Date,Open,High,Low,Close,Volume
2016-04-11,3.325,3.795,3.325,3.795,3373476.0
2016-04-12,3.905,3.95,3.65,3.745,752563.0
2016-04-13,3.95,4.05,3.94,3.95,1963174.0
2016-04-14,3.99,4.0,3.92,3.93,775692.0
2016-04-15,3.94,3.95,3.91,3.91,243741.0
2016-04-18,3.93,3.95,3.805,3.805,526364.0
2016-04-19,3.895,3.905,3.775,3.855,271552.0
2016-04-20,3.905,3.93,3.855,3.855,169215.0
2016-04-21,3.905,3.94,3.885,3.94,211337.0
2016-04-22,3.91,3.92,3.895,3.905,154987.0
2016-04-26,3.905,3.905,3.885,3.905,183536.0
2016-04-27,3.905,3.92,3.895,3.91,114500.0
2016-04-28,3.91,3.92,3.905,3.92,140712.0
2016-04-29,3.92,3.98,3.91,3.94,147110.0
2016-05-02,3.98,4.0,3.95,4.0,248448.0
2016-05-03,4.1,4.245,4.05,4.145,129435.0
2016-05-04,4.145,4.195,4.105,4.195,81987.0
2016-05-05,4.195,4.255,4.165,4.195,78140.0
2016-05-06,4.245,4.275,4.135,4.265,136896.0
2016-05-09,4.285,4.46,4.265,4.45,126378.0
2016-05-10,4.48,4.925,4.48,4.615,284467.0
2016-05-11,4.72,4.83,4.635,4.655,482142.0
2016-05-12,4.655,4.655,4.535,4.595,228631.0
2016-05-13,4.605,4.605,4.44,4.48,141771.0
2016-05-16,4.48,4.49,4.39,4.39,175985.0
2016-05-17,4.44,4.44,4.155,4.185,199546.0
2016-05-18,4.305,4.49,4.305,4.44,236764.0
2016-05-19,4.5,4.545,4.44,4.47,323841.0
2016-05-20,4.545,4.545,4.38,4.39,159254.0
2016-05-23,4.44,4.44,4.295,4.34,85650.0
2016-05-24,4.34,4.34,4.255,4.295,146404.0
2016-05-25,4.295,4.34,4.235,4.275,235749.0
2016-05-26,4.275,4.295,4.255,4.295,98551.0
2016-05-27,4.295,4.34,4.205,4.245,113925.0
2016-05-30,4.295,4.295,4.195,4.245,115770.0
2016-05-31,4.255,4.285,4.195,4.265,16440.0
2016-06-01,4.285,4.295,4.275,4.275,14025.0
2016-06-02,4.295,4.34,4.285,4.285,12850.0
2016-06-03,4.34,4.34,4.285,4.295,50943.0
2016-06-06,4.34,4.34,4.285,4.305,14957.0
2016-06-07,4.295,4.305,4.205,4.255,118405.0
2016-06-08,4.295,4.295,4.225,4.255,45895.0
2016-06-09,4.295,4.295,4.255,4.275,19898.0
2016-06-10,4.295,4.295,4.185,4.255,123270.0
2016-06-14,4.245,4.255,4.145,4.165,110584.0
2016-06-15,4.195,4.205,4.125,4.165,137321.0
2016-06-16,4.135,4.145,4.01,4.04,151448.0
2016-06-17,4.05,4.05,3.95,3.99,260189.0
2016-06-20,4.0,4.1,4.0,4.08,65958.0
2016-06-21,4.1,4.15,4.0,4.08,75426.0
2016-06-22,4.145,4.145,4.09,4.1,294314.0
2016-06-23,4.09,4.34,4.09,4.34,123514.0
2016-06-24,4.295,4.36,4.245,4.33,128127.0
2016-06-27,4.295,4.295,4.185,4.295,85405.0
2016-06-28,4.295,4.295,4.125,4.215,107785.0
2016-06-29,4.215,4.295,4.1,4.295,78384.0
2016-06-30,4.295,4.34,4.235,4.32,95846.0
2016-07-01,4.32,4.49,4.255,4.43,143360.0
2016-07-04,4.49,4.585,4.45,4.585,327877.0
2016-07-05,4.585,4.705,4.565,4.685,160219.0
2016-07-06,4.685,4.83,4.605,4.78,92870.0
2016-07-07,4.83,4.84,4.705,4.73,109775.0
2016-07-08,4.71,4.77,4.705,4.73,166695.0
2016-07-11,4.75,4.83,4.71,4.82,149468.0
2016-07-12,4.83,5.055,4.82,5.015,248290.0
2016-07-13,5.015,5.075,4.87,5.035,127119.0
2016-07-14,5.035,5.365,5.035,5.2,233954.0
2016-07-15,5.17,5.19,4.925,4.945,169771.0
2016-07-18,4.975,5.22,4.975,4.995,66314.0
2016-07-19,4.995,5.16,4.995,5.025,82277.0
2016-07-20,5.025,5.315,5.025,5.28,121641.0
2016-07-21,5.315,5.475,5.23,5.24,92599.0
2016-07-22,5.22,5.355,5.075,5.29,102870.0
2016-07-25,5.27,5.315,5.15,5.23,81384.0
2016-07-26,5.17,5.27,5.15,5.2,41667.0
2016-07-27,5.22,5.22,5.13,5.15,36399.0
2016-07-28,5.17,5.19,5.13,5.15,44809.0
2016-07-29,5.16,5.19,5.045,5.17,74876.0
2016-08-01,5.22,5.22,5.12,5.15,57171.0
2016-08-02,5.18,5.22,5.085,5.105,86515.0
2016-08-03,5.075,5.075,4.955,4.965,69370.0
2016-08-04,4.995,5.11,4.995,5.065,32882.0
2016-08-05,5.005,5.085,4.975,4.995,63566.0
2016-08-08,5.015,5.12,4.985,5.025,81976.0
2016-08-09,5.055,5.17,5.0,5.075,130467.0
2016-08-10,5.075,5.075,4.935,4.985,103273.0
2016-08-11,4.965,4.965,4.905,4.925,206467.0
2016-08-12,4.915,5.025,4.89,4.915,128024.0
2016-08-15,4.89,4.925,4.635,4.76,179720.0
2016-08-16,4.76,4.9,4.46,4.88,106211.0
2016-08-17,4.9,4.905,4.74,4.79,23640.0
2016-08-18,4.88,4.88,4.81,4.82,52142.0
2016-08-19,4.8,4.975,4.78,4.88,116485.0
2016-08-22,4.88,4.9,4.78,4.81,38798.0
2016-08-23,4.81,4.88,4.77,4.88,59059.0
2016-08-24,5.22,5.3,5.005,5.025,272852.0
2016-08-25,5.085,5.12,4.925,4.975,137797.0
2016-08-26,5.075,5.22,4.995,5.17,194716.0
2016-08-29,5.12,5.16,5.105,5.12,131086.0
2016-08-30,5.17,5.22,5.13,5.17,173426.0
2016-08-31,5.17,5.17,5.11,5.12,112528.0
2016-09-01,5.11,5.145,5.095,5.14,99541.0
2016-09-02,5.13,5.22,5.12,5.21,174161.0
2016-09-05,5.17,5.22,5.13,5.17,110443.0
2016-09-06,5.14,5.17,5.11,5.12,225903.0
2016-09-07,5.12,5.18,5.115,5.12,141809.0
2016-09-08,5.17,5.17,5.11,5.17,101439.0
2016-09-09,5.18,5.19,5.11,5.12,115809.0
2016-09-12,5.075,5.075,4.925,4.975,235083.0
2016-09-13,5.055,5.105,4.905,4.925,211819.0
2016-09-14,4.935,4.995,4.925,4.925,171785.0
2016-09-15,4.9,4.975,4.9,4.945,214003.0
2016-09-16,4.955,5.11,4.905,5.075,1486714.0
2016-09-19,5.075,5.075,4.915,4.985,42726.0
2016-09-20,4.995,5.095,4.995,5.075,315840.0
2016-09-21,5.065,5.12,4.965,5.025,226748.0
2016-09-22,5.16,5.22,5.15,5.15,696810.0
2016-09-23,5.21,5.25,5.13,5.13,590283.0
2016-09-26,5.17,5.25,5.16,5.24,158119.0
2016-09-27,5.23,5.24,5.17,5.22,280847.0
2016-09-28,5.24,5.445,5.22,5.395,312870.0
2016-09-29,5.415,5.56,5.365,5.505,392081.0
2016-09-30,5.56,5.66,5.505,5.56,335558.0
2016-10-03,5.64,5.745,5.64,5.705,164699.0
2016-10-04,5.66,5.66,5.63,5.66,177039.0
2016-10-05,5.66,5.67,5.6,5.63,110846.0
2016-10-06,5.64,5.64,5.51,5.55,163455.0
2016-10-07,5.55,5.56,5.435,5.465,217432.0
2016-10-10,5.52,5.58,5.415,5.425,176545.0
2016-10-11,5.465,5.465,5.405,5.415,110658.0
2016-10-12,5.395,5.475,5.395,5.455,92336.0
2016-10-13,5.495,5.51,5.425,5.445,72915.0
2016-10-14,5.465,5.485,5.375,5.375,128632.0
2016-10-17,5.385,5.385,5.22,5.27,220575.0
2016-10-18,5.28,5.415,5.22,5.345,48186.0
2016-10-19,5.345,5.465,5.315,5.445,239128.0
2016-10-20,5.56,5.56,5.375,5.53,282087.0
2016-10-21,5.53,5.6,5.495,5.56,193307.0
2016-10-24,5.59,5.61,5.53,5.56,209416.0
2016-10-25,5.55,5.69,5.54,5.63,198751.0
2016-10-26,5.66,5.755,5.62,5.66,376699.0
2016-10-27,5.67,5.755,5.67,5.705,226147.0
2016-10-28,5.745,5.94,5.715,5.865,311849.0
2016-10-31,5.93,6.0,5.885,5.94,219264.0
2016-11-01,5.95,5.96,5.895,5.905,87056.0
2016-11-02,5.885,5.885,5.725,5.745,380360.0
2016-11-03,5.805,5.805,5.67,5.68,114572.0
2016-11-04,5.755,5.785,5.63,5.7,117909.0
2016-11-07,5.735,5.805,5.725,5.775,260422.0
2016-11-08,5.775,5.95,5.775,5.91,120215.0
2016-11-09,5.97,5.99,5.56,5.56,233340.0
2016-11-10,5.855,5.98,5.855,5.93,110883.0
2016-11-11,5.93,5.95,5.755,5.815,90870.0
2016-11-14,5.92,5.92,5.755,5.805,131802.0
2016-11-15,5.805,5.815,5.435,5.475,406809.0
2016-11-16,5.505,5.62,5.305,5.315,264452.0
2016-11-17,5.28,5.465,5.24,5.415,253161.0
2016-11-18,5.445,5.51,5.395,5.485,233192.0
2016-11-21,5.51,5.58,5.415,5.465,232995.0
2016-11-22,5.64,5.845,5.64,5.66,319754.0
2016-11-23,5.68,5.855,5.66,5.855,230614.0
2016-11-24,5.855,5.875,5.765,5.845,190779.0
2016-11-25,5.875,5.91,5.855,5.855,256044.0
2016-11-28,5.845,5.91,5.785,5.91,273023.0
2016-11-29,5.755,5.895,5.735,5.855,308412.0
2016-11-30,5.895,5.895,5.66,5.66,1258496.0
2016-12-01,5.66,5.66,5.54,5.61,132492.0
2016-12-02,5.61,5.62,5.495,5.495,190904.0
2016-12-05,5.55,5.55,5.29,5.445,221406.0
2016-12-06,5.395,5.465,5.345,5.435,199114.0
2016-12-07,5.445,5.62,5.315,5.61,221409.0
2016-12-08,5.64,5.7,5.54,5.57,193149.0
2016-12-09,5.62,5.66,5.54,5.64,273072.0
2016-12-12,5.63,5.67,5.415,5.465,167410.0
2016-12-13,5.365,5.505,5.315,5.465,126364.0
2016-12-14,5.465,5.64,5.465,5.56,222528.0
2016-12-15,5.495,5.66,5.495,5.66,172374.0
2016-12-16,5.67,5.705,5.52,5.56,1221062.0
2016-12-19,5.53,5.65,5.485,5.51,184278.0
2016-12-20,5.55,5.58,5.475,5.52,211653.0
2016-12-21,5.51,5.59,5.485,5.51,185060.0
2016-12-22,5.51,5.58,5.455,5.51,133089.0
2016-12-23,5.51,5.6,5.51,5.59,56998.0
2016-12-28,5.59,5.7,5.51,5.6,86128.0
2016-12-29,5.6,5.6,5.51,5.52,74487.0
2016-12-30,5.55,5.55,5.51,5.51,126494.0
2017-01-03,5.51,5.66,5.475,5.61,107610.0
2017-01-04,5.62,5.62,5.51,5.56,122522.0
2017-01-05,5.55,5.63,5.51,5.63,110135.0
2017-01-06,5.65,5.68,5.56,5.68,87911.0
2017-01-09,5.56,5.67,5.56,5.67,46360.0
2017-01-10,5.66,5.66,5.56,5.63,31413.0
2017-01-11,5.61,5.66,5.57,5.61,24783.0
2017-01-12,5.57,5.61,5.55,5.59,57184.0
2017-01-13,5.55,5.59,5.53,5.59,32888.0
2017-01-16,5.61,5.66,5.53,5.53,20119.0
2017-01-17,5.53,5.55,5.465,5.465,106481.0
2017-01-18,5.415,5.465,5.375,5.415,95300.0
2017-01-19,5.395,5.56,5.395,5.455,35355.0
2017-01-20,5.415,5.465,5.375,5.385,33104.0
2017-01-23,5.365,5.365,5.12,5.14,225291.0
2017-01-24,5.16,5.18,5.075,5.12,251884.0
2017-01-25,5.12,5.16,4.9,5.16,255740.0
2017-01-27,5.12,5.13,5.035,5.075,253351.0
2017-01-30,4.995,5.055,4.625,4.84,595367.0
2017-01-31,4.81,4.81,4.625,4.685,193772.0
2017-02-01,4.73,5.075,4.635,5.075,376155.0
2017-02-02,4.995,5.075,4.925,5.055,113135.0
2017-02-03,5.065,5.12,5.065,5.11,117809.0
2017-02-06,5.17,5.19,4.975,5.065,108618.0
2017-02-07,5.075,5.11,4.89,4.9,104799.0
2017-02-08,4.9,5.075,4.84,4.935,122210.0
2017-02-09,4.925,5.12,4.925,5.075,88707.0
2017-02-10,5.085,5.325,5.085,5.16,97732.0
2017-02-13,5.18,5.26,5.15,5.17,51137.0
2017-02-14,5.22,5.305,5.18,5.305,78391.0
2017-02-15,5.335,5.335,5.075,5.18,54021.0
2017-02-16,5.15,5.2,4.925,5.055,60417.0
2017-02-17,5.015,5.075,4.935,5.025,45543.0
2017-02-20,4.995,5.22,4.975,5.055,80176.0
2017-02-21,5.055,5.095,4.975,4.975,73447.0
2017-02-22,5.075,5.52,5.025,5.435,253456.0
2017-02-23,5.54,5.54,5.315,5.365,198055.0
2017-02-24,5.365,5.445,5.315,5.365,212677.0
2017-02-27,5.365,5.365,5.28,5.315,95657.0
2017-02-28,5.365,5.385,5.28,5.305,278032.0
2017-03-01,5.315,5.315,5.2,5.25,87084.0
2017-03-02,5.305,5.315,5.18,5.22,106057.0
2017-03-03,5.22,5.305,5.17,5.22,48280.0
2017-03-06,5.22,5.305,5.17,5.22,93740.0
2017-03-07,5.22,5.26,5.17,5.22,62795.0
2017-03-08,5.19,5.22,5.12,5.17,85594.0
2017-03-09,5.17,5.27,5.11,5.2,82624.0
2017-03-10,5.265,5.265,5.135,5.225,52213.0
2017-03-13,5.235,5.235,4.97,5.075,34882.0
2017-03-14,5.085,5.135,4.95,5.075,27821.0
2017-03-15,5.235,5.4,5.215,5.4,138366.0
2017-03-16,5.39,5.48,5.33,5.42,47895.0
2017-03-17,5.49,5.515,5.4,5.46,153211.0
2017-03-20,5.48,5.48,5.42,5.48,89679.0
2017-03-21,5.48,5.5,5.44,5.5,274944.0
2017-03-22,5.46,5.535,5.44,5.525,212239.0
2017-03-23,5.525,5.535,5.45,5.5,93663.0
2017-03-24,5.48,5.48,5.45,5.47,75251.0
2017-03-27,5.47,5.47,5.43,5.47,55014.0
2017-03-28,5.48,5.48,5.4,5.47,92948.0
2017-03-29,5.46,5.515,5.45,5.515,92085.0
2017-03-30,5.48,5.615,5.48,5.595,63935.0
2017-03-31,5.555,5.555,5.49,5.51,18496.0
2017-04-03,5.555,5.555,5.42,5.42,59848.0
2017-04-04,5.46,5.47,5.41,5.41,43840.0
2017-04-05,5.47,5.48,5.4,5.48,60939.0
2017-04-06,5.48,5.51,5.41,5.41,27449.0
2017-04-07,5.43,5.515,5.42,5.51,82313.0
2017-04-10,5.5,5.51,5.44,5.44,30828.0
2017-04-11,5.44,5.5,5.435,5.48,39463.0
2017-04-12,5.48,5.5,5.42,5.5,66376.0
2017-04-13,5.5,5.5,5.42,5.48,97326.0
2017-04-18,5.48,5.48,5.45,5.47,43877.0
2017-04-19,5.46,5.48,5.46,5.48,43683.0
2017-04-20,5.48,5.48,5.47,5.48,69005.0
2017-04-21,5.48,5.48,5.46,5.48,49397.0
2017-04-24,5.48,5.48,5.46,5.48,61446.0
2017-04-26,5.48,5.48,5.41,5.43,52097.0
2017-04-27,5.43,5.575,5.43,5.535,174276.0
2017-04-28,5.565,5.76,5.515,5.675,280000.0
2017-05-01,5.715,5.84,5.675,5.79,80183.0
2017-05-02,5.78,5.83,5.725,5.77,77658.0
2017-05-03,5.77,6.155,5.77,6.115,249216.0
2017-05-04,6.155,6.555,6.095,6.455,501510.0
2017-05-05,6.465,6.465,6.155,6.26,221421.0
2017-05-08,6.35,6.35,6.19,6.26,209918.0
2017-05-09,6.26,6.4,6.23,6.34,278676.0
2017-05-10,6.31,6.425,6.31,6.36,172550.0
2017-05-11,6.38,6.7,6.36,6.7,275787.0
2017-05-12,6.73,6.74,6.68,6.7,218069.0
2017-05-15,6.7,6.7,6.535,6.66,64325.0
2017-05-16,6.65,6.69,6.565,6.65,150575.0
2017-05-17,6.67,6.76,6.65,6.76,178513.0
2017-05-18,6.7,6.73,6.565,6.7,131934.0
2017-05-19,6.7,6.8,6.69,6.8,164798.0
2017-05-22,6.8,7.045,6.78,6.985,177440.0
2017-05-23,6.995,7.005,6.935,6.945,149915.0
2017-05-24,6.945,7.025,6.875,7.025,178186.0
2017-05-25,6.995,7.16,6.995,7.14,188448.0
2017-05-26,7.15,7.15,7.035,7.055,216578.0
2017-05-29,7.12,7.13,7.055,7.085,112136.0
2017-05-30,7.065,7.085,7.045,7.065,169834.0
2017-05-31,7.065,7.09,6.915,7.065,375478.0
2017-06-01,7.045,7.09,7.005,7.065,217327.0
2017-06-02,7.085,7.14,7.065,7.14,171879.0
2017-06-05,7.13,7.415,7.085,7.395,275882.0
2017-06-06,7.405,7.465,7.375,7.435,178904.0
2017-06-07,7.435,7.57,7.425,7.57,250795.0
2017-06-08,7.63,7.945,7.62,7.945,360081.0
2017-06-09,7.905,7.905,7.73,7.765,352727.0
2017-06-13,7.6,7.785,7.26,7.335,275800.0
2017-06-14,7.395,7.54,7.395,7.435,231710.0
2017-06-15,7.485,7.505,7.375,7.475,140701.0
2017-06-16,7.435,7.58,7.435,7.58,125234.0
2017-06-19,7.58,7.58,7.55,7.57,110658.0
2017-06-20,7.58,7.63,7.415,7.465,138567.0
2017-06-21,7.435,7.445,7.065,7.18,295254.0
2017-06-22,7.22,7.335,7.19,7.28,130603.0
2017-06-23,7.315,7.325,7.19,7.2,160764.0
2017-06-26,7.22,7.29,7.17,7.25,103167.0
2017-06-27,7.23,7.24,6.905,7.005,149796.0
2017-06-28,6.955,7.025,6.75,6.935,138323.0
2017-06-29,6.935,6.945,6.72,6.885,157265.0
2017-06-30,6.81,6.84,6.73,6.77,188512.0
2017-07-03,6.75,6.76,6.505,6.505,118206.0
2017-07-04,6.415,6.535,6.24,6.505,344818.0
2017-07-05,6.465,6.79,6.455,6.74,134990.0
2017-07-06,6.71,6.73,6.505,6.575,197258.0
2017-07-07,6.545,6.545,6.35,6.425,202461.0
2017-07-10,6.36,6.635,6.35,6.555,169919.0
2017-07-11,6.545,6.565,6.445,6.505,82519.0
2017-07-12,6.455,6.505,6.435,6.475,44078.0
2017-07-13,6.455,6.75,6.455,6.75,186492.0
2017-07-14,6.555,6.73,6.555,6.73,113008.0
2017-07-17,6.71,6.71,6.465,6.495,100595.0
2017-07-18,6.475,6.575,6.445,6.525,65809.0
2017-07-19,6.545,6.72,6.475,6.72,203747.0
2017-07-20,6.72,6.8,6.72,6.8,72309.0
2017-07-21,6.8,7.015,6.8,7.005,136473.0
2017-07-24,7.005,7.015,6.81,6.905,84811.0
2017-07-25,6.875,7.005,6.76,6.955,73150.0
2017-07-26,7.035,7.1,6.925,7.085,69837.0
2017-07-27,7.1,7.17,7.09,7.13,51465.0
2017-07-28,7.12,7.17,7.065,7.1,36041.0
2017-07-31,6.985,7.045,6.76,6.875,99594.0
2017-08-01,6.945,6.965,6.7,6.82,75807.0
2017-08-02,6.915,7.015,6.73,6.84,42319.0
2017-08-03,6.81,6.84,6.67,6.74,62367.0
2017-08-04,6.75,6.81,6.66,6.76,44393.0
2017-08-07,6.76,6.885,6.76,6.885,52766.0
2017-08-08,6.915,6.915,6.84,6.85,22656.0
2017-08-09,6.895,7.13,6.86,7.12,61167.0
2017-08-10,7.045,7.065,6.945,6.965,55972.0
2017-08-11,6.965,7.005,6.85,6.895,23926.0
2017-08-14,6.945,7.045,6.85,7.045,44787.0
2017-08-15,6.975,7.055,6.76,6.84,66630.0
2017-08-16,6.905,6.905,6.81,6.86,30176.0
2017-08-17,6.895,7.055,6.84,6.925,46850.0
2017-08-18,6.925,7.055,6.8,7.055,72182.0
2017-08-21,7.025,7.055,6.895,6.905,69708.0
2017-08-22,6.945,6.945,6.81,6.81,80585.0
2017-08-23,6.81,7.495,6.81,7.495,421567.0
2017-08-24,7.465,7.58,7.335,7.485,349593.0
2017-08-25,7.485,7.795,7.455,7.68,265484.0
2017-08-28,7.69,7.835,7.6,7.68,192394.0
2017-08-29,7.63,7.805,7.63,7.775,134349.0
2017-08-30,7.73,7.81,7.7,7.75,130938.0
2017-08-31,7.805,7.835,7.73,7.815,239268.0
2017-09-01,7.805,7.815,7.75,7.75,214592.0
2017-09-04,7.775,7.815,7.73,7.795,233053.0
2017-09-05,7.74,7.805,7.7,7.785,214676.0
2017-09-06,7.785,7.825,7.73,7.815,149904.0
2017-09-07,7.815,8.07,7.795,8.07,318548.0
2017-09-08,8.04,8.145,7.99,8.125,194848.0
2017-09-11,8.135,8.185,8.105,8.165,134340.0
2017-09-12,8.285,8.52,8.245,8.41,272024.0
2017-09-13,8.49,8.895,8.44,8.675,250510.0
2017-09-14,8.655,8.655,8.38,8.47,317482.0
2017-09-15,8.44,8.56,8.38,8.56,142438.0
2017-09-18,8.56,8.58,8.225,8.225,164363.0
2017-09-19,8.315,8.315,7.93,7.93,270801.0
2017-09-20,7.84,8.105,7.765,8.085,255267.0
2017-09-21,8.225,8.235,8.02,8.06,147206.0
2017-09-22,8.08,8.185,8.02,8.185,177855.0
2017-09-25,8.115,8.235,8.115,8.225,280369.0
2017-09-26,8.235,8.275,7.825,7.91,178567.0
2017-09-27,7.92,8.145,7.92,8.115,144213.0
2017-09-28,8.155,8.58,8.155,8.56,183094.0
2017-09-29,8.56,8.56,8.245,8.53,129847.0
2017-10-02,8.54,8.795,8.54,8.795,111606.0
2017-10-03,8.795,8.795,8.58,8.685,134905.0
2017-10-04,8.695,8.91,8.645,8.91,152765.0
2017-10-05,8.89,9.115,8.765,9.115,213323.0
2017-10-06,9.115,9.115,8.88,9.115,108775.0
2017-10-09,9.115,9.205,9.0,9.205,195406.0
2017-10-10,9.215,9.53,9.215,9.41,280470.0
2017-10-11,9.48,9.605,9.43,9.43,142352.0
2017-10-12,9.48,9.755,9.42,9.685,204044.0
2017-10-13,9.785,9.805,9.615,9.785,295839.0
2017-10-16,9.785,9.85,9.695,9.805,322423.0
2017-10-17,9.805,10.275,9.615,10.225,498856.0
2017-10-18,10.225,10.56,9.93,10.39,225931.0
2017-10-19,10.295,10.5,10.295,10.49,224483.0
2017-10-20,10.45,10.49,10.115,10.315,164995.0
2017-10-23,10.38,10.585,10.33,10.55,191018.0
2017-10-24,10.54,10.85,10.53,10.84,274002.0
2017-10-25,10.89,11.32,10.86,11.225,560702.0
2017-10-26,11.245,11.315,10.595,11.245,394152.0
2017-10-27,11.275,11.32,10.91,11.085,283616.0
2017-10-30,11.105,11.205,10.98,11.175,411757.0
2017-10-31,11.105,11.56,11.05,11.44,269996.0
2017-11-01,11.55,11.765,11.52,11.765,323835.0
2017-11-02,11.765,12.02,11.56,11.735,295891.0
2017-11-03,11.765,11.93,11.5,11.815,275559.0
2017-11-06,11.94,12.145,11.9,11.98,271651.0
2017-11-07,12.0,12.06,11.815,11.98,223585.0
2017-11-08,11.98,12.01,11.47,11.815,314465.0
2017-11-09,11.96,11.96,11.52,11.585,424214.0
2017-11-10,11.575,11.625,11.46,11.5,221514.0
2017-11-13,11.47,11.725,11.285,11.655,392755.0
2017-11-14,11.715,11.82,11.595,11.675,234619.0
2017-11-15,11.685,11.765,11.565,11.625,108544.0
2017-11-16,11.665,11.665,11.37,11.47,241681.0
2017-11-17,11.45,11.685,11.295,11.53,241750.0
2017-11-20,11.47,11.84,11.42,11.765,350091.0
2017-11-21,11.85,11.96,11.625,11.755,394400.0
2017-11-22,12.305,12.54,12.03,12.265,851263.0
2017-11-23,12.255,12.635,11.955,12.45,1084779.0
2017-11-24,12.595,12.635,12.075,12.49,581584.0
2017-11-27,12.5,12.53,12.265,12.33,477429.0
2017-11-28,12.315,12.41,12.285,12.35,331630.0
2017-11-29,12.4,12.41,12.275,12.34,420814.0
2017-11-30,12.265,12.34,11.635,11.89,1112753.0
2017-12-01,11.815,12.065,11.685,11.95,360234.0
2017-12-04,11.83,12.155,11.82,12.06,343775.0
2017-12-05,11.97,12.06,11.765,11.96,267339.0
2017-12-06,12.105,12.155,11.665,12.085,504549.0
2017-12-07,12.135,12.275,11.83,12.185,518059.0
2017-12-08,12.225,12.39,11.9,11.91,479455.0
2017-12-11,11.92,12.52,11.86,12.36,789462.0
2017-12-12,12.49,12.53,12.135,12.42,780417.0
2017-12-13,12.41,12.795,12.065,12.645,750321.0
2017-12-14,12.585,12.87,12.36,12.45,864039.0
2017-12-15,12.5,12.635,12.315,12.43,3505212.0
2017-12-18,12.49,13.11,12.48,13.03,621973.0
2017-12-19,13.115,13.675,13.0,13.595,785097.0
2017-12-20,13.705,13.94,13.665,13.9,592390.0
2017-12-21,13.675,13.83,13.33,13.755,422826.0
2017-12-22,13.725,13.87,13.585,13.725,225717.0
2017-12-27,13.775,14.0,13.705,13.795,232514.0
2017-12-28,14.0,14.37,13.895,13.92,421173.0
2017-12-29,13.97,13.97,13.765,13.87,305622.0
2018-01-02,14.02,14.215,13.735,13.9,336467.0
2018-01-03,13.88,14.04,13.605,13.86,348734.0
2018-01-04,13.9,14.285,13.87,14.175,608668.0
2018-01-05,14.165,14.205,13.735,13.83,395470.0
2018-01-08,13.785,14.065,13.735,13.97,287868.0
2018-01-09,14.0,14.05,13.83,13.91,327435.0
2018-01-10,14.05,14.05,13.745,13.755,337645.0
2018-01-11,13.705,13.795,13.555,13.705,541468.0
2018-01-12,13.52,13.86,13.48,13.555,441294.0
2018-01-15,13.635,13.755,13.515,13.54,178674.0
2018-01-16,13.5,13.625,13.3,13.52,279661.0
2018-01-17,13.43,14.065,13.35,14.0,567717.0
2018-01-18,13.775,13.92,13.37,13.48,488662.0
2018-01-19,13.43,13.655,13.43,13.575,268767.0
2018-01-22,13.555,13.805,13.5,13.55,309246.0
2018-01-23,13.55,14.35,13.55,14.295,372103.0
2018-01-24,14.32,14.97,14.31,14.89,595750.0
2018-01-25,14.97,15.215,14.85,14.92,375802.0
2018-01-29,15.0,15.45,15.0,15.105,324606.0
2018-01-30,15.085,15.47,14.82,15.245,561359.0
2018-01-31,15.39,15.39,14.86,15.185,462385.0
2018-02-01,15.295,15.625,15.115,15.46,231337.0
2018-02-02,15.46,15.95,15.45,15.95,253772.0
2018-02-05,15.295,15.705,15.155,15.255,469153.0
2018-02-06,14.075,14.32,13.275,13.615,1892510.0
2018-02-07,14.185,14.625,13.94,13.97,862634.0
2018-02-08,13.97,14.04,13.685,13.96,602832.0
2018-02-09,13.0,13.25,12.84,12.97,1147197.0
2018-02-12,12.84,13.08,12.775,12.99,465418.0
2018-02-13,12.99,13.615,12.96,13.47,673817.0
2018-02-14,13.53,13.54,13.35,13.42,462462.0
2018-02-15,13.46,13.9,13.46,13.705,478756.0
2018-02-16,13.94,14.085,13.55,13.565,371151.0
2018-02-19,13.54,14.085,13.54,13.83,302525.0
2018-02-20,13.775,14.46,13.725,14.36,399357.0
2018-02-21,13.04,13.04,10.98,11.03,2712665.0
2018-02-22,10.585,10.685,9.9,10.49,2055659.0
2018-02-23,10.54,11.34,10.315,11.315,2058239.0
2018-02-26,11.37,11.43,10.765,10.765,1781478.0
2018-02-27,10.795,10.83,10.34,10.35,1069081.0
2018-02-28,10.295,10.765,9.9,10.44,871547.0
2018-03-01,10.42,10.54,10.195,10.285,590177.0
2018-03-02,10.215,10.315,9.95,10.185,641916.0
2018-03-05,10.165,10.36,9.775,9.93,950817.0
2018-03-06,10.095,10.495,10.095,10.265,766911.0
2018-03-07,10.195,10.265,9.8,10.02,1023543.0
2018-03-08,10.045,10.615,10.02,10.53,581980.0
2018-03-09,10.58,10.67,10.25,10.335,545691.0
2018-03-12,10.455,10.74,10.345,10.575,739638.0
2018-03-13,10.7,10.75,10.445,10.505,678038.0
2018-03-14,10.305,10.74,10.16,10.74,1113971.0
2018-03-15,10.63,10.845,10.58,10.61,955473.0
2018-03-16,10.63,10.955,10.58,10.83,567224.0
2018-03-19,10.895,10.93,10.525,10.73,580899.0
2018-03-20,10.405,10.7,10.18,10.575,612441.0
2018-03-21,10.76,10.84,10.575,10.61,373698.0
2018-03-22,10.495,10.675,10.325,10.445,542964.0
2018-03-23,10.17,10.24,10.04,10.12,759167.0
2018-03-26,10.005,10.17,9.915,10.16,746195.0
2018-03-27,10.08,10.525,10.08,10.405,695183.0
2018-03-28,10.11,10.11,9.835,9.925,1021846.0
2018-03-29,9.865,9.905,9.22,9.245,1806734.0
2018-04-03,9.03,9.325,9.01,9.22,965222.0
2018-04-04,9.275,9.345,9.04,9.07,436161.0
2018-04-05,9.19,9.62,9.19,9.54,876615.0
2018-04-06,9.56,9.56,9.235,9.355,375088.0
2018-04-09,9.305,9.405,9.11,9.315,535277.0
2018-04-10,9.375,10.09,9.325,9.77,929579.0
2018-04-11,10.06,10.06,9.2,9.235,725056.0
2018-04-12,9.11,9.51,9.05,9.475,847829.0
2018-04-13,9.475,9.76,9.4,9.68,546799.0
2018-04-16,9.775,9.875,9.64,9.7,604528.0
2018-04-17,9.74,10.04,9.71,9.975,474631.0
2018-04-18,10.06,10.72,10.035,10.66,916591.0
2018-04-19,10.79,10.79,10.12,10.22,840710.0
2018-04-20,10.22,10.28,9.865,9.995,532354.0
2018-04-23,10.06,10.07,9.75,9.77,746708.0
2018-04-24,9.73,9.985,9.68,9.69,553443.0
2018-04-26,9.75,9.855,9.54,9.61,651122.0
2018-04-27,9.63,10.06,9.63,9.73,604451.0
2018-04-30,9.935,9.935,9.73,9.855,440693.0
2018-05-01,10.06,10.485,10.015,10.375,745047.0
2018-05-02,10.545,11.105,10.545,10.82,843527.0
2018-05-03,11.075,11.35,11.065,11.3,1218980.0
2018-05-04,11.445,12.08,11.385,12.055,1193007.0
2018-05-07,12.41,12.565,11.75,11.85,1162527.0
2018-05-08,12.035,12.105,11.785,11.83,731053.0
2018-05-09,11.995,12.605,11.935,12.495,1083654.0
2018-05-10,12.86,13.34,12.76,12.985,974669.0
2018-05-11,13.155,13.205,12.96,13.165,806048.0
2018-05-14,13.25,13.645,13.245,13.555,815240.0
2018-05-15,13.645,13.94,13.535,13.9,1101325.0
2018-05-16,13.745,14.02,13.525,13.93,765535.0
2018-05-17,13.99,14.01,13.48,13.595,438637.0
2018-05-18,13.595,13.705,13.44,13.565,415836.0
2018-05-21,13.595,14.285,13.565,14.03,880617.0
2018-05-22,13.87,14.37,13.86,14.115,881685.0
2018-05-23,14.05,14.145,13.56,13.605,707062.0
2018-05-24,13.45,14.205,13.41,14.155,585481.0
2018-05-25,13.82,14.205,13.785,13.97,465534.0
2018-05-28,13.88,14.085,13.775,14.0,398985.0
2018-05-29,13.96,14.755,13.9,14.35,624504.0
2018-05-30,13.79,14.185,13.79,13.89,613837.0
2018-05-31,14.0,14.43,13.89,14.43,948360.0
2018-06-01,14.34,14.855,14.235,14.695,636533.0
2018-06-04,14.815,15.12,14.285,14.33,589995.0
2018-06-05,14.33,15.135,14.325,14.97,865113.0
2018-06-06,15.06,15.58,15.06,15.58,603799.0
2018-06-07,15.51,15.71,15.185,15.44,724014.0
2018-06-08,15.41,15.755,15.12,15.165,607395.0
2018-06-12,15.315,16.15,15.245,16.07,862792.0
2018-06-13,15.905,16.04,15.175,15.295,865113.0
2018-06-14,15.215,15.875,15.165,15.41,580393.0
2018-06-15,15.61,16.16,15.52,15.94,607547.0
2018-06-18,15.705,16.15,15.53,15.62,490942.0
2018-06-19,15.62,16.345,15.57,15.64,741882.0
2018-06-20,16.08,16.55,15.94,16.52,765781.0
2018-06-21,16.895,17.17,16.63,17.17,984950.0
2018-06-22,17.03,17.345,16.415,16.49,563512.0
2018-06-25,16.69,17.175,16.69,16.835,511073.0
2018-06-26,16.49,16.49,15.94,16.03,678639.0
2018-06-27,16.0,16.775,15.96,16.455,475261.0
2018-06-28,16.245,16.335,15.395,15.41,715651.0
2018-06-29,15.66,16.0,15.285,15.375,895132.0
2018-07-02,15.685,16.07,15.63,15.845,494519.0
2018-07-03,15.98,16.15,15.48,15.685,384859.0
2018-07-04,15.695,16.02,15.47,15.99,544527.0
2018-07-05,16.1,16.15,15.695,16.08,445922.0
2018-07-06,16.12,16.195,15.815,16.12,470290.0
2018-07-09,16.13,16.235,15.775,15.96,385870.0
2018-07-10,16.15,16.345,16.01,16.12,477327.0
2018-07-11,16.11,16.15,15.835,15.865,545123.0
2018-07-12,16.0,16.82,15.865,16.775,782390.0
2018-07-13,16.69,17.68,16.69,17.57,788513.0
2018-07-16,17.67,17.855,17.07,17.325,488457.0
2018-07-17,17.18,17.305,16.5,16.735,671051.0
2018-07-18,16.955,17.69,16.925,17.19,630240.0
2018-07-19,17.25,17.66,17.16,17.475,588313.0
2018-07-20,17.57,17.825,17.325,17.59,522232.0
2018-07-23,17.475,17.535,17.16,17.385,272354.0
2018-07-24,17.385,17.54,17.125,17.285,343085.0
2018-07-25,17.285,17.375,16.755,16.885,434392.0
2018-07-26,16.51,16.59,16.205,16.295,575355.0
2018-07-27,16.63,17.06,16.63,16.945,408715.0
2018-07-30,16.64,16.68,16.15,16.255,357609.0
2018-07-31,16.04,16.04,14.635,14.97,1358152.0
2018-08-01,14.97,15.4,14.715,14.765,816470.0
2018-08-02,14.765,14.87,14.235,14.275,922805.0
2018-08-03,14.51,15.11,14.51,14.695,842853.0
2018-08-06,14.92,14.925,14.49,14.58,434430.0
2018-08-07,14.58,15.07,14.58,14.835,633114.0
2018-08-08,14.755,14.98,14.685,14.845,500172.0
2018-08-09,15.03,15.345,14.98,15.135,426750.0
2018-08-10,15.51,15.58,15.04,15.08,331402.0
2018-08-13,15.02,15.265,14.835,14.91,194772.0
2018-08-14,14.89,15.375,14.89,15.165,260740.0
2018-08-15,15.1,15.495,15.1,15.305,232989.0
2018-08-16,15.295,15.55,15.03,15.145,459836.0
2018-08-17,15.125,15.66,15.125,15.59,452460.0
2018-08-20,15.705,15.98,15.195,15.335,536892.0
2018-08-21,15.315,15.56,15.11,15.355,390325.0
2018-08-22,16.12,20.97,16.025,19.535,2426828.0
2018-08-23,19.635,24.54,19.635,23.295,3218997.0
2018-08-24,22.085,22.085,19.525,19.675,1705817.0
2018-08-27,19.68,20.46,19.555,20.25,1053632.0
2018-08-28,20.22,21.095,19.83,20.79,768973.0
2018-08-29,20.715,21.5,20.45,21.145,787832.0
2018-08-30,20.86,21.745,20.115,21.42,1035310.0
2018-08-31,20.97,21.595,20.655,20.97,734184.0
2018-09-03,21.01,21.695,20.725,20.98,425549.0
2018-09-04,20.78,21.225,20.75,21.01,289876.0
2018-09-05,21.105,22.01,21.025,21.235,659811.0
2018-09-06,20.635,20.81,19.79,20.125,860048.0
2018-09-07,19.675,20.28,19.575,19.945,1019884.0
2018-09-10,20.4,21.055,20.23,20.535,621465.0
2018-09-11,20.64,22.15,20.62,21.345,1114829.0
2018-09-12,21.515,21.515,20.145,20.295,1052241.0
2018-09-13,20.215,21.375,20.215,20.41,655282.0
2018-09-14,20.64,21.07,20.51,20.735,370489.0
2018-09-17,20.65,21.265,20.65,21.04,292318.0
2018-09-18,20.695,20.825,20.235,20.41,524462.0
2018-09-19,20.42,20.62,19.99,20.135,771332.0
2018-09-20,19.9,20.335,19.815,20.09,653635.0
2018-09-21,20.1,20.75,19.84,20.54,498502.0
2018-09-24,20.155,20.725,20.06,20.43,309171.0
2018-09-25,20.125,20.785,20.0,20.6,313105.0
2018-09-26,20.68,21.465,20.68,21.01,394982.0
2018-09-27,21.08,21.935,21.03,21.875,375590.0
2018-09-28,22.11,22.74,21.405,21.71,665541.0
2018-10-01,21.455,21.485,21.03,21.21,290438.0
2018-10-02,21.24,21.55,20.685,20.865,364970.0
2018-10-03,20.815,21.035,20.5,20.705,201943.0
2018-10-04,20.6,21.03,20.11,20.225,497679.0
2018-10-05,19.83,20.04,19.42,19.765,490500.0
2018-10-08,19.675,19.735,19.225,19.32,270693.0
2018-10-09,18.88,18.94,18.18,18.28,656242.0
2018-10-10,18.3,18.78,17.855,18.035,615000.0
2018-10-11,16.02,16.855,15.87,16.145,1544453.0
2018-10-12,16.41,17.455,16.41,17.11,561540.0
2018-10-15,17.15,17.345,16.47,17.295,758051.0
2018-10-16,17.55,18.005,17.02,17.2,594590.0
2018-10-17,17.69,18.015,17.19,17.445,824211.0
2018-10-18,17.67,17.67,16.935,17.365,456648.0
2018-10-19,17.1,17.425,16.905,17.26,524726.0
2018-10-22,17.09,17.12,16.08,16.405,655633.0
2018-10-23,16.265,16.46,15.97,16.125,429208.0
2018-10-24,16.02,16.355,15.585,15.755,460030.0
2018-10-25,15.53,16.315,15.185,15.32,1131913.0
2018-10-26,15.825,16.195,15.255,15.4,1214064.0
2018-10-29,15.615,16.07,15.31,15.41,608678.0
2018-10-30,15.135,16.305,15.115,16.165,855427.0
2018-10-31,16.265,16.5,15.3,15.775,792594.0
2018-11-01,16.265,16.66,16.105,16.52,1155133.0
2018-11-02,16.375,17.02,15.89,16.12,622234.0
2018-11-05,15.87,16.175,15.055,15.135,892576.0
2018-11-06,15.28,15.47,14.89,15.045,497037.0
2018-11-07,15.075,15.635,14.635,15.36,758613.0
2018-11-08,16.12,16.145,15.55,15.695,598074.0
2018-11-09,16.0,16.12,15.74,16.01,281787.0
2018-11-12,15.53,15.675,15.165,15.605,751603.0
2018-11-13,14.83,15.145,14.625,15.035,1351677.0
2018-11-14,15.37,15.48,15.085,15.38,691358.0
2018-11-15,15.28,15.785,15.28,15.49,720981.0
2018-11-16,15.725,16.265,15.575,16.145,770726.0
2018-11-19,16.145,16.145,15.42,15.89,652286.0
2018-11-20,15.625,15.825,15.425,15.605,1046676.0
2018-11-21,14.82,15.655,14.74,15.155,1583341.0
2018-11-22,15.45,15.92,15.4,15.54,664982.0
2018-11-23,15.725,15.825,15.53,15.715,673075.0
2018-11-26,15.555,16.61,15.555,16.09,642923.0
2018-11-27,16.6,16.855,16.44,16.715,887919.0
2018-11-28,16.825,17.355,16.725,17.23,983031.0
2018-11-29,17.69,19.085,17.69,18.35,1510218.0
2018-11-30,18.2,18.515,17.945,18.38,613105.0
2018-12-03,19.165,19.555,18.81,19.54,711924.0
2018-12-04,19.135,19.35,18.675,18.84,761492.0
2018-12-05,17.885,18.76,17.65,18.33,1111517.0
2018-12-06,18.28,18.34,17.13,17.59,950063.0
2018-12-07,18.045,18.25,17.64,17.915,540946.0
2018-12-10,17.24,17.355,16.765,17.05,702373.0
2018-12-11,17.535,17.975,17.355,17.55,668126.0
2018-12-12,17.405,18.085,17.26,18.015,528315.0
2018-12-13,17.885,18.405,17.8,17.995,477880.0
2018-12-14,17.72,17.925,17.24,17.63,331246.0
2018-12-17,17.545,17.865,17.16,17.83,455683.0
2018-12-18,17.375,17.72,17.285,17.515,306048.0
2018-12-19,17.495,17.79,17.25,17.445,370966.0
2018-12-20,17.1,17.64,16.845,16.885,454665.0
2018-12-21,16.795,16.815,15.835,15.92,774362.0
2018-12-24,15.625,15.825,15.33,15.38,422501.0
2018-12-27,15.92,16.415,15.92,16.275,474071.0
2018-12-28,16.315,16.53,15.96,16.195,297735.0
2018-12-31,16.46,17.11,16.45,16.61,340271.0
2019-01-02,16.355,17.385,16.315,16.735,568650.0
2019-01-03,16.765,17.265,16.52,16.905,402009.0
2019-01-04,16.57,16.68,16.01,16.185,583681.0
2019-01-07,16.955,17.345,16.855,17.09,381107.0
2019-01-08,17.26,17.83,17.21,17.66,456481.0
2019-01-09,17.72,18.645,17.69,18.18,638021.0
2019-01-10,18.455,18.87,18.23,18.525,703357.0
2019-01-11,18.525,18.985,18.36,18.8,418930.0
2019-01-14,18.665,18.81,18.045,18.78,408049.0
2019-01-15,18.495,18.87,18.405,18.75,303411.0
2019-01-16,18.92,19.615,18.9,19.4,706516.0
2019-01-17,19.5,19.685,18.82,18.995,558599.0
2019-01-18,19.225,19.48,18.91,19.025,343898.0
2019-01-21,19.41,19.725,19.095,19.36,478988.0
2019-01-22,19.165,19.775,19.165,19.41,330333.0
2019-01-23,19.115,19.585,18.975,19.135,357330.0
2019-01-24,19.32,19.46,19.005,19.41,263334.0
2019-01-25,19.555,20.08,19.27,19.95,500636.0
2019-01-29,20.05,20.125,19.4,19.635,356042.0
2019-01-30,19.805,19.94,19.025,19.155,372907.0
2019-01-31,19.41,20.125,19.32,19.99,599392.0
2019-02-01,20.145,20.52,19.775,20.315,340320.0
2019-02-04,20.335,20.335,19.825,19.98,358229.0
2019-02-05,19.95,20.265,19.95,20.1,484039.0
2019-02-06,20.11,21.04,20.11,20.785,442903.0
2019-02-07,21.01,21.58,20.835,21.325,371262.0
2019-02-08,21.03,21.09,20.64,20.895,328660.0
2019-02-11,21.305,21.69,21.03,21.325,383845.0
2019-02-12,21.57,22.015,21.2,21.825,398583.0
2019-02-13,22.12,22.31,21.72,21.875,378333.0
2019-02-14,21.875,22.22,21.765,22.035,496124.0
2019-02-15,22.015,22.21,21.935,22.105,333834.0
2019-02-18,22.35,22.74,22.18,22.25,374223.0
2019-02-19,22.605,23.53,22.605,22.985,974943.0
2019-02-20,22.605,22.605,19.46,20.67,1524598.0
2019-02-21,20.895,20.925,19.38,19.555,1305699.0
2019-02-22,19.055,19.055,18.23,18.71,1363216.0
2019-02-25,18.665,18.96,18.515,18.72,1027598.0
2019-02-26,18.575,18.635,17.76,17.935,1749062.0
2019-02-27,17.975,18.565,17.935,18.25,1205271.0
2019-02-28,18.555,19.36,18.25,18.93,1109894.0
2019-03-01,19.225,19.765,19.085,19.105,1065937.0
2019-03-04,19.33,19.88,19.32,19.815,694490.0
2019-03-05,19.755,20.4,19.655,20.335,778766.0
2019-03-06,20.63,21.345,20.51,20.825,801911.0
2019-03-07,21.19,21.19,20.305,20.355,598122.0
2019-03-08,20.17,20.335,20.01,20.15,313740.0
2019-03-11,20.07,20.16,19.605,19.655,556290.0
2019-03-12,20.205,21.025,20.205,20.845,654529.0
2019-03-13,20.67,21.365,20.67,21.17,707402.0
2019-03-14,21.445,22.165,21.27,22.005,701667.0
2019-03-15,22.115,22.695,22.015,22.125,1203175.0
2019-03-18,22.37,22.95,22.37,22.805,497622.0
2019-03-19,22.805,22.805,22.805,22.805,0.0
2019-03-20,21.33,23.14,21.17,22.625,2368926.0
2019-03-21,22.765,23.465,22.655,23.0,896947.0
2019-03-22,23.18,23.395,22.805,22.94,784942.0
2019-03-25,22.135,22.6,21.77,21.92,993615.0
2019-03-26,21.94,22.42,21.72,22.165,604400.0
2019-03-27,22.44,22.685,22.135,22.47,528597.0
2019-03-28,22.42,22.95,22.4,22.895,541076.0
2019-03-29,22.92,22.97,22.6,22.745,670172.0
2019-04-01,22.49,22.825,22.095,22.205,924749.0
2019-04-02,22.615,23.21,22.34,22.755,914547.0
2019-04-03,22.775,23.445,22.775,22.97,741891.0
2019-04-04,22.775,23.09,22.58,22.855,429264.0
2019-04-05,22.56,22.625,21.69,22.155,663637.0
2019-04-08,22.075,22.48,21.93,22.285,459467.0
2019-04-09,22.165,22.53,21.98,22.37,375353.0
2019-04-10,21.695,22.625,21.695,22.33,663583.0
2019-04-11,22.34,22.715,22.285,22.715,343585.0
2019-04-12,22.59,22.895,22.35,22.715,541861.0
2019-04-15,22.775,22.805,22.35,22.54,362745.0
2019-04-16,22.185,23.365,22.185,22.875,390421.0
2019-04-17,22.885,23.04,21.34,21.545,928905.0
2019-04-18,21.31,21.555,20.72,20.935,1074795.0
2019-04-23,20.955,21.32,20.76,20.995,513385.0
2019-04-24,21.36,22.045,21.33,21.99,760770.0
2019-04-26,22.085,22.475,21.85,22.36,796308.0
2019-04-29,22.37,22.785,22.32,22.725,604329.0
2019-04-30,22.33,22.48,21.94,22.015,567266.0
2019-05-01,21.94,22.33,21.455,22.275,355250.0
2019-05-02,22.085,22.54,21.86,21.99,456477.0
2019-05-03,22.305,22.95,22.305,22.815,590258.0
2019-05-06,22.43,22.48,21.555,21.645,785661.0
2019-05-07,22.185,22.695,21.99,22.695,791085.0
2019-05-08,22.075,22.095,21.7,21.75,641220.0
2019-05-09,21.565,22.105,21.405,21.565,506178.0
2019-05-10,21.515,21.955,21.455,21.73,405200.0
2019-05-13,21.645,21.91,21.35,21.425,464236.0
2019-05-14,20.985,21.055,20.57,20.955,931012.0
2019-05-15,21.32,21.685,21.15,21.425,407702.0
2019-05-16,21.72,21.94,21.495,21.94,522403.0
2019-05-17,22.35,23.06,22.225,22.92,641392.0
2019-05-20,23.1,23.1,22.065,22.175,614377.0
2019-05-21,21.645,22.015,21.445,21.92,586180.0
2019-05-22,21.93,22.305,21.92,22.255,1040779.0
2019-05-23,22.33,22.99,22.31,22.92,452276.0
2019-05-24,22.48,22.625,22.115,22.265,520372.0
2019-05-27,22.265,22.95,22.265,22.845,381454.0
2019-05-28,22.855,24.105,22.695,24.105,753910.0
2019-05-29,23.61,24.38,23.14,24.29,694547.0
2019-05-30,24.095,24.23,23.77,24.075,571342.0
2019-05-31,24.125,24.505,23.73,23.965,439955.0
2019-06-03,24.015,24.18,23.495,23.515,591252.0
2019-06-04,23.315,23.57,22.94,23.465,1038108.0
2019-06-05,24.105,24.595,23.825,24.445,501207.0
2019-06-06,24.4,26.315,24.38,25.845,1240606.0
2019-06-07,26.305,26.63,26.02,26.485,629245.0
2019-06-11,26.965,27.635,26.85,27.075,1107556.0
2019-06-12,27.3,27.83,26.78,27.135,872847.0
2019-06-13,26.81,27.16,26.12,26.265,615647.0
2019-06-14,26.22,26.915,26.08,26.68,445696.0
2019-06-17,26.955,27.45,26.86,27.26,635743.0
2019-06-18,27.535,27.77,26.955,27.065,874861.0
2019-06-19,27.79,28.47,27.525,28.255,735308.0
2019-06-20,28.335,29.11,28.245,28.99,808372.0
2019-06-21,28.64,28.685,27.755,27.98,2375784.0
2019-06-24,27.98,28.05,27.44,27.95,530422.0
2019-06-25,27.545,27.92,27.44,27.685,766938.0
2019-06-26,27.45,28.0,27.085,27.89,719356.0
2019-06-27,28.53,28.58,27.43,27.505,639029.0
2019-06-28,27.555,27.88,27.17,27.26,463752.0
2019-07-01,27.555,28.68,27.525,28.53,594977.0
2019-07-02,28.41,28.825,28.135,28.39,381220.0
2019-07-03,28.4,28.925,28.195,28.53,588066.0
2019-07-04,28.53,28.685,27.83,27.85,640362.0
2019-07-05,27.97,28.285,27.57,27.94,381141.0
2019-07-08,27.83,28.41,27.545,27.78,241290.0
2019-07-09,27.79,28.175,27.495,27.81,377725.0
2019-07-10,28.175,29.415,28.04,28.935,590592.0
2019-07-11,28.775,30.075,28.775,29.955,591414.0
2019-07-12,30.35,30.735,29.915,30.685,707111.0
2019-07-15,30.31,30.39,29.81,29.81,674423.0
2019-07-16,29.71,30.195,29.215,29.305,604491.0
2019-07-17,28.905,29.565,28.795,29.285,466411.0
2019-07-18,28.985,30.105,28.985,29.445,400345.0
2019-07-19,29.355,29.59,29.04,29.465,394598.0
2019-07-22,29.485,30.645,29.355,30.25,479097.0
2019-07-23,30.585,31.135,30.26,30.635,613742.0
2019-07-24,30.44,31.43,30.44,31.395,534087.0
2019-07-25,31.44,32.505,31.43,32.19,602068.0
2019-07-26,31.975,32.365,31.7,32.14,413279.0
2019-07-29,32.14,32.86,32.11,32.71,461437.0
2019-07-30,32.525,32.935,31.385,31.48,661632.0
2019-07-31,31.385,31.965,31.305,31.42,596608.0
2019-08-01,30.94,32.015,30.625,31.755,627322.0
2019-08-02,31.45,31.945,31.355,31.355,841445.0
2019-08-05,30.89,30.89,28.695,28.825,949131.0
2019-08-06,26.07,27.025,25.45,26.515,3724093.0
2019-08-07,26.955,27.595,26.455,26.62,1116042.0
2019-08-08,26.66,26.85,25.805,26.305,1128388.0
2019-08-09,26.915,27.745,26.66,27.015,890459.0
2019-08-12,26.86,27.46,26.73,27.23,380641.0
2019-08-13,27.025,27.91,26.995,27.495,453759.0
2019-08-14,28.215,28.5,27.735,27.92,470136.0
2019-08-15,26.535,27.21,26.13,26.56,805249.0
2019-08-16,26.375,26.77,26.01,26.265,883652.0
2019-08-19,26.76,26.905,26.21,26.84,895972.0
2019-08-20,26.985,27.465,26.57,27.25,1150143.0
2019-08-21,28.235,30.44,28.04,30.26,1463418.0
2019-08-22,30.84,33.145,30.84,32.355,1350408.0
2019-08-23,31.935,33.23,31.125,32.71,1126972.0
2019-08-26,31.145,32.86,31.145,32.76,1121224.0
2019-08-27,32.955,34.225,32.88,33.94,1080005.0
2019-08-28,34.14,35.96,33.95,35.91,1050602.0
2019-08-29,35.91,35.91,34.68,35.655,1026171.0
2019-08-30,35.71,36.94,35.71,36.33,703306.0
2019-09-02,36.105,36.875,35.74,36.255,525219.0
2019-09-03,35.96,37.375,35.96,36.835,547861.0
2019-09-04,36.28,37.0,36.055,36.805,758886.0
2019-09-05,36.51,37.375,36.155,37.195,1091199.0
2019-09-06,37.165,38.2,37.165,37.5,719391.0
2019-09-09,37.48,38.15,37.125,37.795,646565.0
2019-09-10,36.92,36.985,34.795,35.175,1435337.0
2019-09-11,34.94,34.94,34.18,34.38,1317943.0
2019-09-12,34.96,35.365,34.545,34.705,832480.0
2019-09-13,34.5,35.275,34.005,34.22,914663.0
2019-09-16,33.295,34.44,33.18,33.64,1122792.0
2019-09-17,33.285,34.3,33.245,34.26,972926.0
2019-09-18,34.605,35.65,34.46,34.625,1465807.0
2019-09-19,34.5,35.47,34.36,35.245,853083.0
2019-09-20,35.76,36.37,35.335,35.56,826605.0
2019-09-23,35.975,36.625,35.59,36.23,579668.0
2019-09-24,36.035,36.63,34.41,34.46,1086554.0
2019-09-25,33.965,34.26,33.38,33.475,1281681.0
2019-09-26,33.57,34.545,33.57,33.76,617154.0
2019-09-27,34.055,34.6,34.055,34.535,835817.0
2019-09-30,34.25,34.725,34.025,34.19,538928.0
2019-10-01,34.525,34.94,34.045,34.5,946320.0
2019-10-02,34.26,34.745,33.405,33.535,650260.0
2019-10-03,32.5,33.07,32.145,32.735,1124571.0
2019-10-04,32.795,33.335,32.755,32.98,937390.0
2019-10-07,33.13,34.445,33.12,34.32,373742.0
2019-10-08,34.25,34.4,33.465,34.35,706958.0
2019-10-09,33.86,34.515,33.295,34.4,742444.0
2019-10-10,34.31,35.255,33.6,33.7,861330.0
2019-10-11,34.24,34.725,33.555,33.69,641841.0
2019-10-14,34.31,34.505,33.385,33.69,772571.0
2019-10-15,33.965,34.505,33.6,33.84,894254.0
2019-10-16,34.19,34.29,32.695,32.885,1128179.0
2019-10-17,32.715,32.875,28.48,29.535,1692768.0
2019-10-18,29.535,29.535,29.535,29.535,0.0
2019-10-21,26.385,28.65,25.655,25.895,2235679.0
2019-10-22,25.895,25.895,25.895,25.895,0.0
2019-10-23,24.405,28.925,23.945,28.09,5925097.0
2019-10-24,28.74,28.74,25.885,26.17,2676637.0
2019-10-25,25.48,26.14,24.435,25.96,1813619.0
2019-10-28,26.09,26.995,26.09,26.15,842858.0
2019-10-29,26.58,26.935,25.015,26.13,1639442.0
2019-10-30,26.09,26.17,25.095,25.5,947085.0
2019-10-31,25.795,26.235,25.55,25.765,589965.0
2019-11-01,25.735,26.68,25.255,26.285,1032688.0
2019-11-04,26.355,27.175,26.275,26.285,748349.0
2019-11-05,26.73,26.925,26.08,26.325,633804.0
2019-11-06,26.23,26.405,25.56,25.685,1108107.0
2019-11-07,25.865,26.68,25.795,26.545,186863.0
2019-11-08,27.025,27.795,26.57,27.075,1545152.0
2019-11-11,26.58,27.34,25.655,26.62,873915.0
2019-11-12,26.485,27.595,26.455,27.47,1028257.0
2019-11-13,28.04,28.955,27.665,27.775,1506043.0
2019-11-14,28.1,28.58,27.655,28.185,1070647.0
2019-11-15,28.255,28.945,27.85,28.72,748174.0
2019-11-18,28.265,28.68,28.01,28.425,711294.0
2019-11-19,28.255,28.395,25.45,26.235,2326581.0
2019-11-20,25.905,26.08,25.43,25.785,1355828.0
2019-11-21,25.595,26.09,25.46,25.97,1049199.0
2019-11-22,25.895,26.82,25.795,26.77,687592.0
2019-11-25,26.905,27.515,26.74,26.995,974335.0
2019-11-26,27.025,27.25,25.905,26.19,7983577.0
2019-11-27,26.435,26.72,26.0,26.72,986921.0
2019-11-28,27.44,27.575,26.82,26.985,810349.0
2019-11-29,27.32,27.47,26.515,26.86,683576.0
2019-12-02,27.075,27.505,26.905,27.165,631050.0
2019-12-03,26.86,27.025,25.36,25.605,990475.0
2019-12-04,25.45,25.745,24.395,24.565,1563437.0
2019-12-05,25.805,26.345,24.605,24.7,1369024.0
2019-12-06,24.72,25.42,24.425,25.32,788936.0
2019-12-09,25.595,25.98,25.01,25.255,548004.0
2019-12-10,25.105,25.655,24.67,24.965,523773.0
2019-12-11,24.72,24.75,24.14,24.555,892948.0
2019-12-12,24.465,24.465,23.7,24.17,680384.0
2019-12-13,24.11,24.25,23.4,23.63,1376411.0
2019-12-16,23.43,23.975,23.39,23.61,1291297.0
2019-12-17,23.245,23.53,22.78,23.04,1204124.0
2019-12-18,22.81,24.535,22.81,23.905,1488078.0
2019-12-19,25.095,25.095,23.995,24.365,1189464.0
2019-12-20,24.31,24.585,24.03,24.435,1091074.0
2019-12-23,24.575,24.585,23.885,24.15,694921.0
2019-12-24,23.985,24.66,23.985,24.28,303858.0
2019-12-27,24.12,24.555,23.955,24.27,289128.0
2019-12-30,24.22,24.77,24.12,24.335,425796.0
2019-12-31,24.12,24.12,22.89,23.01,624606.0
2020-01-02,23.195,23.44,22.84,23.05,689219.0
2020-01-03,23.48,24.01,23.235,23.44,613152.0
2020-01-06,23.285,23.46,22.84,23.365,460832.0
2020-01-07,23.63,24.09,23.51,23.56,466905.0
2020-01-08,23.355,23.42,22.36,22.79,840979.0
2020-01-09,23.04,23.865,22.98,23.695,768630.0
2020-01-10,23.915,24.385,23.885,24.16,513213.0
2020-01-13,24.03,24.505,23.745,24.27,228204.0
2020-01-14,24.595,24.75,24.1,24.19,389092.0
2020-01-15,24.3,24.535,23.865,23.955,418072.0
2020-01-16,24.03,25.055,24.03,24.93,781422.0
2020-01-17,25.225,25.52,24.95,25.035,532049.0
2020-01-20,25.39,25.39,24.415,24.485,337720.0
2020-01-21,24.375,24.73,23.42,23.51,509902.0
2020-01-22,24.1,24.81,23.995,24.615,686348.0
2020-01-23,24.79,24.82,24.26,24.605,395655.0
2020-01-24,24.71,24.965,24.27,24.355,393583.0
2020-01-28,23.825,24.31,23.53,23.6,571300.0
2020-01-29,23.945,24.495,23.67,24.415,416610.0
2020-01-30,24.9,25.025,23.6,23.925,768451.0
2020-01-31,24.27,24.74,24.14,24.64,690628.0
2020-02-03,23.825,24.69,23.64,24.505,739018.0
2020-02-04,24.28,24.485,23.765,24.22,775524.0
2020-02-05,24.455,26.6,24.455,26.395,1333464.0
2020-02-06,26.58,26.86,26.295,26.76,1307141.0
2020-02-07,27.075,27.725,27.005,27.515,795185.0
2020-02-10,27.665,27.745,26.915,27.22,616455.0
2020-02-11,27.595,28.145,27.575,27.91,626247.0
2020-02-12,27.87,28.305,27.595,27.87,728531.0
2020-02-13,28.305,28.65,28.04,28.62,790204.0
2020-02-14,28.63,28.73,28.185,28.6,730231.0
2020-02-17,28.61,28.885,28.275,28.795,478370.0
2020-02-18,28.55,28.985,28.14,28.985,741189.0
2020-02-19,28.54,28.75,21.07,21.07,3862454.0
2020-02-20,20.675,20.785,17.79,18.59,4152476.0
2020-02-21,18.56,20.015,18.49,18.98,3216488.0
2020-02-24,18.705,18.885,18.125,18.54,1551155.0
2020-02-25,17.93,18.97,17.435,18.865,2020360.0
2020-02-26,18.665,18.94,17.27,17.3,2252108.0
2020-02-27,17.465,18.185,16.44,16.67,2492221.0
2020-02-28,15.75,16.205,14.69,14.865,3532637.0
2020-03-02,14.5,17.405,13.785,16.755,4462932.0
2020-03-03,17.85,18.015,16.05,16.315,2013765.0
2020-03-04,15.735,16.325,15.32,15.455,1444293.0
2020-03-05,16.225,16.365,15.095,15.24,2183587.0
2020-03-06,15.265,15.66,14.75,14.82,1761354.0
2020-03-09,14.3,14.3,12.985,13.29,1859029.0
2020-03-10,12.82,14.335,12.465,14.05,2901673.0
2020-03-11,14.15,14.3,13.005,13.245,2009244.0
2020-03-12,13.245,13.825,12.685,12.76,2781856.0
2020-03-13,12.03,13.685,11.23,13.42,3617432.0
2020-03-16,12.82,13.825,12.13,13.4,2673759.0
2020-03-17,13.31,13.38,12.13,12.495,3618242.0
2020-03-18,12.03,12.375,11.19,11.715,2332680.0
2020-03-19,11.835,12.275,9.83,10.335,2448597.0
2020-03-20,10.56,12.66,10.56,11.635,2507979.0
2020-03-23,10.845,12.56,10.365,11.835,1995168.0
2020-03-24,12.535,14.335,11.93,13.48,1725381.0
2020-03-25,14.78,14.95,11.835,12.335,2013001.0
2020-03-26,12.62,13.915,12.02,13.61,1114845.0
2020-03-27,14.3,15.185,13.705,14.3,1961093.0
2020-03-30,14.445,15.63,13.955,15.63,1592185.0
2020-03-31,16.025,17.1,15.745,16.86,2688414.0
2020-04-01,17.05,17.6,15.39,15.68,1906286.0
2020-04-02,15.42,15.43,14.535,14.77,1682551.0
2020-04-03,15.365,15.58,14.01,14.33,945868.0
2020-04-06,14.79,15.385,14.365,14.645,1176444.0
2020-04-07,15.145,15.315,14.14,14.415,1582009.0
2020-04-08,14.335,15.135,13.915,14.94,1234104.0
2020-04-09,15.225,15.975,15.095,15.74,1186106.0
2020-04-14,15.975,16.13,15.48,15.61,1028814.0
2020-04-15,15.775,15.775,15.305,15.42,1113099.0
2020-04-16,15.215,15.265,14.85,15.125,952023.0
2020-04-17,15.53,15.965,15.41,15.5,1694127.0
2020-04-20,15.345,15.95,14.81,15.53,1027739.0
2020-04-21,15.285,15.49,13.58,13.59,1821201.0
2020-04-22,13.865,16.075,13.48,15.865,2937497.0
2020-04-23,16.12,16.98,15.62,15.845,1811920.0
2020-04-24,15.775,16.23,15.4,16.015,749318.0
2020-04-27,16.27,16.95,16.19,16.95,760111.0
2020-04-28,16.575,17.06,16.035,17.01,949538.0
2020-04-29,17.01,17.925,16.475,17.335,1312024.0
2020-04-30,17.81,18.46,17.61,18.33,958974.0
2020-05-01,17.82,17.885,17.435,17.57,689288.0
2020-05-04,17.455,18.51,17.245,18.4,965941.0
2020-05-05,18.865,19.01,18.44,18.895,881413.0
2020-05-06,19.22,19.65,18.57,19.515,1330866.0
2020-05-07,19.575,19.91,19.08,19.78,818718.0
2020-05-08,20.065,20.235,19.635,19.635,850538.0
2020-05-11,19.97,20.105,19.325,19.575,538554.0
2020-05-12,19.475,19.535,18.905,19.12,641403.0
2020-05-13,18.635,19.565,18.37,19.455,632132.0
2020-05-14,19.17,19.415,18.635,18.635,835986.0
2020-05-15,18.875,19.05,18.52,18.875,695611.0
2020-05-18,19.2,20.39,18.895,19.95,1013479.0
2020-05-19,20.57,20.6,19.96,20.305,839196.0
2020-05-20,20.155,20.64,20.025,20.36,569292.0
2020-05-21,20.7,20.885,20.255,20.6,830484.0
2020-05-22,20.6,20.975,20.125,20.235,855857.0
2020-05-25,20.65,21.565,20.6,21.565,646028.0
2020-05-26,21.715,21.97,21.25,21.88,864959.0
2020-05-27,21.79,22.405,21.655,22.04,1286191.0
2020-05-28,22.315,22.435,20.61,20.765,1955452.0
2020-05-29,20.7,21.19,19.88,20.105,1699842.0
2020-06-01,19.605,20.38,19.25,19.89,2388777.0
2020-06-02,19.9,21.035,19.72,20.815,984869.0
2020-06-03,20.875,21.77,20.785,21.655,999276.0
2020-06-04,21.695,22.395,21.615,22.195,1105561.0
2020-06-05,22.1,22.345,21.705,21.84,717039.0
2020-06-09,22.975,23.31,22.07,22.185,1136259.0
2020-06-10,22.185,22.825,22.1,22.1,634943.0
2020-06-11,21.79,22.285,21.435,21.595,602367.0
2020-06-12,20.215,21.495,20.215,20.925,1112822.0
2020-06-15,20.63,21.005,19.615,19.615,1073980.0
2020-06-16,20.66,21.07,20.325,20.795,1253647.0
2020-06-17,20.985,22.04,20.985,22.02,1095611.0
2020-06-18,22.185,22.285,21.3,21.405,1336209.0
2020-06-19,21.415,23.135,21.37,23.075,1735683.0
2020-06-22,22.58,22.58,21.725,21.77,674898.0
2020-06-23,22.05,22.58,21.39,21.695,725735.0
2020-06-24,21.695,22.295,21.605,21.8,645685.0
2020-06-25,21.495,22.595,21.29,21.35,639722.0
2020-06-26,21.35,21.715,21.035,21.34,490717.0
2020-06-29,20.705,20.775,19.385,19.515,94998.0
2020-06-30,19.575,19.84,18.685,19.08,2213117.0
2020-07-01,19.08,19.445,18.07,18.29,2583582.0
2020-07-02,18.52,19.595,18.41,19.425,1414155.0
2020-07-03,19.72,20.69,19.585,20.255,921295.0
2020-07-06,20.265,21.36,20.265,21.16,54425.0
2020-07-07,21.34,22.185,21.25,21.84,1226568.0
2020-07-08,21.88,22.03,21.17,21.27,1215109.0
2020-07-09,21.1,21.445,20.58,20.775,725987.0
2020-07-10,20.735,21.025,20.055,20.055,827126.0
2020-07-13,20.215,20.46,19.475,19.89,861337.0
2020-07-14,19.79,19.97,19.65,19.82,600931.0
2020-07-15,20.135,20.725,19.99,20.725,1129868.0
2020-07-16,20.905,21.06,20.7,20.7,797514.0
2020-07-17,20.51,20.875,20.155,20.36,818369.0
2020-07-20,20.255,21.07,20.225,20.875,462749.0
2020-07-21,21.2,22.07,21.17,21.81,967737.0
2020-07-22,21.695,21.695,20.755,20.965,687590.0
2020-07-23,20.915,21.3,20.835,20.915,502586.0
2020-07-24,20.705,20.775,20.235,20.45,619851.0
2020-07-27,20.235,20.66,20.235,20.53,486914.0
2020-07-28,20.775,21.23,20.245,20.305,554524.0
2020-07-29,20.43,20.61,19.555,19.575,557434.0
2020-07-30,20.075,20.995,20.015,20.725,925222.0
2020-07-31,20.725,21.18,20.235,20.36,583233.0
2020-08-03,20.36,21.11,20.295,21.025,538763.0
2020-08-04,21.475,22.68,21.425,22.07,1136492.0
2020-08-05,21.78,22.11,21.23,21.27,573364.0
2020-08-06,21.23,21.415,20.915,21.13,424489.0
2020-08-07,21.015,21.09,20.61,20.64,425034.0
2020-08-10,20.815,21.045,20.52,20.895,646361.0
2020-08-11,20.805,21.07,20.4,20.4,465745.0
2020-08-12,19.71,19.74,18.645,18.685,1830048.0
2020-08-13,19.315,19.7,19.04,19.345,1355593.0
2020-08-14,18.855,20.065,18.855,19.65,895478.0
2020-08-17,19.385,19.83,19.11,19.21,895946.0
2020-08-18,19.475,20.825,19.25,20.52,1408899.0
2020-08-19,22.68,28.065,22.68,27.48,4166506.0
2020-08-20,26.615,27.57,26.18,27.075,2273418.0
2020-08-21,27.115,27.895,27.0,27.51,1121176.0
2020-08-24,26.82,28.04,26.82,27.835,565051.0
2020-08-25,28.025,28.795,28.025,28.525,818544.0
2020-08-26,28.565,29.74,28.055,28.085,1268407.0
2020-08-27,28.025,28.755,27.905,28.035,801186.0
2020-08-28,27.61,28.105,27.47,27.75,738773.0
2020-08-31,27.61,28.495,27.49,27.785,826576.0
2020-09-01,27.325,28.31,27.05,27.955,851632.0
2020-09-02,28.125,29.14,28.125,28.95,857411.0
2020-09-03,29.0,29.275,27.965,29.275,1060635.0
2020-09-04,26.98,27.79,26.89,27.165,1237734.0
2020-09-07,26.735,27.84,26.615,27.72,688835.0
2020-09-08,28.4,28.4,27.78,28.245,495442.0
2020-09-09,26.745,27.935,26.695,27.71,1073348.0
2020-09-10,27.945,28.48,27.58,27.81,649943.0
2020-09-11,27.405,27.64,27.03,27.395,582268.0
2020-09-14,27.14,27.425,26.91,27.235,503805.0
2020-09-15,27.185,27.85,27.01,27.15,649452.0
2020-09-16,27.285,27.935,27.155,27.515,678507.0
2020-09-17,27.12,27.55,26.34,26.405,728542.0
2020-09-18,26.425,26.765,26.17,26.4,1210488.0
2020-09-21,25.875,26.435,25.735,25.945,533722.0
2020-09-22,25.3,26.79,25.3,26.425,660123.0
2020-09-23,26.84,27.345,26.14,26.415,815745.0
2020-09-24,25.855,26.445,25.695,25.835,730585.0
2020-09-25,25.855,26.04,25.175,25.46,621333.0
2020-09-28,25.36,25.995,25.36,25.49,612238.0
2020-09-29,25.66,26.36,25.53,26.36,479644.0
2020-09-30,25.955,26.39,25.4,25.45,727869.0
2020-10-01,25.61,26.07,25.43,25.53,550664.0
2020-10-02,25.845,26.87,25.43,25.49,780213.0
2020-10-05,25.62,26.11,25.265,25.62,447057.0
2020-10-06,25.755,26.2,25.33,26.13,500909.0
2020-10-07,25.905,26.625,25.855,26.21,432443.0
2020-10-08,26.445,27.365,26.445,27.03,556478.0
2020-10-09,27.04,27.185,26.31,26.485,446136.0
2020-10-12,26.485,26.765,26.29,26.765,31870.0
2020-10-13,27.05,27.89,26.85,27.74,816355.0
2020-10-14,27.14,27.89,27.08,27.7,598877.0
2020-10-15,27.63,27.63,26.705,26.98,575683.0
2020-10-16,27.04,27.6,26.86,27.405,633386.0
2020-10-19,27.83,29.19,27.56,28.62,812080.0
2020-10-20,28.195,29.24,28.195,28.925,608681.0
2020-10-21,28.665,28.945,28.31,28.785,641539.0
2020-10-22,28.65,28.995,28.025,28.995,671281.0
2020-10-23,28.42,28.995,28.055,28.785,618342.0
2020-10-26,28.62,29.89,28.59,29.06,831901.0
2020-10-27,28.695,29.24,28.225,28.265,558546.0
2020-10-28,28.42,29.565,28.4,29.39,591248.0
2020-10-29,28.63,28.995,28.255,28.895,764560.0
2020-10-30,28.785,29.36,28.42,28.51,740490.0
2020-11-02,28.32,28.61,27.85,28.155,549079.0
2020-11-03,27.955,29.475,27.955,29.35,588725.0
2020-11-04,29.31,30.57,29.06,30.495,834712.0
2020-11-05,30.495,31.225,30.335,30.68,610354.0
2020-11-06,30.935,31.915,30.75,30.985,628359.0
2020-11-09,31.48,32.575,31.46,32.575,637199.0
2020-11-10,32.565,32.95,31.225,32.21,1417076.0
2020-11-11,32.565,33.255,31.48,31.725,1189391.0
2020-11-12,32.025,32.36,31.58,31.755,663598.0
2020-11-13,31.785,31.915,31.31,31.61,483028.0
2020-11-16,31.58,31.835,31.38,31.42,34732.0
2020-11-17,31.215,31.33,30.175,30.235,908611.0
2020-11-18,30.02,30.64,29.97,30.355,517090.0
2020-11-19,30.325,30.6,29.9,30.295,611500.0
2020-11-20,30.335,30.89,29.93,30.225,287968.0
2020-11-23,30.505,30.79,30.155,30.305,318760.0
2020-11-24,30.385,30.84,30.29,30.495,330005.0
2020-11-25,30.62,30.88,29.715,29.715,480886.0
2020-11-26,29.625,30.64,29.625,29.97,516766.0
2020-11-27,29.97,30.58,29.25,29.555,517736.0
2020-11-30,30.03,30.59,29.645,30.495,724835.0
2020-12-01,30.59,31.755,30.58,31.54,561207.0
2020-12-02,31.58,31.935,30.375,30.435,705770.0
2020-12-03,30.54,30.59,29.505,29.525,644119.0
2020-12-04,29.525,30.435,29.4,30.365,417983.0
2020-12-07,30.505,31.035,30.175,30.83,448851.0
2020-12-08,30.79,31.675,30.79,31.57,578981.0
2020-12-09,31.64,32.03,30.89,31.155,496723.0
2020-12-10,30.495,30.79,29.695,30.0,644920.0
2020-12-11,29.96,30.475,29.79,30.01,394891.0
2020-12-14,30.11,30.355,29.535,30.06,772084.0
2020-12-15,30.475,30.82,29.705,29.79,541680.0
2020-12-16,29.605,30.305,29.555,29.94,803461.0
2020-12-17,29.94,31.52,29.94,31.235,913108.0
2020-12-18,30.74,32.515,30.61,32.515,1031215.0
2020-12-21,30.57,30.79,29.19,30.365,1224964.0
2020-12-22,29.665,30.32,29.535,30.13,691324.0
2020-12-23,30.8,31.185,30.61,30.945,445894.0
2020-12-24,31.075,31.225,30.7,30.945,194430.0
2020-12-29,30.81,30.955,30.61,30.955,444203.0
2020-12-30,30.325,30.825,30.225,30.385,441593.0
2020-12-31,30.445,30.955,30.295,30.345,249642.0
2021-01-04,30.365,30.59,29.92,30.12,407112.0
2021-01-05,29.735,30.375,29.555,29.625,456707.0
2021-01-06,29.525,29.81,28.48,28.53,595116.0
2021-01-07,28.705,29.09,28.005,28.215,532374.0
2021-01-08,28.52,28.695,27.85,28.095,404468.0
2021-01-11,27.63,28.035,27.315,27.375,750235.0
2021-01-12,27.435,27.7,27.04,27.475,655983.0
2021-01-13,27.185,27.84,27.06,27.515,785005.0
2021-01-14,27.88,28.56,27.76,28.075,449874.0
2021-01-15,27.81,28.165,27.335,27.365,288491.0
2021-01-18,27.335,28.195,27.285,27.955,286325.0
2021-01-19,28.215,29.585,27.975,29.36,535522.0
2021-01-20,29.595,31.34,29.4,30.77,992023.0
2021-01-21,31.48,32.555,30.84,32.36,512596.0
2021-01-22,32.425,33.08,32.27,32.765,744800.0
2021-01-25,32.445,33.385,31.63,33.345,313127.0
2021-01-27,32.92,33.995,32.475,33.53,699265.0
2021-01-28,32.11,32.91,31.35,31.49,527198.0
2021-01-29,31.945,32.505,30.86,30.87,689964.0
2021-02-01,30.355,30.945,30.15,30.79,563375.0
2021-02-02,31.245,32.34,31.245,32.08,351726.0
2021-02-03,32.565,32.715,32.015,32.07,292502.0
2021-02-04,32.29,33.0,32.07,32.16,391432.0
2021-02-05,32.78,33.15,32.41,32.605,247135.0
2021-02-08,32.625,32.86,32.455,32.635,188342.0
2021-02-09,32.07,32.645,32.07,32.16,203663.0
2021-02-10,32.29,33.02,32.17,32.87,160794.0
2021-02-11,32.07,32.515,32.07,32.14,227961.0
2021-02-12,32.525,33.03,32.25,32.415,165351.0
2021-02-15,32.565,33.235,32.565,33.09,283255.0
2021-02-16,32.595,32.91,32.025,32.23,369639.0
2021-02-17,31.955,32.22,31.225,31.275,458011.0
2021-02-18,30.905,31.675,30.86,31.145,327044.0
2021-02-19,30.89,31.675,30.86,30.89,470437.0
2021-02-22,30.6,30.975,29.765,30.155,951189.0
2021-02-23,30.325,30.495,28.715,29.16,1216603.0
2021-02-24,30.62,31.975,28.64,29.455,1124408.0
2021-02-25,29.94,30.255,27.205,27.425,1206780.0
2021-02-26,25.115,27.475,24.67,26.91,1413521.0
2021-03-01,26.96,27.87,26.78,27.255,1078798.0
2021-03-02,27.87,28.52,27.55,27.65,820979.0
2021-03-03,27.57,27.905,27.275,27.71,528040.0
2021-03-04,27.14,27.415,26.665,27.11,717484.0
2021-03-05,26.79,26.895,25.875,26.585,675299.0
2021-03-08,27.335,27.435,26.19,26.24,473119.0
2021-03-09,25.755,26.035,24.9,25.815,633444.0
2021-03-10,26.445,26.78,25.905,25.935,696863.0
2021-03-11,25.905,26.3,25.37,26.11,484985.0
2021-03-12,26.495,26.88,26.19,26.365,328383.0
2021-03-15,26.345,26.685,25.865,26.595,473779.0
2021-03-16,26.78,27.08,26.2,26.98,294183.0
2021-03-17,27.195,27.89,27.05,27.76,430605.0
2021-03-18,28.5,28.5,27.375,27.565,582996.0
2021-03-19,26.97,27.75,26.655,27.59,478587.0
2021-03-22,27.67,28.155,27.375,27.72,450090.0
2021-03-23,27.79,27.86,27.04,27.13,290063.0
2021-03-24,27.555,28.045,27.07,27.535,575084.0
2021-03-25,27.205,27.85,26.91,27.7,380447.0
2021-03-26,27.91,28.265,27.305,28.01,24971.0
2021-03-29,28.01,28.025,27.215,27.275,345702.0
2021-03-30,27.545,28.07,27.455,27.82,211954.0
2021-03-31,28.115,28.855,28.015,28.71,501805.0
2021-04-01,28.965,29.38,28.56,29.215,339794.0
2021-04-06,29.66,30.97,29.44,30.725,797178.0
2021-04-07,30.565,31.05,30.565,30.665,355358.0
2021-04-08,30.935,31.12,30.46,30.565,257190.0
2021-04-09,30.845,31.32,30.2,30.645,297651.0
2021-04-12,30.52,30.735,29.965,30.27,303249.0
2021-04-13,30.065,31.22,30.065,31.01,348185.0
2021-04-14,31.505,32.22,31.495,32.03,438718.0
2021-04-15,31.385,33.095,31.34,32.07,615615.0
2021-04-16,31.92,32.18,31.555,31.81,361341.0
2021-04-19,31.36,31.745,31.33,31.685,261371.0
2021-04-20,30.725,32.245,30.44,31.405,662920.0
2021-04-21,30.795,31.425,29.975,30.27,672820.0
2021-04-22,29.985,30.97,29.985,30.575,749473.0
2021-04-23,30.33,30.695,30.13,30.44,431244.0
2021-04-26,30.49,30.9,30.095,30.23,386996.0
2021-04-27,30.29,30.505,29.875,29.945,490175.0
2021-04-28,30.34,31.24,29.975,30.955,549081.0
2021-04-29,31.1,31.98,30.755,31.8,594382.0
2021-04-30,31.545,31.87,30.825,31.06,512444.0
2021-05-03,30.635,30.96,29.815,30.42,403433.0
2021-05-04,29.915,30.19,29.56,29.67,291858.0
2021-05-05,29.155,29.605,28.915,29.025,490515.0
2021-05-06,28.69,29.105,28.57,28.8,461823.0
2021-05-07,28.54,28.84,27.82,27.9,400210.0
2021-05-10,27.59,27.9,27.255,27.6,428908.0
2021-05-11,26.98,27.15,26.475,26.605,477722.0
2021-05-12,27.375,27.63,26.365,26.455,537542.0
2021-05-13,25.895,26.335,25.22,25.92,723241.0
2021-05-14,25.94,26.21,25.42,25.695,404978.0
2021-05-17,25.545,25.95,24.995,25.43,537672.0
2021-05-18,25.495,25.695,25.025,25.26,476070.0
2021-05-19,24.955,25.705,24.855,25.485,885774.0
2021-05-20,25.695,25.92,25.585,25.795,519910.0
2021-05-21,26.21,26.505,25.875,26.05,346292.0
2021-05-24,26.18,26.86,26.08,26.685,310497.0
2021-05-25,27.09,27.465,26.515,26.79,349795.0
2021-05-26,27.275,28.345,26.88,27.61,771652.0
2021-05-27,27.68,28.025,27.305,27.98,522727.0
2021-05-28,28.415,28.415,27.345,27.475,567210.0
2021-05-31,27.575,28.015,27.195,27.9,376957.0
2021-06-01,27.67,28.5,27.545,28.295,506090.0
2021-06-02,27.79,28.205,27.475,27.99,753899.0
2021-06-03,28.46,28.46,27.98,28.205,659286.0
2021-06-04,27.67,28.375,27.62,28.225,497117.0
2021-06-07,28.065,29.195,28.0,29.085,463454.0
2021-06-08,29.43,30.875,29.095,30.785,947469.0
2021-06-09,30.755,31.07,29.47,29.54,551199.0
2021-06-10,29.845,30.38,29.705,30.33,314682.0
2021-06-11,29.985,30.825,29.985,30.34,231105.0
2021-06-15,30.855,31.34,30.585,31.12,352091.0
2021-06-16,30.21,30.875,30.21,30.855,490488.0
2021-06-17,30.825,31.405,30.585,31.02,451059.0
2021-06-18,31.475,32.18,31.475,31.89,715139.0
2021-06-21,30.44,31.92,30.4,31.675,451675.0
2021-06-22,30.835,31.435,30.835,31.3,336832.0
2021-06-23,31.36,31.97,31.19,31.37,385957.0
2021-06-24,30.835,32.605,30.745,31.9,527726.0
2021-06-25,30.665,31.25,30.665,31.02,389791.0
2021-06-28,30.555,31.23,30.5,31.11,370189.0
2021-06-29,30.905,31.605,30.655,31.565,281933.0
2021-06-30,31.565,32.04,31.385,31.555,569309.0
2021-07-01,31.26,31.515,31.09,31.415,269937.0
2021-07-02,31.485,31.705,30.645,31.555,389842.0
2021-07-05,31.87,32.15,31.715,31.715,427221.0
2021-07-06,31.625,31.88,30.595,30.655,369058.0
2021-07-07,30.795,32.01,30.47,31.87,360421.0
2021-07-08,31.14,31.635,30.855,31.17,547468.0
2021-07-09,30.53,30.675,29.735,30.27,403928.0
2021-07-12,30.54,30.54,29.815,30.28,341869.0
2021-07-13,29.795,30.12,29.5,29.865,494915.0
2021-07-14,29.65,30.065,29.34,29.865,541904.0
2021-07-15,30.52,30.52,29.825,30.095,415820.0
2021-07-16,29.945,30.29,29.66,30.25,498569.0
2021-07-19,30.41,30.795,29.985,30.12,271451.0
2021-07-20,30.31,30.595,30.15,30.41,321067.0
2021-07-21,30.625,30.785,29.865,30.025,611850.0
2021-07-22,30.44,30.44,29.56,29.995,334776.0
2021-07-23,30.35,30.44,29.975,30.19,253770.0
2021-07-26,30.34,30.635,29.795,30.15,338790.0
2021-07-27,30.3,30.42,29.795,30.16,384252.0
2021-07-28,30.98,31.31,30.53,30.875,443714.0
2021-07-29,31.13,31.385,30.735,31.14,369673.0
2021-07-30,31.02,31.13,30.22,30.43,290522.0
2021-08-02,30.845,31.725,30.705,31.455,341465.0
2021-08-03,31.17,31.91,31.17,31.85,280898.0
2021-08-04,31.745,32.22,31.465,32.15,283572.0
2021-08-05,32.15,32.535,32.02,32.285,205405.0
2021-08-06,32.325,32.81,32.09,32.74,331763.0
2021-08-09,32.615,33.305,32.615,33.205,457300.0
2021-08-10,33.255,33.385,32.96,33.165,215820.0
2021-08-11,32.99,33.265,32.505,33.085,300285.0
2021-08-12,33.125,34.075,32.88,33.55,553400.0
2021-08-13,33.89,34.73,33.83,34.62,476015.0
2021-08-16,34.59,35.28,34.265,34.945,374747.0
2021-08-17,35.025,35.125,33.925,33.925,440129.0
2021-08-18,33.925,35.045,33.77,34.945,60181.0
2021-08-19,34.765,36.07,34.58,35.675,378098.0
2021-08-20,36.07,36.07,35.31,35.42,197710.0
2021-08-23,35.58,36.4,35.58,36.29,316492.0
2021-08-24,36.07,36.35,35.695,35.775,351319.0
2021-08-25,40.815,56.64,40.815,45.955,3989570.0
2021-08-26,44.47,48.245,44.345,46.13,2315191.0
2021-08-27,44.215,46.17,44.175,45.805,1151717.0
2021-08-30,45.56,45.755,44.425,45.185,1102094.0
2021-08-31,45.48,48.255,45.235,47.775,1290690.0
2021-09-01,47.735,48.72,47.505,47.88,835572.0
2021-09-02,47.445,48.575,47.445,48.365,650216.0
2021-09-03,47.645,48.65,47.645,48.65,698071.0
2021-09-06,47.625,48.68,47.605,48.68,545740.0
2021-09-07,48.02,48.415,47.95,48.325,543261.0
2021-09-08,48.275,48.99,47.655,47.84,776603.0
2021-09-09,47.425,48.375,46.835,47.12,557178.0
2021-09-10,47.185,48.845,46.965,48.42,531547.0
2021-09-13,48.235,49.275,47.77,49.275,554623.0
2021-09-14,48.77,49.36,48.095,49.36,545295.0
2021-09-15,49.37,50.945,49.185,50.945,725492.0
2021-09-16,50.945,51.035,49.41,50.045,691241.0
2021-09-17,50.46,52.22,50.36,52.22,1407845.0
2021-09-20,51.37,51.37,50.46,50.785,416348.0
2021-09-21,49.965,53.35,49.62,53.35,762741.0
2021-09-22,53.835,54.21,51.975,52.29,646055.0
2021-09-23,52.935,54.3,52.865,53.765,673771.0
2021-09-24,53.625,54.39,52.33,52.625,470080.0
2021-09-27,51.985,53.06,51.735,53.03,543829.0
2021-09-28,51.49,52.16,50.965,51.945,479249.0
2021-09-29,50.845,51.775,50.125,51.6,670164.0
2021-09-30,51.54,53.2,51.46,53.08,787629.0
2021-10-01,52.715,53.515,51.695,52.48,776293.0
2021-10-04,52.735,53.795,52.665,53.015,418945.0
2021-10-05,51.5,52.695,50.5,52.11,636873.0
2021-10-06,52.2,52.765,50.025,50.26,627031.0
2021-10-07,50.26,52.14,49.75,51.725,594298.0
2021-10-08,51.945,52.45,51.35,52.035,422116.0
2021-10-11,50.51,51.51,50.035,50.28,588571.0
2021-10-12,49.72,50.67,49.36,49.805,697261.0
2021-10-13,49.855,50.905,49.125,49.4,612446.0
2021-10-14,50.26,53.21,50.185,52.945,718773.0
2021-10-15,53.43,54.03,52.955,53.35,484361.0
2021-10-18,53.44,53.615,51.62,51.805,406217.0
2021-10-19,52.785,53.675,52.54,52.745,366325.0
2021-10-20,53.905,54.33,53.19,53.19,438478.0
2021-10-21,52.945,53.14,52.13,52.895,584213.0
2021-10-22,53.38,54.485,52.935,53.2,571516.0
2021-10-25,52.945,53.895,52.39,53.505,391313.0
2021-10-26,53.645,54.03,51.885,52.55,796557.0
2021-10-27,53.43,53.565,52.045,52.44,538028.0
2021-10-28,52.33,52.735,51.02,51.665,601655.0
2021-10-29,51.715,51.755,50.24,50.54,541755.0
2021-11-01,52.39,53.505,51.975,53.3,594767.0
2021-11-02,53.705,54.41,53.685,53.945,44076.0
2021-11-03,54.565,54.665,53.11,53.43,380400.0
2021-11-04,53.705,53.905,52.965,53.755,432372.0
2021-11-05,53.925,55.605,53.605,54.19,689759.0
2021-11-08,55.13,55.32,53.05,53.47,405108.0
2021-11-09,53.13,53.695,52.44,53.14,283878.0
2021-11-10,53.13,54.865,52.935,54.805,498660.0
2021-11-11,54.19,54.35,52.44,53.16,408632.0
2021-11-12,53.45,54.34,53.015,54.11,309306.0
2021-11-15,54.24,55.86,54.22,55.715,339795.0
2021-11-16,54.835,55.625,54.535,55.495,436215.0
2021-11-17,55.505,57.375,55.505,57.18,710471.0
2021-11-18,57.14,58.465,57.09,58.11,553396.0
2021-11-19,57.375,57.99,55.455,56.665,503813.0
2021-11-22,56.335,56.585,55.535,55.565,383467.0
2021-11-23,52.785,52.985,51.45,52.44,740236.0
2021-11-24,51.155,52.035,50.72,51.16,546277.0
2021-11-25,51.4,52.755,51.33,52.34,495383.0
2021-11-26,52.26,52.53,51.035,51.085,301096.0
2021-11-29,50.115,52.065,49.015,51.26,446941.0
2021-11-30,51.47,52.43,51.47,51.915,562147.0
2021-12-01,51.29,51.845,50.54,51.775,374237.0
2021-12-02,50.765,51.37,50.48,51.24,376898.0
2021-12-03,52.3,52.3,50.245,50.865,334228.0
2021-12-06,51.45,51.45,49.68,50.125,336937.0
2021-12-07,51.075,51.17,50.115,50.975,404987.0
2021-12-08,51.855,53.06,51.785,52.695,480785.0
2021-12-09,53.34,53.42,51.035,51.035,370583.0
2021-12-10,50.695,52.785,50.58,52.52,414818.0
2021-12-13,52.735,54.12,52.43,53.44,504734.0
2021-12-14,54.02,55.595,53.625,55.36,831015.0
2021-12-15,54.36,55.405,54.04,54.96,894751.0
2021-12-16,55.505,59.115,55.505,58.75,808764.0
2021-12-17,57.86,59.295,55.97,57.9,1970975.0
2021-12-20,58.13,58.185,56.705,57.385,647033.0
2021-12-21,57.445,58.11,57.14,57.9,413562.0
2021-12-22,58.175,59.58,57.83,59.58,447272.0
2021-12-23,59.61,59.76,57.625,58.05,533187.0
2021-12-24,58.335,59.71,57.88,58.87,205569.0
2021-12-29,59.08,59.56,58.73,59.185,390434.0
2021-12-30,59.125,59.345,58.79,59.315,174013.0
2021-12-31,59.165,59.315,57.96,57.96,144255.0
2022-01-04,57.73,59.265,57.485,59.225,316869.0
2022-01-05,58.625,58.64,57.19,57.505,441395.0
2022-01-06,54.99,55.795,52.755,53.515,1235878.0
2022-01-07,54.585,55.465,54.14,55.36,765891.0
2022-01-10,53.925,53.935,52.48,53.855,558183.0
2022-01-11,54.12,54.565,53.06,53.46,778377.0
2022-01-12,54.615,54.9,53.96,54.34,572401.0
2022-01-13,54.12,54.14,52.805,53.13,770807.0
2022-01-14,51.925,52.1,51.115,51.58,1018147.0
2022-01-17,52.28,53.715,51.935,53.515,512997.0
2022-01-18,54.635,54.635,52.835,53.49,636662.0
2022-01-19,52.585,52.605,50.975,51.45,1192990.0
2022-01-20,50.57,51.665,50.51,51.38,655730.0
2022-01-21,50.855,51.54,50.34,50.48,746443.0
2022-01-24,49.54,51.4,49.54,50.885,819948.0
2022-01-25,50.66,51.695,47.415,47.53,957610.0
2022-01-27,44.345,47.07,42.11,42.85,1825633.0
2022-01-28,43.275,43.525,41.375,42.735,2135040.0
2022-01-31,43.335,45.115,42.555,44.82,935674.0
2022-02-01,46.5,46.995,44.87,45.535,796654.0
2022-02-02,45.315,45.88,44.755,45.79,680881.0
2022-02-03,44.425,44.505,41.775,42.14,889511.0
2022-02-04,42.05,43.235,41.655,43.18,803608.0
2022-02-07,44.0,44.83,43.545,43.83,724564.0
2022-02-08,43.305,44.74,43.285,44.06,673341.0
2022-02-09,44.295,46.155,43.95,46.155,814706.0
2022-02-10,46.94,48.055,45.71,46.205,1088025.0
2022-02-11,45.195,45.395,44.545,44.63,848260.0
2022-02-14,43.98,45.465,43.17,45.165,827462.0
2022-02-15,44.88,45.94,44.72,45.285,458934.0
2022-02-16,46.6,46.6,45.345,46.5,515970.0
2022-02-17,46.165,46.335,44.66,44.78,753248.0
2022-02-18,43.525,45.385,43.04,44.91,704455.0
2022-02-21,43.275,44.205,43.07,44.08,783503.0
2022-02-22,43.04,43.21,41.505,42.335,755146.0
2022-02-23,44.03,44.245,42.23,44.11,1475504.0
2022-02-24,42.555,43.02,40.24,40.815,1258582.0
2022-02-25,42.445,43.365,42.06,43.04,879580.0
2022-02-28,43.03,43.525,42.16,43.12,757703.0
2022-03-01,43.88,45.515,43.395,45.155,757089.0
2022-03-02,46.0,46.055,44.325,45.73,842951.0
2022-03-03,46.025,46.62,45.465,46.085,786062.0
2022-03-04,44.97,46.425,44.63,45.545,940821.0
2022-03-07,45.085,45.88,43.575,43.83,866820.0
2022-03-08,43.525,45.415,43.425,44.88,648667.0
2022-03-09,46.01,47.81,45.565,47.73,959460.0
2022-03-10,50.105,50.43,48.78,48.875,988554.0
2022-03-11,47.985,48.19,46.645,46.935,548328.0
2022-03-14,47.06,48.045,46.855,47.835,565494.0
2022-03-15,47.41,47.685,45.92,46.455,761143.0
2022-03-16,47.555,48.815,47.51,48.635,773699.0
2022-03-17,51.59,52.275,50.105,50.105,825725.0
2022-03-18,50.41,51.74,49.835,51.74,4121683.0
2022-03-21,52.41,53.255,50.55,50.905,676402.0
2022-03-22,50.33,50.965,50.085,50.33,441135.0
2022-03-23,51.65,51.955,51.085,51.39,462277.0
2022-03-24,51.145,51.42,50.045,51.32,576519.0
2022-03-25,51.215,51.5,50.45,50.915,325782.0
2022-03-28,49.845,50.36,48.815,48.825,514640.0
2022-03-29,49.53,51.49,49.39,50.63,500513.0
2022-03-30,51.915,52.25,50.675,51.27,532457.0
2022-03-31,51.125,51.135,50.23,50.61,722799.0
2022-04-01,51.075,51.29,50.015,50.785,459492.0
2022-04-04,51.025,51.46,50.085,51.4,526902.0
2022-04-05,52.65,53.47,52.095,52.72,641186.0
2022-04-06,51.025,52.255,50.955,52.215,698534.0
2022-04-07,50.34,50.52,48.795,48.795,892362.0
2022-04-08,48.955,49.365,47.885,48.005,460698.0
2022-04-11,46.955,48.32,46.735,47.955,515918.0
2022-04-12,47.865,48.11,46.565,46.905,507017.0
2022-04-13,46.465,47.32,46.465,46.845,486928.0
2022-04-14,47.33,47.44,46.32,46.565,446385.0
2022-04-19,46.08,46.585,45.475,45.92,513860.0
2022-04-20,46.435,46.81,45.495,45.835,436571.0
2022-04-21,46.07,46.07,44.745,45.655,410952.0
2022-04-22,45.01,45.545,44.335,45.435,440168.0
2022-04-26,44.375,45.16,44.04,44.24,562760.0
2022-04-27,43.405,44.18,43.02,44.04,1207713.0
2022-04-28,44.315,44.415,43.545,43.92,549443.0
2022-04-29,44.295,45.32,44.16,44.85,1225697.0
2022-05-02,43.595,43.88,41.515,41.585,857597.0
2022-05-03,42.405,43.07,41.62,41.95,890035.0
2022-05-04,41.425,42.305,40.95,41.85,947709.0
2022-05-05,42.585,44.18,42.455,43.415,1049658.0
2022-05-06,42.03,42.03,40.66,40.99,566369.0
2022-05-09,40.525,40.6,38.935,38.965,79956.0
2022-05-10,36.66,40.65,36.185,40.58,1298951.0
2022-05-11,41.03,41.085,39.65,40.69,690410.0
2022-05-12,39.085,39.185,37.8,37.885,1361470.0
2022-05-13,38.7,41.01,38.5,40.64,1053508.0
2022-05-16,41.82,42.605,40.075,40.73,632396.0
2022-05-17,41.225,41.225,39.92,40.045,588856.0
2022-05-18,40.65,41.405,40.215,41.305,629644.0
2022-05-19,40.185,40.85,39.74,40.63,609263.0
2022-05-20,40.88,41.92,40.84,41.78,489850.0
2022-05-23,42.405,42.405,40.58,42.05,702468.0
2022-05-24,41.61,42.0,40.155,40.81,831090.0
2022-05-25,39.73,40.56,39.075,39.49,933045.0
2022-05-26,40.005,40.955,40.005,40.425,518260.0
2022-05-27,41.63,41.75,40.59,41.285,306752.0
2022-05-30,42.0,42.88,41.575,42.86,592501.0
2022-05-31,42.8,42.82,41.105,41.71,971337.0
2022-06-01,41.03,41.515,40.63,41.335,416386.0
2022-06-02,40.53,41.215,40.095,40.495,662387.0
2022-06-03,42.11,42.76,41.63,42.545,55215.0
2022-06-06,41.82,42.06,41.265,41.555,499441.0
2022-06-07,40.92,41.485,39.315,39.375,513081.0
2022-06-08,39.58,40.75,39.57,40.475,620431.0
2022-06-09,40.345,40.53,39.025,39.235,551518.0
2022-06-10,38.195,38.66,37.8,38.63,428185.0
2022-06-14,36.165,36.3,34.665,36.3,1080907.0
2022-06-15,36.165,36.165,34.755,34.965,739386.0
2022-06-16,36.25,36.425,35.22,35.58,801083.0
2022-06-17,34.005,35.49,33.795,35.49,1311198.0
2022-06-20,36.215,36.3,34.965,35.755,554213.0
2022-06-21,36.065,36.47,35.025,35.23,541956.0
2022-06-22,35.37,36.175,34.13,34.59,676607.0
2022-06-23,34.925,35.715,34.665,35.65,555392.0
2022-06-24,36.815,38.71,36.57,38.64,774479.0
2022-06-27,38.89,39.235,38.005,38.995,604839.0
2022-06-28,38.41,38.7,37.915,38.7,589187.0
2022-06-29,38.065,38.8,37.47,37.67,546541.0
2022-06-30,37.45,38.205,37.225,37.5,476161.0
2022-07-01,37.34,38.65,37.265,37.43,480586.0
2022-07-04,38.235,38.92,37.79,38.345,333387.0
2022-07-05,37.75,40.55,37.75,40.325,575764.0
2022-07-06,41.225,43.505,41.225,41.8,861424.0
2022-07-07,41.62,41.69,40.455,41.475,545312.0
2022-07-08,41.275,42.08,40.98,41.585,279618.0
2022-07-11,41.205,41.585,40.265,40.375,278558.0
2022-07-12,39.97,40.96,39.85,40.74,349029.0
2022-07-13,41.395,41.73,40.62,41.255,455229.0
2022-07-14,41.065,42.295,40.97,42.275,376171.0
2022-07-15,45.485,46.505,43.385,43.725,1070271.0
2022-07-18,44.685,46.855,44.27,46.855,729932.0
2022-07-19,45.425,45.625,44.14,44.555,971592.0
2022-07-20,45.655,47.555,45.655,47.05,924379.0
2022-07-21,47.2,48.855,47.2,48.725,665517.0
2022-07-22,49.045,49.705,48.44,48.755,768666.0
2022-07-25,48.33,48.57,47.625,47.865,399591.0
2022-07-26,47.45,48.595,47.11,48.26,587559.0
2022-07-27,47.24,48.005,46.645,47.675,487623.0
2022-07-28,49.54,50.155,48.15,48.53,485539.0
2022-07-29,49.735,50.23,48.865,49.64,740011.0
2022-08-01,49.885,50.55,49.39,49.735,402453.0
2022-08-02,50.46,50.46,49.54,50.25,581650.0
2022-08-03,49.935,52.085,49.685,51.905,505740.0
2022-08-04,54.095,54.095,51.965,52.35,602527.0
2022-08-05,53.005,53.81,52.79,52.965,383454.0
2022-08-08,52.66,52.79,51.915,52.36,405310.0
2022-08-09,52.8,54.025,52.71,53.67,589086.0
2022-08-10,52.235,53.305,51.53,52.915,591344.0
2022-08-11,54.415,54.49,52.795,53.68,623969.0
2022-08-12,52.51,53.62,51.985,52.36,530017.0
2022-08-15,53.255,54.135,52.55,53.79,573291.0
2022-08-16,53.8,54.455,53.215,53.64,525047.0
2022-08-17,53.65,54.305,52.975,54.105,337546.0
2022-08-18,53.95,53.995,52.76,53.085,462718.0
2022-08-19,53.47,54.71,53.345,53.85,441100.0
2022-08-22,52.51,53.44,52.34,53.095,520956.0
2022-08-23,52.325,53.73,52.195,52.51,762266.0
2022-08-24,54.97,59.24,53.86,59.22,1408861.0
2022-08-25,58.85,59.675,57.95,58.305,843504.0
2022-08-26,57.96,59.29,57.9,58.575,574045.0
2022-08-29,56.215,56.82,55.335,55.74,780065.0
2022-08-30,55.59,58.715,55.275,57.84,575824.0
2022-08-31,57.94,58.9,55.98,58.23,684674.0
2022-09-01,57.245,58.77,57.195,57.73,589657.0
2022-09-02,57.645,58.255,56.215,56.535,377107.0
2022-09-05,56.97,57.435,56.125,56.72,362274.0
2022-09-06,56.73,58.01,56.69,57.225,422119.0
2022-09-07,56.82,57.38,56.275,57.0,480260.0
2022-09-08,58.355,58.755,57.57,58.455,619890.0
2022-09-09,60.305,62.885,59.44,59.995,901060.0
2022-09-12,60.75,60.985,59.675,59.885,447104.0
2022-09-13,60.43,61.92,59.915,60.285,612369.0
2022-09-14,57.695,58.23,57.365,58.04,78162.0
2022-09-15,59.3,59.34,58.0,58.25,555608.0
2022-09-16,57.175,57.635,55.21,55.29,1627226.0
2022-09-19,54.695,56.295,54.585,56.115,468225.0
2022-09-20,56.67,57.285,56.235,57.175,434667.0
2022-09-21,56.265,56.405,55.62,56.125,432441.0
2022-09-23,55.045,55.56,52.535,52.92,721853.0
2022-09-26,51.77,54.41,51.77,53.685,520842.0
2022-09-27,52.86,54.43,52.67,54.31,537588.0
2022-09-28,54.11,54.45,52.66,53.245,604992.0
2022-09-29,54.535,55.25,53.92,54.655,527407.0
2022-09-30,53.585,53.72,51.185,51.6,813069.0
2022-10-03,50.825,51.63,49.975,51.005,455173.0
2022-10-04,52.64,54.845,52.155,54.655,759621.0
2022-10-05,55.32,57.87,55.32,57.74,854358.0
2022-10-06,57.77,57.86,57.235,57.375,326436.0
2022-10-07,56.78,57.345,55.47,55.47,481764.0
2022-10-10,54.22,54.625,53.2,54.22,573194.0
2022-10-11,53.865,54.775,53.34,53.505,435559.0
2022-10-12,53.09,54.625,53.09,54.34,591371.0
2022-10-13,53.95,54.01,52.84,53.05,364945.0
2022-10-14,54.49,55.095,54.25,54.845,518176.0
2022-10-17,54.13,54.975,53.14,54.665,452487.0
2022-10-18,56.035,57.545,55.825,57.275,498322.0
2022-10-19,57.555,57.97,56.45,57.295,378246.0
2022-10-20,56.77,56.95,55.54,55.875,512947.0
2022-10-21,55.35,55.915,54.685,55.64,344297.0
2022-10-24,57.095,57.395,55.53,56.415,382661.0
2022-10-25,57.155,57.555,55.78,56.385,411822.0
2022-10-26,57.05,57.105,56.075,56.395,327954.0
2022-10-27,57.08,57.675,56.5,56.74,298091.0
2022-10-28,56.345,56.56,55.7,55.79,280823.0
2022-10-31,57.555,58.545,57.195,57.715,364609.0
2022-11-01,57.555,58.775,57.145,58.775,323998.0
2022-11-02,58.795,59.16,57.04,57.305,367449.0
2022-11-03,54.705,57.45,54.585,56.86,351362.0
2022-11-04,55.76,57.515,55.57,57.515,418984.0
2022-11-07,57.555,57.83,54.19,54.19,424655.0
2022-11-08,55.155,55.46,54.09,54.46,322979.0
2022-11-09,54.45,54.725,52.66,53.16,412069.0
2022-11-10,52.155,53.05,51.61,52.015,350512.0
2022-11-11,55.56,59.705,55.26,57.415,907817.0
2022-11-14,57.555,58.425,56.39,56.46,430641.0
2022-11-15,56.115,57.575,55.825,57.575,337862.0
2022-11-16,57.685,58.925,56.74,57.84,458417.0
2022-11-17,58.945,59.44,58.2,58.565,502566.0
2022-11-18,58.575,58.575,57.375,58.35,339610.0
2022-11-21,58.29,58.29,56.92,57.09,308753.0
2022-11-22,56.86,57.77,56.86,57.235,267204.0
2022-11-23,57.02,57.02,53.18,53.425,790158.0
2022-11-24,53.98,55.21,53.585,54.805,428894.0
2022-11-25,55.17,55.85,54.575,54.805,226477.0
2022-11-28,54.975,55.69,54.575,55.27,20526.0
2022-11-29,55.17,55.805,54.42,55.145,336598.0
2022-11-30,54.675,56.55,54.39,56.55,840578.0
2022-12-01,58.825,58.825,56.335,57.235,389624.0
2022-12-02,57.555,57.76,55.935,57.525,417175.0
2022-12-05,57.09,57.88,56.245,57.105,347170.0
2022-12-06,55.32,56.66,54.685,55.74,404975.0
2022-12-07,54.785,55.2,52.76,52.76,499350.0
2022-12-08,52.67,53.06,52.255,52.445,357897.0
2022-12-09,52.79,53.395,52.535,53.09,302768.0
2022-12-12,53.05,53.585,52.025,53.17,316005.0
2022-12-13,53.485,54.5,53.265,54.23,350003.0
2022-12-14,55.035,55.44,53.805,54.545,305835.0
2022-12-15,53.655,54.525,52.86,54.24,339791.0
2022-12-16,52.79,54.525,52.72,54.08,716000.0
2022-12-19,53.785,54.915,53.655,54.38,190752.0
2022-12-20,53.98,53.98,50.955,51.095,417862.0
2022-12-21,51.7,52.455,50.905,52.075,337953.0
2022-12-22,52.73,53.555,52.395,52.85,358383.0
2022-12-23,51.85,52.255,51.61,51.92,148226.0
2022-12-28,51.41,51.78,50.22,50.49,237267.0
2022-12-29,50.885,50.885,49.15,50.06,402597.0
2022-12-30,51.125,51.125,50.19,50.36,267347.0
2023-01-03,50.16,50.33,48.405,48.79,303360.0
2023-01-04,49.765,50.35,49.26,50.35,371154.0
2023-01-05,50.11,51.065,49.27,49.31,325614.0
2023-01-06,48.97,49.675,48.605,49.445,316201.0
2023-01-09,49.805,50.57,49.525,50.08,385793.0
2023-01-10,50.28,50.48,49.575,50.13,315524.0
2023-01-11,50.13,50.725,49.765,50.725,291712.0
2023-01-12,51.285,51.38,50.53,50.815,465642.0
2023-01-13,51.155,51.86,50.935,51.51,347538.0
2023-01-16,52.305,53.865,52.235,53.575,418960.0
2023-01-17,54.03,54.04,52.73,53.04,371956.0
2023-01-18,53.665,54.11,53.12,53.92,333990.0
2023-01-19,54.17,54.3,53.16,53.96,219792.0
2023-01-20,54.0,54.775,53.365,54.695,356420.0
2023-01-23,55.135,55.27,54.48,54.935,302714.0
2023-01-24,55.44,56.015,55.025,55.62,310794.0
2023-01-25,55.075,56.005,55.075,55.67,280551.0
2023-01-27,56.69,58.445,56.48,57.135,417109.0
2023-01-30,58.3,61.125,58.29,60.125,544762.0
2023-01-31,59.36,60.43,59.03,60.075,600539.0
2023-02-01,60.43,60.5,58.875,59.04,418088.0
2023-02-02,61.285,64.2,61.145,63.04,889991.0
2023-02-03,63.565,63.665,61.305,61.525,899389.0
2023-02-06,60.85,61.45,59.725,59.725,645311.0
2023-02-07,59.36,59.5,58.28,58.655,974392.0
2023-02-08,59.04,59.54,57.485,57.84,469467.0
2023-02-09,56.98,57.525,56.74,56.91,863108.0
2023-02-10,55.895,56.065,53.825,54.02,606567.0
2023-02-13,53.535,54.605,53.295,54.34,637039.0
2023-02-14,55.145,56.285,54.715,56.045,668349.0
2023-02-15,56.96,57.475,55.68,56.375,337547.0
2023-02-16,56.57,58.31,56.47,58.17,461452.0
2023-02-17,57.03,57.335,55.835,56.105,408357.0
2023-02-20,56.78,56.78,55.8,56.015,270427.0
2023-02-21,55.915,56.095,54.855,55.36,290333.0
2023-02-22,55.17,58.2,53.87,57.76,1244444.0
2023-02-23,58.545,60.75,58.17,60.195,719772.0
2023-02-24,60.76,62.825,60.53,62.635,923444.0
2023-02-27,61.535,62.14,60.41,61.77,498081.0
2023-02-28,61.8,62.685,61.79,62.515,674622.0
2023-03-01,61.385,61.97,60.34,61.385,475590.0
2023-03-02,61.8,62.03,60.615,62.01,591542.0
2023-03-03,62.815,63.845,62.03,62.445,573414.0
2023-03-06,63.51,64.36,62.24,62.515,376322.0
2023-03-07,63.765,63.795,61.83,62.605,410003.0
2023-03-08,62.315,62.685,61.7,62.505,426763.0
2023-03-09,63.505,64.53,63.34,64.075,469426.0
2023-03-10,62.855,63.79,62.38,63.155,478175.0
2023-03-13,62.605,63.36,60.91,62.605,433576.0
2023-03-14,61.685,62.11,60.48,61.145,534173.0
2023-03-15,61.675,62.51,61.415,62.23,370029.0
2023-03-16,61.175,62.15,60.72,61.99,604294.0
2023-03-17,62.655,63.4,61.605,63.4,964370.0
2023-03-20,62.51,62.7,61.165,61.495,347103.0
2023-03-21,61.545,62.225,61.205,62.15,221784.0
2023-03-22,63.41,63.78,62.585,63.59,340418.0
2023-03-23,63.275,63.86,62.705,63.39,281621.0
2023-03-24,63.35,63.6,62.925,63.025,338102.0
2023-03-27,63.285,63.86,63.035,63.185,239265.0
2023-03-28,63.035,64.09,62.855,63.57,246743.0
2023-03-29,63.215,63.55,62.855,63.105,228453.0
2023-03-30,64.05,64.545,63.92,64.195,411239.0
2023-03-31,64.595,64.855,63.96,64.735,367198.0
2023-04-03,65.63,66.825,64.755,66.245,75406.0
2023-04-04,66.075,67.635,66.055,67.335,546650.0
2023-04-05,67.355,68.075,66.335,67.645,377662.0
2023-04-06,67.695,67.735,65.44,66.085,282368.0
2023-04-11,67.26,67.745,65.21,65.31,451026.0
2023-04-12,66.035,66.245,64.94,65.59,465701.0
2023-04-13,65.705,66.61,64.98,66.55,317681.0
2023-04-14,66.425,67.375,66.295,66.67,407562.0
2023-04-17,67.425,68.46,67.15,67.435,363357.0
2023-04-18,67.425,68.41,66.82,67.435,407177.0
2023-04-19,66.96,68.025,66.73,67.565,327462.0
2023-04-20,67.23,67.66,66.73,67.2,286586.0
2023-04-21,67.945,68.77,67.465,67.575,306792.0
2023-04-24,68.29,69.185,67.835,68.945,350077.0
2023-04-26,68.3,68.72,67.395,68.37,389365.0
2023-04-27,68.31,68.88,67.475,68.32,248214.0
2023-04-28,69.065,69.325,68.005,68.13,306278.0
2023-05-01,68.75,69.305,66.58,66.58,486949.0
2023-05-02,66.54,68.035,65.955,67.05,541923.0
2023-05-03,66.385,66.97,65.51,66.97,575547.0
2023-05-04,66.395,68.045,66.275,67.795,395903.0
2023-05-05,68.025,68.22,67.325,67.575,332718.0
2023-05-08,67.715,68.015,67.0,67.725,326147.0
2023-05-09,67.475,67.745,66.88,67.565,375981.0
2023-05-10,67.22,68.045,67.14,67.775,299816.0
2023-05-11,68.53,70.15,67.785,69.77,600675.0
2023-05-12,70.46,70.815,69.77,70.525,648076.0
2023-05-15,70.555,70.805,69.87,70.755,324777.0
2023-05-16,70.41,70.41,68.895,69.72,423327.0
2023-05-17,70.515,71.135,69.9,70.42,438541.0
2023-05-18,70.36,71.135,70.09,70.28,454170.0
2023-05-19,70.905,71.54,70.27,70.755,493722.0
2023-05-22,71.195,72.555,70.515,72.555,488100.0
2023-05-23,72.545,73.995,71.79,72.505,775193.0
2023-05-24,72.04,73.27,71.8,72.455,517422.0
2023-05-25,71.87,73.4,71.87,73.19,529679.0
2023-05-26,73.04,74.54,72.805,74.435,542294.0
2023-05-29,76.07,76.14,74.055,74.165,317800.0
2023-05-30,73.985,75.355,73.15,74.52,368799.0
2023-05-31,74.83,75.275,73.975,74.365,2497027.0
2023-06-01,74.68,76.38,74.53,75.03,733183.0
2023-06-02,75.07,76.7,75.04,76.15,671231.0
2023-06-05,74.63,76.975,74.63,75.585,520415.0
2023-06-06,75.905,76.3,74.74,75.265,500145.0
2023-06-07,75.17,76.59,75.105,76.025,499084.0
2023-06-08,74.52,75.455,73.42,73.48,574634.0
2023-06-09,74.275,75.575,74.035,75.405,404145.0
2023-06-13,77.175,79.32,76.42,79.31,588735.0
2023-06-14,79.46,79.47,77.265,77.81,620913.0
2023-06-15,78.585,79.46,78.535,78.645,566090.0
2023-06-16,79.065,80.745,78.865,79.58,1087166.0
2023-06-19,79.72,80.495,79.71,80.055,503718.0
2023-06-20,80.335,80.375,79.005,80.265,320394.0
2023-06-21,80.83,81.855,79.6,79.6,522716.0
2023-06-22,78.32,78.745,76.165,76.42,606264.0
2023-06-23,76.75,77.155,75.895,76.32,392793.0
2023-06-26,75.875,77.205,75.275,76.8,455544.0
2023-06-27,76.025,76.45,75.565,76.1,255213.0
2023-06-28,77.305,77.475,76.42,77.175,367164.0
2023-06-29,78.25,79.61,77.405,78.855,489374.0
2023-06-30,78.755,79.45,78.28,79.31,614124.0
2023-07-03,79.115,79.31,76.15,76.975,581761.0
2023-07-04,75.955,77.605,75.765,77.265,348818.0
2023-07-05,76.855,77.015,75.525,76.26,363934.0
2023-07-06,76.22,77.26,75.535,77.005,576481.0
2023-07-07,75.335,76.51,74.335,75.275,473097.0
2023-07-10,75.18,75.845,74.88,75.385,295016.0
2023-07-11,76.18,77.105,75.61,76.33,354117.0
2023-07-12,76.33,76.77,75.08,75.23,213842.0
2023-07-13,76.76,77.085,76.3,76.69,374490.0
2023-07-14,78.14,78.805,77.205,78.525,347209.0
2023-07-17,79.215,80.225,78.475,79.88,387958.0
2023-07-18,80.435,80.87,79.81,80.395,260141.0
2023-07-19,80.93,81.835,80.185,81.02,496211.0
2023-07-20,80.83,82.45,80.83,81.47,315005.0
2023-07-21,80.255,80.415,78.32,79.55,454018.0
2023-07-24,80.96,81.705,79.94,81.05,306888.0
2023-07-25,80.525,82.145,80.325,81.745,405141.0
2023-07-26,82.085,83.735,81.745,83.735,372811.0
2023-07-27,83.675,85.78,83.58,85.165,535034.0
2023-07-28,84.965,85.69,84.13,85.585,419613.0
2023-07-31,86.08,86.695,84.44,85.255,450454.0
2023-08-01,85.595,86.845,84.975,86.0,302524.0
2023-08-02,86.595,86.865,85.505,86.02,558275.0
2023-08-03,84.46,85.095,82.98,84.835,473418.0
2023-08-04,84.64,86.585,84.27,86.455,480973.0
2023-08-07,86.38,87.61,86.36,87.015,496318.0
2023-08-08,87.37,88.135,86.905,87.145,392273.0
2023-08-09,87.31,87.85,86.455,87.85,387889.0
2023-08-10,86.755,87.58,86.14,86.955,695527.0
2023-08-11,87.35,87.61,85.235,85.69,406254.0
2023-08-14,84.965,86.25,84.865,85.98,454726.0
2023-08-15,86.555,87.57,85.885,87.065,413753.0
2023-08-16,86.05,86.435,82.58,83.875,717234.0
2023-08-17,82.75,83.895,82.53,83.525,806126.0
2023-08-18,81.965,83.625,81.735,83.455,501777.0
2023-08-21,82.58,84.41,82.255,83.695,443848.0
2023-08-22,85.465,86.08,84.38,86.05,658658.0
2023-08-23,71.41,74.93,67.995,69.165,329194.0
2023-08-24,69.335,77.455,67.43,74.78,267561.0
2023-08-25,72.255,72.94,70.34,71.205,1524027.0
2023-08-28,71.35,71.55,69.305,70.01,1201444.0
2023-08-29,69.365,70.21,68.59,69.76,1141735.0
2023-08-30,70.475,70.485,68.27,70.42,77081.0
2023-08-31,70.42,71.025,69.025,69.065,1500709.0
2023-09-01,68.79,70.1,68.74,69.565,95831.0
2023-09-04,70.05,70.37,69.345,69.565,674889.0
2023-09-05,69.065,69.96,68.995,69.665,596483.0
2023-09-06,68.915,69.525,68.68,69.295,1563313.0
2023-09-07,68.62,69.385,67.685,69.065,1076422.0
2023-09-08,68.79,69.135,67.98,68.34,819779.0
2023-09-11,67.695,68.14,67.145,68.14,77564.0
2023-09-12,68.01,68.32,67.385,67.695,837842.0
2023-09-13,64.855,67.085,64.735,67.015,1100336.0
2023-09-14,66.705,67.79,66.695,67.325,714810.0
2023-09-15,68.07,68.855,67.87,68.855,1755065.0
2023-09-18,67.625,67.645,66.785,67.155,682545.0
2023-09-19,66.975,67.76,66.695,67.625,876733.0
2023-09-20,67.605,67.75,66.715,67.695,766124.0
2023-09-21,66.695,67.455,66.11,67.015,816729.0
2023-09-22,65.61,66.55,65.505,66.55,732461.0
2023-09-25,66.55,67.635,66.17,67.635,439018.0
2023-09-26,66.715,67.395,66.04,66.47,681127.0
2023-09-27,65.9,66.42,65.005,65.425,740082.0
2023-09-28,64.735,65.59,64.41,64.685,728376.0
2023-09-29,64.915,65.455,64.26,64.755,631428.0
2023-10-02,64.11,64.815,64.06,64.29,315827.0
2023-10-03,63.65,63.74,62.375,62.375,1001567.0
2023-10-04,61.24,62.09,61.14,61.89,730846.0
2023-10-05,62.865,62.955,61.69,61.94,625240.0
2023-10-06,62.465,62.795,62.06,62.225,602838.0
2023-10-09,62.375,62.635,61.81,61.88,354411.0
2023-10-10,62.285,63.8,61.79,63.155,453167.0
2023-10-11,63.47,64.505,63.295,64.505,730104.0
2023-10-12,64.575,65.265,64.0,64.22,771105.0
2023-10-13,63.215,64.28,63.125,63.165,433849.0
2023-10-16,62.06,62.49,61.48,61.72,401078.0
2023-10-17,62.585,62.915,62.07,62.355,308810.0
2023-10-18,62.355,62.985,61.76,62.365,367266.0
2023-10-19,61.72,62.005,61.12,61.35,399980.0
2023-10-20,60.425,60.86,59.35,59.73,869281.0
2023-10-23,59.35,60.045,58.875,59.73,558117.0
2023-10-24,60.165,60.315,59.47,59.75,345260.0
2023-10-25,59.69,60.565,59.61,59.68,491767.0
2023-10-26,57.975,58.635,57.865,58.535,999238.0
2023-10-27,58.535,58.905,58.195,58.515,483396.0
2023-10-30,57.945,59.87,57.53,58.725,540529.0
2023-10-31,59.24,59.5,57.75,57.895,387587.0
2023-11-01,57.74,58.285,57.67,57.77,462444.0
2023-11-02,59.02,60.385,58.655,59.71,464277.0
2023-11-03,60.335,60.685,59.52,59.78,477230.0
2023-11-06,60.455,60.675,59.81,60.345,337931.0
2023-11-07,60.725,62.585,60.545,61.93,418923.0
2023-11-08,63.31,63.88,62.735,63.35,671414.0
2023-11-09,63.36,63.73,61.66,61.66,639219.0
2023-11-10,61.085,62.34,60.865,61.94,376060.0
2023-11-13,62.315,62.795,61.59,61.77,270861.0
2023-11-14,62.635,63.42,62.12,62.815,353344.0
2023-11-15,65.95,66.765,64.21,66.53,853708.0
2023-11-16,66.945,67.175,66.3,66.57,418899.0
2023-11-17,67.335,67.445,66.695,66.945,434547.0
2023-11-20,67.435,67.84,66.3,66.695,403813.0
2023-11-21,67.495,67.495,65.83,66.25,528818.0
2023-11-22,65.95,65.975,65.115,65.76,363017.0
2023-11-23,65.62,66.38,65.355,65.85,292316.0
2023-11-24,64.16,64.195,62.365,63.76,577438.0
2023-11-27,64.1,65.415,63.91,64.755,583192.0
2023-11-28,65.115,65.62,64.09,64.4,333015.0
2023-11-29,64.865,66.44,64.08,65.7,431224.0
2023-11-30,66.2,66.745,65.075,66.5,885050.0
2023-12-01,66.01,66.27,65.215,65.86,251004.0
2023-12-04,66.45,67.595,66.41,67.125,417478.0
2023-12-05,67.215,67.435,65.71,66.43,239861.0
2023-12-06,67.355,68.2,66.16,67.91,446937.0
2023-12-07,68.16,68.935,67.96,68.61,432679.0
2023-12-08,68.69,68.7,66.845,66.955,485029.0
2023-12-11,67.415,67.91,67.065,67.695,248456.0
2023-12-12,68.35,69.685,67.715,69.685,483909.0
2023-12-13,70.18,70.19,69.39,69.745,381503.0
2023-12-14,71.655,72.66,70.92,72.3,802974.0
2023-12-15,72.65,73.525,72.47,73.15,1069208.0
2023-12-18,73.305,73.645,72.71,73.245,275223.0
2023-12-19,73.675,74.305,73.02,74.055,408205.0
2023-12-20,74.54,74.55,72.49,73.13,664276.0
2023-12-21,72.87,73.955,72.63,72.99,602694.0
2023-12-22,73.17,74.035,73.14,73.625,246009.0
2023-12-27,74.91,75.31,74.065,74.94,449369.0
2023-12-28,75.925,76.135,74.305,75.25,305694.0
2023-12-29,75.655,75.755,74.48,75.03,286438.0
2024-01-02,75.475,75.925,75.16,75.815,266569.0
2024-01-03,73.905,74.95,73.425,73.665,464523.0
2024-01-04,73.665,73.745,72.74,73.21,419544.0
2024-01-05,73.355,73.885,70.33,70.44,438397.0
2024-01-08,70.35,70.88,69.605,69.98,381080.0
2024-01-09,72.47,72.47,71.225,71.425,299407.0
2024-01-10,71.495,71.985,71.01,71.555,215525.0
2024-01-11,72.88,72.88,72.045,72.3,229579.0
2024-01-12,71.475,72.645,71.165,72.31,203714.0
2024-01-15,72.37,72.805,72.075,72.075,183695.0
2024-01-16,71.675,72.17,70.97,71.585,305773.0
2024-01-17,71.585,71.815,71.285,71.675,326585.0
2024-01-18,71.195,71.715,70.8,71.365,295871.0
2024-01-19,72.54,73.775,72.4,73.405,365487.0
2024-01-22,74.085,74.66,73.655,74.065,336377.0
2024-01-23,74.6,76.515,74.435,76.065,385955.0
2024-01-24,75.34,75.705,73.395,74.56,396740.0
2024-01-25,74.89,75.06,72.47,72.88,502233.0
2024-01-29,72.17,72.67,69.92,71.075,638554.0
2024-01-30,72.47,72.47,71.035,71.975,357163.0
2024-01-31,71.175,73.435,70.57,72.66,473188.0
2024-02-01,71.745,72.25,70.37,71.625,411735.0
2024-02-02,72.64,74.33,71.815,74.095,733702.0
2024-02-05,73.795,76.75,73.17,75.555,613714.0
2024-02-06,73.865,74.87,72.42,72.59,29132.0
2024-02-07,73.21,73.715,72.28,73.435,332117.0
2024-02-08,73.875,77.02,73.655,75.735,376554.0
2024-02-09,76.025,77.39,75.16,76.8,286396.0
2024-02-12,77.13,78.145,76.915,77.15,184810.0
2024-02-13,76.87,77.24,75.425,75.855,335338.0
2024-02-14,74.165,75.23,73.835,74.65,369838.0
2024-02-15,76.015,78.605,75.865,78.215,492328.0
2024-02-16,79.36,80.405,78.725,79.65,546377.0
2024-02-19,79.79,80.125,78.23,78.235,329177.0
2024-02-20,78.645,79.49,77.655,79.49,333213.0
2024-02-21,83.94,89.82,83.62,88.35,1520230.0
2024-02-22,88.48,88.54,86.16,86.545,609950.0
2024-02-23,89.285,89.77,86.765,87.55,898950.0
2024-02-26,87.82,89.085,87.6,88.735,715526.0
2024-02-27,88.995,95.315,88.705,94.95,893331.0
2024-02-28,95.17,95.475,92.68,94.005,685720.0
2024-02-29,94.88,95.255,92.83,94.055,791693.0
2024-03-01,93.555,94.77,92.18,93.865,427481.0
2024-03-04,93.275,95.905,93.275,95.17,480295.0
2024-03-05,94.66,95.705,93.825,95.2,422149.0
2024-03-06,94.7,94.7,92.19,92.74,432214.0
2024-03-07,93.845,94.51,93.185,93.795,301857.0
2024-03-08,94.185,96.115,94.185,96.025,359054.0
2024-03-11,94.5,95.38,93.795,95.15,311442.0
2024-03-12,95.35,96.845,94.9,96.845,368251.0
2024-03-13,97.27,97.365,95.945,96.325,414801.0
2024-03-14,95.955,97.225,95.68,96.235,37022.0
2024-03-15,95.43,95.43,93.245,94.115,792280.0
2024-03-18,93.975,95.02,93.685,94.245,226584.0
2024-03-19,94.045,95.3,92.855,94.89,311213.0
2024-03-20,95.31,96.36,94.36,94.36,263154.0
2024-03-21,96.525,96.715,93.085,94.68,588953.0
2024-03-22,94.48,95.56,94.37,95.46,265690.0
2024-03-25,95.15,97.145,95.145,96.175,217816.0
2024-03-26,94.76,95.25,93.32,93.975,360602.0
2024-03-27,93.285,93.635,91.53,92.965,565637.0
2024-03-28,93.315,93.665,92.76,93.635,535619.0
2024-04-02,92.49,94.65,92.49,94.65,335374.0
2024-04-03,92.18,92.18,88.72,89.895,559853.0
2024-04-04,91.135,92.385,90.705,92.12,224551.0
2024-04-05,90.695,92.28,90.335,90.565,209986.0
2024-04-08,91.5,92.57,91.175,91.31,190368.0
2024-04-09,91.005,92.52,90.655,91.58,204227.0
2024-04-10,91.58,91.82,88.4,88.87,363171.0
2024-04-11,87.675,89.01,86.955,88.98,294698.0
2024-04-12,89.57,90.855,89.5,90.035,247088.0
2024-04-15,88.4,89.63,88.105,89.0,337269.0
2024-04-16,88.75,89.12,87.655,88.63,281213.0
2024-04-17,88.57,89.855,88.205,88.63,251319.0
2024-04-18,88.85,90.405,88.85,90.405,284648.0
2024-04-19,88.45,89.64,86.48,88.165,310498.0
2024-04-22,89.52,89.52,87.705,88.9,281960.0
2024-04-23,89.875,91.29,89.22,91.29,363689.0
2024-04-24,92.09,92.39,90.965,91.285,322810.0
2024-04-26,90.195,90.685,89.25,90.305,427062.0
2024-04-29,91.48,92.02,90.175,92.02,347625.0
2024-04-30,91.6,92.62,91.055,92.48,294442.0
2024-05-01,89.7,90.255,88.035,88.51,430963.0
2024-05-02,88.8,91.37,88.125,90.905,455531.0
2024-05-03,91.65,92.75,91.3,91.96,231547.0
2024-05-06,92.31,94.59,91.79,93.995,354536.0
2024-05-07,95.05,96.105,94.085,96.105,380527.0
2024-05-08,96.095,96.695,95.41,96.695,339134.0
2024-05-09,96.975,97.31,95.42,95.64,249432.0
2024-05-10,95.65,96.395,94.86,96.395,215807.0
2024-05-13,96.745,98.62,96.575,97.075,26359.0
2024-05-14,96.865,97.45,96.105,97.195,239646.0
2024-05-15,97.58,97.77,96.745,97.145,183726.0
2024-05-16,98.67,101.41,98.51,101.41,522560.0
2024-05-17,100.74,101.01,97.72,97.72,376279.0
2024-05-20,96.665,97.54,96.265,97.54,320589.0
2024-05-21,97.9,99.675,97.9,98.25,321115.0
2024-05-22,98.25,99.945,98.13,99.695,450563.0
2024-05-23,99.615,100.68,98.735,99.685,407674.0
2024-05-24,99.085,99.845,98.34,98.34,324359.0
2024-05-27,99.655,99.765,97.91,98.57,285176.0
2024-05-28,98.935,99.015,97.71,97.97,308304.0
2024-05-29,97.085,97.45,95.805,97.31,494390.0
2024-05-30,95.755,97.135,95.755,96.825,495427.0
2024-05-31,97.56,98.07,95.74,96.345,1855030.0
2024-06-03,97.125,97.59,94.57,95.08,464738.0
2024-06-04,95.32,96.235,94.57,95.55,496237.0
2024-06-05,96.025,97.135,95.36,97.135,386698.0
2024-06-06,99.515,100.165,98.08,99.885,416564.0
2024-06-07,99.765,100.21,99.115,99.745,342851.0
2024-06-11,99.555,99.675,97.79,99.265,416404.0
2024-06-12,98.825,98.825,96.095,96.605,367444.0
2024-06-13,99.475,99.675,98.35,98.58,363359.0
2024-06-14,97.39,97.88,95.22,95.825,356993.0
2024-06-17,95.51,95.805,91.59,91.91,666262.0
2024-06-18,92.3,93.725,91.6,92.01,609477.0
2024-06-19,92.44,93.165,90.775,92.11,661841.0
2024-06-20,91.47,92.73,91.37,91.62,927246.0
2024-06-21,91.85,93.155,90.525,93.005,1966719.0
2024-06-24,94.195,95.28,92.895,93.825,439785.0
2024-06-25,94.55,94.55,92.855,93.785,383046.0
2024-06-26,94.185,95.64,93.295,95.64,391599.0
2024-06-27,94.3,98.01,93.725,98.01,481401.0
2024-06-28,98.955,100.53,98.785,99.965,523379.0
2024-07-01,98.21,98.895,94.305,94.78,532450.0
2024-07-02,94.44,96.155,94.035,94.95,434049.0
2024-07-03,95.16,96.975,94.28,96.975,460105.0
2024-07-04,97.81,98.16,96.205,96.205,309596.0
2024-07-05,96.125,96.955,94.79,96.895,163393.0
2024-07-08,97.43,98.36,96.745,96.865,219455.0
2024-07-09,97.64,99.065,97.38,98.56,274941.0
2024-07-10,97.135,98.15,96.965,98.15,186447.0
2024-07-11,99.335,99.605,97.82,98.26,315399.0
2024-07-12,97.47,97.65,94.45,94.97,354818.0
2024-07-15,95.955,97.69,95.23,97.31,346313.0
2024-07-16,97.67,98.15,96.155,96.155,326555.0
2024-07-17,98.64,100.46,98.62,99.355,477086.0
2024-07-18,97.41,97.67,92.785,93.075,522448.0
2024-07-19,91.69,94.47,91.29,94.185,386623.0
2024-07-22,93.685,94.46,93.54,93.775,400951.0
2024-07-23,96.015,97.085,95.07,95.845,395310.0
2024-07-24,95.3,95.895,94.46,94.71,259424.0
2024-07-25,92.5,93.405,91.075,91.71,389425.0
2024-07-26,93.335,94.54,92.0,93.075,306654.0
2024-07-29,94.185,95.49,93.805,95.14,295153.0
2024-07-30,93.735,93.795,92.24,93.145,409743.0
2024-07-31,93.975,95.28,93.445,94.74,354169.0
2024-08-01,96.675,96.875,95.37,96.065,274051.0
2024-08-02,93.535,94.88,92.09,92.09,417357.0
2024-08-05,89.17,89.255,83.73,83.975,793812.0
2024-08-06,83.38,85.92,82.83,84.715,924371.0
2024-08-07,84.485,85.81,83.625,85.145,495641.0
2024-08-08,84.975,87.705,84.855,86.895,359935.0
2024-08-09,89.14,90.685,88.035,89.21,280381.0
2024-08-12,90.205,91.62,89.845,91.59,289705.0
2024-08-13,91.31,91.31,88.225,90.935,357465.0
2024-08-14,92.2,93.855,91.58,93.265,290022.0
2024-08-15,93.555,94.39,92.72,92.775,271176.0
2024-08-16,94.58,94.86,93.255,93.435,309052.0
2024-08-19,92.74,93.005,90.695,91.76,343509.0
2024-08-20,91.84,94.065,90.895,94.065,320463.0
2024-08-21,111.775,114.605,104.22,111.335,1357083.0
2024-08-22,111.125,122.31,110.705,119.985,1372138.0
2024-08-23,117.195,121.0,116.665,119.735,620677.0
2024-08-26,120.595,121.53,117.795,118.5,553899.0
2024-08-27,118.1,119.685,117.565,118.03,515640.0
2024-08-28,118.35,118.44,116.815,117.395,375576.0
2024-08-29,116.42,118.31,115.8,118.28,574840.0
2024-08-30,118.14,119.815,117.835,118.47,1333910.0
2024-09-02,118.15,121.45,117.985,121.04,408571.0
2024-09-03,120.595,123.98,120.595,123.96,553617.0
2024-09-04,121.24,122.725,120.435,121.48,623659.0
2024-09-05,121.66,123.085,121.13,123.075,461679.0
2024-09-06,122.2,123.255,121.38,122.54,609409.0
2024-09-09,120.605,125.54,120.315,124.955,547245.0
2024-09-10,126.87,127.965,125.99,127.625,556733.0
2024-09-11,127.205,127.89,125.97,126.89,579255.0
2024-09-12,128.655,131.555,127.11,131.34,735064.0
2024-09-13,132.165,133.23,130.64,130.74,418705.0
2024-09-16,133.495,134.09,131.15,131.15,420391.0
2024-09-17,132.115,132.465,130.57,131.34,361461.0
2024-09-18,130.37,131.995,129.275,131.895,329496.0
2024-09-19,132.695,132.735,130.75,131.615,562724.0
2024-09-20,132.345,133.035,130.77,131.42,882744.0
2024-09-23,130.48,133.355,129.94,132.185,336635.0
2024-09-24,132.195,132.625,130.485,132.205,49239.0
2024-09-25,132.065,132.475,130.49,130.64,483475.0
2024-09-26,132.045,134.23,131.685,134.23,440061.0
2024-09-27,133.575,135.81,132.495,134.84,557013.0
2024-09-30,135.73,137.735,135.62,136.875,605042.0
2024-10-01,137.675,138.7,135.885,137.145,484295.0
2024-10-02,135.825,136.535,134.19,134.77,518396.0
2024-10-03,135.39,135.53,133.525,134.29,478654.0
2024-10-04,132.815,133.69,130.23,130.23,79582.0
2024-10-07,131.42,133.075,129.64,131.42,376444.0
2024-10-08,131.3,132.015,129.85,131.815,351714.0
2024-10-09,132.595,133.855,132.195,133.79,426584.0
2024-10-10,134.19,134.61,132.805,134.07,388336.0
2024-10-11,132.805,134.48,131.655,132.365,460581.0
2024-10-14,132.935,133.505,130.14,131.44,360306.0
2024-10-15,132.605,133.67,131.3,133.245,348714.0
2024-10-16,132.005,132.695,129.93,130.58,609209.0
2024-10-17,129.7,129.71,123.835,126.71,1159326.0
2024-10-18,124.825,125.71,121.22,122.2,1005955.0
2024-10-21,105.05,109.335,99.83,104.41,403756.0
2024-10-22,101.765,110.335,101.115,107.375,3009108.0
2024-10-23,107.83,109.75,105.06,105.825,1717674.0
2024-10-24,105.745,106.255,97.675,99.14,2514321.0
2024-10-25,121.05,121.05,110.645,111.745,3722474.0
2024-10-28,113.73,113.79,111.225,112.74,1512571.0
2024-10-29,112.74,116.88,112.74,115.785,913124.0
2024-10-30,115.785,117.24,114.955,115.125,977213.0
2024-10-31,115.125,118.725,115.115,118.01,702347.0
2024-11-01,115.155,118.965,115.055,118.23,61700.0
2024-11-04,119.155,122.55,118.845,121.24,660915.0
2024-11-05,119.725,121.38,118.24,120.9,565082.0
2024-11-06,123.115,124.035,121.02,122.14,417003.0
2024-11-07,123.285,124.585,122.38,124.585,444811.0
2024-11-08,125.8,127.45,125.27,126.8,41414.0
2024-11-11,126.71,130.3,126.21,129.6,371182.0
2024-11-12,130.14,132.195,129.45,131.945,323295.0
2024-11-13,132.565,133.575,130.17,130.21,481928.0
2024-11-14,131.26,132.145,127.455,130.43,661391.0
2024-11-15,131.37,134.66,130.07,134.42,495586.0
2024-11-18,133.395,135.45,131.685,135.32,433897.0
2024-11-19,138.18,140.465,136.575,138.52,589548.0
2024-11-20,138.43,139.36,137.095,138.16,431834.0
2024-11-21,138.97,141.285,137.205,138.61,625997.0
2024-11-22,113.29,127.945,111.865,121.46,345808.0
2024-11-25,122.62,123.845,117.83,122.43,3085382.0
2024-11-26,125.7,126.19,122.48,124.115,797941.0
2024-11-27,125.93,127.225,124.265,124.655,643862.0
2024-11-28,125.83,126.95,124.765,125.56,540943.0
2024-11-29,126.05,128.225,125.51,127.805,532526.0
2024-12-02,128.595,130.37,127.505,129.245,481642.0
2024-12-03,129.89,130.38,126.21,127.475,651448.0
2024-12-04,127.475,131.3,127.475,129.285,699703.0
2024-12-05,130.28,133.95,128.845,131.715,913301.0
2024-12-06,130.72,133.185,128.125,131.07,547574.0
2024-12-09,132.175,133.635,129.81,131.02,632602.0
2024-12-10,128.875,128.995,123.805,125.31,792284.0
2024-12-11,123.505,125.25,121.07,121.51,529136.0
2024-12-12,123.915,124.115,121.82,122.31,484550.0
2024-12-13,121.12,122.37,120.88,121.14,396235.0
2024-12-16,121.22,121.515,117.99,118.975,769769.0
2024-12-17,119.475,121.25,118.685,120.325,952363.0
2024-12-18,120.355,122.45,120.205,121.63,499757.0
2024-12-19,114.665,120.085,114.335,118.985,1016561.0
2024-12-20,118.715,121.175,118.13,121.05,2813879.0
2024-12-23,121.21,122.905,120.155,122.905,330672.0
2024-12-24,123.255,124.69,123.255,123.725,293798.0
2024-12-27,123.715,124.605,121.72,121.76,364943.0
2024-12-30,121.71,122.72,120.225,122.72,225445.0
2024-12-31,121.04,122.49,120.475,120.78,156582.0
2025-01-02,120.025,124.095,120.025,123.605,293129.0
2025-01-03,122.56,124.835,122.55,124.295,240356.0
2025-01-06,126.54,127.13,124.845,125.94,317989.0
2025-01-07,125.96,126.8,124.325,126.43,338166.0
2025-01-08,125.42,126.92,125.38,126.76,519775.0
2025-01-09,125.21,127.01,124.815,125.55,295781.0
2025-01-10,126.19,126.42,124.425,125.23,259203.0
2025-01-13,122.825,123.265,120.165,120.74,349280.0
2025-01-14,120.565,121.51,118.725,119.125,315624.0
2025-01-15,117.88,118.765,114.735,114.735,751040.0
2025-01-16,117.94,119.085,115.715,117.73,635283.0
2025-01-17,116.79,116.83,115.015,116.8,501923.0
2025-01-20,117.23,117.74,116.045,117.74,259105.0
2025-01-21,118.09,119.465,117.73,118.695,378213.0
2025-01-22,119.125,122.51,118.775,122.18,424569.0
2025-01-23,121.78,123.225,120.65,121.66,286761.0
2025-01-24,122.24,123.525,119.925,119.955,276857.0
2025-01-28,118.655,119.805,116.185,119.365,468794.0
2025-01-29,121.71,124.805,121.565,122.5,444138.0
2025-01-30,121.47,123.925,121.3,123.655,269373.0
2025-01-31,124.505,125.23,123.265,123.525,417929.0
2025-02-03,120.285,121.24,118.39,119.895,328723.0
2025-02-04,122.53,124.635,120.72,124.215,456092.0
2025-02-05,124.945,128.815,124.375,126.51,479461.0
2025-02-06,128.705,128.775,126.62,127.325,328948.0
2025-02-07,126.46,130.2,126.43,129.6,442416.0
2025-02-10,126.71,127.1,122.44,123.915,816049.0
2025-02-11,123.465,123.495,120.565,122.995,718294.0
2025-02-12,122.72,123.335,121.24,123.145,427178.0
2025-02-13,124.485,125.37,122.915,123.225,298017.0
2025-02-14,124.855,125.38,123.705,123.785,341253.0
2025-02-17,123.965,126.45,122.34,123.425,348679.0
2025-02-18,123.465,123.935,122.29,123.095,292586.0
2025-02-19,124.195,125.72,120.71,121.42,457177.0
2025-02-20,121.42,121.42,121.42,121.42,0.0
2025-02-21,121.42,121.42,121.42,121.42,0.0
2025-02-24,97.135,103.61,91.72,97.025,3551041.0
2025-02-25,96.68,96.975,93.985,94.335,1838687.0
2025-02-26,101.775,102.265,94.175,96.28,2242790.0
2025-02-27,96.29,96.795,93.185,93.775,1723999.0
2025-02-28,92.19,93.405,89.095,89.295,1835355.0
2025-03-03,89.415,90.63,87.42,90.34,1079734.0
2025-03-04,88.555,90.63,87.8,89.795,892234.0
2025-03-05,89.795,91.34,88.835,90.85,1000437.0
2025-03-06,91.54,92.565,91.21,91.42,990325.0
2025-03-07,89.485,90.78,88.235,88.505,781475.0
2025-03-10,88.845,89.715,87.57,87.57,692728.0
2025-03-11,84.415,86.21,82.92,85.94,1397314.0
2025-03-12,85.815,85.825,84.145,84.515,805954.0
2025-03-13,84.805,86.405,84.425,84.605,846138.0
2025-03-14,84.6,85.34,83.275,84.88,796569.0
2025-03-17,86.22,86.39,84.3,84.39,590606.0
2025-03-18,84.54,85.07,83.41,84.69,716056.0
2025-03-19,83.7,85.55,82.715,82.715,989637.0
2025-03-20,83.4,85.29,83.33,84.79,1000284.0
2025-03-21,84.93,85.23,82.505,84.4,1358597.0
2025-03-24,84.79,84.85,81.485,81.965,994921.0
2025-03-25,83.4,85.11,82.625,85.08,903362.0
2025-03-26,86.2,88.195,84.84,85.3,982591.0
2025-03-27,82.605,83.81,81.675,83.56,1090542.0
2025-03-28,82.175,82.775,79.955,79.955,1301910.0
2025-03-31,78.41,81.155,77.97,81.135,112570.0
2025-04-01,81.795,82.975,80.755,82.975,708304.0
2025-04-02,84.18,84.73,83.125,83.89,634926.0
2025-04-03,82.205,82.695,80.605,81.645,609741.0
2025-04-04,78.93,80.205,74.155,74.745,934410.0
2025-04-07,67.92,76.71,67.72,76.41,1664279.0
2025-04-08,78.74,80.485,77.02,80.255,1360247.0
2025-04-09,77.56,78.79,76.68,78.79,1037640.0
2025-04-10,88.065,88.895,83.105,85.11,936878.0
2025-04-11,82.405,84.57,81.795,84.05,69879.0
2025-04-14,84.95,87.05,84.2,86.64,674669.0
2025-04-15,84.9,85.83,84.1,84.76,573747.0
2025-04-16,86.04,86.8,83.73,83.73,628360.0
2025-04-17,82.975,83.91,80.955,81.905,1439383.0
2025-04-22,80.605,81.135,79.565,79.935,695456.0
2025-04-23,83.47,84.86,82.115,84.35,693386.0
2025-04-24,84.9,87.23,84.9,86.48,814068.0
2025-04-28,88.895,89.355,85.9,86.49,626833.0
2025-04-29,85.9,88.275,85.79,87.5,488620.0
2025-04-30,88.395,89.045,87.715,88.415,740518.0
2025-05-01,89.515,94.53,89.305,94.26,993368.0
2025-05-02,95.39,96.995,93.69,94.89,996941.0
2025-05-05,95.49,95.73,94.06,94.06,462189.0
2025-05-06,90.165,92.275,88.005,91.98,733327.0
2025-05-07,90.975,92.08,88.945,91.615,870833.0
2025-05-08,92.25,95.08,91.805,95.08,757353.0
2025-05-09,96.835,97.765,96.1,96.1,719520.0
2025-05-12,97.215,98.285,96.235,97.565,612933.0
2025-05-13,102.54,104.755,102.15,102.36,151044.0
2025-05-14,103.34,104.72,101.76,101.76,648774.0
2025-05-15,101.76,103.65,100.66,103.65,493490.0
2025-05-16,104.68,105.115,100.9,101.38,558010.0
2025-05-19,101.46,102.32,98.86,99.295,570058.0
2025-05-20,100.82,102.37,99.345,101.95,562175.0
2025-05-21,102.38,102.48,100.58,100.98,412468.0
2025-05-22,99.885,100.98,98.595,98.625,464047.0
2025-05-23,99.885,100.455,99.025,99.935,307762.0
2025-05-26,102.94,106.585,101.9,104.63,974149.0
2025-05-27,106.685,108.105,105.445,106.945,770041.0
2025-05-28,108.665,109.04,106.975,107.375,807189.0
2025-05-29,107.875,108.99,107.405,108.645,509728.0
2025-05-30,107.045,107.615,104.745,107.025,2319587.0
2025-06-02,107.785,108.075,104.43,104.56,557059.0
2025-06-03,104.865,106.495,104.81,105.255,426937.0
2025-06-04,105.875,106.525,104.885,106.385,587208.0
2025-06-05,106.515,107.955,106.425,106.425,416724.0
2025-06-06,106.615,107.205,105.185,105.395,440035.0
2025-06-10,105.375,107.885,105.1,107.885,51430.0
2025-06-11,109.55,109.61,107.395,107.395,422648.0
2025-06-12,107.655,109.16,106.855,107.875,478848.0
2025-06-13,108.075,108.075,103.53,105.265,603848.0
2025-06-16,103.82,107.595,102.98,107.035,525001.0
2025-06-17,107.165,108.495,106.255,107.245,447603.0
2025-06-18,107.115,110.87,106.935,108.805,559957.0
2025-06-19,106.385,108.305,106.125,106.765,517835.0
2025-06-20,106.845,108.025,106.655,107.115,830028.0
2025-06-23,106.195,106.465,103.68,106.015,371866.0
2025-06-24,107.955,110.35,107.955,108.615,488989.0
2025-06-25,109.33,109.54,107.065,108.205,418262.0
2025-06-26,109.26,109.63,107.375,107.515,448681.0
2025-06-27,108.425,109.79,107.715,108.585,463625.0
2025-06-30,108.875,109.86,108.585,108.905,512487.0
2025-07-01,109.33,110.22,106.875,107.865,561484.0
2025-07-02,107.975,109.63,107.665,109.44,544434.0
2025-07-03,108.465,111.54,108.465,110.75,395974.0
2025-07-04,110.77,112.86,110.37,111.97,408157.0
2025-07-07,112.68,113.28,111.52,112.29,295593.0
2025-07-08,112.14,114.855,111.92,112.79,378092.0
2025-07-09,113.02,114.045,112.28,112.28,346821.0
2025-07-10,113.865,114.065,111.53,112.19,299865.0
2025-07-11,113.595,114.335,111.58,112.03,410769.0
2025-07-14,112.0,112.78,110.11,110.57,332502.0
2025-07-15,112.74,113.445,111.26,112.52,311362.0
2025-07-16,112.22,113.575,111.08,113.21,339451.0
2025-07-17,114.365,114.365,112.12,113.705,399012.0
2025-07-18,114.155,115.365,113.495,115.045,339634.0
2025-07-21,115.215,117.275,114.635,117.275,573105.0
2025-07-22,117.265,119.25,116.415,118.91,647239.0
2025-07-23,117.525,119.95,116.665,119.89,623438.0
2025-07-24,120.83,121.17,119.34,119.8,439038.0
2025-07-25,118.92,120.25,118.02,120.02,340611.0
2025-07-28,118.86,120.7,118.86,120.36,251066.0
2025-07-29,119.37,120.51,118.56,120.09,404725.0
2025-07-30,119.49,119.79,117.69,118.06,482208.0
2025-07-31,118.37,120.46,117.96,119.24,618952.0
2025-08-01,117.78,118.18,115.735,116.205,468744.0
2025-08-04,115.115,115.345,113.27,114.175,451808.0
2025-08-05,115.865,116.605,114.815,115.035,441978.0
2025-08-06,115.735,116.105,113.555,115.485,517414.0
2025-08-07,115.485,117.145,115.255,116.555,420631.0
2025-08-08,115.365,116.335,114.115,114.935,479675.0
2025-08-11,114.545,116.295,114.445,115.715,378853.0
2025-08-12,115.025,116.355,115.015,115.595,291795.0
2025-08-13,115.865,117.65,113.09,114.145,492465.0
2025-08-14,114.805,115.635,114.055,115.125,575358.0
2025-08-15,115.365,116.535,114.445,115.485,505535.0
2025-08-18,114.875,116.345,114.535,115.825,315520.0
2025-08-19,115.865,116.845,114.455,114.985,403128.0
2025-08-20,115.295,116.365,112.88,113.03,576201.0
2025-08-21,114.515,114.785,112.66,114.475,461757.0
2025-08-22,114.205,114.365,112.39,112.46,454371.0
2025-08-25,113.865,114.825,110.35,110.61,695290.0
2025-08-26,111.13,115.615,108.705,115.615,1247176.0
2025-08-27,104.65,109.91,95.1,101.9,2379122.0
2025-08-28,100.315,101.88,95.21,99.665,1894730.0
2025-08-29,100.385,103.11,98.405,101.67,1501521.0
2025-09-01,99.885,99.985,97.735,98.165,1009074.0
2025-09-02,98.165,99.285,97.315,99.285,806260.0
2025-09-03,98.585,99.585,94.69,94.69,1322940.0
2025-09-04,94.69,95.62,94.06,94.74,1066816.0
2025-09-05,94.39,94.58,91.725,93.45,1219346.0
2025-09-08,93.89,95.8,93.64,95.24,992624.0
2025-09-09,94.39,94.82,93.12,94.25,959811.0
2025-09-10,94.5,95.41,93.64,94.24,551651.0
2025-09-11,94.11,94.9,93.17,94.05,745960.0
2025-09-12,94.92,96.88,94.55,94.93,800772.0
2025-09-15,94.93,98.905,94.52,97.64,972725.0
2025-09-16,97.68,98.59,95.63,96.11,909251.0
2025-09-17,96.73,98.585,95.72,97.5,1031142.0
2025-09-18,96.92,97.8,96.3,96.62,577827.0
2025-09-19,98.56,99.53,95.03,96.3,2842656.0
2025-09-22,96.59,97.59,95.43,96.8,707130.0
2025-09-23,97.11,97.335,96.15,96.45,541298.0
2025-09-24,95.46,95.99,93.41,94.46,754835.0
2025-09-25,93.2,96.16,93.05,94.67,764586.0
2025-09-26,93.12,94.35,91.57,94.13,816381.0
2025-09-29,93.99,94.02,92.2,93.0,745330.0
2025-09-30,93.68,93.68,90.25,90.25,1155227.0
2025-10-01,90.21,91.11,89.26,90.82,716212.0
2025-10-02,90.23,90.69,89.15,90.0,1153180.0
2025-10-03,90.0,90.79,89.33,90.26,768212.0
2025-10-06,90.0,90.3,87.92,88.3,802734.0
2025-10-07,88.1,88.25,85.765,85.85,1101202.0
2025-10-08,85.75,86.24,84.68,85.53,772714.0
2025-10-09,86.7,87.14,84.8,85.51,743314.0
2025-10-10,85.45,86.25,84.95,85.63,719339.0
2025-10-13,83.78,83.87,82.66,83.5,912891.0
2025-10-14,83.97,84.24,82.72,83.5,865448.0
2025-10-15,84.33,86.13,84.02,84.91,829962.0
2025-10-16,85.0,85.1,82.41,83.7,796231.0
2025-10-17,83.2,83.76,82.23,82.23,623073.0
2025-10-20,82.3,83.08,81.52,82.98,684205.0
2025-10-21,82.9,85.29,82.74,84.17,804782.0
2025-10-22,84.0,84.4,82.88,84.4,754762.0
2025-10-23,83.34,84.2,82.55,83.1,640166.0
2025-10-24,84.35,86.42,84.1,85.57,1093709.0
2025-10-27,86.64,86.92,84.76,85.02,825641.0
2025-10-28,79.09,79.09,70.13,71.52,3430064.0
2025-10-29,71.8,73.035,70.63,72.22,1442300.0
2025-10-30,72.0,72.24,70.37,70.37,1466866.0
2025-10-31,70.61,71.39,69.12,69.12,1283466.0
2025-11-03,68.8,69.95,68.2,69.55,913021.0
2025-11-04,69.55,71.25,68.43,68.51,918146.0
2025-11-05,67.13,68.11,66.73,67.55,803781.0
2025-11-06,68.01,69.9,67.39,67.97,1290414.0
2025-11-07,67.68,67.72,66.11,66.17,1341912.0
2025-11-10,66.8,70.58,66.0,70.25,1260346.0
2025-11-11,71.14,71.82,69.56,70.06,909298.0
2025-11-12,69.5,70.27,68.97,69.49,893307.0
2025-11-13,69.79,70.24,67.75,68.01,863087.0
2025-11-14,65.58,66.07,64.77,64.91,1194201.0
2025-11-17,66.1,66.1,64.53,65.66,715683.0
2025-11-18,63.67,64.0,61.49,62.63,1506703.0
2025-11-19,63.15,63.8,62.15,62.88,1133957.0
2025-11-20,64.45,66.25,64.09,64.21,1150496.0
2025-11-21,62.05,68.16,61.5,65.76,1494628.0
2025-11-24,67.5,69.35,66.77,67.04,1762351.0
2025-11-25,69.33,69.33,65.72,66.04,1099196.0
2025-11-26,67.7,67.89,65.22,65.25,823304.0