,0.990000029696265,0.93000002609029,0.935000021423734,434293.0
2019-04-16,0.935000021423734,0.9450000120906222,0.8999999944849795,0.940000016757178,309459.0
2019-04-17,0.9599999980909546,0.9599999980909546,0.935000021423734,0.9500000074240664,506279.0
2019-04-18,0.9500000074240664,0.9500000074240664,0.940000016757178,0.940000016757178,139820.0
2019-04-23,0.940000016757178,0.940000016757178,0.8999999944849795,0.9049999898184234,197953.0
2019-04-24,0.9100000447565136,0.9100000447565136,0.875000017817759,0.8850000084846472,260502.0
2019-04-26,0.93000002609029,0.935000021423734,0.8800000131512031,0.9100000447565136,245279.0
2019-04-29,0.9100000447565136,0.9200000354234016,0.8949999991515354,0.8999999944849795,138714.0
2019-04-30,0.8999999944849795,0.8999999944849795,0.870000022484315,0.870000022484315,175732.0
2019-05-01,0.870000022484315,0.8800000131512031,0.8550000364839827,0.8600000318174268,98393.0
2019-05-02,0.8550000364839827,0.8800000131512031,0.8349999955455604,0.870000022484315,54574.0
2019-05-03,0.8800000131512031,0.9100000447565136,0.8800000131512031,0.8949999991515354,153016.0
2019-05-06,0.8800000131512031,0.8800000131512031,0.8349999955455604,0.870000022484315,110635.0
2019-05-07,0.875000017817759,0.8800000131512031,0.8650000271508709,0.8800000131512031,31174.0
2019-05-08,0.870000022484315,0.870000022484315,0.8450000458170945,0.8500000411505386,195684.0
2019-05-09,0.8600000318174268,0.870000022484315,0.8450000458170945,0.8450000458170945,193958.0
2019-05-10,0.8550000364839827,0.8550000364839827,0.8399999908790045,0.8399999908790045,62016.0
2019-05-13,0.8399999908790045,0.8399999908790045,0.8320000341082815,0.8324999978788383,53864.0
2019-05-14,0.8300000002121163,0.8300000002121163,0.8000000282114518,0.815000014211784,178968.0
2019-05-15,0.8200000095452281,0.8200000095452281,0.81000001887834,0.81000001887834,221163.0
2019-05-16,0.8450000458170945,0.8800000131512031,0.8450000458170945,0.870000022484315,187386.0
2019-05-17,0.8949999991515354,0.8949999991515354,0.8300000002121163,0.8450000458170945,184159.0
2019-05-20,0.8450000458170945,0.870000022484315,0.8300000002121163,0.8550000364839827,218881.0
2019-05-21,0.8850000084846472,0.8850000084846472,0.8500000411505386,0.875000017817759,439658.0
2019-05-22,0.870000022484315,0.9150000400899576,0.8650000271508709,0.9150000400899576,449834.0
2019-05-23,0.9150000400899576,0.9200000354234016,0.8600000318174268,0.8999999944849795,270729.0
2019-05-24,0.8949999991515354,0.9200000354234016,0.8949999991515354,0.9100000447565136,75797.0
2019-05-27,0.9150000400899576,0.9200000354234016,0.9049999898184234,0.9100000447565136,178217.0
2019-05-28,0.9200000354234016,0.935000021423734,0.9150000400899576,0.935000021423734,326070.0
2019-05-29,0.93000002609029,0.9800000390293768,0.93000002609029,0.9599999980909546,584644.0
2019-05-30,0.9700000483624888,1.0299999923638177,0.9550000027575104,0.990000029696265,485304.0
2019-05-31,1.0100000110300411,1.0850000602409948,0.990000029696265,1.054999969031038,737964.0
2019-06-03,1.049999973697594,1.0700000742406623,1.0000000203631532,1.0349999876972618,461245.0
2019-06-04,1.0399999830307056,1.1450000042423236,1.0299999923638177,1.0850000602409948,382560.0
2019-06-05,1.1000000462413269,1.1300000182419914,1.0700000742406623,1.0800000649075503,453622.0
2019-06-06,1.0950000509078828,1.0950000509078828,1.054999969031038,1.0700000742406623,173374.0
2019-06-07,1.090000055574439,1.090000055574439,1.0349999876972618,1.049999973697594,255381.0
2019-06-11,1.049999973697594,1.049999973697594,0.9700000483624888,0.9700000483624888,479855.0
2019-06-12,1.0000000203631532,1.0000000203631532,0.9750000436959328,0.990000029696265,215079.0
2019-06-13,0.990000029696265,1.0349999876972618,0.9599999980909546,0.9700000483624888,502676.0
2019-06-14,1.0249999970303736,1.049999973697594,0.9750000436959328,1.0000000203631532,415616.0
2019-06-17,1.0100000110300411,1.0349999876972618,0.990000029696265,1.0000000203631532,160007.0
2019-06-18,0.9950000250297092,1.0299999923638177,0.9950000250297092,1.0100000110300411,223091.0
2019-06-19,1.0200000016969295,1.1799999715764322,1.0200000016969295,1.1499999995757677,686603.0
2019-06-20,1.174999976242988,1.2999999787883822,1.1350000135754357,1.2550000207873857,828540.0
2019-06-21,1.289999988121494,1.335000065331783,1.2150000581198328,1.245000030120497,541892.0
2019-06-24,1.2949999834549382,1.3125000267266385,1.2350000394536091,1.2400000347870532,383905.0
2019-06-25,1.230000044120165,1.230000044120165,1.1900000814526124,1.210000062786389,256827.0
2019-06-26,1.210000062786389,1.220000053453277,1.1499999995757677,1.159999990242656,372071.0
2019-06-27,1.169999980909544,1.2000000721195003,1.159999990242656,1.169999980909544,314075.0
2019-06-28,1.174999976242988,1.2500000254539414,1.169999980909544,1.2400000347870532,1405750.0
2019-07-01,1.2550000207873857,1.3099999694552704,1.2350000394536091,1.279999997454606,1093810.0
2019-07-02,1.3049999741218263,1.3200000793314506,1.2500000254539414,1.2999999787883822,368663.0
2019-07-03,1.3200000793314506,1.4199999860003325,1.3200000793314506,1.3750000279993355,821514.0
2019-07-04,1.3850000186662237,1.405,1.345000055998671,1.3900000139996678,678784.0
2019-07-05,1.400000004666556,1.4550000725437329,1.400000004666556,1.4199999860003325,966334.0
2019-07-08,1.4500000772102888,1.4850000445443974,1.395000009333112,1.400000004666556,826393.0
2019-07-09,1.4249999813337764,1.4400000865434006,1.350000051332115,1.3700000326658914,1271844.0
2019-07-10,1.395000009333112,1.5349999978788385,1.3800000233327796,1.5300000025453944,1543693.0
2019-07-11,1.565000089088795,1.570000084422239,1.462000042168696,1.5349999978788385,984203.0
2019-07-12,1.5499999838791707,1.6699999910911207,1.5349999978788385,1.6699999910911207,1483352.0
2019-07-15,1.6699999910911207,1.6699999910911207,1.6699999910911207,1.6699999910911207,0.0
2019-07-16,1.6699999910911207,1.6699999910911207,1.6699999910911207,1.6699999910911207,0.0
2019-07-17,1.5800000750891272,1.630000028423568,1.4550000725437329,1.6000000564229035,2530506.0
2019-07-18,1.6000000564229035,1.6649999957576764,1.6000000564229035,1.630000028423568,671215.0
2019-07-19,1.6400000190904562,1.7750000123027383,1.6400000190904562,1.6649999957576764,1466192.0
2019-07-22,1.7000000823010772,1.7100000729679656,1.6050000517563476,1.635000023757012,690300.0
2019-07-23,1.625000033090124,1.6400000190904562,1.510000021211618,1.5449999885457266,1529512.0
2019-07-24,1.5800000750891272,1.5850000704225715,1.510000021211618,1.510000021211618,587770.0
2019-07-25,1.5449999885457266,1.5850000704225715,1.4750000538775092,1.515000016545062,1121332.0
2019-07-26,1.50000003054473,1.515000016545062,1.4500000772102888,1.4600000678771772,837878.0
2019-07-29,1.50000003054473,1.50000003054473,1.4249999813337764,1.4500000772102888,249565.0
2019-07-30,1.4550000725437329,1.50000003054473,1.4550000725437329,1.4950000352112855,109420.0
2019-07-31,1.4950000352112855,1.4950000352112855,1.409999995333444,1.409999995333444,372125.0
2019-08-01,1.4500000772102888,1.5200000118785062,1.4299999766672205,1.50000003054473,609286.0
2019-08-02,1.515000016545062,1.5399999932122823,1.4550000725437329,1.5399999932122823,475017.0
2019-08-05,1.5399999932122823,1.5399999932122823,1.5399999932122823,1.5399999932122823,0.0
2019-08-06,1.4199999860003325,1.4199999860003325,1.350000051332115,1.3600000419990033,726071.0
2019-08-07,1.3800000233327796,1.4199999860003325,1.3700000326658914,1.409999995333444,183060.0
2019-08-08,1.4500000772102888,1.5300000025453944,1.3850000186662237,1.4400000865434006,1280119.0
2019-08-09,1.4750000538775092,1.4750000538775092,1.405,1.4600000678771772,346681.0
2019-08-12,1.4700000585440651,1.4700000585440651,1.414999990666888,1.4299999766672205,409306.0
2019-08-13,1.4600000678771772,1.4600000678771772,1.414999990666888,1.4249999813337764,288214.0
2019-08-14,1.4299999766672205,1.4299999766672205,1.3700000326658914,1.3700000326658914,503670.0
2019-08-15,1.350000051332115,1.3900000139996678,1.2999999787883822,1.3150000839980065,1261819.0
2019-08-16,1.350000051332115,1.3900000139996678,1.3099999694552704,1.3700000326658914,1044816.0
2019-08-19,1.3700000326658914,1.3700000326658914,1.3049999741218263,1.3300000699983388,516925.0
2019-08-20,1.3300000699983388,1.400000004666556,1.3200000793314506,1.345000055998671,1533821.0
2019-08-21,1.3750000279993355,1.4299999766672205,1.325000074664895,1.405,1788177.0
2019-08-22,1.4199999860003325,1.4600000678771772,1.3850000186662237,1.4349999720006643,1042365.0
2019-08-23,1.4450000818768447,1.4450000818768447,1.3800000233327796,1.400000004666556,940495.0
2019-08-26,1.3700000326658914,1.4199999860003325,1.340000060665227,1.3750000279993355,429874.0
2019-08-27,1.395000009333112,1.409999995333444,1.340000060665227,1.350000051332115,1259337.0
2019-08-28,1.400000004666556,1.4400000865434006,1.350000051332115,1.405,1588193.0
2019-08-29,1.409999995333444,1.4400000865434006,1.3750000279993355,1.3850000186662237,812754.0
2019-08-30,1.409999995333444,1.4199999860003325,1.3550000466655592,1.3650000373324471,1140912.0
2019-09-02,1.3600000419990033,1.3750000279993355,1.3049999741218263,1.335000065331783,1338018.0
2019-09-03,1.340000060665227,1.350000051332115,1.279999997454606,1.3049999741218263,941588.0
2019-09-04,1.3150000839980065,1.3150000839980065,1.225000048786721,1.245000030120497,1615347.0
2019-09-05,1.279999997454606,1.279999997454606,1.230000044120165,1.2750000021211618,390818.0
2019-09-06,1.28499999278805,1.3099999694552704,1.2550000207873857,1.28499999278805,891813.0
2019-09-09,1.2700000067877175,1.3600000419990033,1.2650000114542737,1.3049999741218263,1651445.0
2019-09-10,1.3300000699983388,1.335000065331783,1.279999997454606,1.3300000699983388,357115.0
2019-09-11,1.3300000699983388,1.335000065331783,1.2999999787883822,1.2999999787883822,238570.0
2019-09-12,1.3200000793314506,1.3600000419990033,1.2999999787883822,1.2999999787883822,463414.0
2019-09-13,1.3200000793314506,1.350000051332115,1.28499999278805,1.350000051332115,351240.0
2019-09-16,1.3600000419990033,1.4199999860003325,1.350000051332115,1.3850000186662237,1151823.0
2019-09-17,1.3800000233327796,1.5449999885457266,1.3700000326658914,1.510000021211618,2799493.0
2019-09-18,1.510000021211618,1.6100000470897915,1.4700000585440651,1.565000089088795,3388832.0
2019-09-19,1.5549999792126148,1.570000084422239,1.4950000352112855,1.5300000025453944,1840176.0
2019-09-20,1.5300000025453944,1.565000089088795,1.5200000118785062,1.5499999838791707,196989.0
2019-09-23,1.570000084422239,1.5850000704225715,1.5200000118785062,1.5449999885457266,1589393.0
2019-09-24,1.565000089088795,1.5800000750891272,1.5200000118785062,1.5399999932122823,1539454.0
2019-09-25,1.5300000025453944,1.570000084422239,1.4850000445443974,1.5599999745460589,455249.0
2019-09-26,1.570000084422239,1.5750000797556831,1.5200000118785062,1.5449999885457266,442081.0
2019-09-27,1.5599999745460589,1.5900000657560154,1.5250000072119505,1.5599999745460589,974048.0
2019-09-30,1.5750000797556831,1.6400000190904562,1.5599999745460589,1.570000084422239,1745190.0
2019-10-01,1.5449999885457266,1.5499999838791707,1.4600000678771772,1.4950000352112855,907009.0
2019-10-02,1.4850000445443974,1.4850000445443974,1.414999990666888,1.4199999860003325,1095917.0
2019-10-03,1.3800000233327796,1.4299999766672205,1.3150000839980065,1.3300000699983388,1867261.0
2019-10-04,1.3600000419990033,1.395000009333112,1.3200000793314506,1.340000060665227,993304.0
2019-10-07,1.3750000279993355,1.3850000186662237,1.340000060665227,1.3650000373324471,942561.0
2019-10-08,1.3600000419990033,1.409999995333444,1.335000065331783,1.3550000466655592,988528.0
2019-10-09,1.325000074664895,1.350000051332115,1.2700000067877175,1.3150000839980065,1910496.0
2019-10-10,1.325000074664895,1.400000004666556,1.3200000793314506,1.3850000186662237,1450038.0
2019-10-11,1.4249999813337764,1.4349999720006643,1.3700000326658914,1.395000009333112,927823.0
2019-10-14,1.4299999766672205,1.4750000538775092,1.395000009333112,1.4550000725437329,748703.0
2019-10-15,1.50000003054473,1.570000084422239,1.4950000352112855,1.565000089088795,1094674.0
2019-10-16,1.570000084422239,1.5750000797556831,1.5200000118785062,1.5599999745460589,425193.0
2019-10-17,1.570000084422239,1.570000084422239,1.5399999932122823,1.565000089088795,302929.0
2019-10-18,1.5499999838791707,1.630000028423568,1.5499999838791707,1.5850000704225715,630273.0
2019-10-21,1.565000089088795,1.6400000190904562,1.5499999838791707,1.6150000424232358,523096.0
2019-10-22,1.630000028423568,1.7200000636348536,1.570000084422239,1.5800000750891272,1631770.0
2019-10-23,1.6100000470897915,1.635000023757012,1.5449999885457266,1.5599999745460589,1194732.0
2019-10-24,1.5900000657560154,1.6000000564229035,1.515000016545062,1.5200000118785062,962872.0
2019-10-25,1.5750000797556831,1.5750000797556831,1.510000021211618,1.5499999838791707,272885.0
2019-10-28,1.5499999838791707,1.5850000704225715,1.5200000118785062,1.5499999838791707,306279.0
2019-10-29,1.5599999745460589,1.625000033090124,1.5549999792126148,1.625000033090124,333966.0
2019-10-30,1.6600000004242326,1.6699999910911207,1.5950000610894597,1.6100000470897915,633313.0
2019-10-31,1.6100000470897915,1.6500000097573444,1.6100000470897915,1.6400000190904562,316853.0
2019-11-01,1.6400000190904562,1.6500000097573444,1.5549999792126148,1.5900000657560154,681836.0
2019-11-04,1.5900000657560154,1.5974999991515355,1.570000084422239,1.5950000610894597,302630.0
2019-11-05,1.6000000564229035,1.679999981758009,1.6000000564229035,1.6649999957576764,695325.0
2019-11-06,1.6400000190904562,1.6600000004242326,1.6100000470897915,1.6500000097573444,1117868.0
2019-11-07,1.630000028423568,1.8300000801799152,1.630000028423568,1.7800000076361826,1536525.0
2019-11-08,1.785000002969627,1.8150000941795832,1.750000035635518,1.7800000076361826,411706.0
2019-11-11,1.7899999983030703,1.820000089513028,1.7550000309689622,1.799999988969959,397729.0
2019-11-12,1.820000089513028,1.9000000148481329,1.7769999865942576,1.825000084846472,519831.0
2019-11-13,1.8300000801799152,1.8800000335143563,1.825000084846472,1.8800000335143563,659962.0
2019-11-14,1.875000038180912,1.8800000335143563,1.8150000941795832,1.850000061513692,176108.0
2019-11-15,1.825000084846472,1.86000005218058,1.7600000263024065,1.850000061513692,429268.0
2019-11-18,1.8900000241812445,1.8900000241812445,1.825000084846472,1.83500007551336,1043961.0
2019-11-19,1.850000061513692,1.8670000218055436,1.799999988969959,1.8150000941795832,283836.0
2019-11-20,1.8300000801799152,1.9500000873918657,1.8300000801799152,1.9100000055150208,864718.0
2019-11-21,1.8900000241812445,1.8900000241812445,1.7650000216358503,1.840000070846804,1062342.0
2019-11-22,1.8700000428474688,1.8700000428474688,1.785000002969627,1.840000070846804,527949.0
2019-11-25,1.86000005218058,1.8900000241812445,1.785000002969627,1.8099999796368471,301111.0
2019-11-26,1.8099999796368471,1.840000070846804,1.7750000123027383,1.7750000123027383,332298.0
2019-11-27,1.7949999936365149,1.799999988969959,1.7300000543017418,1.74000004496863,640473.0
2019-11-28,1.74000004496863,1.745000040302074,1.6699999910911207,1.7300000543017418,582511.0
2019-11-29,1.7300000543017418,1.7300000543017418,1.6699999910911207,1.6950000869676332,226289.0
2019-12-02,1.7000000823010772,1.705000077634521,1.6150000424232358,1.62000003775668,767920.0
2019-12-03,1.6050000517563476,1.6150000424232358,1.5549999792126148,1.5950000610894597,1086964.0
2019-12-04,1.570000084422239,1.62000003775668,1.5549999792126148,1.5750000797556831,1041800.0
2019-12-05,1.5750000797556831,1.625000033090124,1.565000089088795,1.625000033090124,382767.0
2019-12-06,1.625000033090124,1.679999981758009,1.6100000470897915,1.679999981758009,308711.0
2019-12-09,1.7100000729679656,1.7300000543017418,1.625000033090124,1.6600000004242326,325335.0
2019-12-10,1.6699999910911207,1.679999981758009,1.570000084422239,1.6100000470897915,558202.0
2019-12-11,1.6100000470897915,1.6100000470897915,1.5499999838791707,1.565000089088795,1048022.0
2019-12-12,1.5549999792126148,1.5599999745460589,1.4349999720006643,1.4400000865434006,1916434.0
2019-12-13,1.4550000725437329,1.5599999745460589,1.4500000772102888,1.5599999745460589,1656379.0
2019-12-16,1.5599999745460589,1.5599999745460589,1.4850000445443974,1.510000021211618,835750.0
2019-12-17,1.5499999838791707,1.5549999792126148,1.50000003054473,1.50000003054473,295468.0
2019-12-18,1.5399999932122823,1.5449999885457266,1.50000003054473,1.5300000025453944,495232.0
2019-12-19,1.5449999885457266,1.5449999885457266,1.4800000492109533,1.50000003054473,195475.0
2019-12-20,1.5349999978788385,1.5349999978788385,1.4750000538775092,1.510000021211618,412120.0
2019-12-23,1.4950000352112855,1.5449999885457266,1.4800000492109533,1.505000025878174,317760.0
2019-12-24,1.5449999885457266,1.635000023757012,1.5200000118785062,1.6100000470897915,319768.0
2019-12-27,1.6500000097573444,1.679999981758009,1.565000089088795,1.5800000750891272,601471.0
2019-12-30,1.5800000750891272,1.5800000750891272,1.515000016545062,1.5599999745460589,748229.0
2019-12-31,1.565000089088795,1.6000000564229035,1.5250000072119505,1.5499999838791707,92445.0
2020-01-02,1.5599999745460589,1.5599999745460589,1.5200000118785062,1.5250000072119505,141594.0
2020-01-03,1.5300000025453944,1.5850000704225715,1.50000003054473,1.5800000750891272,686066.0
2020-01-06,1.5900000657560154,1.5900000657560154,1.510000021211618,1.5599999745460589,263323.0
2020-01-07,1.5950000610894597,1.6500000097573444,1.570000084422239,1.6000000564229035,189961.0
2020-01-08,1.570000084422239,1.5800000750891272,1.5200000118785062,1.5800000750891272,230684.0
2020-01-09,1.5800000750891272,1.6000000564229035,1.5750000797556831,1.6000000564229035,178844.0
2020-01-10,1.6000000564229035,1.6000000564229035,1.5349999978788385,1.5499999838791707,345581.0
2020-01-13,1.565000089088795,1.565000089088795,1.5300000025453944,1.5399999932122823,183561.0
2020-01-14,1.5399999932122823,1.5470000820465375,1.4850000445443974,1.515000016545062,1347950.0
2020-01-15,1.5200000118785062,1.5399999932122823,1.409999995333444,1.414999990666888,948116.0
2020-01-16,1.405,1.5025000878160977,1.405,1.4750000538775092,626951.0
2020-01-17,1.4800000492109533,1.5349999978788385,1.465000063210621,1.5200000118785062,710523.0
2020-01-20,1.515000016545062,1.515000016545062,1.4750000538775092,1.50000003054473,214191.0
2020-01-21,1.4850000445443974,1.515000016545062,1.4750000538775092,1.4900000398778417,383976.0
2020-01-22,1.4700000585440651,1.4700000585440651,1.4400000865434006,1.4500000772102888,623536.0
2020-01-23,1.4500000772102888,1.5399999932122823,1.4450000818768447,1.50000003054473,788071.0
2020-01-24,1.5200000118785062,1.5499999838791707,1.4850000445443974,1.5200000118785062,1106252.0
2020-01-28,1.465000063210621,1.505000025878174,1.4550000725437329,1.4900000398778417,1022665.0
2020-01-29,1.50000003054473,1.50000003054473,1.4550000725437329,1.4950000352112855,334058.0
2020-01-30,1.4850000445443974,1.510000021211618,1.465000063210621,1.50000003054473,483867.0
2020-01-31,1.50000003054473,1.505000025878174,1.4750000538775092,1.4800000492109533,367016.0
2020-02-03,1.510000021211618,1.510000021211618,1.4700000585440651,1.4900000398778417,588067.0
2020-02-04,1.4900000398778417,1.4900000398778417,1.4299999766672205,1.4299999766672205,288040.0
2020-02-05,1.4299999766672205,1.50000003054473,1.414999990666888,1.50000003054473,908212.0
2020-02-06,1.4950000352112855,1.50000003054473,1.4249999813337764,1.4299999766672205,1032354.0
2020-02-07,1.4500000772102888,1.4700000585440651,1.4299999766672205,1.4450000818768447,501863.0
2020-02-10,1.44200006083492,1.4550000725437329,1.4400000865434006,1.4500000772102888,534338.0
2020-02-11,1.4600000678771772,1.4950000352112855,1.4450000818768447,1.4550000725437329,1278712.0
2020-02-12,1.465000063210621,1.4750000538775092,1.4400000865434006,1.4550000725437329,281182.0
2020-02-13,1.4850000445443974,1.5399999932122823,1.4450000818768447,1.5399999932122823,1837360.0
2020-02-14,1.5300000025453944,1.679999981758009,1.5250000072119505,1.6400000190904562,1689455.0
2020-02-17,1.5900000657560154,1.6749999864245648,1.5900000657560154,1.6400000190904562,1832623.0
2020-02-18,1.6400000190904562,1.679999981758009,1.6100000470897915,1.6450000144239003,1063249.0
2020-02-19,1.6500000097573444,1.6600000004242326,1.625000033090124,1.6450000144239003,656594.0
2020-02-20,1.635000023757012,1.6600000004242326,1.5850000704225715,1.6000000564229035,251321.0
2020-02-21,1.625000033090124,1.625000033090124,1.5800000750891272,1.6000000564229035,201695.0
2020-02-24,1.5900000657560154,1.5900000657560154,1.4800000492109533,1.510000021211618,325876.0
2020-02-25,1.510000021211618,1.5300000025453944,1.4600000678771772,1.4800000492109533,2312215.0
2020-02-26,1.4400000865434006,1.4800000492109533,1.350000051332115,1.395000009333112,1770741.0
2020-02-27,1.395000009333112,1.467500001272697,1.395000009333112,1.4400000865434006,1423635.0
2020-02-28,1.3600000419990033,1.3800000233327796,1.2500000254539414,1.3099999694552704,791057.0
2020-03-02,1.2999999787883822,1.3550000466655592,1.2000000721195003,1.3150000839980065,1327484.0
2020-03-03,1.350000051332115,1.400000004666556,1.3200000793314506,1.345000055998671,1029015.0
2020-03-04,1.3099999694552704,1.3300000699983388,1.2650000114542737,1.28499999278805,798850.0
2020-03-05,1.3800000233327796,1.3800000233327796,1.3150000839980065,1.3550000466655592,783830.0
2020-03-06,1.3850000186662237,1.3850000186662237,1.28499999278805,1.289999988121494,855240.0
2020-03-09,1.28499999278805,1.28499999278805,1.1200000275751032,1.1499999995757677,864741.0
2020-03-10,1.0700000742406623,1.2050000674529446,1.049999973697594,1.159999990242656,2599465.0
2020-03-11,1.230000044120165,1.230000044120165,1.0850000602409948,1.1200000275751032,516057.0
2020-03-12,1.105000041574771,1.105000041574771,1.0050000156965972,1.090000055574439,1290031.0
2020-03-13,1.0000000203631532,1.1300000182419914,0.9950000250297092,1.1300000182419914,853817.0
2020-03-16,1.0950000509078828,1.0950000509078828,0.9520000413202314,0.9700000483624888,885898.0
2020-03-17,1.0000000203631532,1.0200000016969295,0.925000030756846,0.990000029696265,587852.0
2020-03-18,1.0200000016969295,1.0200000016969295,0.9150000400899576,0.9599999980909546,529280.0
2020-03-19,0.9599999980909546,0.9599999980909546,0.8600000318174268,0.8600000318174268,618359.0
2020-03-20,0.8900000038180913,0.8999999944849795,0.8500000411505386,0.870000022484315,497326.0
2020-03-23,0.81000001887834,0.815000014211784,0.755000010605809,0.8000000282114518,1083081.0
2020-03-24,0.7699999966061413,0.8500000411505386,0.7699999966061413,0.8500000411505386,237853.0
2020-03-25,0.9100000447565136,0.9320000003818092,0.8000000282114518,0.8250000048786722,1804031.0
2020-03-26,0.870000022484315,0.8850000084846472,0.8500000411505386,0.8800000131512031,901509.0
2020-03-27,0.8999999944849795,0.940000016757178,0.8300000002121163,0.8900000038180913,1247122.0
2020-03-30,0.8999999944849795,0.9200000354234016,0.8300000002121163,0.9200000354234016,590070.0
2020-03-31,0.9599999980909546,1.0150000063634854,0.935000021423734,0.9950000250297092,630618.0
2020-04-01,1.0700000742406623,1.090000055574439,0.9450000120906222,1.0700000742406623,398694.0
2020-04-02,1.090000055574439,1.1549999949092118,1.0700000742406623,1.110000036908215,456907.0
2020-04-03,1.1300000182419914,1.1799999715764322,1.0700000742406623,1.090000055574439,244842.0
2020-04-06,1.110000036908215,1.220000053453277,1.105000041574771,1.220000053453277,260471.0
2020-04-07,1.279999997454606,1.279999997454606,1.2000000721195003,1.2150000581198328,165548.0
2020-04-08,1.220000053453277,1.279999997454606,1.2150000581198328,1.2400000347870532,223342.0
2020-04-09,1.2500000254539414,1.2500000254539414,1.1900000814526124,1.1950000767860565,107681.0
2020-04-14,1.245000030120497,1.245000030120497,1.1499999995757677,1.169999980909544,196623.0
2020-04-15,1.169999980909544,1.2700000067877175,1.169999980909544,1.1950000767860565,358880.0
2020-04-16,1.245000030120497,1.245000030120497,1.1350000135754357,1.1350000135754357,177342.0
2020-04-17,1.1900000814526124,1.2350000394536091,1.174999976242988,1.220000053453277,174779.0
2020-04-20,1.230000044120165,1.230000044120165,1.1499999995757677,1.1950000767860565,236632.0
2020-04-21,1.220000053453277,1.220000053453277,1.1200000275751032,1.1499999995757677,547799.0
2020-04-22,1.105000041574771,1.1649999855760995,1.049999973697594,1.110000036908215,596060.0
2020-04-23,1.110000036908215,1.1450000042423236,1.1000000462413269,1.105000041574771,384743.0
2020-04-24,1.1400000089088795,1.1499999995757677,1.0850000602409948,1.1000000462413269,977105.0
2020-04-27,1.1150000322416591,1.1649999855760995,1.090000055574439,1.1250000229085473,1510891.0
2020-04-28,1.1900000814526124,1.1900000814526124,1.105000041574771,1.1900000814526124,922928.0
2020-04-29,1.2400000347870532,1.350000051332115,1.220000053453277,1.340000060665227,644450.0
2020-04-30,1.4249999813337764,1.4600000678771772,1.350000051332115,1.3750000279993355,693456.0
2020-05-01,1.3700000326658914,1.3700000326658914,1.2750000021211618,1.2949999834549382,247974.0
2020-05-04,1.230000044120165,1.3150000839980065,1.230000044120165,1.3150000839980065,268841.0
2020-05-05,1.3200000793314506,1.400000004666556,1.3200000793314506,1.400000004666556,529165.0
2020-05-06,1.400000004666556,1.4400000865434006,1.3650000373324471,1.400000004666556,1088256.0
2020-05-07,1.340000060665227,1.4199999860003325,1.3300000699983388,1.3800000233327796,842210.0
2020-05-08,1.414999990666888,1.4750000538775092,1.395000009333112,1.4600000678771772,993781.0
2020-05-11,1.4800000492109533,1.5850000704225715,1.4600000678771772,1.50000003054473,845697.0
2020-05-12,1.505000025878174,1.5300000025453944,1.4199999860003325,1.4700000585440651,746789.0
2020-05-13,1.4400000865434006,1.4600000678771772,1.3900000139996678,1.405,990102.0
2020-05-14,1.3700000326658914,1.4299999766672205,1.340000060665227,1.3650000373324471,557813.0
2020-05-15,1.409999995333444,1.4550000725437329,1.3700000326658914,1.4199999860003325,540838.0
2020-05-18,1.4199999860003325,1.4400000865434006,1.3700000326658914,1.3850000186662237,448651.0
2020-05-19,1.414999990666888,1.4450000818768447,1.3700000326658914,1.4199999860003325,543583.0
2020-05-20,1.4199999860003325,1.4400000865434006,1.395000009333112,1.4199999860003325,302260.0
2020-05-21,1.4299999766672205,1.4900000398778417,1.4299999766672205,1.4850000445443974,1036010.0
2020-05-22,1.4750000538775092,1.4800000492109533,1.409999995333444,1.4600000678771772,490814.0
2020-05-25,1.465000063210621,1.4800000492109533,1.409999995333444,1.4400000865434006,1060197.0
2020-05-26,1.4400000865434006,1.4600000678771772,1.3850000186662237,1.409999995333444,1926604.0
2020-05-27,1.409999995333444,1.414999990666888,1.350000051332115,1.3700000326658914,681488.0
2020-05-28,1.409999995333444,1.409999995333444,1.3600000419990033,1.400000004666556,451762.0
2020-05-29,1.400000004666556,1.4249999813337764,1.3700000326658914,1.3750000279993355,811874.0
2020-06-01,1.3800000233327796,1.4349999720006643,1.3750000279993355,1.3850000186662237,760163.0
2020-06-02,1.3900000139996678,1.405,1.3150000839980065,1.3600000419990033,1182672.0
2020-06-03,1.335000065331783,1.3800000233327796,1.3200000793314506,1.345000055998671,655639.0
2020-06-04,1.3600000419990033,1.4600000678771772,1.340000060665227,1.4600000678771772,1882599.0
2020-06-05,1.4500000772102888,1.4750000538775092,1.409999995333444,1.4199999860003325,1099910.0
2020-06-09,1.4249999813337764,1.4900000398778417,1.405,1.414999990666888,1400936.0
2020-06-10,1.4199999860003325,1.4500000772102888,1.3750000279993355,1.3850000186662237,1532052.0
2020-06-11,1.3700000326658914,1.3850000186662237,1.2700000067877175,1.3099999694552704,2310920.0
2020-06-12,1.2400000347870532,1.289999988121494,1.210000062786389,1.2550000207873857,1827524.0
2020-06-15,1.2999999787883822,1.2999999787883822,1.2400000347870532,1.2500000254539414,1222862.0
2020-06-16,1.289999988121494,1.3049999741218263,1.2400000347870532,1.3049999741218263,945704.0
2020-06-17,1.3300000699983388,1.395000009333112,1.3049999741218263,1.3150000839980065,1489911.0
2020-06-18,1.3150000839980065,1.345000055998671,1.2650000114542737,1.2999999787883822,669493.0
2020-06-19,1.2999999787883822,1.3300000699983388,1.279999997454606,1.279999997454606,399148.0
2020-06-22,1.279999997454606,1.279999997454606,1.230000044120165,1.2650000114542737,680509.0
2020-06-23,1.28499999278805,1.3200000793314506,1.2350000394536091,1.2700000067877175,675724.0
2020-06-24,1.2550000207873857,1.3099999694552704,1.2350000394536091,1.2500000254539414,782646.0
2020-06-25,1.2500000254539414,1.3099999694552704,1.2350000394536091,1.289999988121494,791640.0
2020-06-26,1.2999999787883822,1.345000055998671,1.2550000207873857,1.289999988121494,539047.0
2020-06-29,1.3200000793314506,1.3200000793314506,1.2350000394536091,1.2500000254539414,502986.0
2020-06-30,1.2600000161208296,1.2999999787883822,1.2550000207873857,1.279999997454606,466830.0
2020-07-01,1.4299999766672205,1.5200000118785062,1.3850000186662237,1.4950000352112855,3997158.0
2020-07-02,1.50000003054473,1.6450000144239003,1.50000003054473,1.5549999792126148,2549917.0
2020-07-03,1.5499999838791707,1.6100000470897915,1.5250000072119505,1.5599999745460589,1503780.0
2020-07-06,1.5599999745460589,1.5900000657560154,1.5200000118785062,1.5300000025453944,1659686.0
2020-07-07,1.5499999838791707,1.5599999745460589,1.5200000118785062,1.5300000025453944,1105928.0
2020-07-08,1.5449999885457266,1.6150000424232358,1.5399999932122823,1.5599999745460589,719335.0
2020-07-09,1.5499999838791707,1.5950000610894597,1.5399999932122823,1.5599999745460589,858910.0
2020-07-10,1.5850000704225715,1.5850000704225715,1.5300000025453944,1.5499999838791707,531488.0
2020-07-13,1.5349999978788385,1.56200006804687,1.4700000585440651,1.4800000492109533,427712.0
2020-07-14,1.4900000398778417,1.50000003054473,1.3850000186662237,1.3900000139996678,833013.0
2020-07-15,1.395000009333112,1.4400000865434006,1.335000065331783,1.409999995333444,748982.0
2020-07-16,1.4400000865434006,1.4400000865434006,1.3600000419990033,1.3900000139996678,248538.0
2020-07-17,1.3900000139996678,1.3900000139996678,1.340000060665227,1.3600000419990033,194390.0
2020-07-20,1.3600000419990033,1.3600000419990033,1.3150000839980065,1.3150000839980065,408274.0
2020-07-21,1.350000051332115,1.3850000186662237,1.3200000793314506,1.3300000699983388,603268.0
2020-07-22,1.3300000699983388,1.3300000699983388,1.2700000067877175,1.2999999787883822,549555.0
2020-07-23,1.2999999787883822,1.3300000699983388,1.2999999787883822,1.3300000699983388,1294277.0
2020-07-24,1.3200000793314506,1.3300000699983388,1.28499999278805,1.2999999787883822,703459.0
2020-07-27,1.289999988121494,1.3049999741218263,1.279999997454606,1.2999999787883822,921280.0
2020-07-28,1.3099999694552704,1.340000060665227,1.2999999787883822,1.2999999787883822,506311.0
2020-07-29,1.3099999694552704,1.325000074664895,1.2600000161208296,1.279999997454606,399483.0
2020-07-30,1.2999999787883822,1.2999999787883822,1.2550000207873857,1.2700000067877175,408238.0
2020-07-31,1.2750000021211618,1.3200000793314506,1.2700000067877175,1.2999999787883822,351152.0
2020-08-03,1.289999988121494,1.289999988121494,1.2550000207873857,1.2700000067877175,308915.0
2020-08-04,1.279999997454606,1.279999997454606,1.2600000161208296,1.2650000114542737,320885.0
2020-08-05,1.279999997454606,1.279999997454606,1.245000030120497,1.2500000254539414,549314.0
2020-08-06,1.2600000161208296,1.2999999787883822,1.2600000161208296,1.2750000021211618,425302.0
2020-08-07,1.28499999278805,1.3550000466655592,1.2600000161208296,1.3550000466655592,2801575.0
2020-08-10,1.3150000839980065,1.3750000279993355,1.3049999741218263,1.3650000373324471,345241.0
2020-08-11,1.3800000233327796,1.3800000233327796,1.340000060665227,1.3600000419990033,481653.0
2020-08-12,1.3600000419990033,1.3600000419990033,1.3300000699983388,1.345000055998671,312023.0
2020-08-13,1.340000060665227,1.3700000326658914,1.3300000699983388,1.335000065331783,144842.0
2020-08-14,1.3600000419990033,1.3700000326658914,1.335000065331783,1.3550000466655592,255656.0
2020-08-17,1.3550000466655592,1.3700000326658914,1.340000060665227,1.350000051332115,295539.0
2020-08-18,1.3700000326658914,1.4750000538775092,1.3650000373324471,1.4500000772102888,1141407.0
2020-08-19,1.4299999766672205,1.4450000818768447,1.395000009333112,1.395000009333112,290805.0
2020-08-20,1.405,1.4299999766672205,1.367000011623967,1.4299999766672205,385800.0
2020-08-21,1.4299999766672205,1.4299999766672205,1.3600000419990033,1.400000004666556,367675.0
2020-08-24,1.409999995333444,1.4900000398778417,1.400000004666556,1.4400000865434006,595995.0
2020-08-25,1.4600000678771772,1.510000021211618,1.4500000772102888,1.50000003054473,2012182.0
2020-08-26,1.5300000025453944,1.5300000025453944,1.4800000492109533,1.510000021211618,564484.0
2020-08-27,1.510000021211618,1.630000028423568,1.510000021211618,1.6000000564229035,1091011.0
2020-08-28,1.6450000144239003,1.6699999910911207,1.6000000564229035,1.6100000470897915,720672.0
2020-08-31,1.7000000823010772,1.7650000216358503,1.630000028423568,1.6500000097573444,1202394.0
2020-09-01,1.690000091634189,1.6950000869676332,1.6500000097573444,1.6600000004242326,356769.0
2020-09-02,1.7100000729679656,1.7600000263024065,1.6649999957576764,1.7100000729679656,1472626.0
2020-09-03,1.745000040302074,1.855000056847136,1.74000004496863,1.840000070846804,1783230.0
2020-09-04,1.7700000169692944,1.8850000288478004,1.750000035635518,1.8099999796368471,1377776.0
2020-09-07,1.83500007551336,1.83500007551336,1.7600000263024065,1.799999988969959,868260.0
2020-09-08,1.8049999843034032,1.850000061513692,1.799999988969959,1.8450000661802477,299221.0
2020-09-09,1.8099999796368471,1.8800000335143563,1.8099999796368471,1.8300000801799152,402776.0
2020-09-10,1.8300000801799152,1.855000056847136,1.8099999796368471,1.83500007551336,416221.0
2020-09-11,1.83500007551336,1.83500007551336,1.7899999983030703,1.8049999843034032,354472.0
2020-09-14,1.820000089513028,1.8800000335143563,1.8049999843034032,1.850000061513692,803240.0
2020-09-15,1.875000038180912,1.9150000008484656,1.86000005218058,1.9000000148481329,675958.0
2020-09-16,1.875000038180912,1.8900000241812445,1.8099999796368471,1.850000061513692,360792.0
2020-09-17,1.8300000801799152,1.875000038180912,1.7899999983030703,1.8049999843034032,247076.0
2020-09-18,1.799999988969959,1.820000089513028,1.7650000216358503,1.799999988969959,164943.0
2020-09-21,1.840000070846804,1.840000070846804,1.7600000263024065,1.7600000263024065,384722.0
2020-09-22,1.7800000076361826,1.7800000076361826,1.705000077634521,1.750000035635518,345881.0
2020-09-23,1.750000035635518,1.825000084846472,1.750000035635518,1.7600000263024065,268569.0
2020-09-24,1.855000056847136,1.855000056847136,1.7700000169692944,1.7750000123027383,983841.0
2020-09-25,1.7800000076361826,1.7800000076361826,1.690000091634189,1.6950000869676332,906970.0
2020-09-28,1.7000000823010772,1.705000077634521,1.6600000004242326,1.679999981758009,337908.0
2020-09-29,1.690000091634189,1.7000000823010772,1.6500000097573444,1.6699999910911207,792227.0
2020-09-30,1.6699999910911207,1.684999977091453,1.6270000073816433,1.6600000004242326,467452.0
2020-10-01,1.6600000004242326,1.7150000683014095,1.6550000050907885,1.6600000004242326,359017.0
2020-10-02,1.6699999910911207,1.7000000823010772,1.630000028423568,1.6600000004242326,360130.0
2020-10-05,1.6699999910911207,1.690000091634189,1.630000028423568,1.6450000144239003,396156.0
2020-10-06,1.745000040302074,1.850000061513692,1.679999981758009,1.8300000801799152,1156468.0
2020-10-07,1.825000084846472,1.865000047514024,1.7600000263024065,1.850000061513692,400906.0
2020-10-08,1.850000061513692,1.86000005218058,1.8300000801799152,1.850000061513692,329506.0
2020-10-09,1.850000061513692,1.850000061513692,1.8300000801799152,1.840000070846804,136656.0
2020-10-12,1.840000070846804,1.840000070846804,1.7899999983030703,1.799999988969959,186916.0
2020-10-13,1.799999988969959,1.8150000941795832,1.785000002969627,1.799999988969959,104629.0
2020-10-14,1.799999988969959,1.799999988969959,1.7700000169692944,1.7700000169692944,173514.0
2020-10-15,1.7899999983030703,1.8099999796368471,1.7750000123027383,1.799999988969959,75434.0
2020-10-16,1.7800000076361826,1.7899999983030703,1.7550000309689622,1.7700000169692944,125210.0
2020-10-19,1.7700000169692944,1.7700000169692944,1.7000000823010772,1.7100000729679656,217715.0
2020-10-20,1.7000000823010772,1.7200000636348536,1.6649999957576764,1.7000000823010772,235022.0
2020-10-21,1.690000091634189,1.7350000496351858,1.6749999864245648,1.679999981758009,521648.0
2020-10-22,1.6699999910911207,1.7600000263024065,1.62000003775668,1.7600000263024065,340322.0
2020-10-23,1.7300000543017418,1.7650000216358503,1.690000091634189,1.690000091634189,175434.0
2020-10-26,1.690000091634189,1.745000040302074,1.6699999910911207,1.6950000869676332,320863.0
2020-10-27,1.6649999957576764,1.7000000823010772,1.625000033090124,1.6450000144239003,407940.0
2020-10-28,1.635000023757012,1.684999977091453,1.62000003775668,1.6649999957576764,498367.0
2020-10-29,1.630000028423568,1.6749999864245648,1.6050000517563476,1.6749999864245648,154669.0
2020-10-30,1.6749999864245648,1.6749999864245648,1.6749999864245648,1.6749999864245648,0.0
2020-11-02,2.0899999567283,2.280000017817759,2.0200000220600827,2.160000129815101,3709453.0
2020-11-03,2.079999966061412,2.1500001391482133,1.9550000827253091,2.1400001484813247,1744745.0
2020-11-04,2.099999947395188,2.1500001391482133,2.059999984727636,2.109999938062076,1366459.0
2020-11-05,2.0899999567283,2.290000008484648,2.0899999567283,2.2400000551502064,1214579.0
2020-11-06,2.280000017817759,2.3800001629052248,2.2300000644833182,2.3499999524859763,808890.0
2020-11-09,2.490000060240994,2.500000050907883,2.420000125572777,2.450000097573442,1020445.0
2020-11-10,2.490000060240994,2.490000060240994,2.390000153572113,2.420000125572777,572414.0
2020-11-11,2.400000144239001,2.720000083998006,2.400000144239001,2.7100000933311184,951125.0
2020-11-12,2.660000139996677,2.720000083998006,2.5899999669098763,2.6099999482436527,648261.0
2020-11-13,2.5999999575767645,2.65000014932979,2.559999994909212,2.5999999575767645,389997.0
2020-11-16,2.640000158662901,2.640000158662901,2.5999999575767645,2.5999999575767645,70975.0
2020-11-17,2.6099999482436527,2.619999938910541,2.550000004242324,2.6099999482436527,399577.0
2020-11-18,2.5899999669098763,2.81,2.5899999669098763,2.800000009333112,552363.0
2020-11-19,2.800000009333112,2.9400001170881302,2.7800000279993355,2.8299999813337764,756881.0
2020-11-20,2.819999990666888,2.8299999813337764,2.7300000746648947,2.800000009333112,635423.0
2020-11-23,2.81,2.900000154420578,2.770000037332448,2.839999972000665,432194.0
2020-11-24,3.030000033090124,3.320000000848465,3.010000051756348,3.1500001595113667,1889691.0
2020-11-25,3.190000122178919,3.300000019514689,3.079999986424565,3.0999999677583414,1505879.0
2020-11-26,3.190000122178919,3.260000056847136,3.13000017817759,3.250000066180248,512102.0
2020-11-27,3.250000066180248,3.250000066180248,3.250000066180248,3.250000066180248,0.0
2020-11-30,3.450000117936596,3.579999996606141,3.3499999728491296,3.579999996606141,941930.0
2020-12-01,3.6300001883591664,3.72000010436116,3.420000145935931,3.72000010436116,1058069.0
2020-12-02,3.9000001747837314,4.1799999134566,3.8699999643644825,4.000000081452613,3280407.0
2020-12-03,4.199999894790376,4.330000011878506,4.030000291871861,4.150000179874519,1982140.0
2020-12-04,4.159999932122823,4.159999932122823,3.9000001747837314,3.950000128118172,1637583.0
2020-12-07,3.980000100118836,4.020000062786389,3.8100000203631534,3.83000000169693,1241231.0
2020-12-08,3.800000029696265,3.8800001934499546,3.5400000339385893,3.750000076361824,1178501.0
2020-12-09,3.800000029696265,3.800000029696265,3.5300000432717007,3.550000024605477,1649675.0
2020-12-10,3.48000008993726,3.48000008993726,3.310000010181577,3.310000010181577,1902751.0
2020-12-11,3.380000183268378,3.800000029696265,3.260000056847136,3.750000076361824,1545460.0
2020-12-14,3.6800001416936072,3.6800001416936072,3.48000008993726,3.48000008993726,1082756.0
2020-12-15,3.5200000526048125,3.5899999872730297,3.4100001552690427,3.5100000619379244,719099.0
2020-12-16,3.5200000526048125,3.560000015272365,3.425000022060083,3.560000015272365,931802.0
2020-12-17,3.670000151026719,3.7600000670287126,3.650000169692943,3.710000113694272,538872.0
2020-12-18,3.790000039029377,4.0500002732056375,3.7700000576956008,4.030000291871861,1221858.0
2020-12-21,4.110000217206967,4.190000142542072,3.91000016545062,3.930000146784396,523115.0
2020-12-22,3.91000016545062,4.070000254539414,3.8100000203631534,3.8800001934499546,798378.0
2020-12-23,3.8499999830307057,4.000000081452613,3.800000029696265,3.8399999923638175,475642.0
2020-12-24,3.9000001747837314,3.920000156117507,3.83000000169693,3.9000001747837314,156717.0
2020-12-29,3.9000001747837314,4.000000081452613,3.8800001934499546,3.980000100118836,508393.0
2020-12-30,3.980000100118836,3.980000100118836,3.8200000110300416,3.8599999736975934,335978.0
2020-12-31,3.8699999643644825,3.8800001934499546,3.780000048362489,3.780000048362489,174173.0
2021-01-04,3.8200000110300416,4.010000310538085,3.7700000576956008,4.010000310538085,318536.0
2021-01-05,4.010000310538085,4.130000198540743,3.96000011878506,4.010000310538085,527412.0
2021-01-06,4.0500002732056375,4.0500002732056375,3.8499999830307057,3.96000011878506,322534.0
2021-01-07,4.080000006787718,4.080000006787718,3.91000016545062,3.930000146784396,204703.0
2021-01-08,4.020000062786389,4.070000254539414,3.930000146784396,3.990000090785725,275301.0
2021-01-11,4.0500002732056375,4.239999857457929,4.040000044120165,4.150000179874519,813322.0
2021-01-12,4.139999950789047,4.2300001052096246,4.080000006787718,4.150000179874519,733393.0
2021-01-13,4.139999950789047,4.190000142542072,4.040000044120165,4.139999950789047,343528.0
2021-01-14,4.110000217206967,4.590000246054767,4.099999988121494,4.540000054301742,1165151.0
2021-01-15,4.650000190056096,4.690000152723648,4.480000110300413,4.639999960970624,710346.0
2021-01-18,4.590000246054767,4.650000190056096,4.420000166299084,4.420000166299084,464632.0
2021-01-19,4.489999862548717,4.560000035635518,4.369999974546059,4.420000166299084,767588.0
2021-01-20,4.449999899881164,4.5200000729679655,4.380000203631531,4.469999881214941,394859.0
2021-01-21,4.409999937213612,4.4600001289666364,4.300000278296426,4.369999974546059,418547.0
2021-01-22,4.409999937213612,4.580000016969295,4.400000184965307,4.530000302053438,623293.0
2021-01-25,4.44000014763286,4.510000320719661,4.340000240963978,4.360000222297755,445053.0
2021-01-27,4.420000166299084,4.420000166299084,4.000000081452613,4.300000278296426,841662.0
2021-01-28,4.110000217206967,4.139999950789047,3.8800001934499546,4.030000291871861,906848.0
2021-01-29,4.0500002732056375,4.159999932122823,3.91000016545062,3.930000146784396,466190.0
2021-02-01,3.8599999736975934,3.950000128118172,3.6600001603598313,3.8800001934499546,1139766.0
2021-02-02,4.020000062786389,4.170000161208296,3.970000109451948,4.119999969455271,481226.0
2021-02-03,4.119999969455271,4.250000086543401,4.020000062786389,4.239999857457929,663650.0
2021-02-04,4.199999894790376,4.239999857457929,3.96000011878506,3.96000011878506,431625.0
2021-02-05,4.060000025453942,4.360000222297755,4.040000044120165,4.190000142542072,527308.0
2021-02-08,4.199999894790376,4.420000166299084,4.170000161208296,4.369999974546059,548097.0
2021-02-09,4.389999955879835,4.469999881214941,4.31000003054473,4.400000184965307,372990.0
2021-02-10,4.449999899881164,4.489999862548717,4.280000296962649,4.300000278296426,337374.0
2021-02-11,4.300000278296426,4.349999993212283,4.060000025453942,4.099999988121494,467247.0
2021-02-12,4.190000142542072,4.2249999906668885,4.150000179874519,4.150000179874519,342456.0
2021-02-15,4.239999857457929,4.369999974546059,4.119999969455271,4.119999969455271,825704.0
2021-02-16,4.150000179874519,4.31000003054473,4.060000025453942,4.150000179874519,381154.0
2021-02-17,4.260000315628873,4.260000315628873,4.070000254539414,4.170000161208296,288552.0
2021-02-18,4.219999876124152,4.219999876124152,4.119999969455271,4.130000198540743,254991.0
2021-02-19,4.1799999134566,4.219999876124152,4.130000198540743,4.130000198540743,523224.0
2021-02-22,4.119999969455271,4.150000179874519,4.0500002732056375,4.099999988121494,695833.0
2021-02-23,4.070000254539414,4.080000006787718,3.940000137451284,4.000000081452613,613575.0
2021-02-24,4.000000081452613,4.0500002732056375,3.91000016545062,3.91000016545062,603037.0
2021-02-25,3.91000016545062,3.980000100118836,3.9000001747837314,3.930000146784396,242516.0
2021-02-26,3.920000156117507,3.920000156117507,3.710000113694272,3.83000000169693,550545.0
2021-03-01,3.7600000670287126,4.060000025453942,3.7600000670287126,3.96000011878506,511280.0
2021-03-02,4.010000310538085,4.199999894790376,3.980000100118836,4.030000291871861,1110894.0
2021-03-03,4.000000081452613,4.080000006787718,3.940000137451284,4.000000081452613,678659.0
2021-03-04,4.000000081452613,4.0500002732056375,3.9000001747837314,3.9000001747837314,688440.0
2021-03-05,3.800000029696265,3.800000029696265,3.710000113694272,3.710000113694272,467878.0
2021-03-08,3.710000113694272,3.730000095028048,3.560000015272365,3.560000015272365,502591.0
2021-03-09,3.5700000059392534,3.710000113694272,3.4700000992703712,3.640000179026055,786381.0
2021-03-10,3.650000169692943,3.750000076361824,3.6300001883591664,3.6600001603598313,315839.0
2021-03-11,3.640000179026055,3.8699999643644825,3.6300001883591664,3.8200000110300416,448388.0
2021-03-12,3.8399999923638175,3.970000109451948,3.8200000110300416,3.8599999736975934,377570.0
2021-03-15,3.890000184116843,4.139999950789047,3.8599999736975934,4.080000006787718,1266017.0
2021-03-16,4.099999988121494,4.239999857457929,4.040000044120165,4.150000179874519,1347387.0
2021-03-17,4.150000179874519,4.330000011878506,4.119999969455271,4.210000123875848,1307035.0
2021-03-18,4.290000049210954,4.429999918547388,4.260000315628873,4.360000222297755,987554.0
2021-03-19,4.250000086543401,4.409999937213612,4.199999894790376,4.340000240963978,7345085.0
2021-03-22,4.300000278296426,4.580000016969295,4.280000296962649,4.530000302053438,1055179.0
2021-03-23,4.500000091634189,4.770000078058754,4.500000091634189,4.719999886305729,1573668.0
2021-03-24,4.719999886305729,4.800000288478002,4.420000166299084,4.510000320719661,780638.0
2021-03-25,4.550000283387214,4.560000035635518,4.400000184965307,4.500000091634189,435002.0
2021-03-26,4.500000091634189,4.540000054301742,4.44000014763286,4.500000091634189,197792.0
2021-03-29,4.550000283387214,4.550000283387214,4.369999974546059,4.400000184965307,204380.0
2021-03-30,4.409999937213612,4.480000110300413,4.330000011878506,4.330000011878506,312360.0
2021-03-31,4.4600001289666364,4.540000054301742,4.270000067877177,4.280000296962649,690656.0
2021-04-01,4.389999955879835,4.530000302053438,4.349999993212283,4.480000110300413,616820.0
2021-04-06,4.550000283387214,4.650000190056096,4.429999918547388,4.580000016969295,859556.0
2021-04-07,4.650000190056096,4.739999867639505,4.130000198540743,4.190000142542072,1102031.0
2021-04-08,4.210000123875848,4.290000049210954,4.139999950789047,4.190000142542072,694458.0
2021-04-09,4.260000315628873,4.290000049210954,4.190000142542072,4.250000086543401,290650.0
2021-04-12,4.199999894790376,4.250000086543401,4.070000254539414,4.070000254539414,457184.0
2021-04-13,4.070000254539414,4.170000161208296,4.020000062786389,4.040000044120165,225881.0
2021-04-14,4.150000179874519,4.250000086543401,4.060000025453942,4.060000025453942,478574.0
2021-04-15,4.170000161208296,4.199999894790376,4.030000291871861,4.070000254539414,257055.0
2021-04-16,4.080000006787718,4.080000006787718,3.920000156117507,3.970000109451948,631826.0
2021-04-19,4.099999988121494,4.1799999134566,4.010000310538085,4.010000310538085,384514.0
2021-04-20,4.09000023587319,4.099999988121494,3.9000001747837314,3.91000016545062,604706.0
2021-04-21,3.920000156117507,3.96000011878506,3.8399999923638175,3.96000011878506,581543.0
2021-04-22,3.970000109451948,4.020000062786389,3.8699999643644825,3.980000100118836,442842.0
2021-04-23,3.970000109451948,4.030000291871861,3.890000184116843,3.9000001747837314,516548.0
2021-04-26,3.980000100118836,3.980000100118836,3.800000029696265,3.800000029696265,306333.0
2021-04-27,3.8100000203631534,3.9000001747837314,3.710000113694272,3.730000095028048,868528.0
2021-04-28,3.7600000670287126,3.7700000576956008,3.700000123027384,3.730000095028048,479336.0
2021-04-29,3.800000029696265,3.8100000203631534,3.700000123027384,3.740000085694936,758876.0
2021-04-30,3.750000076361824,3.7700000576956008,3.700000123027384,3.740000085694936,332297.0
2021-05-03,3.740000085694936,3.8200000110300416,3.700000123027384,3.780000048362489,430093.0
2021-05-04,3.940000137451284,3.990000090785725,3.8599999736975934,3.9000001747837314,541995.0
2021-05-05,3.890000184116843,3.950000128118172,3.83000000169693,3.890000184116843,471411.0
2021-05-06,3.940000137451284,3.980000100118836,3.890000184116843,3.930000146784396,264722.0
2021-05-07,3.8499999830307057,4.000000081452613,3.8499999830307057,3.940000137451284,298819.0
2021-05-10,4.010000310538085,4.190000142542072,4.010000310538085,4.130000198540743,410891.0
2021-05-11,4.170000161208296,4.170000161208296,3.710000113694272,3.780000048362489,939237.0
2021-05-12,3.780000048362489,3.890000184116843,3.599999977939918,3.710000113694272,666065.0
2021-05-13,3.690000132360496,3.690000132360496,3.560000015272365,3.579999996606141,967121.0
2021-05-14,3.609999968606806,3.9000001747837314,3.579999996606141,3.83000000169693,552185.0
2021-05-17,3.980000100118836,4.1799999134566,3.9000001747837314,4.150000179874519,494263.0
2021-05-18,4.150000179874519,4.300000278296426,4.09000023587319,4.260000315628873,910125.0
2021-05-19,4.219999876124152,4.445000262175596,4.110000217206967,4.420000166299084,848830.0
2021-05-20,4.219999876124152,4.380000203631531,4.09000023587319,4.130000198540743,513814.0
2021-05-21,4.199999894790376,4.31000003054473,4.000000081452613,4.000000081452613,631589.0
2021-05-24,4.190000142542072,4.219999876124152,3.83000000169693,4.000000081452613,774176.0
2021-05-25,4.000000081452613,4.489999862548717,4.000000081452613,4.320000259630202,1549786.0
2021-05-26,4.320000259630202,4.44000014763286,4.219999876124152,4.2300001052096246,564417.0
2021-05-27,4.250000086543401,4.449999899881164,4.150000179874519,4.449999899881164,6184191.0
2021-05-28,4.44000014763286,4.489999862548717,4.219999876124152,4.489999862548717,601033.0
2021-05-31,4.500000091634189,4.530000302053438,4.340000240963978,4.500000091634189,706572.0
2021-06-01,4.530000302053438,4.650000190056096,4.4600001289666364,4.5200000729679655,338125.0
2021-06-02,4.500000091634189,4.530000302053438,4.409999937213612,4.449999899881164,284793.0
2021-06-03,4.500000091634189,4.530000302053438,4.270000067877177,4.340000240963978,385727.0
2021-06-04,4.489999862548717,4.719999886305729,4.429999918547388,4.670000171389872,820702.0
2021-06-07,4.670000171389872,4.690000152723648,4.550000283387214,4.630000208722319,251508.0
2021-06-08,4.750000096724977,4.830000022060083,4.650000190056096,4.6599999423044,980566.0
2021-06-09,4.6999999049719525,4.730000115391201,4.574999902426558,4.580000016969295,319848.0
2021-06-10,4.599999998303071,4.639999960970624,4.540000054301742,4.580000016969295,294131.0
2021-06-11,4.71,5.07,4.68,5.0,1298278.0
2021-06-15,5.05,5.3,4.95,5.3,1301600.0
2021-06-16,5.31,5.75,5.26,5.62,1792526.0
2021-06-17,5.62,5.96,5.55,5.74,1844355.0
2021-06-18,5.79,6.41,5.79,6.41,2206240.0
2021-06-21,6.3,6.39,5.53,5.77,1476358.0
2021-06-22,5.8,6.08,5.5,5.63,1596201.0
2021-06-23,5.62,5.68,5.34,5.5,1045681.0
2021-06-24,5.43,6.01,5.43,5.63,977698.0
2021-06-25,5.91,6.65,5.84,6.37,2015203.0
2021-06-28,6.36,6.47,5.84,5.92,1012156.0
2021-06-29,5.93,5.98,5.75,5.85,560388.0
2021-06-30,6.05,6.2,5.98,6.09,605084.0
2021-07-01,6.15,6.15,5.83,5.91,394474.0
2021-07-02,5.96,5.98,5.77,5.81,346690.0
2021-07-05,5.76,5.83,5.61,5.73,240911.0
2021-07-06,5.73,5.75,5.45,5.54,430606.0
2021-07-07,5.62,5.75,5.55,5.71,331406.0
2021-07-08,5.88,5.88,5.5,5.62,627205.0
2021-07-09,5.65,5.69,5.43,5.55,278376.0
2021-07-12,5.56,5.61,5.44,5.61,392250.0
2021-07-13,5.61,5.61,5.32,5.32,448783.0
2021-07-14,5.34,5.49,5.3,5.33,492412.0
2021-07-15,5.4,5.41,5.21,5.23,488343.0
2021-07-16,5.21,5.21,5.11,5.2,319318.0
2021-07-19,5.2,5.21,4.99,5.07,635832.0
2021-07-20,5.1,5.36,5.08,5.35,499307.0
2021-07-21,5.5,5.5,5.17,5.2,362096.0
2021-07-22,5.22,5.4,5.15,5.35,185251.0
2021-07-23,5.45,5.46,5.18,5.27,427344.0
2021-07-26,5.29,5.34,5.18,5.25,271226.0
2021-07-27,5.31,5.34,5.125,5.25,418217.0
2021-07-28,5.3,5.32,5.03,5.06,304026.0
2021-07-29,5.08,5.35,5.04,5.34,241270.0
2021-07-30,5.34,5.63,5.34,5.63,462678.0
2021-08-02,5.66,5.73,5.22,5.28,380201.0
2021-08-03,5.4,5.49,5.26,5.45,257926.0
2021-08-04,5.51,5.55,5.24,5.3,291017.0
2021-08-05,5.33,5.41,5.22,5.29,121424.0
2021-08-06,5.33,5.49,5.3,5.3,255536.0
2021-08-09,5.33,5.425,5.22,5.32,178144.0
2021-08-10,5.3,5.61,5.29,5.53,486346.0
2021-08-11,5.73,5.98,5.67,5.76,910413.0
2021-08-12,5.74,5.79,5.51,5.55,379651.0
2021-08-13,5.6,5.8,5.5,5.8,209809.0
2021-08-16,5.97,6.3,5.87,6.3,1060425.0
2021-08-17,6.36,6.54,6.08,6.09,661171.0
2021-08-18,6.2,6.56,6.2,6.5,652139.0
2021-08-19,6.54,7.0,6.52,6.9,1148246.0
2021-08-20,6.99,7.1,6.64,6.89,930814.0
2021-08-23,6.99,7.12,6.67,6.98,665661.0
2021-08-24,7.0,7.19,6.74,6.84,434725.0
2021-08-25,6.93,7.46,6.91,7.15,800188.0
2021-08-26,7.18,7.23,6.84,6.88,486918.0
2021-08-27,6.9,7.09,6.88,6.89,623973.0
2021-08-30,6.97,7.2,6.75,6.81,693949.0
2021-08-31,6.81,6.84,6.64,6.79,717558.0
2021-09-01,6.69,7.12,6.62,6.77,506296.0
2021-09-02,6.8,7.03,6.66,6.99,644429.0
2021-09-03,6.86,7.14,6.72,6.87,874134.0
2021-09-06,7.07,7.08,6.42,6.6,923220.0
2021-09-07,6.56,6.75,6.43,6.67,477564.0
2021-09-08,6.71,6.72,6.47,6.63,317946.0
2021-09-09,6.63,6.68,6.32,6.36,434824.0
2021-09-10,6.5,6.5,6.31,6.34,306077.0
2021-09-13,6.51,6.59,6.13,6.57,609538.0
2021-09-14,6.99,7.25,6.565,6.87,1958702.0
2021-09-15,6.92,6.96,6.63,6.95,596269.0
2021-09-16,7.01,7.11,6.88,7.11,562331.0
2021-09-17,7.14,7.65,6.99,7.46,1487414.0
2021-09-20,7.49,7.49,7.12,7.16,417318.0
2021-09-21,7.15,7.15,6.82,6.97,362534.0
2021-09-22,7.01,7.08,6.78,6.8,438136.0
2021-09-23,5.9,6.64,5.66,6.42,2726394.0
2021-09-24,6.41,6.44,6.05,6.05,1251370.0
2021-09-27,5.99,6.0,5.8,5.9,984672.0
2021-09-28,5.95,6.05,5.76,5.82,792406.0
2021-09-29,5.79,5.83,5.58,5.64,826626.0
2021-09-30,5.79,6.07,5.64,6.03,696473.0
2021-10-01,5.93,5.93,5.7,5.78,363897.0
2021-10-04,5.92,5.98,5.61,5.72,342386.0
2021-10-05,5.7,5.7,5.5,5.54,631098.0
2021-10-06,5.8,5.81,5.43,5.46,407386.0
2021-10-07,5.47,5.75,5.47,5.74,313908.0
2021-10-08,5.79,5.83,5.56,5.59,256750.0
2021-10-11,5.59,5.7,5.5,5.54,292978.0
2021-10-12,5.6,5.63,5.47,5.59,107261.0
2021-10-13,5.6,5.73,5.52,5.63,228630.0
2021-10-14,5.66,6.01,5.66,5.99,397798.0
2021-10-15,6.02,6.19,5.9,6.17,388722.0
2021-10-18,6.18,6.18,5.87,5.94,298688.0
2021-10-19,5.75,5.81,5.66,5.8,401108.0
2021-10-20,5.85,5.9,5.75,5.78,372701.0
2021-10-21,5.83,5.88,5.65,5.7,298657.0
2021-10-22,5.76,5.95,5.71,5.78,367420.0
2021-10-25,5.8,5.97,5.8,5.96,430173.0
2021-10-26,6.0,6.23,6.0,6.15,375023.0
2021-10-27,6.14,6.25,5.98,6.11,482212.0
2021-10-28,6.22,6.22,5.88,5.94,348427.0
2021-10-29,6.04,6.04,5.91,6.03,392109.0
2021-11-01,6.2,6.68,6.1,6.64,744294.0
2021-11-02,7.1,7.23,6.79,7.18,762045.0
2021-11-03,7.25,7.41,7.09,7.2,621034.0
2021-11-04,7.26,7.45,7.04,7.14,676650.0
2021-11-05,7.16,7.44,7.15,7.32,505610.0
2021-11-08,7.25,7.28,6.92,6.92,473209.0
2021-11-09,6.9,7.11,6.8,7.07,203413.0
2021-11-10,7.0,7.01,6.71,6.79,484178.0
2021-11-11,6.81,6.92,6.72,6.78,171859.0
2021-11-12,6.79,6.85,6.71,6.85,204990.0
2021-11-15,6.85,6.88,6.6,6.65,288417.0
2021-11-16,6.73,6.75,6.36,6.52,451594.0
2021-11-17,6.56,6.65,6.48,6.58,297803.0
2021-11-18,6.6,6.98,6.56,6.98,363381.0
2021-11-19,7.0,7.16,6.86,7.14,371262.0
2021-11-22,7.15,7.31,7.08,7.18,328939.0
2021-11-23,7.2,7.2,6.84,7.08,314171.0
2021-11-24,7.14,7.3,6.94,7.29,424853.0
2021-11-25,7.28,7.29,7.03,7.14,317000.0
2021-11-26,7.15,7.15,6.94,6.94,234528.0
2021-11-29,6.62,6.73,6.45,6.63,699707.0
2021-11-30,6.67,6.72,6.51,6.6,448347.0
2021-12-01,6.55,6.72,6.33,6.35,338537.0
2021-12-02,6.3,6.5,6.16,6.47,311346.0
2021-12-03,6.58,6.62,6.35,6.43,314984.0
2021-12-06,6.5,6.535,6.21,6.28,319405.0
2021-12-07,6.58,6.94,6.43,6.9,661804.0
2021-12-08,7.05,7.49,7.05,7.16,1062257.0
2021-12-09,7.16,7.64,7.0,7.5,800272.0
2021-12-10,7.4,7.97,7.27,7.97,862475.0
2021-12-13,7.99,8.15,7.81,7.85,589587.0
2021-12-14,7.85,8.03,7.67,7.9,265222.0
2021-12-15,7.8,7.8,7.325,7.4,325101.0
2021-12-16,7.41,7.59,7.27,7.52,351987.0
2021-12-17,7.54,7.89,7.37,7.89,529280.0
2021-12-20,8.2,8.2,7.27,7.4,1349487.0
2021-12-21,7.5,8.17,7.36,8.09,1439752.0
2021-12-22,7.99,8.04,7.64,7.85,658198.0
2021-12-23,8.0,8.0,7.625,7.94,454950.0
2021-12-24,7.94,7.98,7.77,7.88,147617.0
2021-12-29,7.9,7.94,7.71,7.8,316556.0
2021-12-30,7.85,7.85,7.55,7.59,243819.0
2021-12-31,7.74,7.75,7.42,7.75,316882.0
2022-01-04,7.74,8.22,7.51,8.22,1181860.0
2022-01-05,8.2,8.57,8.09,8.47,851889.0
2022-01-06,8.25,8.43,7.97,8.32,653474.0
2022-01-07,8.35,8.5,8.3,8.48,539906.0
2022-01-10,8.46,8.47,7.98,8.17,973877.0
2022-01-11,8.25,8.4,8.04,8.35,397259.0
2022-01-12,8.1,8.44,8.1,8.33,521224.0
2022-01-13,8.3,8.56,8.16,8.28,1001281.0
2022-01-14,8.27,8.68,8.1,8.67,1139815.0
2022-01-17,8.69,8.82,8.41,8.47,698079.0
2022-01-18,8.37,8.74,8.37,8.6,440153.0
2022-01-19,8.4,8.44,8.03,8.09,757837.0
2022-01-20,8.09,8.09,8.09,8.09,0.0
2022-01-21,8.09,8.09,8.09,8.09,0.0
2022-01-24,7.28,7.29,6.82,7.19,3900163.0
2022-01-25,7.29,7.36,6.48,6.62,2780023.0
2022-01-27,6.9,7.03,6.33,6.43,1884891.0
2022-01-28,6.6,6.73,5.96,6.24,2542592.0
2022-01-31,6.32,6.84,6.2,6.79,1102405.0
2022-02-01,7.05,7.19,6.81,7.08,1099081.0
2022-02-02,7.2,7.48,6.98,7.45,899716.0
2022-02-03,7.49,7.49,7.03,7.19,810672.0
2022-02-04,7.18,7.18,6.75,6.81,1592938.0
2022-02-07,6.97,7.04,6.53,6.81,1080280.0
2022-02-08,6.93,7.17,6.81,6.97,1396228.0
2022-02-09,7.1,7.27,6.85,7.0,8063535.0
2022-02-10,7.0,7.13,6.82,6.87,1370726.0
2022-02-11,6.77,6.775,6.36,6.36,1423424.0
2022-02-14,6.2,6.35,6.05,6.1,1259902.0
2022-02-15,5.95,5.95,5.78,5.84,1470989.0
2022-02-16,6.36,6.37,5.89,6.11,1478563.0
2022-02-17,6.21,6.3,5.935,5.95,1466085.0
2022-02-18,5.85,5.93,5.66,5.73,1219184.0
2022-02-21,5.56,5.62,5.455,5.55,1387403.0
2022-02-22,5.43,5.43,5.06,5.13,1902819.0
2022-02-23,5.04,5.16,4.91,5.07,3466790.0
2022-02-24,5.12,5.12,4.69,4.84,2307201.0
2022-02-25,4.99,5.31,4.97,5.19,2637846.0
2022-02-28,5.22,5.26,4.9,4.94,2737466.0
2022-03-01,5.08,5.35,5.01,5.16,1503113.0
2022-03-02,5.12,5.18,4.97,5.16,1961642.0
2022-03-03,5.38,5.38,4.99,5.0,1769694.0
2022-03-04,4.9,4.95,4.74,4.95,1441037.0
2022-03-07,4.95,4.95,4.49,4.65,2068571.0
2022-03-08,4.59,4.74,4.52,4.63,1375528.0
2022-03-09,4.8,4.97,4.62,4.96,1426262.0
2022-03-10,5.11,5.27,4.88,4.9,1877042.0
2022-03-11,4.95,5.03,4.78,4.89,1506319.0
2022-03-14,4.9,5.04,4.79,4.86,1193889.0
2022-03-15,4.8,4.84,4.69,4.8,1213116.0
2022-03-16,4.93,4.93,4.66,4.71,1075008.0
2022-03-17,4.81,4.99,4.755,4.81,363607.0
2022-03-18,4.95,5.18,4.78,5.11,3005039.0
2022-03-21,5.2,5.24,4.9,4.94,997274.0
2022-03-22,5.01,5.08,4.92,5.01,878483.0
2022-03-23,5.14,5.18,4.98,5.12,795416.0
2022-03-24,5.12,5.12,4.74,4.74,1265426.0
2022-03-25,4.51,4.56,4.01,4.21,6191130.0
2022-03-28,4.2,4.26,4.06,4.15,2264227.0
2022-03-29,4.26,4.6,4.2,4.56,2332462.0
2022-03-30,4.63,4.63,4.24,4.29,1628241.0
2022-03-31,4.27,4.3,4.12,4.18,1028686.0
2022-04-01,4.17,4.28,4.12,4.27,958763.0
2022-04-04,4.5,4.74,4.395,4.7,2332332.0
2022-04-05,4.8,4.8,4.52,4.53,1180036.0
2022-04-06,4.52,4.64,4.4,4.43,970148.0
2022-04-07,4.55,4.57,4.37,4.47,734314.0
2022-04-08,4.46,4.52,4.345,4.41,799966.0
2022-04-11,4.51,4.66,4.41,4.51,671195.0
2022-04-12,4.55,4.57,4.35,4.35,519453.0
2022-04-13,4.4,4.48,4.33,4.46,662384.0
2022-04-14,4.5,4.725,4.44,4.67,610888.0
2022-04-19,4.73,4.95,4.67,4.85,1113603.0
2022-04-20,4.82,4.84,4.65,4.66,964407.0
2022-04-21,4.76,4.76,4.5,4.6,699188.0
2022-04-22,4.54,4.58,4.44,4.44,480847.0
2022-04-26,4.35,4.37,4.27,4.33,575440.0
2022-04-27,4.29,4.45,4.26,4.33,823248.0
2022-04-28,4.35,4.43,4.16,4.22,915009.0
2022-04-29,4.28,4.64,4.27,4.61,1048977.0
2022-05-02,4.52,4.52,4.3,4.3,679484.0
2022-05-03,4.23,4.4,4.23,4.24,479823.0
2022-05-04,4.29,4.3,4.04,4.06,715274.0
2022-05-05,4.16,4.3,4.13,4.27,587440.0
2022-05-06,4.14,4.3,4.13,4.25,650414.0
2022-05-09,4.16,4.18,3.86,3.94,1054369.0
2022-05-10,3.9,3.93,3.68,3.85,1408421.0
2022-05-11,3.9,4.07,3.76,3.99,941489.0
2022-05-12,3.72,3.79,3.55,3.55,2389310.0
2022-05-13,3.61,3.83,3.59,3.82,1555272.0
2022-05-16,3.88,3.98,3.83,3.94,997967.0
2022-05-17,3.9,4.19,3.86,4.15,1401185.0
2022-05-18,4.22,4.26,4.12,4.2,1108518.0
2022-05-19,4.0,4.19,4.0,4.11,1168243.0
2022-05-20,4.13,4.35,4.07,4.28,1102111.0
2022-05-23,4.33,4.42,4.22,4.32,441049.0
2022-05-24,4.3,4.34,4.22,4.24,567765.0
2022-05-25,4.27,4.33,4.09,4.14,526932.0
2022-05-26,4.17,4.39,4.1,4.17,470747.0
2022-05-27,4.27,4.36,4.24,4.28,499083.0
2022-05-30,4.4,4.67,4.39,4.62,1067245.0
2022-05-31,4.67,4.75,4.49,4.66,1726050.0
2022-06-01,4.72,4.72,4.25,4.3,1150130.0
2022-06-02,4.32,4.39,4.03,4.05,1374931.0
2022-06-03,4.17,4.3,4.04,4.09,785070.0
2022-06-06,4.21,4.21,4.05,4.15,479646.0
2022-06-07,4.15,4.2,4.02,4.13,712600.0
2022-06-08,4.24,4.28,4.06,4.12,847610.0
2022-06-09,4.12,4.21,4.03,4.06,639452.0
2022-06-10,4.02,4.08,3.91,4.03,799473.0
2022-06-14,3.8,4.03,3.72,4.03,1489562.0
2022-06-15,3.95,4.0,3.875,3.93,1046790.0
2022-06-16,4.0,4.06,3.9,3.9,1145150.0
2022-06-17,3.83,4.13,3.82,4.06,1444883.0
2022-06-20,4.06,4.19,4.02,4.15,923414.0
2022-06-21,4.15,4.26,4.1,4.2,1086727.0
2022-06-22,4.18,4.2,3.99,4.09,737165.0
2022-06-23,4.18,4.21,4.06,4.15,793820.0
2022-06-24,4.2,4.645,4.2,4.63,1098813.0
2022-06-27,4.64,4.84,4.53,4.78,802010.0
2022-06-28,4.75,4.8,4.65,4.75,695846.0
2022-06-29,4.6,4.65,4.44,4.58,739615.0
2022-06-30,4.54,4.64,4.48,4.53,873474.0
2022-07-01,4.6,4.75,4.6,4.64,599283.0
2022-07-04,4.68,4.86,4.68,4.74,603635.0
2022-07-05,4.73,4.83,4.72,4.8,598770.0
2022-07-06,4.88,5.23,4.88,5.19,1021387.0
2022-07-07,5.16,5.38,5.1,5.38,744407.0
2022-07-08,5.39,5.6,5.39,5.47,676759.0
2022-07-11,5.57,5.6,5.24,5.45,595766.0
2022-07-12,5.4,5.45,5.23,5.38,675971.0
2022-07-13,5.45,5.68,5.44,5.53,1063952.0
2022-07-14,5.44,5.85,5.44,5.85,1005170.0
2022-07-15,5.79,5.95,5.72,5.9,937650.0
2022-07-18,5.95,6.04,5.78,5.88,562048.0
2022-07-19,5.72,5.81,5.56,5.62,816026.0
2022-07-20,5.6,5.8,5.49,5.57,784872.0
2022-07-21,5.84,6.79,5.81,6.72,2597227.0
2022-07-22,6.9,7.25,6.82,7.09,3883619.0
2022-07-25,7.01,7.12,6.82,6.91,2162689.0
2022-07-26,6.89,7.39,6.535,7.31,2909906.0
2022-07-27,7.19,7.27,6.99,7.14,1693830.0
2022-07-28,7.27,7.38,7.08,7.29,751607.0
2022-07-29,7.35,7.47,7.05,7.39,1452064.0
2022-08-01,7.5,7.67,7.1,7.1,1071136.0
2022-08-02,7.07,7.43,7.07,7.34,1237371.0
2022-08-03,7.19,7.6,7.06,7.42,1237126.0
2022-08-04,7.61,7.98,7.61,7.75,1728062.0
2022-08-05,7.9,8.02,7.64,7.83,2216247.0
2022-08-08,7.97,7.98,7.7,7.95,1121627.0
2022-08-09,8.0,8.2,7.85,7.9,1504102.0
2022-08-10,7.8,8.0,7.66,7.87,1157099.0
2022-08-11,8.05,8.11,7.9,8.08,1527910.0
2022-08-12,7.44,7.59,7.16,7.46,3023691.0
2022-08-15,7.49,7.69,7.36,7.66,1856600.0
2022-08-16,7.83,7.83,7.48,7.55,790992.0
2022-08-17,7.5,7.53,7.2,7.26,1023086.0
2022-08-18,7.2,7.2,6.56,6.63,2772347.0
2022-08-19,6.69,6.76,6.27,6.33,2533114.0
2022-08-22,6.17,6.53,6.1,6.49,1502198.0
2022-08-23,6.25,6.3,6.04,6.08,3648998.0
2022-08-24,6.09,6.5,5.92,6.46,1585789.0
2022-08-25,6.47,6.51,6.24,6.4,1127325.0
2022-08-26,6.3,6.39,6.215,6.25,118515.0
2022-08-29,5.9,6.07,5.86,5.99,1418203.0
2022-08-30,6.05,6.08,5.89,6.03,1509836.0
2022-08-31,5.93,6.25,5.87,6.2,1669618.0
2022-09-01,6.07,6.08,5.88,5.91,846636.0
2022-09-02,5.86,5.97,5.77,5.85,1380857.0
2022-09-05,5.88,5.89,5.7,5.76,1153293.0
2022-09-06,5.75,5.88,5.68,5.8,1076064.0
2022-09-07,5.68,5.78,5.59,5.67,926849.0
2022-09-08,5.81,6.04,5.78,5.98,870697.0
2022-09-09,5.87,6.09,5.815,6.0,759085.0
2022-09-12,6.18,6.18,5.98,6.1,780150.0
2022-09-13,6.08,6.11,5.91,6.11,697501.0
2022-09-14,5.9,6.0,5.71,5.96,1344089.0
2022-09-15,6.0,6.04,5.82,5.88,870180.0
2022-09-16,5.86,5.91,5.81,5.83,2138069.0
2022-09-19,5.75,5.8,5.59,5.65,606993.0
2022-09-20,5.65,5.74,5.49,5.53,1066243.0
2022-09-21,5.56,5.59,5.26,5.52,1420407.0
2022-09-23,5.34,5.47,5.21,5.31,1580477.0
2022-09-26,5.19,5.55,5.1,5.44,1557876.0
2022-09-27,5.26,5.46,5.25,5.39,1250728.0
2022-09-28,4.82,5.01,4.365,4.56,4509763.0
2022-09-29,4.81,4.92,4.63,4.67,2323521.0
2022-09-30,4.58,4.77,4.49,4.73,1734169.0
2022-10-03,4.71,4.8,4.63,4.76,999965.0
2022-10-04,4.8,4.98,4.745,4.98,1469586.0
2022-10-05,5.09,5.7,5.07,5.56,3115575.0
2022-10-06,5.5,5.705,5.46,5.6,961802.0
2022-10-07,5.61,5.7,5.4,5.4,795645.0
2022-10-10,5.29,5.37,5.24,5.31,786623.0
2022-10-11,5.3,5.4,5.175,5.3,1209825.0
2022-10-12,5.28,5.3,5.14,5.14,1422663.0
2022-10-13,5.2,5.435,5.2,5.35,1333089.0
2022-10-14,5.52,5.6,5.23,5.41,1108721.0
2022-10-17,5.25,5.63,5.195,5.59,1119176.0
2022-10-18,5.79,6.25,5.79,6.21,1604112.0
2022-10-19,6.3,6.46,6.11,6.43,1590056.0
2022-10-20,6.75,6.9,5.88,6.0,2764822.0
2022-10-21,6.31,6.87,6.28,6.76,2332318.0
2022-10-24,6.89,7.09,6.8,6.97,2289906.0
2022-10-25,7.05,7.22,6.865,7.05,1903155.0
2022-10-26,7.06,7.155,6.9,7.13,1517171.0
2022-10-27,7.16,7.27,6.91,6.95,1283093.0
2022-10-28,6.78,6.94,6.75,6.85,1117674.0
2022-10-31,7.1,7.15,6.88,6.93,1366409.0
2022-11-01,6.9,7.13,6.9,7.0,906033.0
2022-11-02,6.99,7.03,6.795,7.0,1028549.0
2022-11-03,6.72,6.91,6.61,6.79,1469038.0
2022-11-04,6.7,6.91,6.645,6.91,1022687.0
2022-11-07,7.02,7.18,6.7,6.96,1806031.0
2022-11-08,6.92,6.96,6.74,6.95,947700.0
2022-11-09,6.95,7.08,6.83,6.88,940770.0
2022-11-10,6.87,6.95,6.77,6.87,1106048.0
2022-11-11,7.13,7.32,6.77,6.78,2109266.0
2022-11-14,6.85,6.88,6.53,6.76,980622.0
2022-11-15,6.75,7.0,6.71,6.94,972985.0
2022-11-16,6.99,7.09,6.86,7.09,1050337.0
2022-11-17,7.08,7.21,6.99,7.19,1108265.0
2022-11-18,7.18,7.2,7.01,7.06,449116.0
2022-11-21,7.14,7.24,7.1,7.13,537616.0
2022-11-22,7.14,7.45,7.09,7.45,1156539.0
2022-11-23,7.46,7.62,7.29,7.58,1375236.0
2022-11-24,7.5,7.545,7.32,7.45,849483.0
2022-11-25,7.4,7.51,7.34,7.37,576642.0
2022-11-28,7.4,7.51,7.29,7.29,465055.0
2022-11-29,7.4,7.48,7.17,7.24,805192.0
2022-11-30,7.16,7.36,7.06,7.36,1137421.0
2022-12-01,7.45,7.46,7.29,7.4,518809.0
2022-12-02,7.4,7.45,7.24,7.4,472412.0
2022-12-05,7.47,7.53,7.29,7.4,759002.0
2022-12-06,7.29,7.29,7.05,7.06,641496.0
2022-12-07,6.91,6.99,6.71,6.95,1363578.0
2022-12-08,6.9,6.98,6.835,6.9,645924.0
2022-12-09,7.0,7.0,6.7,6.81,578683.0
2022-12-12,6.68,6.75,6.62,6.7,354365.0
2022-12-13,6.72,7.01,6.67,6.99,678316.0
2022-12-14,7.05,7.1,6.84,7.1,589185.0
2022-12-15,7.01,7.135,6.95,7.06,774869.0
2022-12-16,6.87,7.115,6.82,7.08,623675.0
2022-12-19,7.03,7.18,6.93,7.06,517115.0
2022-12-20,7.05,7.05,6.6,6.84,698539.0
2022-12-21,6.93,6.96,6.72,6.88,522581.0
2022-12-22,6.96,7.16,6.91,7.11,674246.0
2022-12-23,6.97,7.12,6.95,7.12,268285.0
2022-12-28,6.91,7.01,6.6,6.75,567286.0
2022-12-29,6.91,7.01,6.735,7.01,615111.0
2022-12-30,7.0,7.29,6.95,7.27,827220.0
2023-01-03,7.2,7.28,6.93,7.01,359234.0
2023-01-04,7.15,7.59,7.12,7.59,939075.0
2023-01-05,7.6,7.78,7.53,7.73,1187276.0
2023-01-06,7.6,7.61,7.38,7.4,513064.0
2023-01-09,7.7,7.72,6.815,6.87,1966254.0
2023-01-10,6.91,6.96,6.31,6.34,2219465.0
2023-01-11,6.5,6.69,6.18,6.37,1916640.0
2023-01-12,6.38,6.59,6.22,6.34,1221850.0
2023-01-13,6.36,6.62,6.34,6.36,1000814.0
2023-01-16,6.49,6.61,6.41,6.54,912079.0
2023-01-17,6.5,6.62,6.43,6.51,947401.0
2023-01-18,6.76,7.15,6.76,7.07,2001621.0
2023-01-19,7.02,7.22,6.86,7.0,1169603.0
2023-01-20,6.93,7.14,6.86,7.14,792864.0
2023-01-23,7.11,7.41,7.11,7.25,823702.0
2023-01-24,7.29,7.29,6.93,7.0,795451.0
2023-01-25,6.97,7.03,6.85,6.88,667898.0
2023-01-27,6.94,7.0,6.835,6.92,430189.0
2023-01-30,7.0,7.285,7.0,7.12,1125570.0
2023-01-31,7.0,7.165,6.92,7.09,559269.0
2023-02-01,7.07,7.13,6.76,6.83,848726.0
2023-02-02,6.97,6.97,6.8,6.88,551832.0
2023-02-03,7.05,7.05,6.77,6.78,798611.0
2023-02-06,6.7,6.78,6.66,6.7,581203.0
2023-02-07,6.61,6.66,6.37,6.59,828874.0
2023-02-08,6.6,6.7,6.53,6.57,396435.0
2023-02-09,6.45,6.53,6.37,6.45,586094.0
2023-02-10,6.38,6.54,6.37,6.5,537263.0
2023-02-13,6.34,6.39,6.19,6.19,1497534.0
2023-02-14,6.27,6.38,6.13,6.22,1029228.0
2023-02-15,6.36,6.36,6.04,6.06,625465.0
2023-02-16,6.11,6.21,6.02,6.2,733693.0
2023-02-17,6.06,6.15,5.97,6.14,544608.0
2023-02-20,6.08,6.18,6.01,6.14,479458.0
2023-02-21,6.11,6.37,6.09,6.3,746033.0
2023-02-22,6.22,6.32,6.2,6.29,624417.0
2023-02-23,6.41,6.58,6.31,6.55,636050.0
2023-02-24,6.56,6.64,6.38,6.55,818918.0
2023-02-27,6.51,6.73,6.5,6.57,604964.0
2023-02-28,6.73,6.985,5.825,6.98,3220588.0
2023-03-01,6.85,6.87,6.34,6.77,1650778.0
2023-03-02,6.73,7.025,6.69,6.97,1040777.0
2023-03-03,6.91,7.115,6.83,7.01,893657.0
2023-03-06,7.14,7.33,7.08,7.27,1024834.0
2023-03-07,7.16,7.27,7.08,7.26,893104.0
2023-03-08,7.17,7.41,7.17,7.38,999396.0
2023-03-09,7.35,7.4,7.21,7.21,969345.0
2023-03-10,7.12,7.13,6.88,6.91,731431.0
2023-03-13,6.8,6.84,6.665,6.72,731080.0
2023-03-14,6.7,6.72,6.55,6.56,1036937.0
2023-03-15,6.63,6.725,6.51,6.68,1040058.0
2023-03-16,6.6,6.92,6.585,6.86,1186692.0
2023-03-17,6.91,7.24,6.81,7.23,1394941.0
2023-03-20,7.23,7.34,7.03,7.07,1196658.0
2023-03-21,7.15,7.18,6.98,7.1,485952.0
2023-03-22,7.2,7.26,7.06,7.22,723859.0
2023-03-23,7.15,7.17,6.74,6.84,1068795.0
2023-03-24,6.77,6.93,6.67,6.81,780890.0
2023-03-27,6.83,7.035,6.81,7.03,422228.0
2023-03-28,6.95,7.13,6.81,6.81,783011.0
2023-03-29,6.77,6.84,6.71,6.73,587472.0
2023-03-30,6.8,6.89,6.73,6.84,553598.0
2023-03-31,6.93,7.0,6.86,6.9,511434.0
2023-04-03,6.9,7.05,6.76,7.01,1112881.0
2023-04-04,7.05,7.28,7.02,7.09,790516.0
2023-04-05,7.12,7.56,7.09,7.37,1543577.0
2023-04-06,7.33,7.47,7.27,7.45,1048568.0
2023-04-11,7.33,7.48,7.26,7.42,1070424.0
2023-04-12,7.48,7.59,7.36,7.43,659750.0
2023-04-13,7.4,7.53,7.3,7.45,934827.0
2023-04-14,7.5,7.78,7.47,7.73,1184082.0
2023-04-17,7.61,7.89,7.28,7.89,1505873.0
2023-04-18,8.1,8.945,8.1,8.89,4739937.0
2023-04-19,9.02,9.57,9.02,9.37,3675265.0
2023-04-20,9.31,9.95,9.31,9.79,3785435.0
2023-04-21,9.77,10.08,9.62,10.0,3186531.0
2023-04-24,10.1,10.49,10.1,10.16,2467294.0
2023-04-26,10.0,10.41,9.76,10.39,2580779.0
2023-04-27,10.21,10.55,10.14,10.53,1592509.0
2023-04-28,10.5,10.64,10.1,10.15,1924635.0
2023-05-01,10.48,10.76,10.3,10.46,2106247.0
2023-05-02,10.57,10.85,10.56,10.78,1954170.0
2023-05-03,10.74,10.99,10.69,10.76,1609323.0
2023-05-04,10.96,11.04,10.675,10.95,2152910.0
2023-05-05,11.08,11.13,10.805,10.94,1566351.0
2023-05-08,10.89,10.995,10.73,10.88,1170244.0
2023-05-09,10.89,10.93,10.59,10.6,1309405.0
2023-05-10,10.65,11.0,10.65,10.95,816491.0
2023-05-11,10.95,11.395,10.86,11.3,1611629.0
2023-05-12,11.3,11.48,11.17,11.32,1484784.0
2023-05-15,11.2,11.31,10.95,11.07,1081412.0
2023-05-16,11.11,11.49,11.11,11.36,1652548.0
2023-05-17,11.17,11.46,11.12,11.31,1184382.0
2023-05-18,11.38,11.6,11.245,11.38,1060495.0
2023-05-19,11.39,11.48,11.29,11.46,1000178.0
2023-05-22,11.43,11.55,11.34,11.48,565787.0
2023-05-23,11.7,12.05,11.64,11.84,1441019.0
2023-05-24,11.74,11.82,11.41,11.5,1065422.0
2023-05-25,11.4,11.97,11.37,11.95,1548158.0
2023-05-26,11.61,11.875,11.55,11.83,1690554.0
2023-05-29,11.91,12.0,10.99,11.11,1300681.0
2023-05-30,11.27,11.37,11.04,11.32,692290.0
2023-05-31,11.44,11.7,11.29,11.7,200059.0
2023-06-01,11.68,11.88,11.43,11.66,1423353.0
2023-06-02,11.69,11.75,10.77,10.82,1456873.0
2023-06-05,10.91,11.36,10.87,10.99,1244606.0
2023-06-06,11.07,11.28,10.99,11.02,1058218.0
2023-06-07,11.05,11.19,10.88,10.96,674449.0
2023-06-08,10.71,10.79,10.415,10.46,944546.0
2023-06-09,10.39,10.57,10.25,10.28,1290606.0
2023-06-13,10.33,10.72,10.25,10.67,1418835.0
2023-06-14,10.81,11.02,10.785,11.0,1341537.0
2023-06-15,11.0,11.01,10.61,10.89,1341725.0
2023-06-16,10.95,11.46,10.87,11.41,1633181.0
2023-06-19,11.45,11.6,11.25,11.45,1122404.0
2023-06-20,11.5,11.65,11.28,11.61,870453.0
2023-06-21,11.79,12.31,11.74,12.28,1924418.0
2023-06-22,12.37,12.72,12.34,12.5,1535125.0
2023-06-23,12.51,12.79,11.73,11.78,1144081.0
2023-06-26,11.74,11.86,11.42,11.56,1050428.0
2023-06-27,11.5,11.57,11.29,11.32,724712.0
2023-06-28,11.4,11.49,11.15,11.35,543696.0
2023-06-29,11.49,11.54,11.29,11.44,605616.0
2023-06-30,11.44,11.49,11.2,11.22,730952.0
2023-07-03,11.25,11.4,11.0,11.12,811840.0
2023-07-04,11.02,11.27,11.02,11.2,411997.0
2023-07-05,11.17,11.19,10.74,10.82,777511.0
2023-07-06,10.86,10.91,10.58,10.79,836376.0
2023-07-07,10.58,10.72,10.47,10.51,903114.0
2023-07-10,10.52,10.69,10.44,10.62,785255.0
2023-07-11,10.87,11.21,10.78,11.06,1207952.0
2023-07-12,10.99,11.15,10.87,11.12,839502.0
2023-07-13,11.26,11.37,11.0,11.25,859323.0
2023-07-14,11.4,11.86,11.35,11.85,1268961.0
2023-07-17,11.97,12.0,11.42,11.73,1367708.0
2023-07-18,11.91,12.03,11.755,11.83,842705.0
2023-07-19,12.03,12.33,11.96,12.16,1341434.0
2023-07-20,11.74,11.8,10.0,10.38,672778.0
2023-07-21,10.42,10.49,9.88,10.36,3912059.0
2023-07-24,10.39,11.22,10.37,11.16,1930916.0
2023-07-25,11.0,11.35,10.88,11.22,1312682.0
2023-07-26,11.15,11.2,10.925,11.11,1286807.0
2023-07-27,11.15,11.55,10.99,11.45,1323268.0
2023-07-28,11.43,11.43,11.02,11.25,813190.0
2023-07-31,11.45,11.5,11.16,11.29,985662.0
2023-08-01,11.25,11.53,11.2,11.45,911887.0
2023-08-02,11.3,11.3,10.92,10.93,1025466.0
2023-08-03,10.82,10.935,10.69,10.88,1090384.0
2023-08-04,10.7,10.71,10.33,10.65,1412781.0
2023-08-07,10.8,11.05,10.5,10.61,1054043.0
2023-08-08,10.52,10.66,10.22,10.38,1267884.0
2023-08-09,10.32,10.44,10.2,10.23,1123861.0
2023-08-10,10.27,10.3,9.98,10.11,1907635.0
2023-08-11,10.29,10.35,9.95,10.02,1392490.0
2023-08-14,9.89,10.04,9.83,9.97,1156483.0
2023-08-15,10.02,10.25,10.0,10.18,1213793.0
2023-08-16,10.06,10.11,9.78,9.88,1254596.0
2023-08-17,9.71,9.85,9.68,9.79,1241711.0
2023-08-18,9.66,9.93,9.655,9.88,735624.0
2023-08-21,9.9,9.95,9.71,9.8,874387.0
2023-08-22,9.95,10.09,9.82,9.87,722488.0
2023-08-23,9.96,10.04,9.685,9.79,862172.0
2023-08-24,10.33,10.94,10.07,10.14,2689156.0
2023-08-25,10.18,10.46,9.91,10.44,1475555.0
2023-08-28,10.5,10.715,10.43,10.61,1063280.0
2023-08-29,10.7,10.86,10.53,10.75,1009050.0
2023-08-30,10.9,11.18,10.87,11.04,1028573.0
2023-08-31,10.95,11.13,10.86,11.06,1779305.0
2023-09-01,11.06,11.13,10.64,10.8,946668.0
2023-09-04,10.94,11.07,10.69,10.76,836812.0
2023-09-05,10.68,10.97,10.68,10.78,764257.0
2023-09-06,10.9,11.12,10.875,11.05,1303502.0
2023-09-07,10.98,11.47,10.96,11.47,1801024.0
2023-09-08,11.39,11.505,11.23,11.48,1685794.0
2023-09-11,11.43,11.55,11.12,11.31,1053856.0
2023-09-12,11.52,12.07,11.5,11.7,1322741.0
2023-09-13,11.68,11.7,11.2,11.23,1055562.0
2023-09-14,11.36,11.36,10.84,11.04,1060134.0
2023-09-15,11.27,11.635,11.14,11.62,2664498.0
2023-09-18,11.45,11.56,11.395,11.53,423171.0
2023-09-19,11.58,11.64,11.4,11.41,492732.0
2023-09-20,11.35,11.515,11.19,11.5,838627.0
2023-09-21,11.5,11.69,11.15,11.26,800192.0
2023-09-22,11.01,11.16,10.555,11.16,1594206.0
2023-09-25,11.2,11.25,10.92,11.21,413275.0
2023-09-26,11.13,11.37,11.13,11.32,360261.0
2023-09-27,11.3,11.45,11.14,11.45,393838.0
2023-09-28,11.24,11.75,11.24,11.55,777671.0
2023-09-29,11.6,11.76,11.37,11.4,772965.0
2023-10-02,11.58,11.58,11.29,11.4,472786.0
2023-10-03,11.22,11.53,11.04,11.04,951802.0
2023-10-04,10.99,11.03,10.8,10.98,667277.0
2023-10-05,10.98,11.07,10.9,11.06,500803.0
2023-10-06,11.22,11.335,11.16,11.25,597138.0
2023-10-09,11.23,11.45,11.19,11.41,611326.0
2023-10-10,11.5,11.575,11.385,11.48,834713.0
2023-10-11,11.5,11.56,11.39,11.42,593436.0
2023-10-12,11.37,11.52,11.29,11.3,826262.0
2023-10-13,11.09,11.225,10.91,10.91,717651.0
2023-10-16,10.82,10.91,10.41,10.41,657990.0
2023-10-17,10.55,10.59,10.15,10.15,627149.0
2023-10-18,10.25,10.52,9.955,10.23,883403.0
2023-10-19,9.57,9.57,8.27,9.2,5820985.0
2023-10-20,8.98,9.0,8.4,8.4,3480210.0
2023-10-23,8.35,8.51,8.2,8.45,2341541.0
2023-10-24,8.45,8.55,8.31,8.47,1287615.0
2023-10-25,8.57,9.04,8.54,8.94,1648748.0
2023-10-26,8.75,8.82,8.54,8.65,1213269.0
2023-10-27,8.75,8.82,8.57,8.69,818091.0
2023-10-30,8.63,8.83,8.5,8.82,701151.0
2023-10-31,8.83,8.915,8.73,8.84,848976.0
2023-11-01,8.99,9.12,8.93,8.98,1000749.0
2023-11-02,9.14,9.21,9.03,9.1,581612.0
2023-11-03,9.24,9.445,9.18,9.24,991872.0
2023-11-06,9.3,9.43,9.21,9.24,939553.0
2023-11-07,9.25,9.41,9.2,9.39,497818.0
2023-11-08,9.6,9.62,9.43,9.55,1005767.0
2023-11-09,9.65,9.79,9.49,9.57,746801.0
2023-11-10,9.45,9.58,9.38,9.45,590901.0
2023-11-13,9.5,9.56,9.15,9.15,545113.0
2023-11-14,9.4,9.43,9.215,9.28,473445.0
2023-11-15,9.4,9.51,9.205,9.23,557338.0
2023-11-16,9.26,9.26,8.94,9.01,825040.0
2023-11-17,9.2,9.55,9.15,9.39,1035714.0
2023-11-20,9.56,9.595,9.03,9.13,1071423.0
2023-11-21,9.31,9.48,9.2,9.36,836104.0
2023-11-22,9.38,9.405,9.09,9.14,629672.0
2023-11-23,9.14,9.41,9.12,9.18,640285.0
2023-11-24,9.25,9.41,9.2,9.37,318200.0
2023-11-27,9.41,9.445,9.33,9.4,352369.0
2023-11-28,9.31,9.65,9.31,9.62,482529.0
2023-11-29,9.72,9.72,9.46,9.67,573356.0
2023-11-30,9.84,10.14,9.76,10.08,1609090.0
2023-12-01,9.9,10.11,9.815,9.91,746779.0
2023-12-04,9.99,10.09,9.73,9.73,635611.0
2023-12-05,9.75,9.89,9.65,9.75,711306.0
2023-12-06,9.75,9.93,9.61,9.86,927781.0
2023-12-07,9.8,10.01,9.58,9.62,846866.0
2023-12-08,9.55,9.61,9.15,9.4,1232454.0
2023-12-11,9.42,9.75,9.41,9.56,541567.0
2023-12-12,9.62,10.01,9.51,10.01,849239.0
2023-12-13,10.05,10.16,9.9,10.16,509537.0
2023-12-14,10.47,10.48,10.295,10.47,772524.0
2023-12-15,10.45,10.45,9.37,9.4,2231231.0
2023-12-18,9.41,9.65,9.33,9.56,851434.0
2023-12-19,9.48,9.82,9.06,9.79,1200167.0
2023-12-20,9.98,9.98,9.74,9.82,736234.0
2023-12-21,9.9,10.0,9.7,9.78,872606.0
2023-12-22,9.71,9.74,9.435,9.5,731871.0
2023-12-27,9.63,9.81,9.49,9.77,549962.0
2023-12-28,9.83,10.01,9.75,10.0,588500.0
2023-12-29,9.94,10.17,9.9,10.08,447851.0
2024-01-02,10.1,10.265,10.075,10.08,330421.0
2024-01-03,9.95,10.0,9.67,9.67,578517.0
2024-01-04,9.64,9.66,9.5,9.53,338045.0
2024-01-05,9.92,9.92,9.51,9.55,438516.0
2024-01-08,9.54,9.55,9.13,9.17,477544.0
2024-01-09,9.5,9.55,9.34,9.41,799786.0
2024-01-10,9.48,9.85,9.37,9.78,1063267.0
2024-01-11,9.95,10.26,9.92,10.16,1129914.0
2024-01-12,10.14,10.7,10.14,10.53,1362971.0
2024-01-15,10.44,10.725,10.44,10.72,638508.0
2024-01-16,10.75,10.94,10.7,10.8,686849.0
2024-01-17,10.83,11.26,10.79,11.23,772147.0
2024-01-18,11.11,11.19,10.85,11.0,1205423.0
2024-01-19,11.08,11.32,11.07,11.24,622724.0
2024-01-22,11.4,11.48,11.05,11.1,567729.0
2024-01-23,11.12,11.28,11.05,11.15,587955.0
2024-01-24,11.19,11.21,10.87,11.02,467146.0
2024-01-25,11.1,11.3,11.01,11.3,530451.0
2024-01-29,11.32,11.52,11.32,11.5,554839.0
2024-01-30,11.61,11.74,11.47,11.64,821544.0
2024-01-31,11.58,11.58,11.2,11.5,1101658.0
2024-02-01,11.5,11.65,11.31,11.39,655650.0
2024-02-02,11.5,12.02,11.49,12.02,1211289.0
2024-02-05,11.96,12.06,11.73,11.82,1254734.0
2024-02-06,11.85,12.03,11.79,11.9,1211482.0
2024-02-07,12.0,12.06,11.75,11.86,1133314.0
2024-02-08,11.79,12.05,11.69,12.0,1060522.0
2024-02-09,12.0,12.04,11.79,11.86,686560.0
2024-02-12,11.94,11.96,11.52,11.59,626944.0
2024-02-13,11.56,11.64,11.32,11.5,1204962.0
2024-02-14,11.27,11.48,11.24,11.41,995566.0
2024-02-15,11.51,11.64,10.96,11.06,1339294.0
2024-02-16,11.08,11.28,10.915,11.01,775773.0
2024-02-19,11.01,11.47,11.01,11.37,953059.0
2024-02-20,11.27,11.45,11.155,11.32,515404.0
2024-02-21,11.49,11.49,10.975,11.0,1116509.0
2024-02-22,11.01,11.095,10.91,10.97,739110.0
2024-02-23,11.03,11.4,10.335,10.52,2570833.0
2024-02-26,10.8,10.97,10.57,10.96,1238463.0
2024-02-27,11.02,11.79,11.01,11.7,1309657.0
2024-02-28,11.79,12.36,11.7,12.13,1787812.0
2024-02-29,11.91,12.44,11.82,12.44,2668122.0
2024-03-01,12.27,12.44,11.91,11.93,1531390.0
2024-03-04,11.98,12.2,11.74,11.86,848435.0
2024-03-05,11.57,12.165,11.51,12.0,171630.0
2024-03-06,11.97,12.06,11.65,11.74,1077945.0
2024-03-07,11.85,11.85,11.19,11.33,938332.0
2024-03-08,11.46,11.74,11.41,11.7,1030848.0
2024-03-11,11.67,11.67,11.29,11.29,765233.0
2024-03-12,11.29,11.42,11.17,11.23,739343.0
2024-03-13,11.35,11.46,11.16,11.2,848521.0
2024-03-14,11.34,11.57,11.27,11.54,1112911.0
2024-03-15,11.52,12.08,11.3,12.08,6567887.0
2024-03-18,12.08,12.54,12.01,12.5,1174833.0
2024-03-19,12.53,12.81,12.15,12.15,1247036.0
2024-03-20,12.56,12.86,12.42,12.5,1562370.0
2024-03-21,13.5,13.54,12.86,13.27,2647641.0
2024-03-22,13.05,13.28,12.39,12.59,1745670.0
2024-03-25,12.62,12.71,12.36,12.64,868303.0
2024-03-26,12.68,12.95,12.56,12.83,1118273.0
2024-03-27,12.85,13.04,12.79,12.86,1014974.0
2024-03-28,12.91,13.0,12.8,12.89,592638.0
2024-04-02,12.86,12.87,12.53,12.58,688612.0
2024-04-03,12.38,12.88,11.815,12.0,1312694.0
2024-04-04,12.21,12.29,12.03,12.21,638568.0
2024-04-05,12.05,12.92,12.05,12.46,1403074.0
2024-04-08,12.5,12.67,11.91,12.51,819414.0
2024-04-09,12.4,12.58,12.33,12.42,526746.0
2024-04-10,12.54,12.725,12.27,12.38,668980.0
2024-04-11,12.17,12.62,12.16,12.62,690033.0
2024-04-12,12.7,13.07,12.7,12.93,232861.0
2024-04-15,12.78,13.08,12.77,12.91,702002.0
2024-04-16,13.01,13.26,12.73,12.73,1347797.0
2024-04-17,12.78,12.96,12.01,12.54,1152658.0
2024-04-18,13.32,14.46,13.25,13.72,3502958.0
2024-04-19,13.52,14.01,13.465,13.61,1775620.0
2024-04-22,13.89,14.1,13.75,14.1,1050075.0
2024-04-23,14.28,14.44,14.11,14.3,1509195.0
2024-04-24,14.52,14.99,14.425,14.88,2043964.0
2024-04-26,14.94,15.01,14.7,14.91,2048581.0
2024-04-29,15.04,15.55,14.92,15.51,1387092.0
2024-04-30,15.45,15.57,14.97,15.05,1501172.0
2024-05-01,14.83,15.05,14.64,14.67,1463185.0
2024-05-02,14.79,15.05,14.72,14.8,1231511.0
2024-05-03,14.71,15.24,14.61,15.24,1353531.0
2024-05-06,15.25,15.455,15.01,15.05,1356560.0
2024-05-07,15.25,15.37,14.71,14.97,1093994.0
2024-05-08,14.89,15.28,14.89,15.28,826635.0
2024-05-09,15.25,15.42,15.03,15.35,993977.0
2024-05-10,15.38,15.49,15.04,15.49,752940.0
2024-05-13,15.39,15.595,15.295,15.38,829394.0
2024-05-14,15.36,15.45,14.935,15.04,657322.0
2024-05-15,15.08,15.35,15.05,15.07,508639.0
2024-05-16,15.2,15.5,15.1,15.45,698798.0
2024-05-17,15.22,15.23,14.8,14.8,808718.0
2024-05-20,15.39,15.4,14.42,15.37,1323622.0
2024-05-21,15.54,15.82,15.26,15.39,1348564.0
2024-05-22,15.9,16.69,15.74,15.78,2423008.0
2024-05-23,15.62,15.645,15.35,15.59,1094551.0
2024-05-24,15.31,15.69,15.15,15.47,1054631.0
2024-05-27,16.05,16.28,15.505,15.89,142159.0
2024-05-28,15.79,15.99,15.35,15.47,807320.0
2024-05-29,15.4,15.83,15.23,15.62,874910.0
2024-05-30,15.58,15.93,15.44,15.74,1015303.0
2024-05-31,16.9,18.17,16.8,18.15,4075466.0
2024-06-03,18.35,18.57,17.94,18.25,1860077.0
2024-06-04,18.02,18.07,17.71,17.8,1690037.0
2024-06-05,17.89,17.98,17.57,17.89,921695.0
2024-06-06,18.55,19.06,17.87,17.96,2043544.0
2024-06-07,17.9,18.13,17.25,17.45,1511216.0
2024-06-11,17.45,17.5,16.46,16.66,2010595.0
2024-06-12,16.73,16.78,16.42,16.46,1226925.0
2024-06-13,16.46,16.46,16.46,16.46,0.0
2024-06-14,16.5,16.86,16.02,16.61,2152832.0
2024-06-17,16.65,17.45,16.63,17.2,1166901.0
2024-06-18,16.76,17.32,16.76,17.2,1329278.0
2024-06-19,17.45,18.445,17.45,17.95,1753971.0
2024-06-20,17.98,18.17,17.67,18.14,1350016.0
2024-06-21,18.25,18.46,17.91,18.44,2303066.0
2024-06-24,18.36,18.36,18.01,18.28,881448.0
2024-06-25,18.4,18.91,18.12,18.86,1339644.0
2024-06-26,18.7,19.02,18.65,18.91,1033999.0
2024-06-27,18.67,18.8,18.34,18.4,1174264.0
2024-06-28,18.56,18.81,18.43,18.65,1089726.0
2024-07-01,18.46,18.55,17.97,18.09,1315021.0
2024-07-02,18.05,18.4,18.03,18.35,789068.0
2024-07-03,18.35,18.53,18.16,18.32,639755.0
2024-07-04,18.45,18.64,18.005,18.18,768594.0
2024-07-05,18.1,18.48,17.97,18.48,761545.0
2024-07-08,18.3,18.44,17.97,18.0,1062019.0
2024-07-09,18.07,18.15,17.92,18.0,1049043.0
2024-07-10,17.9,17.95,17.42,17.55,1421113.0
2024-07-11,19.85,20.16,19.18,19.39,5281407.0
2024-07-12,19.49,20.0,18.97,19.93,3121349.0
2024-07-15,20.1,20.535,19.8,19.94,486923.0
2024-07-16,19.77,20.47,19.66,19.93,1721321.0
2024-07-17,20.2,20.3,19.86,20.0,1580737.0
2024-07-18,20.47,20.76,19.46,19.47,2642162.0
2024-07-19,19.41,19.46,18.81,19.13,375407.0
2024-07-22,19.2,19.66,19.15,19.63,1199728.0
2024-07-23,20.22,20.425,19.94,20.31,485568.0
2024-07-24,18.92,19.55,18.68,18.85,1279541.0
2024-07-25,18.84,19.51,18.48,19.22,2646762.0
2024-07-26,19.3,19.49,19.08,19.32,276308.0
2024-07-29,19.49,19.81,19.28,19.81,1671983.0
2024-07-30,19.61,19.88,19.19,19.32,1926686.0
2024-07-31,18.82,19.08,17.6,19.08,3161066.0
2024-08-01,19.3,19.52,19.05,19.35,1896466.0
2024-08-02,18.92,19.21,18.7,18.85,1679725.0
2024-08-05,18.4,18.48,17.395,17.52,2345092.0
2024-08-06,17.63,18.46,17.56,17.89,428727.0
2024-08-07,17.7,17.82,17.385,17.72,1539758.0
2024-08-08,17.62,17.68,17.48,17.48,1013972.0
2024-08-09,17.83,17.88,17.43,17.8,1021835.0
2024-08-12,17.98,18.01,17.73,17.99,709476.0
2024-08-13,18.37,18.37,17.47,17.96,1613770.0
2024-08-14,18.15,18.74,18.09,18.43,1353217.0
2024-08-15,18.56,18.65,18.34,18.41,1098762.0
2024-08-16,18.85,19.19,18.78,19.19,1259686.0
2024-08-19,19.13,19.63,19.01,19.52,1135025.0
2024-08-20,19.85,20.0,19.665,19.75,1201726.0
2024-08-21,19.85,20.01,19.7,19.97,1220868.0
2024-08-22,19.97,20.11,19.475,19.78,980465.0
2024-08-23,18.9,19.21,18.035,19.18,3197980.0
2024-08-26,18.93,19.86,18.75,19.86,2681263.0
2024-08-27,20.05,20.18,19.72,19.97,1675349.0
2024-08-28,20.06,20.06,18.79,18.79,1643796.0
2024-08-29,18.66,18.85,18.48,18.48,1188617.0
2024-08-30,18.69,18.8,18.37,18.61,1149675.0
2024-09-02,18.59,18.59,17.75,18.01,258943.0
2024-09-03,18.01,18.11,17.53,17.69,1427993.0
2024-09-04,17.4,17.56,17.11,17.28,292583.0
2024-09-05,17.17,17.48,17.02,17.44,1572393.0
2024-09-06,17.5,17.88,17.42,17.74,1556756.0
2024-09-09,17.57,17.8,17.46,17.55,935732.0
2024-09-10,17.8,18.15,17.63,18.15,927185.0
2024-09-11,18.0,18.31,17.92,18.27,1203434.0
2024-09-12,18.51,19.05,18.17,19.03,1107549.0
2024-09-13,19.04,19.15,18.65,19.05,1040982.0
2024-09-16,19.14,19.2,17.82,17.82,1744257.0
2024-09-17,18.03,18.83,17.84,18.5,1430419.0
2024-09-18,18.29,18.4,17.78,17.85,757020.0
2024-09-19,17.88,18.76,17.77,18.76,1788607.0
2024-09-20,19.05,20.31,18.98,20.31,5570559.0
2024-09-23,19.66,20.79,19.57,20.69,1500909.0
2024-09-24,20.4,20.93,20.36,20.93,1556886.0
2024-09-25,20.99,21.01,20.12,20.12,1172774.0
2024-09-26,20.47,20.77,20.06,20.76,1614148.0
2024-09-27,20.79,21.0,20.22,20.44,1104602.0
2024-09-30,20.57,20.73,20.16,20.73,1167896.0
2024-10-01,20.7,20.995,19.9,20.97,1492596.0
2024-10-02,20.56,20.81,20.39,20.39,577686.0
2024-10-03,20.63,20.74,20.1,20.45,620951.0
2024-10-04,20.35,20.83,20.3,20.48,594288.0
2024-10-07,20.48,20.5,20.11,20.49,694656.0
2024-10-08,20.37,20.63,20.01,20.63,1252860.0
2024-10-09,20.83,20.99,20.4,20.73,935311.0
2024-10-10,20.74,21.45,20.54,21.16,1488456.0
2024-10-11,21.14,21.4,20.75,21.22,811407.0
2024-10-14,21.4,21.69,21.12,21.5,1061391.0
2024-10-15,21.7,22.08,21.47,21.94,1290308.0
2024-10-16,21.88,21.88,21.2,21.23,686927.0
2024-10-17,21.72,21.73,20.82,21.0,951517.0
2024-10-18,21.5,21.97,21.07,21.96,1254480.0
2024-10-21,22.26,22.38,21.44,21.49,1442426.0
2024-10-22,21.2,21.41,20.71,21.02,830068.0
2024-10-23,21.04,21.3,20.51,21.11,1122892.0
2024-10-24,21.54,22.18,21.21,21.46,1126962.0
2024-10-25,21.5,21.6,20.9,20.9,617162.0
2024-10-28,21.06,21.54,20.77,21.46,744942.0
2024-10-29,21.46,21.46,20.58,20.71,1485916.0
2024-10-30,20.98,21.33,20.85,21.1,710986.0
2024-10-31,20.9,21.02,20.62,20.93,1010281.0
2024-11-01,20.83,21.5,20.8,21.45,998628.0
2024-11-04,21.9,22.27,21.77,22.2,1995916.0
2024-11-05,22.0,22.45,21.82,22.41,969242.0
2024-11-06,22.5,23.02,22.34,22.86,1625703.0
2024-11-07,23.21,23.42,21.54,22.86,257907.0
2024-11-08,22.97,23.46,22.88,22.99,1123021.0
2024-11-11,23.0,23.6,23.0,23.34,1093201.0
2024-11-12,23.82,23.99,23.23,23.47,1006326.0
2024-11-13,23.25,23.36,22.78,22.98,218296.0
2024-11-14,23.14,23.22,22.7,22.91,628782.0
2024-11-15,23.0,23.19,22.4,22.9,633173.0
2024-11-18,22.52,22.78,22.42,22.78,654158.0
2024-11-19,22.76,23.135,22.35,23.02,1278896.0
2024-11-20,23.2,23.39,22.96,22.96,168386.0
2024-11-21,22.97,23.22,22.03,22.2,1214373.0
2024-11-22,22.54,22.94,22.43,22.58,540204.0
2024-11-25,22.99,23.325,22.71,22.76,852873.0
2024-11-26,23.31,23.795,23.05,23.6,1052548.0
2024-11-27,23.5,23.64,23.25,23.36,686734.0
2024-11-28,23.47,23.96,23.29,23.78,1236670.0
2024-11-29,23.78,24.91,23.52,24.74,1868010.0
2024-12-02,24.5,24.605,24.19,24.55,1187542.0
2024-12-03,24.6,24.96,24.59,24.72,1131583.0
2024-12-04,24.7,25.29,24.42,25.1,1131268.0
2024-12-05,25.0,25.08,24.6,24.6,798159.0
2024-12-06,24.6,25.08,24.5,24.91,757846.0
2024-12-09,24.91,25.02,24.77,24.8,772679.0
2024-12-10,24.45,24.635,24.04,24.47,1370941.0
2024-12-11,24.06,24.75,23.965,24.15,820594.0
2024-12-12,24.5,24.5,24.03,24.11,641289.0
2024-12-13,24.14,24.58,24.04,24.53,598411.0
2024-12-16,24.93,25.15,24.735,24.83,1449286.0
2024-12-17,25.0,25.07,24.88,24.94,1257502.0
2024-12-18,25.13,25.8,24.65,25.74,1817379.0
2024-12-19,25.08,25.76,24.97,25.67,2283322.0
2024-12-20,25.5,25.62,24.74,24.74,3202934.0
2024-12-23,24.78,25.02,24.35,24.62,740457.0
2024-12-24,24.71,25.02,24.5,25.02,349231.0
2024-12-27,24.95,25.07,24.8,24.95,507719.0
2024-12-30,24.86,24.86,24.22,24.67,629095.0
2024-12-31,24.52,24.95,24.37,24.61,388166.0
2025-01-02,23.98,24.19,23.45,23.84,1403030.0
2025-01-03,23.79,24.115,23.62,23.84,640371.0
2025-01-06,24.25,24.97,24.25,24.72,756143.0
2025-01-07,24.6,24.92,24.52,24.67,674790.0
2025-01-08,24.5,25.01,24.5,24.84,696824.0
2025-01-09,24.68,24.69,24.25,24.25,549115.0
2025-01-10,24.25,24.6,23.84,23.99,492688.0
2025-01-13,23.82,24.2,23.67,24.02,586107.0
2025-01-14,25.3,25.79,24.78,24.98,1398961.0
2025-01-15,25.29,25.3,24.65,25.11,999389.0
2025-01-16,25.45,25.9,25.1,25.8,961159.0
2025-01-17,27.0,27.01,26.14,26.59,1361676.0
2025-01-20,26.85,27.0,26.07,26.1,944413.0
2025-01-21,26.42,26.57,26.11,26.49,819432.0
2025-01-22,26.62,27.15,26.59,26.84,1301971.0
2025-01-23,26.87,27.29,26.72,26.89,877340.0
2025-01-24,26.92,27.53,26.56,27.53,958773.0
2025-01-28,28.16,29.16,28.05,28.3,1923918.0
2025-01-29,28.9,29.37,28.64,28.66,1405486.0
2025-01-30,28.95,29.2,28.27,28.81,1073714.0
2025-01-31,29.0,29.44,28.88,29.34,988565.0
2025-02-03,29.4,29.4,28.53,28.68,1464963.0
2025-02-04,29.01,29.72,28.8,29.58,1799271.0
2025-02-05,29.62,29.65,28.785,29.15,1403471.0
2025-02-06,29.17,29.47,28.85,29.13,903626.0
2025-02-07,28.99,29.01,28.7,28.96,717512.0
2025-02-10,28.76,28.8,28.28,28.53,593723.0
2025-02-11,28.15,28.24,27.61,27.75,1252744.0
2025-02-12,27.64,27.72,27.34,27.48,882212.0
2025-02-13,27.9,28.04,26.82,27.12,1397736.0
2025-02-14,27.41,27.7,26.62,27.08,921000.0
2025-02-17,26.89,27.37,26.8,27.37,197800.0
2025-02-18,27.5,27.61,26.85,27.24,876412.0
2025-02-19,27.5,27.66,26.82,26.82,1084576.0
2025-02-20,26.8,26.97,26.19,26.46,1175584.0
2025-02-21,29.01,30.49,28.66,30.12,683221.0
2025-02-24,30.0,30.57,29.73,30.33,2848345.0
2025-02-25,30.5,31.34,29.95,31.14,2568181.0
2025-02-26,31.15,31.98,30.8,31.0,1586271.0
2025-02-27,30.3,30.77,29.92,30.38,2039316.0
2025-02-28,28.98,29.25,27.52,28.46,4535746.0
2025-03-03,28.74,29.3,28.67,28.96,1934122.0
2025-03-04,28.89,28.89,27.69,27.87,1336818.0
2025-03-05,27.87,28.1,26.61,27.54,2243823.0
2025-03-06,27.65,28.1,27.5,28.06,1445142.0
2025-03-07,27.89,27.92,27.33,27.66,1019076.0
2025-03-10,27.77,28.13,27.65,27.68,763209.0
2025-03-11,27.3,27.4,26.02,26.61,1894716.0
2025-03-12,26.46,27.17,26.05,27.07,1396999.0
2025-03-13,27.35,27.74,26.69,26.99,1609109.0
2025-03-14,26.83,27.43,26.74,27.24,956216.0
2025-03-17,27.41,28.03,27.23,27.36,748830.0
2025-03-18,27.85,28.0,27.14,27.15,1047004.0
2025-03-19,26.9,27.7,26.9,27.7,937735.0
2025-03-20,27.72,28.26,27.38,27.8,1883000.0
2025-03-21,28.23,28.6,27.81,27.98,4383591.0
2025-03-24,28.18,29.23,27.21,29.2,1682483.0
2025-03-25,29.35,29.73,28.93,28.93,1363404.0
2025-03-26,28.75,29.6,28.47,29.22,1223710.0
2025-03-27,28.55,28.85,27.44,27.53,1576224.0
2025-03-28,27.5,28.13,27.49,27.69,968515.0
2025-03-31,27.44,27.44,26.44,26.52,1705839.0
2025-04-01,26.87,27.19,26.05,26.35,1900824.0
2025-04-02,26.0,26.17,24.42,25.6,3304371.0
2025-04-03,25.43,25.68,25.1,25.55,1470439.0
2025-04-04,24.95,25.0,23.63,23.63,2689966.0
2025-04-07,21.93,23.15,21.4,23.15,5266740.0
2025-04-08,23.94,24.915,23.91,24.81,399818.0
2025-04-09,24.2,24.64,23.07,24.42,2791387.0
2025-04-10,26.45,26.7,25.7,26.58,2380411.0
2025-04-11,25.7,26.72,25.67,26.19,1420453.0
2025-04-14,26.5,26.86,26.24,26.36,984209.0
2025-04-15,26.53,26.64,26.08,26.32,1040746.0
2025-04-16,26.69,26.76,25.85,25.87,826820.0
2025-04-17,25.74,25.89,25.45,25.69,943258.0
2025-04-22,25.33,25.69,24.93,25.18,949339.0
2025-04-23,27.5,28.98,27.41,28.32,3352494.0
2025-04-24,27.85,28.66,27.65,28.56,1812341.0
2025-04-28,26.99,27.29,25.9,26.68,3535676.0
2025-04-29,26.59,27.64,26.45,26.95,1777794.0
2025-04-30,27.3,27.48,26.915,27.13,1119466.0
2025-05-01,27.61,28.19,27.3,27.99,1475186.0
2025-05-02,27.69,29.5,27.67,29.32,1836532.0
2025-05-05,29.3,29.64,29.005,29.16,1285009.0
2025-05-06,28.76,29.21,27.925,28.04,1426380.0
2025-05-07,27.41,27.77,26.87,27.1,2058143.0
2025-05-08,26.8,27.58,26.62,26.62,2112431.0
2025-05-09,26.88,27.17,26.36,26.8,1294930.0
2025-05-12,26.11,26.37,24.18,24.47,4501044.0
2025-05-13,25.9,26.0,25.05,25.36,2694420.0
2025-05-14,25.69,26.52,25.56,25.56,1406410.0
2025-05-15,25.5,25.7,25.13,25.14,1599823.0
2025-05-16,25.75,26.25,25.435,26.0,1019278.0
2025-05-19,25.3,26.2,25.06,25.74,199745.0
2025-05-20,26.01,26.225,25.25,25.35,1066926.0
2025-05-21,25.79,26.2,25.32,25.68,1001229.0
2025-05-22,24.79,25.54,24.72,25.25,1502295.0
2025-05-23,25.55,25.61,25.23,25.49,857441.0
2025-05-26,25.46,25.94,25.44,25.84,795296.0
2025-05-27,26.09,26.47,25.905,26.2,1190511.0
2025-05-28,26.46,26.55,26.1,26.28,1013669.0
2025-05-29,26.5,26.51,25.44,25.47,912943.0
2025-05-30,25.5,26.135,25.38,26.1,1953436.0
2025-06-02,25.47,26.05,24.91,26.05,1828751.0
2025-06-03,26.05,26.25,25.57,26.06,1052584.0
2025-06-04,26.15,27.2,26.03,27.2,1637603.0
2025-06-05,27.08,27.4,26.43,26.43,987572.0
2025-06-06,26.7,26.84,25.56,25.56,770651.0
2025-06-10,25.6,26.05,25.25,25.98,1083792.0
2025-06-11,26.14,26.14,25.39,25.59,880215.0
2025-06-12,25.87,26.0,25.36,25.65,1485801.0
2025-06-13,25.71,25.74,24.42,24.78,321919.0
2025-06-16,25.04,25.805,24.99,25.6,1196665.0
2025-06-17,25.43,25.97,25.26,25.51,1036504.0
2025-06-18,25.51,26.25,25.51,25.75,1395213.0
2025-06-19,26.09,26.09,25.0,25.0,912366.0
2025-06-20,24.99,25.11,24.45,24.92,1879471.0
2025-06-23,24.75,24.91,23.96,24.48,1425954.0
2025-06-24,24.63,24.695,24.07,24.39,1044954.0
2025-06-25,24.52,24.7,23.975,24.31,1287962.0
2025-06-26,24.1,24.81,23.68,24.73,1270625.0
2025-06-27,25.24,25.27,24.43,24.44,845223.0
2025-06-30,24.54,24.77,24.35,24.42,924618.0
2025-07-01,24.54,24.76,24.01,24.07,910386.0
2025-07-02,24.32,24.75,23.85,24.75,1349933.0
2025-07-03,24.81,24.94,22.76,23.95,3039536.0
2025-07-04,24.2,24.43,23.915,24.19,754829.0
2025-07-07,24.18,24.45,23.9,24.05,518700.0
2025-07-08,23.7,24.07,23.61,24.04,821937.0
2025-07-09,24.07,25.72,23.86,25.39,2086518.0
2025-07-10,25.74,25.87,24.47,24.47,1413976.0
2025-07-11,24.7,24.8,23.57,24.09,1297741.0
2025-07-14,23.76,23.88,23.34,23.45,887455.0
2025-07-15,24.1,24.34,23.73,23.82,1215088.0
2025-07-16,23.84,24.2,23.62,24.03,1059274.0
2025-07-17,24.34,24.61,24.08,24.58,975424.0
2025-07-18,24.88,25.38,24.61,25.26,987050.0
2025-07-21,25.26,25.41,24.67,24.98,693024.0
2025-07-22,25.0,25.32,24.86,25.12,940336.0
2025-07-23,23.4,23.5,21.0,21.32,8667480.0
2025-07-24,21.84,21.96,20.93,20.97,4399900.0
2025-07-25,21.15,21.945,21.0,21.25,3186670.0
2025-07-28,21.69,21.72,20.88,21.09,1772500.0
2025-07-29,21.05,21.08,20.5,20.54,1830383.0
2025-07-30,20.54,21.055,20.41,20.68,1772998.0
2025-07-31,20.89,21.21,20.69,21.05,1533916.0
2025-08-01,20.9,21.05,19.98,20.15,2485972.0
2025-08-04,20.24,20.5,20.02,20.24,1055256.0
2025-08-05,18.75,18.75,16.0,18.53,10745893.0
2025-08-06,18.74,19.35,18.12,18.58,3966561.0
2025-08-07,18.35,18.51,17.8,18.2,3288940.0
2025-08-08,18.04,18.04,17.37,17.64,4180191.0
2025-08-11,17.42,17.5,16.81,16.89,3331594.0
2025-08-12,16.76,17.135,16.515,16.68,3182994.0
2025-08-13,16.5,17.23,16.36,17.13,3112697.0
2025-08-14,17.26,17.47,16.82,17.02,1925936.0
2025-08-15,17.06,17.75,16.88,17.5,2262432.0
2025-08-18,17.9,18.28,17.65,17.74,2387872.0
2025-08-19,18.0,18.17,17.39,17.53,1923016.0
2025-08-20,17.47,17.54,16.78,16.92,3191161.0
2025-08-21,16.75,18.37,16.32,18.1,4432783.0
2025-08-22,18.24,18.56,18.08,18.33,3112407.0
2025-08-25,18.77,19.07,18.59,18.76,2741713.0
2025-08-26,18.32,19.03,18.185,18.93,2202126.0
2025-08-27,18.9,18.95,17.95,18.4,1906905.0
2025-08-28,14.75,15.87,13.94,14.95,10375509.0
2025-08-29,15.0,15.435,14.57,14.6,7021428.0
2025-09-01,14.5,14.9,14.31,14.9,3329257.0
2025-09-02,14.36,14.55,13.74,14.31,6125895.0
2025-09-03,14.31,14.57,14.08,14.15,3275982.0
2025-09-04,14.26,14.28,13.72,13.77,4143476.0
2025-09-05,13.77,14.065,13.51,13.8,3799145.0
2025-09-08,13.61,13.79,13.455,13.6,2990103.0
2025-09-09,14.77,15.05,13.82,13.82,5127646.0
2025-09-10,14.29,14.64,14.03,14.42,3375809.0
2025-09-11,14.44,14.5,13.76,13.78,2902804.0
2025-09-12,13.85,14.06,13.69,13.69,2481557.0
2025-09-15,13.58,14.06,13.3,14.0,2401561.0
2025-09-16,13.91,14.2,13.89,14.1,1898892.0
2025-09-17,13.85,13.94,13.705,13.92,2201177.0
2025-09-18,13.92,14.04,13.66,13.66,1966786.0
2025-09-19,14.12,14.99,14.1,14.53,5181908.0
2025-09-22,14.88,15.32,14.74,15.0,3127660.0
2025-09-23,16.95,18.32,15.85,16.38,9198496.0
2025-09-24,15.99,16.19,15.45,15.46,4286000.0
2025-09-25,15.33,15.42,14.97,15.38,2878399.0
2025-09-26,15.26,15.26,14.78,14.85,3034282.0
2025-09-29,15.0,15.24,14.95,15.06,2788869.0
2025-09-30,14.99,15.04,14.49,14.57,3936639.0
2025-10-01,14.5,15.27,14.49,15.2,2589885.0
2025-10-02,15.25,15.45,15.05,15.38,2522320.0
2025-10-03,15.42,15.61,15.28,15.39,2003894.0
2025-10-06,15.56,15.66,15.02,15.31,1544886.0
2025-10-07,15.32,15.58,15.1,15.17,1350821.0
2025-10-08,15.32,15.535,15.11,15.41,1546051.0
2025-10-09,15.55,15.78,15.355,15.41,1218630.0
2025-10-10,15.6,15.72,15.09,15.11,1553761.0
2025-10-13,14.95,14.95,14.46,14.48,2204905.0
2025-10-14,14.56,14.79,14.36,14.36,1701662.0
2025-10-15,15.72,16.89,15.51,16.7,6133165.0
2025-10-16,16.65,16.94,16.04,16.94,3342458.0
2025-10-17,16.62,16.89,16.36,16.65,2951936.0
2025-10-20,16.89,17.01,16.5,16.5,1812157.0
2025-10-21,16.82,17.25,16.73,16.95,2099485.0
2025-10-22,17.03,17.13,16.515,16.81,2238342.0
2025-10-23,16.59,16.81,16.325,16.8,1729137.0
2025-10-24,17.0,17.01,16.46,16.52,1385463.0
2025-10-27,16.58,16.93,16.46,16.67,1214484.0
2025-10-28,16.74,16.74,15.85,16.43,1910447.0
2025-10-29,16.34,16.5,16.06,16.17,1918011.0
2025-10-30,16.18,16.49,15.9,16.18,1704790.0
2025-10-31,16.3,16.425,16.03,16.08,1291440.0
2025-11-03,16.15,16.19,15.69,15.81,1612547.0
2025-11-04,15.6,15.82,15.41,15.75,1794431.0
2025-11-05,15.9,15.99,15.39,15.56,1413335.0
2025-11-06,15.86,15.87,15.16,15.16,1407697.0
2025-11-07,15.2,15.385,14.98,15.01,1134545.0
2025-11-10,15.02,15.32,14.83,15.32,1581022.0
2025-11-11,15.42,15.815,15.36,15.62,1344961.0
2025-11-12,15.7,15.85,14.85,14.93,2563781.0
2025-11-13,14.94,15.17,14.84,14.98,1057417.0
2025-11-14,14.5,14.78,14.01,14.13,2454858.0
2025-11-17,14.1,14.2,13.76,14.2,1867500.0
2025-11-18,13.92,14.31,13.88,14.06,1438566.0
2025-11-19,14.0,14.09,13.75,13.94,1729388.0
2025-11-20,13.95,14.2,13.82,13.88,1425796.0
2025-11-21,13.8,14.2,13.6,13.78,1412671.0
2025-11-24,13.93,14.23,13.91,13.94,1144704.0
2025-11-25,14.3,14.94,14.29,14.85,1469181.0
2025-11-26,14.9,15.385,14.85,15.03,1475178.0