Date,Open,High,Low,Close,Volume
2016-10-03,18.95,19.0,17.5,17.71,8675679.0
2016-10-04,17.85,17.92,16.5,16.74,2640141.0
2016-10-05,16.75,17.96,16.6,17.5,986996.0
2016-10-06,17.5,17.7,17.01,17.21,365062.0
2016-10-07,17.3,17.75,17.1,17.5,127954.0
2016-10-11,17.65,18.47,17.49,18.4,1200819.0
2016-10-12,18.4,18.47,18.2,18.45,348981.0
2016-10-13,18.6,19.4,18.6,18.92,528850.0
2016-10-14,19.0,19.0,18.7,18.7,148528.0
2016-10-17,18.79,18.79,18.16,18.25,66653.0
2016-10-18,18.48,18.8,18.12,18.71,179035.0
2016-10-19,18.82,19.29,18.74,18.9,193069.0
2016-10-20,18.93,18.95,18.55,18.55,31391.0
2016-10-21,18.69,18.69,18.1,18.45,138203.0
2016-10-24,18.65,19.22,18.65,18.94,243286.0
2016-10-25,18.94,18.94,18.6,18.6,136593.0
2016-10-26,18.69,18.95,18.63,18.75,184932.0
2016-10-27,18.8,18.91,18.65,18.9,51441.0
2016-10-28,18.95,19.04,18.63,18.64,44685.0
2016-10-31,18.71,18.75,18.06,18.3,251356.0
2016-11-01,18.5,18.5,17.51,17.85,439981.0
2016-11-02,17.75,17.87,17.1,17.49,199609.0
2016-11-03,17.5,17.915,17.5,17.56,150912.0
2016-11-04,17.6,17.6,17.16,17.2,156281.0
2016-11-07,17.21,17.65,17.21,17.59,249982.0
2016-11-08,17.61,17.76,17.6,17.65,103542.0
2016-11-09,17.2,17.63,17.05,17.5,100809.0
2016-11-10,17.45,17.6,17.45,17.53,35281.0
2016-11-11,17.53,17.53,17.3,17.44,25135.0
2016-11-14,17.5,17.77,17.4,17.6,12070.0
2016-11-15,17.78,17.8,17.5,17.59,43958.0
2016-11-16,17.56,17.78,17.5,17.69,83376.0
2016-11-17,17.5,18.19,17.5,18.18,121060.0
2016-11-18,18.35,18.44,18.15,18.4,17070.0
2016-11-21,18.49,18.75,18.2,18.24,28176.0
2016-11-22,18.24,18.45,18.07,18.23,79710.0
2016-11-23,18.24,18.26,18.0,18.23,18696.0
2016-11-24,18.25,18.25,18.11,18.2,33280.0
2016-11-25,18.25,18.25,18.0,18.1,20655.0
2016-11-28,18.05,18.05,17.75,17.75,108747.0
2016-11-29,17.75,18.0,17.62,17.75,64500.0
2016-11-30,17.99,18.0,17.51,17.6,165905.0
2016-12-01,17.61,17.7,17.43,17.46,30993.0
2016-12-02,17.5,17.5,17.1,17.2,127995.0
2016-12-05,17.31,17.5,17.24,17.3,33010.0
2016-12-06,17.4,17.4,17.15,17.33,43246.0
2016-12-07,17.35,17.35,17.02,17.04,49062.0
2016-12-08,17.1,17.2,16.6,17.0,103665.0
2016-12-09,17.17,17.5,17.05,17.41,45023.0
2016-12-12,17.4,17.44,17.0,17.25,33846.0
2016-12-13,17.4,17.4,17.05,17.06,24574.0
2016-12-14,17.2,17.28,16.99,17.12,94741.0
2016-12-15,17.12,17.19,16.99,17.02,78100.0
2016-12-16,17.19,17.27,17.07,17.15,57994.0
2016-12-19,17.28,17.28,17.15,17.15,14690.0
2016-12-20,17.22,17.4,17.15,17.25,32369.0
2016-12-21,17.25,17.47,17.05,17.36,18473.0
2016-12-22,17.25,17.56,17.25,17.5,35511.0
2016-12-23,17.5,17.51,17.16,17.25,204112.0
2016-12-28,17.25,17.5,17.25,17.275,9858.0
2016-12-29,17.3,17.49,17.25,17.43,21979.0
2016-12-30,17.49,17.55,17.4,17.5,59560.0
2017-01-03,17.5,17.51,17.35,17.4,104510.0
2017-01-04,17.45,17.49,17.35,17.35,38792.0
2017-01-05,17.4,17.44,16.98,17.14,1015758.0
2017-01-06,17.23,17.31,17.12,17.25,53399.0
2017-01-09,17.34,17.61,17.25,17.5,169306.0
2017-01-10,18.2,18.35,17.65,18.0,370244.0
2017-01-11,17.25,17.33,16.88,16.95,1214375.0
2017-01-12,17.1,17.15,17.03,17.13,229934.0
2017-01-13,17.15,17.17,16.96,17.01,102409.0
2017-01-16,17.14,17.14,17.04,17.04,25389.0
2017-01-17,17.0,17.09,16.95,17.02,163403.0
2017-01-18,17.07,17.07,16.71,16.74,142140.0
2017-01-19,16.65,16.85,16.63,16.7,61118.0
2017-01-20,16.79,16.85,16.6,16.65,84268.0
2017-01-23,16.66,16.67,16.22,16.49,114324.0
2017-01-24,16.49,16.59,16.41,16.56,58739.0
2017-01-25,16.6,16.79,16.6,16.6,85603.0
2017-01-26,16.6,16.7,16.35,16.46,147719.0
2017-01-27,16.5,16.6,16.35,16.38,166669.0
2017-01-30,16.4,16.8,16.4,16.75,112650.0
2017-01-31,16.59,16.6,16.33,16.38,302454.0
2017-02-01,16.41,16.55,16.4,16.49,269488.0
2017-02-02,16.43,16.49,16.3,16.41,138782.0
2017-02-03,16.43,16.43,15.76,15.98,287940.0
2017-02-06,16.01,16.19,15.91,16.06,236311.0
2017-02-07,16.06,16.16,15.6,15.72,603106.0
2017-02-08,15.7,15.75,15.34,15.45,432227.0
2017-02-09,15.53,16.02,15.4,15.88,219597.0
2017-02-10,15.92,16.2,15.83,15.83,105155.0
2017-02-13,15.85,15.95,15.71,15.79,123757.0
2017-02-14,15.78,16.25,15.78,16.1,235978.0
2017-02-15,16.3,16.7,16.25,16.49,375132.0
2017-02-16,16.62,16.63,16.5,16.51,83139.0
2017-02-17,16.54,16.66,16.38,16.59,250985.0
2017-02-21,16.65,16.7,16.285,16.61,232130.0
2017-02-22,16.55,16.58,16.31,16.42,81119.0
2017-02-23,16.42,16.42,16.08,16.17,75288.0
2017-02-24,16.23,16.35,15.92,16.13,194077.0
2017-02-27,16.12,16.33,16.01,16.03,36010.0
2017-02-28,16.06,16.06,15.79,15.88,199531.0
2017-03-01,15.92,15.925,15.4,15.61,82084.0
2017-03-02,15.65,15.71,15.51,15.6,404286.0
2017-03-03,15.59,15.64,15.34,15.46,71349.0
2017-03-06,15.5,15.92,15.34,15.84,206003.0
2017-03-07,15.82,15.9,15.7,15.71,121551.0
2017-03-08,15.68,15.85,15.43,15.5,247084.0
2017-03-09,15.5,15.51,14.87,14.99,420868.0
2017-03-10,14.95,15.64,14.95,15.25,477289.0
2017-03-13,15.29,15.36,15.05,15.09,208642.0
2017-03-14,15.13,15.2,15.03,15.06,237334.0
2017-03-15,15.11,15.35,15.07,15.22,296398.0
2017-03-16,15.2,15.5,15.18,15.34,34363.0
2017-03-17,15.41,15.55,15.3,15.32,237704.0
2017-03-20,15.32,15.35,15.06,15.12,1081741.0
2017-03-21,15.17,15.31,14.9,15.25,136829.0
2017-03-22,15.24,15.24,15.05,15.1,109578.0
2017-03-23,15.1,15.47,15.06,15.3,183672.0
2017-03-24,15.29,15.29,15.1,15.15,284254.0
2017-03-27,15.1,15.3,15.1,15.3,114609.0
2017-03-28,15.24,15.39,15.2,15.31,105180.0
2017-03-29,15.3,15.89,15.3,15.7,372142.0
2017-03-30,15.71,15.89,15.25,15.42,109474.0
2017-03-31,15.4,15.56,15.4,15.53,44400.0
2017-04-03,15.4,15.5,15.26,15.3,172401.0
2017-04-04,15.33,15.5,15.21,15.35,45285.0
2017-04-05,15.3,15.48,15.17,15.23,55028.0
2017-04-06,15.24,15.24,14.92,15.0,192861.0
2017-04-07,15.0,15.08,14.75,14.98,41628.0
2017-04-10,15.07,15.17,14.95,15.09,64482.0
2017-04-11,15.05,15.12,14.87,15.06,170629.0
2017-04-12,15.05,15.26,15.05,15.17,119143.0
2017-04-13,15.11,15.12,14.59,14.65,126673.0
2017-04-17,14.66,14.96,14.5,14.93,40754.0
2017-04-18,14.89,15.04,14.85,14.91,33140.0
2017-04-19,14.95,15.015,14.77,14.8,76314.0
2017-04-20,14.84,15.15,14.8,14.89,223076.0
2017-04-21,14.9,14.91,14.52,14.72,119308.0
2017-04-24,14.77,14.8,14.39,14.7,101784.0
2017-04-25,14.65,14.7,13.91,14.0,199219.0
2017-04-26,14.0,14.26,13.89,14.16,248721.0
2017-04-27,14.11,14.5,14.11,14.38,184470.0
2017-04-28,14.45,15.06,14.45,15.0,128468.0
2017-05-01,14.94,15.26,14.89,14.93,252605.0
2017-05-02,15.0,15.4,15.0,15.14,99640.0
2017-05-03,15.11,15.16,14.79,15.03,106871.0
2017-05-04,14.94,15.01,14.7,14.9,114847.0
2017-05-05,14.9,15.12,14.9,14.95,52129.0
2017-05-08,14.99,15.15,14.91,15.1,29653.0
2017-05-09,15.1,15.12,14.93,15.12,91945.0
2017-05-10,15.12,15.35,15.06,15.35,129717.0
2017-05-11,15.61,16.09,15.61,15.99,1372371.0
2017-05-12,16.02,16.1,15.85,16.02,96944.0
2017-05-15,16.05,16.18,15.52,15.7,145758.0
2017-05-16,15.73,16.11,15.6,15.72,116130.0
2017-05-17,15.55,15.63,14.65,14.99,266291.0
2017-05-18,14.99,15.035,14.11,14.29,206122.0
2017-05-19,14.33,14.5,14.0,14.29,230656.0
2017-05-23,14.38,14.46,14.01,14.2,111688.0
2017-05-24,14.18,14.2,13.99,14.09,198865.0
2017-05-25,14.04,14.21,13.95,14.01,99491.0
2017-05-26,14.01,14.9,13.96,14.87,545185.0
2017-05-29,14.84,15.2,14.84,15.17,93536.0
2017-05-30,15.12,15.19,14.84,14.87,932693.0
2017-05-31,14.92,15.53,14.92,15.3,609994.0
2017-06-01,15.39,15.59,14.99,15.1,78704.0
2017-06-02,15.1,15.3,14.9,15.26,542271.0
2017-06-05,15.15,15.16,14.92,14.98,111732.0
2017-06-06,15.02,15.08,14.85,14.99,255843.0
2017-06-07,15.14,15.14,14.91,15.1,37128.0
2017-06-08,15.02,15.35,15.0,15.15,195562.0
2017-06-09,15.02,15.3,15.0,15.1,48013.0
2017-06-12,15.08,15.3,15.01,15.16,79203.0
2017-06-13,15.17,15.49,15.1,15.42,68482.0
2017-06-14,15.49,15.49,15.23,15.25,46191.0
2017-06-15,15.19,15.21,15.1,15.2,61743.0
2017-06-16,15.2,15.3,15.02,15.3,53603.0
2017-06-19,15.15,15.15,15.025,15.12,256541.0
2017-06-20,15.08,15.08,14.95,15.03,156120.0
2017-06-21,15.0,15.13,15.0,15.08,37624.0
2017-06-22,15.02,15.1,15.0,15.1,124740.0
2017-06-23,15.01,15.13,15.01,15.1,457057.0
2017-06-26,15.05,15.15,15.02,15.1,32683.0
2017-06-27,15.06,15.3,15.05,15.08,38849.0
2017-06-28,15.04,15.05,14.78,14.85,115291.0
2017-06-29,14.9,14.92,14.77,14.79,101414.0
2017-06-30,14.8,15.04,14.8,15.02,73841.0
2017-07-04,15.0,15.0,14.47,14.79,68885.0
2017-07-05,14.75,14.75,14.61,14.65,278997.0
2017-07-06,14.68,14.81,14.59,14.73,113552.0
2017-07-07,14.76,14.87,14.44,14.83,86984.0
2017-07-10,14.77,15.02,14.77,14.95,90511.0
2017-07-11,14.9,15.05,14.57,14.64,88762.0
2017-07-12,14.7,15.1,14.7,14.99,128609.0
2017-07-13,15.5,15.64,14.19,14.25,361948.0
2017-07-14,14.33,14.4,13.64,14.04,361663.0
2017-07-17,14.09,14.09,13.3,13.64,448620.0
2017-07-18,13.55,13.61,13.37,13.4,154365.0
2017-07-19,13.44,13.45,13.19,13.4,151255.0
2017-07-20,13.4,13.59,13.4,13.55,85733.0
2017-07-21,13.65,13.65,13.48,13.5,111862.0
2017-07-24,13.55,13.6,13.32,13.51,170961.0
2017-07-25,13.6,13.6,13.4,13.45,163614.0
2017-07-26,13.5,13.5,13.35,13.42,410354.0
2017-07-27,13.4,13.49,13.23,13.45,235056.0
2017-07-28,13.43,13.45,13.25,13.36,228832.0
2017-07-31,13.3,13.33,13.19,13.29,130032.0
2017-08-01,13.05,13.18,13.05,13.1,283884.0
2017-08-02,13.0,13.09,12.65,12.8,584467.0
2017-08-03,12.74,12.84,12.5,12.56,223627.0
2017-08-04,12.53,12.71,12.29,12.68,249543.0
2017-08-08,12.6,13.04,12.52,12.9,134461.0
2017-08-09,12.91,13.03,12.83,12.9,194693.0
2017-08-10,12.86,12.91,12.45,12.5,212613.0
2017-08-11,12.34,13.27,12.34,13.17,226679.0
2017-08-14,13.15,13.15,12.73,13.01,157379.0
2017-08-15,13.1,13.19,13.0,13.18,145690.0
2017-08-16,13.22,13.33,13.11,13.12,59436.0
2017-08-17,13.14,13.15,12.99,13.01,101065.0
2017-08-18,13.05,13.14,12.95,13.02,181739.0
2017-08-21,12.97,13.03,12.52,12.57,119861.0
2017-08-22,12.65,12.74,12.5,12.52,84277.0
2017-08-23,12.52,12.56,12.32,12.5,127727.0
2017-08-24,12.55,12.81,12.5,12.76,61338.0
2017-08-25,12.77,12.81,12.5,12.59,42049.0
2017-08-28,12.61,12.75,12.59,12.67,27650.0
2017-08-29,12.72,12.72,12.545,12.69,40369.0
2017-08-30,12.72,12.77,12.5,12.69,42377.0
2017-08-31,12.7,12.87,12.46,12.55,417594.0
2017-09-01,12.55,12.88,12.47,12.75,67513.0
2017-09-05,12.71,12.99,12.7,12.72,227416.0
2017-09-06,12.72,12.84,12.7,12.73,94260.0
2017-09-07,12.66,12.84,12.66,12.75,54502.0
2017-09-08,12.79,12.93,12.75,12.87,58785.0
2017-09-11,12.9,13.22,12.9,13.11,144363.0
2017-09-12,13.13,13.67,13.05,13.59,114051.0
2017-09-13,13.67,13.83,13.58,13.64,81146.0
2017-09-14,13.61,13.71,13.53,13.65,99263.0
2017-09-15,13.58,13.86,13.47,13.78,139723.0
2017-09-18,13.78,13.94,13.7,13.83,53771.0
2017-09-19,13.83,13.86,13.77,13.81,49377.0
2017-09-20,13.81,13.95,13.775,13.89,99026.0
2017-09-21,13.95,14.04,13.87,14.0,167521.0
2017-09-22,14.0,14.42,14.0,14.27,79046.0
2017-09-25,14.31,14.39,14.25,14.35,63139.0
2017-09-26,14.32,14.68,14.25,14.64,135271.0
2017-09-27,14.63,15.05,14.63,14.98,201468.0
2017-09-28,14.99,15.23,14.82,15.05,158069.0
2017-09-29,15.0,15.05,14.8,14.85,73326.0
2017-10-02,14.91,14.91,14.65,14.68,105995.0
2017-10-03,14.62,14.69,14.17,14.62,285083.0
2017-10-04,14.59,14.72,14.41,14.6,133293.0
2017-10-05,14.6,14.87,13.97,14.2,337466.0
2017-10-06,13.3,13.61,12.91,13.38,559184.0
2017-10-10,13.45,13.46,13.04,13.27,397388.0
2017-10-11,13.21,13.35,12.8,12.96,826012.0
2017-10-12,12.95,12.97,12.75,12.75,275579.0
2017-10-13,12.8,12.84,12.51,12.53,342927.0
2017-10-16,12.54,12.575,11.85,11.92,447611.0
2017-10-17,12.07,12.07,11.65,11.69,450263.0
2017-10-18,11.66,11.73,11.41,11.48,398471.0
2017-10-19,11.56,11.56,11.29,11.37,153268.0
2017-10-20,11.44,11.67,11.31,11.6,221395.0
2017-10-23,11.66,11.66,11.35,11.39,163149.0
2017-10-24,11.49,11.595,11.0,11.55,927349.0
2017-10-25,11.57,11.71,11.31,11.46,189606.0
2017-10-26,11.51,11.6,11.27,11.45,269113.0
2017-10-27,11.47,11.51,10.94,11.42,248588.0
2017-10-30,11.41,11.51,11.17,11.21,182604.0
2017-10-31,11.26,11.26,10.88,10.95,352995.0
2017-11-01,10.88,11.0,10.28,10.72,335754.0
2017-11-02,10.76,10.76,10.18,10.25,218102.0
2017-11-03,10.25,10.39,10.1,10.37,158357.0
2017-11-06,10.4,10.46,10.27,10.33,156016.0
2017-11-07,10.38,10.62,10.31,10.6,164899.0
2017-11-08,10.58,10.61,10.42,10.54,149342.0
2017-11-09,10.55,10.88,10.44,10.86,692572.0
2017-11-10,11.0,11.75,10.98,11.55,395600.0
2017-11-13,11.6,11.68,11.24,11.45,189389.0
2017-11-14,11.5,11.5,11.22,11.31,80197.0
2017-11-15,11.25,11.5,11.1,11.19,115825.0
2017-11-16,11.19,11.53,11.16,11.37,82213.0
2017-11-17,11.31,11.71,11.14,11.66,141878.0
2017-11-20,11.75,11.76,11.5,11.62,169915.0
2017-11-21,11.65,11.69,11.48,11.69,130236.0
2017-11-22,11.61,11.8,11.51,11.64,107048.0
2017-11-23,11.58,11.69,11.57,11.68,35962.0
2017-11-24,11.72,11.78,11.6,11.69,56545.0
2017-11-27,11.76,11.91,11.67,11.88,137903.0
2017-11-28,11.85,11.86,11.61,11.64,129544.0
2017-11-29,11.63,11.89,11.56,11.8,255004.0
2017-11-30,11.8,12.22,11.75,12.07,344923.0
2017-12-01,11.95,12.36,11.84,12.33,313076.0
2017-12-04,12.4,12.43,12.05,12.21,157678.0
2017-12-05,12.15,12.46,12.07,12.38,192846.0
2017-12-06,12.28,12.5,12.12,12.46,120197.0
2017-12-07,12.3,12.77,12.28,12.7,163562.0
2017-12-08,12.79,12.8,12.51,12.58,74651.0
2017-12-11,12.58,12.6,12.36,12.43,100717.0
2017-12-12,12.45,12.56,12.26,12.53,474465.0
2017-12-13,12.56,12.87,12.5,12.75,129225.0
2017-12-14,12.72,13.04,12.71,12.91,166672.0
2017-12-15,12.93,13.18,12.85,13.12,166602.0
2017-12-18,13.22,13.24,12.94,12.96,114798.0
2017-12-19,12.96,13.04,12.83,12.91,93963.0
2017-12-20,12.97,13.02,12.92,13.0,379787.0
2017-12-21,12.96,13.01,12.77,12.84,147109.0
2017-12-22,12.85,12.96,12.47,12.51,175022.0
2017-12-27,12.48,12.6,12.41,12.48,361850.0
2017-12-28,12.58,12.7,12.58,12.7,61384.0
2017-12-29,12.8,12.8,12.54,12.69,69119.0
2018-01-02,12.74,12.79,12.67,12.67,107272.0
2018-01-03,12.65,12.73,12.47,12.72,95820.0
2018-01-04,12.76,12.8,12.545,12.71,126449.0
2018-01-05,12.79,12.79,12.63,12.64,68449.0
2018-01-08,12.67,12.8,12.56,12.59,74159.0
2018-01-09,12.66,12.69,12.5,12.64,385170.0
2018-01-10,12.65,12.78,12.46,12.53,709062.0
2018-01-11,13.0,13.47,13.0,13.28,1071172.0
2018-01-12,13.35,13.73,13.3,13.69,587016.0
2018-01-15,13.51,13.93,13.51,13.7,332536.0
2018-01-16,13.6,13.84,13.6,13.76,331905.0
2018-01-17,13.74,13.82,13.65,13.75,193651.0
2018-01-18,13.8,13.81,13.67,13.75,115549.0
2018-01-19,13.68,13.77,13.63,13.67,77682.0
2018-01-22,13.72,13.74,13.32,13.45,176776.0
2018-01-23,13.39,13.58,13.37,13.51,72259.0
2018-01-24,13.4,13.68,13.37,13.57,641042.0
2018-01-25,13.54,13.58,13.43,13.5,121400.0
2018-01-26,13.4,13.5,13.23,13.45,386031.0
2018-01-29,13.43,13.47,13.24,13.3,194319.0
2018-01-30,13.32,13.4,13.13,13.38,137039.0
2018-01-31,13.4,13.4,13.15,13.32,127339.0
2018-02-01,13.34,13.5,13.21,13.35,214489.0
2018-02-02,13.33,13.35,13.2,13.32,114949.0
2018-02-05,13.27,13.34,12.95,13.04,232653.0
2018-02-06,12.9,13.13,12.82,13.1,121003.0
2018-02-07,13.14,13.75,13.12,13.56,231209.0
2018-02-08,13.45,13.45,12.57,12.63,292598.0
2018-02-09,12.7,12.73,12.22,12.48,214590.0
2018-02-12,12.5,12.8,12.5,12.66,75629.0
2018-02-13,12.6,12.65,12.38,12.44,110061.0
2018-02-14,12.43,12.98,12.36,12.87,224335.0
2018-02-15,12.9,12.93,12.74,12.78,88293.0
2018-02-16,12.75,12.88,12.39,12.51,159907.0
2018-02-20,12.34,12.62,12.31,12.47,117576.0
2018-02-21,12.47,12.75,12.47,12.5,185173.0
2018-02-22,12.56,12.61,12.44,12.53,44845.0
2018-02-23,12.51,12.55,12.44,12.54,81476.0
2018-02-26,12.55,12.7,12.39,12.54,225153.0
2018-02-27,12.5,12.68,12.45,12.46,63334.0
2018-02-28,12.51,12.61,12.41,12.55,74347.0
2018-03-01,12.5,12.57,12.25,12.27,104766.0
2018-03-02,12.26,12.48,12.26,12.41,88856.0
2018-03-05,12.37,12.51,12.34,12.41,72196.0
2018-03-06,12.44,12.65,12.4,12.65,74535.0
2018-03-07,12.63,12.69,12.445,12.55,76326.0
2018-03-08,12.59,12.74,12.48,12.69,65912.0
2018-03-09,12.72,12.88,12.63,12.71,56763.0
2018-03-12,12.7,12.87,12.69,12.79,36163.0
2018-03-13,12.84,13.0,12.79,12.88,85334.0
2018-03-14,12.85,12.92,12.68,12.76,74616.0
2018-03-15,12.55,12.8,12.55,12.67,51503.0
2018-03-16,12.68,12.78,12.66,12.73,46000.0
2018-03-19,12.68,12.73,12.41,12.47,59130.0
2018-03-20,12.47,12.8,12.33,12.69,172412.0
2018-03-21,12.7,12.79,12.58,12.64,50480.0
2018-03-22,12.59,12.6,12.26,12.28,75683.0
2018-03-23,12.32,12.32,11.92,11.97,128964.0
2018-03-26,12.07,12.15,11.87,12.04,71691.0
2018-03-27,12.1,12.21,11.96,11.97,83608.0
2018-03-28,11.99,12.16,11.9,11.97,65275.0
2018-03-29,12.0,12.1,11.88,12.06,65646.0
2018-04-02,12.03,12.07,11.81,11.92,85773.0
2018-04-03,11.96,12.1,11.84,11.93,64150.0
2018-04-04,11.87,12.24,11.87,12.19,129501.0
2018-04-05,12.23,12.35,12.2,12.24,81629.0
2018-04-06,12.2,12.37,11.95,12.05,66939.0
2018-04-09,12.1,12.19,12.015,12.06,40852.0
2018-04-10,12.15,12.18,11.78,11.86,83296.0
2018-04-11,11.84,11.95,11.59,11.6,134200.0
2018-04-12,11.67,12.01,11.64,12.0,165836.0
2018-04-13,11.99,12.12,11.88,11.95,89041.0
2018-04-16,11.97,12.02,11.87,11.98,57142.0
2018-04-17,12.0,12.05,11.91,11.96,81529.0
2018-04-18,11.98,12.5,11.97,12.36,145179.0
2018-04-19,12.37,12.45,12.21,12.3,90661.0
2018-04-20,12.31,12.44,12.21,12.33,40896.0
2018-04-23,12.33,12.74,12.26,12.34,80441.0
2018-04-24,12.39,12.39,12.05,12.12,64419.0
2018-04-25,12.13,12.2,12.0,12.09,66579.0
2018-04-26,12.09,12.45,12.06,12.39,82221.0
2018-04-27,12.43,12.59,12.34,12.48,31372.0
2018-04-30,12.49,12.49,12.17,12.23,57465.0
2018-05-01,12.18,12.4,12.17,12.4,55075.0
2018-05-02,12.41,12.47,12.25,12.34,37072.0
2018-05-03,12.35,12.49,12.33,12.44,45701.0
2018-05-04,12.44,13.23,12.38,13.07,244312.0
2018-05-07,13.14,13.25,12.92,13.12,58025.0
2018-05-08,13.14,13.38,13.0,13.32,82974.0
2018-05-09,13.32,13.43,13.2,13.36,33107.0
2018-05-10,13.36,13.41,12.99,13.32,59605.0
2018-05-11,13.35,13.35,12.4,12.91,652542.0
2018-05-14,12.99,13.09,12.79,12.99,66754.0
2018-05-15,13.08,13.36,12.89,12.99,165436.0
2018-05-16,13.02,13.87,13.02,13.78,332672.0
2018-05-17,13.77,14.33,13.73,14.07,106154.0
2018-05-18,14.0,14.25,14.0,14.08,59646.0
2018-05-22,14.08,14.08,13.77,13.87,89772.0
2018-05-23,13.87,14.0,13.68,13.85,51666.0
2018-05-24,13.88,14.0,13.79,13.95,28910.0
2018-05-25,13.9,14.15,13.87,13.93,37490.0
2018-05-28,13.95,13.99,13.69,13.8,16058.0
2018-05-29,13.8,14.06,13.8,13.99,157321.0
2018-05-30,14.03,14.08,13.98,14.04,53530.0
2018-05-31,14.03,14.04,13.75,13.8,76217.0
2018-06-01,13.81,14.48,13.81,14.44,93338.0
2018-06-04,14.49,14.49,14.13,14.23,3700.0
2018-06-05,14.25,14.4,13.93,14.22,199495.0
2018-06-06,14.25,14.7,14.18,14.65,80628.0
2018-06-07,14.6,14.74,14.5,14.58,84760.0
2018-06-08,14.55,14.68,14.37,14.46,34813.0
2018-06-11,14.46,14.51,14.23,14.29,51055.0
2018-06-12,14.38,14.88,14.26,14.55,240752.0
2018-06-13,14.58,14.93,14.54,14.69,235436.0
2018-06-14,14.78,14.87,14.57,14.63,114277.0
2018-06-15,14.6,15.37,14.57,15.28,231566.0
2018-06-18,15.43,15.69,15.23,15.58,278038.0
2018-06-19,15.57,15.77,15.36,15.67,235485.0
2018-06-20,15.75,15.84,15.55,15.72,75362.0
2018-06-21,15.55,15.98,15.365,15.5,181038.0
2018-06-22,15.55,15.73,15.47,15.62,133747.0
2018-06-25,15.6,15.88,15.53,15.78,169201.0
2018-06-26,15.79,15.98,15.62,15.75,167341.0
2018-06-27,15.74,15.75,15.56,15.64,92629.0
2018-06-28,15.61,15.72,15.49,15.57,62037.0
2018-06-29,15.6,15.78,15.41,15.6,144633.0
2018-07-03,15.67,16.0,15.62,15.81,173716.0
2018-07-04,15.84,16.0,15.73,15.73,80345.0
2018-07-05,15.77,15.97,15.66,15.92,80474.0
2018-07-06,15.9,16.44,15.86,15.99,252797.0
2018-07-09,16.07,16.35,16.06,16.2,350788.0
2018-07-10,16.3,16.35,15.95,16.22,294860.0
2018-07-11,16.05,16.34,16.0,16.09,285210.0
2018-07-12,16.64,17.9,16.64,17.79,1469825.0
2018-07-13,17.71,18.04,17.62,17.95,736532.0
2018-07-16,17.95,17.98,17.32,17.34,418154.0
2018-07-17,17.29,17.45,17.1,17.25,430280.0
2018-07-18,17.26,17.28,16.95,17.16,316477.0
2018-07-19,16.08,16.23,15.8,16.09,880275.0
2018-07-20,16.1,16.25,16.05,16.08,376296.0
2018-07-23,16.08,16.23,16.02,16.18,230023.0
2018-07-24,16.21,16.21,15.995,16.0,245725.0
2018-07-25,15.98,16.045,15.95,16.0,179641.0
2018-07-26,15.99,16.06,15.91,16.0,284983.0
2018-07-27,16.02,16.08,15.79,15.93,203527.0
2018-07-30,15.96,16.05,15.81,15.85,115199.0
2018-07-31,15.81,16.1,15.8,16.05,111475.0
2018-08-01,15.99,16.13,15.88,16.08,144002.0
2018-08-02,16.01,16.24,15.99,16.23,327668.0
2018-08-03,16.21,16.25,16.11,16.2,121923.0
2018-08-07,16.21,16.31,16.07,16.18,313967.0
2018-08-08,15.98,15.99,15.64,15.98,493046.0
2018-08-09,15.97,15.97,15.88,15.95,202437.0
2018-08-10,15.9,16.16,15.82,15.95,596225.0
2018-08-13,15.91,15.95,15.61,15.63,170647.0
2018-08-14,15.66,16.06,15.66,15.98,349403.0
2018-08-15,15.96,16.09,15.91,16.07,293804.0
2018-08-16,16.08,16.21,15.99,16.06,207952.0
2018-08-17,16.07,16.2,15.99,16.11,400070.0
2018-08-20,16.13,16.4,16.1,16.28,298868.0
2018-08-21,16.35,16.45,16.32,16.34,175976.0
2018-08-22,16.35,16.54,16.3,16.44,239967.0
2018-08-23,16.45,16.5,16.43,16.45,159889.0
2018-08-24,16.44,16.46,16.02,16.04,203899.0
2018-08-27,16.11,16.12,15.85,15.97,126426.0
2018-08-28,15.94,16.18,15.88,16.14,248974.0
2018-08-29,16.17,16.4,16.12,16.35,175788.0
2018-08-30,16.37,16.5,16.33,16.42,154579.0
2018-08-31,16.4,16.45,16.245,16.31,170727.0
2018-09-04,16.32,16.34,16.07,16.21,145770.0
2018-09-05,16.13,16.73,16.07,16.65,338348.0
2018-09-06,16.66,16.86,16.54,16.56,235764.0
2018-09-07,16.54,17.54,16.42,17.19,442716.0
2018-09-10,17.24,17.24,16.93,17.0,143499.0
2018-09-11,16.97,17.08,16.83,16.91,136053.0
2018-09-12,16.91,17.2,16.83,17.1,99621.0
2018-09-13,17.07,17.19,16.84,17.01,123152.0
2018-09-14,17.01,17.21,16.8,17.11,891838.0
2018-09-17,17.05,17.2,16.95,16.98,140536.0
2018-09-18,16.99,17.18,16.99,17.0,76984.0
2018-09-19,16.98,17.17,16.9,16.97,118406.0
2018-09-20,17.01,17.13,16.91,16.95,95457.0
2018-09-21,16.91,17.06,16.73,16.99,233907.0
2018-09-24,16.97,16.98,16.53,16.68,111132.0
2018-09-25,16.68,16.93,16.55,16.66,151373.0
2018-09-26,16.59,17.16,16.08,17.07,164718.0
2018-09-27,16.99,17.25,16.86,17.15,152498.0
2018-09-28,17.12,17.31,16.95,17.11,98540.0
2018-10-01,17.16,17.32,16.53,16.62,311255.0
2018-10-02,16.66,16.83,16.39,16.43,294132.0
2018-10-03,16.48,16.52,16.26,16.4,186045.0
2018-10-04,16.42,16.49,15.9,16.15,160542.0
2018-10-05,17.49,18.41,17.45,18.39,1559612.0
2018-10-09,18.24,18.35,17.9,18.16,371465.0
2018-10-10,18.01,18.01,17.61,17.85,465443.0
2018-10-11,17.45,17.93,17.31,17.71,683687.0
2018-10-12,17.79,18.4,17.79,18.35,460845.0
2018-10-15,18.25,18.4,18.19,18.33,166827.0
2018-10-16,18.35,19.0,18.11,18.71,686366.0
2018-10-17,18.72,19.06,18.46,19.0,363393.0
2018-10-18,19.01,19.06,18.71,18.88,256826.0
2018-10-19,18.96,19.5,18.94,19.21,676198.0
2018-10-22,19.23,19.28,18.83,19.06,305057.0
2018-10-23,18.9,19.15,18.77,18.95,397031.0
2018-10-24,18.94,19.1,18.79,18.87,278253.0
2018-10-25,18.87,19.09,18.52,18.52,304466.0
2018-10-26,18.44,18.82,18.31,18.54,216075.0
2018-10-29,18.55,18.82,18.42,18.56,181314.0
2018-10-30,18.55,19.36,18.55,18.98,297658.0
2018-10-31,19.09,19.54,18.97,19.37,216558.0
2018-11-01,19.38,19.55,19.07,19.45,204871.0
2018-11-02,19.45,19.53,18.95,19.08,313470.0
2018-11-05,19.1,19.1,18.56,18.96,323015.0
2018-11-06,18.94,19.25,18.94,19.0,266163.0
2018-11-07,19.07,19.79,19.06,19.64,267424.0
2018-11-08,19.62,19.67,19.25,19.39,214258.0
2018-11-09,19.29,19.4,19.04,19.32,181574.0
2018-11-12,19.31,19.34,18.93,19.01,145562.0
2018-11-13,18.99,19.31,18.94,18.95,100355.0
2018-11-14,19.02,19.19,18.78,18.88,128312.0
2018-11-15,18.75,18.91,18.44,18.5,143081.0
2018-11-16,18.42,19.0,18.29,18.93,226122.0
2018-11-19,18.86,19.23,18.5,18.55,192639.0
2018-11-20,18.41,18.42,17.91,18.11,183435.0
2018-11-21,18.17,18.58,18.12,18.3,116841.0
2018-11-22,18.27,18.68,18.26,18.47,75947.0
2018-11-23,18.43,18.92,18.14,18.87,128517.0
2018-11-26,18.94,18.95,17.85,17.87,251422.0
2018-11-27,17.8,17.82,17.26,17.5,264445.0
2018-11-28,17.47,18.04,17.3,17.92,147943.0
2018-11-29,17.87,18.01,17.27,17.41,217456.0
2018-11-30,17.41,18.45,17.39,18.27,221959.0
2018-12-03,18.45,18.68,17.835,18.24,174900.0
2018-12-04,18.21,18.53,18.17,18.34,217465.0
2018-12-05,18.37,18.44,17.82,18.05,97734.0
2018-12-06,17.81,18.19,17.61,18.0,173597.0
2018-12-07,18.01,18.25,17.81,17.91,170994.0
2018-12-10,17.89,18.11,17.25,17.48,433631.0
2018-12-11,17.6,18.02,17.45,17.45,216709.0
2018-12-12,17.5,17.92,17.5,17.73,266684.0
2018-12-13,17.77,17.99,17.7,17.79,154260.0
2018-12-14,17.68,18.06,17.56,18.01,190707.0
2018-12-17,18.0,18.06,16.495,16.66,404595.0
2018-12-18,16.72,17.1,16.57,16.7,554679.0
2018-12-19,16.7,16.92,15.64,15.87,615932.0
2018-12-20,15.87,16.03,15.32,15.57,670979.0
2018-12-21,15.68,16.02,15.08,15.24,590328.0
2018-12-24,15.33,15.95,15.05,15.6,198726.0
2018-12-27,15.88,16.36,15.59,16.29,423896.0
2018-12-28,16.38,16.48,15.91,16.09,198853.0
2018-12-31,16.17,16.43,16.02,16.4,150775.0
2019-01-02,16.2,16.33,15.91,16.07,221831.0
2019-01-03,16.03,16.03,15.075,15.17,307652.0
2019-01-04,15.34,15.68,15.33,15.45,174997.0
2019-01-07,15.67,15.86,15.33,15.81,378811.0
2019-01-08,16.37,16.37,15.69,15.82,372341.0
2019-01-09,15.85,16.82,15.85,16.55,407219.0
2019-01-10,16.6,16.85,15.45,16.26,1736198.0
2019-01-11,16.24,17.135,16.24,17.01,563460.0
2019-01-14,16.98,17.0,16.19,16.25,303308.0
2019-01-15,16.42,16.525,16.14,16.16,217244.0
2019-01-16,16.2,16.44,16.09,16.25,257766.0
2019-01-17,16.2,16.48,15.87,15.91,302889.0
2019-01-18,15.96,16.28,15.91,15.97,173217.0
2019-01-21,15.97,16.48,15.88,16.45,167500.0
2019-01-22,16.43,16.53,16.19,16.38,111053.0
2019-01-23,16.46,16.98,16.46,16.79,229491.0
2019-01-24,16.79,17.0,16.49,16.5,110218.0
2019-01-25,16.58,16.86,16.19,16.27,230668.0
2019-01-28,16.24,16.64,16.22,16.48,95762.0
2019-01-29,16.51,16.91,16.51,16.8,150231.0
2019-01-30,16.88,16.98,16.61,16.9,124351.0
2019-01-31,16.9,17.03,16.73,17.03,75994.0
2019-02-01,17.1,17.6,17.1,17.52,261183.0
2019-02-04,17.52,17.53,17.19,17.42,176450.0
2019-02-05,17.44,17.83,17.37,17.66,103915.0
2019-02-06,17.73,17.97,17.54,17.7,79436.0
2019-02-07,17.62,18.0,17.47,17.92,114290.0
2019-02-08,17.87,17.99,17.58,17.65,143150.0
2019-02-11,17.68,17.9,17.64,17.7,42659.0
2019-02-12,17.79,18.23,17.69,18.15,151031.0
2019-02-13,18.2,18.53,18.16,18.52,222478.0
2019-02-14,18.5,18.55,17.78,18.14,328296.0
2019-02-15,18.14,18.45,18.14,18.15,86833.0
2019-02-19,18.15,18.15,17.77,17.93,91592.0
2019-02-20,16.5,16.73,16.4,16.52,1433259.0
2019-02-21,16.5,16.7,16.41,16.51,561717.0
2019-02-22,16.6,16.7,16.54,16.59,429858.0
2019-02-25,16.67,16.7,16.5,16.5,197797.0
2019-02-26,16.49,16.6,16.29,16.35,266840.0
2019-02-27,16.36,16.47,16.3,16.32,255993.0
2019-02-28,16.33,16.34,16.05,16.16,397861.0
2019-03-01,16.21,16.5,16.06,16.4,262684.0
2019-03-04,16.4,16.43,16.18,16.23,218603.0
2019-03-05,16.23,16.28,16.12,16.23,253634.0
2019-03-06,16.25,16.47,16.2,16.35,143522.0
2019-03-07,16.3,16.32,16.0,16.11,314272.0
2019-03-08,16.1,16.21,16.02,16.16,287352.0
2019-03-11,16.2,16.4,16.2,16.38,276904.0
2019-03-12,16.34,16.53,16.3,16.43,215815.0
2019-03-13,16.3,16.77,16.25,16.49,2289280.0
2019-03-14,16.55,16.85,16.47,16.77,843641.0
2019-03-15,16.85,17.07,16.75,16.76,453535.0
2019-03-18,16.78,17.04,16.77,16.96,305040.0
2019-03-19,16.98,17.43,16.9,17.4,490353.0
2019-03-20,17.35,17.43,16.99,17.06,271096.0
2019-03-21,17.03,17.09,16.87,16.98,298054.0
2019-03-22,17.05,17.26,16.98,17.19,369552.0
2019-03-25,17.18,17.43,17.09,17.4,218157.0
2019-03-26,17.42,17.5,17.18,17.2,227538.0
2019-03-27,17.22,17.39,17.19,17.32,196311.0
2019-03-28,17.36,17.96,17.33,17.96,615171.0
2019-03-29,17.97,18.22,17.76,17.76,530439.0
2019-04-01,17.91,18.02,17.75,17.96,166638.0
2019-04-02,17.99,18.37,17.95,18.37,246358.0
2019-04-03,18.34,18.41,18.17,18.25,209503.0
2019-04-04,18.26,18.42,18.21,18.38,158423.0
2019-04-05,18.42,18.5,18.24,18.32,118466.0
2019-04-08,18.35,18.65,18.23,18.64,313813.0
2019-04-09,18.59,18.6,18.43,18.5,241825.0
2019-04-10,18.55,18.55,18.31,18.39,255037.0
2019-04-11,18.49,18.62,18.36,18.59,488383.0
2019-04-12,18.61,18.65,18.44,18.47,198917.0
2019-04-15,18.49,18.59,18.48,18.52,126434.0
2019-04-16,18.55,18.7,18.5,18.6,401241.0
2019-04-17,18.63,18.79,18.51,18.68,238941.0
2019-04-18,18.7,18.98,18.47,18.84,223317.0
2019-04-22,18.84,18.97,18.63,18.71,195365.0
2019-04-23,18.72,19.0,18.7,18.96,123968.0
2019-04-24,18.98,19.21,18.76,19.17,199381.0
2019-04-25,19.17,19.215,18.97,19.06,171762.0
2019-04-26,19.1,19.57,19.07,19.42,650335.0
2019-04-29,19.49,19.52,19.27,19.3,184069.0
2019-04-30,19.34,19.585,19.25,19.43,282222.0
2019-05-01,19.45,19.59,19.39,19.45,149726.0
2019-05-02,19.42,19.5,18.91,18.99,318510.0
2019-05-03,19.07,19.11,18.73,18.77,239069.0
2019-05-06,18.6,18.93,18.5,18.82,291372.0
2019-05-07,18.76,18.77,18.315,18.36,450691.0
2019-05-08,18.33,18.75,18.33,18.56,685392.0
2019-05-09,18.5,18.98,18.49,18.94,327293.0
2019-05-10,18.19,18.59,17.97,18.05,771003.0
2019-05-13,17.88,18.22,17.52,18.17,451828.0
2019-05-14,18.17,18.31,17.97,18.11,343697.0
2019-05-15,18.06,18.28,17.99,18.24,308923.0
2019-05-16,18.26,18.69,18.26,18.59,290706.0
2019-05-17,18.53,18.775,18.495,18.75,341830.0
2019-05-21,18.75,18.89,18.69,18.81,197920.0
2019-05-22,18.74,19.03,18.62,18.86,254817.0
2019-05-23,18.83,19.04,18.72,19.0,360657.0
2019-05-24,19.05,19.05,18.6,18.65,362854.0
2019-05-27,18.65,19.0,18.59,18.88,258621.0
2019-05-28,18.83,18.93,18.61,18.71,256681.0
2019-05-29,18.63,18.69,18.18,18.25,540163.0
2019-05-30,18.27,18.37,17.9,17.9,442219.0
2019-05-31,17.92,18.1,17.61,17.75,764574.0
2019-06-03,17.79,18.17,17.44,17.59,415099.0
2019-06-04,17.69,17.89,17.5,17.75,318969.0
2019-06-05,17.84,18.06,17.53,17.67,331522.0
2019-06-06,17.72,18.13,17.62,17.77,307806.0
2019-06-07,17.82,17.9,17.62,17.69,212583.0
2019-06-10,17.74,17.79,17.19,17.23,214573.0
2019-06-11,17.33,17.97,17.26,17.89,841588.0
2019-06-12,18.0,18.12,17.58,17.65,279372.0
2019-06-13,17.72,18.24,17.66,18.14,268017.0
2019-06-14,18.14,18.66,18.0,18.3,454372.0
2019-06-17,18.36,18.64,18.2,18.56,326711.0
2019-06-18,18.64,18.7,18.33,18.35,175969.0
2019-06-19,18.41,18.43,17.99,18.11,160248.0
2019-06-20,18.14,18.14,17.75,17.81,198333.0
2019-06-21,17.82,17.82,17.18,17.28,500984.0
2019-06-24,17.29,17.34,16.89,17.0,268000.0
2019-06-25,16.97,17.0,16.65,16.74,384436.0
2019-06-26,16.74,16.74,16.26,16.41,153170.0
2019-06-27,16.41,16.67,16.3,16.39,292044.0
2019-06-28,16.4,16.81,16.4,16.78,210045.0
2019-07-02,16.79,16.86,16.62,16.73,140890.0
2019-07-03,16.7,17.02,16.62,16.93,171412.0
2019-07-04,16.89,17.03,16.77,16.93,72608.0
2019-07-05,16.88,16.94,16.7,16.89,151169.0
2019-07-08,16.85,16.93,16.42,16.61,247070.0
2019-07-09,16.58,16.96,16.52,16.59,131718.0
2019-07-10,16.64,16.7,16.37,16.68,144877.0
2019-07-11,16.72,16.78,16.27,16.39,208400.0
2019-07-12,16.98,17.68,16.98,17.55,420531.0
2019-07-15,17.62,17.81,17.31,17.59,366926.0
2019-07-16,17.51,17.57,16.95,17.23,298649.0
2019-07-17,17.2,17.35,16.5,16.58,292556.0
2019-07-18,16.55,16.67,16.49,16.5,162217.0
2019-07-19,16.53,16.88,16.48,16.77,202922.0
2019-07-22,16.73,16.9,16.66,16.67,172856.0
2019-07-23,16.7,16.93,16.6,16.86,167532.0
2019-07-24,16.78,17.05,16.75,17.03,205932.0
2019-07-25,17.05,17.54,17.0,17.51,301523.0
2019-07-26,17.49,17.78,17.38,17.64,236862.0
2019-07-29,17.73,17.91,17.41,17.87,190963.0
2019-07-30,17.82,17.93,17.65,17.84,241827.0
2019-07-31,17.8,18.45,17.7,18.29,413260.0
2019-08-01,18.3,18.41,17.94,18.03,360453.0
2019-08-02,17.99,18.0,17.64,17.81,239076.0
2019-08-06,17.74,18.02,17.51,17.68,199926.0
2019-08-07,17.56,18.08,17.56,18.05,259174.0
2019-08-08,18.11,18.26,17.97,18.24,179193.0
2019-08-09,18.18,18.24,17.91,18.1,176162.0
2019-08-12,18.08,18.12,17.82,17.88,236128.0
2019-08-13,17.82,18.11,17.81,18.0,183742.0
2019-08-14,17.87,18.07,17.5,17.65,204489.0
2019-08-15,17.57,17.71,17.31,17.5,141218.0
2019-08-16,17.52,17.63,17.34,17.55,111190.0
2019-08-19,17.63,17.71,17.51,17.6,196259.0
2019-08-20,17.55,17.61,17.3,17.36,180082.0
2019-08-21,17.42,17.48,17.27,17.36,141430.0
2019-08-22,17.37,17.41,17.14,17.19,97510.0
2019-08-23,17.15,17.34,16.73,16.85,178857.0
2019-08-26,16.95,16.98,16.71,16.9,188982.0
2019-08-27,16.93,17.1,16.8,17.01,112041.0
2019-08-28,16.96,17.01,16.79,16.9,126327.0
2019-08-29,17.0,17.23,16.9,16.99,112850.0
2019-08-30,17.0,17.0,16.88,16.96,150857.0
2019-09-03,16.92,16.92,16.56,16.74,307197.0
2019-09-04,16.81,17.0,16.79,16.93,215400.0
2019-09-05,17.0,17.2,16.88,17.05,300352.0
2019-09-06,16.96,17.46,16.96,17.33,354437.0
2019-09-09,17.37,17.38,17.28,17.36,112061.0
2019-09-10,17.3,17.34,16.91,17.09,233030.0
2019-09-11,16.9,17.29,16.9,17.07,139314.0
2019-09-12,17.04,17.23,16.98,17.09,78707.0
2019-09-13,17.12,17.21,16.98,17.17,118594.0
2019-09-16,17.15,17.15,16.81,17.07,62901.0
2019-09-17,17.12,17.62,17.12,17.55,185096.0
2019-09-18,17.6,17.65,17.37,17.55,219513.0
2019-09-19,17.53,17.81,17.53,17.63,197862.0
2019-09-20,17.63,17.7,17.35,17.41,134066.0
2019-09-23,17.41,17.65,17.33,17.35,131364.0
2019-09-24,17.49,17.49,16.88,17.0,158912.0
2019-09-25,17.04,17.05,16.27,16.55,329785.0
2019-09-26,16.6,17.59,16.58,17.0,519728.0
2019-09-27,16.93,17.09,16.7,16.74,145079.0
2019-09-30,16.67,16.89,16.67,16.79,102027.0
2019-10-01,16.79,16.98,16.65,16.69,216889.0
2019-10-02,16.64,16.65,16.17,16.39,201534.0
2019-10-03,16.3,16.39,15.94,16.2,380324.0
2019-10-04,16.18,16.28,15.94,16.06,344073.0
2019-10-07,16.04,16.22,16.0,16.06,178495.0
2019-10-08,16.04,16.19,15.83,15.96,343492.0
2019-10-09,16.0,16.05,15.92,15.99,601622.0
2019-10-10,16.0,16.02,15.85,15.94,123508.0
2019-10-11,16.05,16.12,15.96,15.98,337006.0
2019-10-15,16.11,16.34,15.98,16.16,599560.0
2019-10-16,17.65,19.1,17.63,18.75,2088618.0
2019-10-17,18.85,18.97,18.48,18.73,556204.0
2019-10-18,18.5,18.73,17.98,18.61,459778.0
2019-10-21,18.7,19.05,18.55,18.9,422282.0
2019-10-22,19.0,19.34,18.88,19.23,288591.0
2019-10-23,19.29,19.31,18.96,19.03,255293.0
2019-10-24,19.09,19.18,18.77,19.0,351611.0
2019-10-25,18.99,19.0,18.71,18.75,207002.0
2019-10-28,18.75,18.88,18.68,18.68,219921.0
2019-10-29,18.72,19.05,18.6,18.9,280201.0
2019-10-30,18.84,18.99,18.6,18.7,308876.0
2019-10-31,18.7,18.83,18.64,18.77,155546.0
2019-11-01,18.85,18.95,18.68,18.91,250108.0
2019-11-04,18.97,19.19,18.77,19.14,232589.0
2019-11-05,19.14,19.33,19.08,19.27,230942.0
2019-11-06,19.18,19.58,19.155,19.31,217870.0
2019-11-07,19.32,19.41,19.25,19.35,221804.0
2019-11-08,19.33,19.51,19.27,19.5,139786.0
2019-11-11,19.36,19.53,19.3,19.41,96704.0
2019-11-12,19.32,19.49,19.25,19.43,121846.0
2019-11-13,19.31,19.45,19.06,19.26,206470.0
2019-11-14,19.23,19.52,19.03,19.43,107486.0
2019-11-15,19.5,19.58,19.24,19.42,196573.0
2019-11-18,19.35,19.43,18.98,19.09,149343.0
2019-11-19,19.06,19.08,18.67,18.69,122706.0
2019-11-20,18.67,18.8,18.4,18.49,179892.0
2019-11-21,18.5,18.75,18.25,18.65,108918.0
2019-11-22,18.67,18.77,18.5,18.73,75757.0
2019-11-25,18.72,18.79,18.7,18.75,126134.0
2019-11-26,18.76,18.88,18.69,18.72,121635.0
2019-11-27,18.76,18.86,18.58,18.75,271431.0
2019-11-28,18.89,19.11,18.74,18.93,130157.0
2019-11-29,18.97,19.25,18.75,18.87,108216.0
2019-12-02,18.92,19.24,18.9,19.06,194692.0
2019-12-03,18.96,18.96,18.515,18.82,109170.0
2019-12-04,18.79,18.95,18.74,18.79,93454.0
2019-12-05,18.82,18.9,18.55,18.87,81075.0
2019-12-06,18.89,19.04,18.7,18.84,55549.0
2019-12-09,18.8,18.89,18.62,18.68,80725.0
2019-12-10,18.65,18.89,18.53,18.89,87858.0
2019-12-11,18.88,18.99,18.79,18.83,78932.0
2019-12-12,18.85,19.24,18.69,19.09,189707.0
2019-12-13,19.06,19.15,18.71,18.91,126928.0
2019-12-16,18.92,19.19,18.84,19.1,124695.0
2019-12-17,19.16,19.25,18.97,19.21,112287.0
2019-12-18,19.19,19.25,18.98,19.05,95134.0
2019-12-19,19.05,19.09,18.7,18.87,130927.0
2019-12-20,18.88,19.12,18.7,19.11,101159.0
2019-12-23,19.23,19.42,19.04,19.07,76309.0
2019-12-24,19.05,19.16,18.99,19.1,68376.0
2019-12-27,19.1,19.2,19.06,19.14,61084.0
2019-12-30,19.09,19.23,18.99,19.12,76377.0
2019-12-31,19.05,19.11,18.93,19.05,81788.0
2020-01-02,19.05,19.1,18.9,19.06,91547.0
2020-01-03,19.03,19.29,19.0,19.23,116990.0
2020-01-06,19.44,19.46,19.14,19.41,168074.0
2020-01-07,19.5,19.95,19.43,19.92,280310.0
2020-01-08,19.91,20.6,19.74,20.53,277282.0
2020-01-09,21.5,24.36,20.63,24.01,1490997.0
2020-01-10,23.98,23.98,22.34,23.16,661729.0
2020-01-13,23.4,23.97,22.97,23.93,579748.0
2020-01-14,23.98,24.0,23.41,23.78,306120.0
2020-01-15,23.87,24.3,23.69,24.09,341724.0
2020-01-16,24.11,24.39,24.07,24.23,172075.0
2020-01-17,24.25,25.16,24.24,24.71,282394.0
2020-01-20,24.67,25.13,24.55,24.67,186637.0
2020-01-21,24.74,25.25,24.7,25.21,196822.0
2020-01-22,25.21,25.54,25.17,25.26,150913.0
2020-01-23,25.24,25.48,24.95,25.08,184586.0
2020-01-24,25.2,25.2,24.8,25.03,128197.0
2020-01-27,24.69,25.22,24.5,24.96,119217.0
2020-01-28,25.05,25.35,24.95,25.3,173334.0
2020-01-29,25.25,25.25,24.91,25.03,113334.0
2020-01-30,24.93,25.27,24.9,25.01,75611.0
2020-01-31,24.94,25.05,24.63,25.03,224650.0
2020-02-03,25.0,25.57,24.88,25.46,235468.0
2020-02-04,25.74,26.14,25.6,25.92,263853.0
2020-02-05,26.17,26.37,25.7,26.05,137892.0
2020-02-06,26.02,26.25,25.72,26.09,195591.0
2020-02-07,26.0,26.06,25.09,25.21,175979.0
2020-02-10,25.18,25.345,24.94,25.0,158359.0
2020-02-11,25.06,25.39,24.97,25.37,107023.0
2020-02-12,25.53,25.54,25.2,25.37,115809.0
2020-02-13,25.34,25.67,25.22,25.65,67828.0
2020-02-14,25.64,25.77,25.5,25.71,51375.0
2020-02-18,25.61,25.99,25.28,25.91,241775.0
2020-02-19,25.92,26.0,25.71,25.83,153608.0
2020-02-20,25.79,26.12,25.76,26.12,66525.0
2020-02-21,26.04,26.09,25.7,25.72,109361.0
2020-02-24,24.79,25.26,24.38,24.45,226340.0
2020-02-25,24.31,24.6,23.21,23.61,356632.0
2020-02-26,23.2,23.97,23.02,23.26,264840.0
2020-02-27,22.59,22.84,21.87,22.5,407325.0
2020-02-28,21.62,22.15,21.18,22.12,731680.0
2020-03-02,22.13,22.9,21.5,22.56,278771.0
2020-03-03,22.75,23.0,21.34,21.46,279834.0
2020-03-04,21.73,22.22,21.72,22.16,200690.0
2020-03-05,21.77,21.87,21.21,21.24,190258.0
2020-03-06,20.88,21.13,20.43,21.04,283895.0
2020-03-09,19.63,20.49,18.96,18.96,532570.0
2020-03-10,19.5,19.71,18.92,19.57,348349.0
2020-03-11,19.3,19.55,18.49,18.52,367864.0
2020-03-12,16.98,17.24,15.57,15.68,579071.0
2020-03-13,16.39,16.7,15.31,16.29,456064.0
2020-03-16,12.0,13.86,11.95,13.06,673619.0
2020-03-17,13.27,13.4,11.77,11.99,853207.0
2020-03-18,11.35,11.4,9.19,10.59,1491729.0
2020-03-19,10.44,11.85,9.66,11.01,900349.0
2020-03-20,11.26,11.55,10.76,11.08,869536.0
2020-03-23,11.01,11.03,10.01,10.66,332181.0
2020-03-24,11.25,11.86,10.86,11.81,570369.0
2020-03-25,11.96,13.4,11.25,12.5,536034.0
2020-03-26,12.58,13.53,12.42,13.13,397515.0
2020-03-27,12.96,12.96,11.95,12.41,329432.0
2020-03-30,12.33,12.53,12.01,12.5,230532.0
2020-03-31,12.48,13.07,12.25,12.31,128560.0
2020-04-01,12.0,12.21,11.07,11.19,323520.0
2020-04-02,11.16,11.41,10.06,10.6,834322.0
2020-04-03,10.44,11.17,10.13,10.85,556548.0
2020-04-06,11.4,12.48,11.4,12.2,456066.0
2020-04-07,12.91,13.57,12.5,13.2,560996.0
2020-04-08,13.37,13.99,12.85,13.91,663694.0
2020-04-09,14.23,14.99,13.55,13.97,636427.0
2020-04-13,13.94,14.4,13.4,14.32,208069.0
2020-04-14,14.51,14.97,14.32,14.59,396131.0
2020-04-15,14.39,14.52,14.04,14.04,418087.0
2020-04-16,14.14,14.2,13.8,13.85,411176.0
2020-04-17,14.51,14.58,14.14,14.36,342212.0
2020-04-20,14.08,14.38,13.91,14.0,271511.0
2020-04-21,13.87,14.13,13.7,13.75,296563.0
2020-04-22,13.86,14.07,13.67,13.98,98255.0
2020-04-23,14.05,14.64,13.76,14.34,368653.0
2020-04-24,14.41,14.49,13.95,14.02,138032.0
2020-04-27,14.21,15.15,13.95,14.99,349564.0
2020-04-28,15.27,16.05,14.9,16.0,460855.0
2020-04-29,16.5,17.31,16.12,17.09,420448.0
2020-04-30,17.13,17.13,16.47,16.57,276678.0
2020-05-01,16.01,16.25,15.51,15.65,247654.0
2020-05-04,15.36,15.65,14.93,15.06,302091.0
2020-05-05,15.3,15.64,14.86,14.92,247545.0
2020-05-06,15.02,15.17,14.7,14.83,148297.0
2020-05-07,14.91,15.41,14.71,15.32,317102.0
2020-05-08,15.59,15.98,15.43,15.76,198246.0
2020-05-11,15.8,16.21,15.51,16.01,269498.0
2020-05-12,16.14,16.4,15.3,15.39,182837.0
2020-05-13,15.23,15.59,14.37,14.77,266701.0
2020-05-14,14.46,14.8,13.88,14.73,294172.0
2020-05-15,14.62,15.15,14.43,14.6,203483.0
2020-05-19,15.59,15.82,15.0,15.5,302982.0
2020-05-20,15.78,16.04,15.69,15.8,273914.0
2020-05-21,15.81,16.06,15.33,16.0,214652.0
2020-05-22,16.24,17.09,16.02,16.66,341278.0
2020-05-25,16.99,17.47,16.57,16.69,262012.0
2020-05-26,17.01,17.945,16.99,17.85,398138.0
2020-05-27,18.25,18.6,17.88,17.99,591957.0
2020-05-28,18.38,18.38,17.35,17.99,405032.0
2020-05-29,17.98,18.3,17.02,18.14,564199.0
2020-06-01,18.14,19.39,18.14,19.2,401753.0
2020-06-02,19.33,20.67,19.3,20.13,718135.0
2020-06-03,20.28,21.58,19.93,21.4,797297.0
2020-06-04,21.38,21.71,20.71,21.05,404483.0
2020-06-05,21.7,21.96,20.59,21.0,557412.0
2020-06-08,21.2,21.49,20.06,20.45,372012.0
2020-06-09,20.1,20.195,19.21,19.37,643588.0
2020-06-10,19.41,19.6,18.6,18.7,558703.0
2020-06-11,17.66,18.75,17.66,18.5,434585.0
2020-06-12,19.0,19.35,18.58,18.96,313907.0
2020-06-15,18.59,18.88,17.99,18.49,274258.0
2020-06-16,19.06,19.5,18.72,19.25,257996.0
2020-06-17,19.17,19.35,18.83,19.06,127184.0
2020-06-18,18.82,19.59,18.71,19.2,292610.0
2020-06-19,19.4,19.75,18.61,18.65,357612.0
2020-06-22,18.6,18.98,18.26,18.7,299233.0
2020-06-23,18.89,19.1,18.49,18.98,168960.0
2020-06-24,18.83,18.84,17.93,18.22,226293.0
2020-06-25,18.09,18.62,18.0,18.28,211440.0
2020-06-26,18.28,18.6,17.85,17.85,268273.0
2020-06-29,17.99,18.3,17.8,18.14,284207.0
2020-06-30,18.19,19.15,18.01,19.01,238379.0
2020-07-02,19.02,19.73,19.02,19.35,409438.0
2020-07-03,19.31,19.73,19.01,19.11,127555.0
2020-07-06,19.54,20.31,19.02,20.28,307657.0
2020-07-07,20.17,20.18,19.39,19.52,235933.0
2020-07-08,19.46,19.7,18.87,19.37,326998.0
2020-07-09,19.45,20.1,19.39,19.96,347737.0
2020-07-10,20.41,20.9,20.0,20.03,428847.0
2020-07-13,20.06,20.25,18.94,18.95,438431.0
2020-07-14,18.87,19.19,18.31,18.64,591962.0
2020-07-15,18.88,19.4,18.76,19.1,227309.0
2020-07-16,18.98,19.05,18.52,18.7,289710.0
2020-07-17,18.78,19.0,18.68,18.98,319493.0
2020-07-20,18.95,19.02,18.61,18.65,137711.0
2020-07-21,18.75,18.86,18.36,18.42,125061.0
2020-07-22,18.35,19.15,18.35,18.59,215959.0
2020-07-23,18.63,18.87,18.22,18.39,117199.0
2020-07-24,18.23,18.49,17.98,18.29,133971.0
2020-07-27,18.3,18.58,18.1,18.43,87025.0
2020-07-28,18.25,18.6,18.1,18.49,132463.0
2020-07-29,18.53,18.7,18.14,18.21,103465.0
2020-07-30,18.04,18.09,17.72,17.86,208758.0
2020-07-31,17.78,17.96,17.49,17.73,84675.0
2020-08-04,17.78,17.96,17.35,17.9,207221.0
2020-08-05,17.98,18.28,17.8,17.86,143655.0
2020-08-06,17.9,18.34,17.63,18.25,249843.0
2020-08-07,18.23,18.23,17.79,17.85,124010.0
2020-08-10,18.0,18.22,17.62,18.01,198989.0
2020-08-11,18.01,18.29,17.97,18.01,77294.0
2020-08-12,18.19,18.48,17.77,17.94,108034.0
2020-08-13,17.86,18.1,17.83,17.9,45373.0
2020-08-14,17.83,17.86,17.57,17.76,67421.0
2020-08-17,17.78,18.09,17.42,17.65,131515.0
2020-08-18,17.7,17.71,17.16,17.3,227299.0
2020-08-19,17.27,17.5,16.98,17.0,266482.0
2020-08-20,16.93,17.47,16.71,17.27,260761.0
2020-08-21,17.2,17.7,17.16,17.6,121125.0
2020-08-24,17.67,18.2,17.5,17.96,501945.0
2020-08-25,18.0,18.65,17.87,18.01,375794.0
2020-08-26,18.12,19.24,18.0,19.14,480041.0
2020-08-27,19.15,19.8,18.6,18.62,304238.0
2020-08-28,18.69,19.18,18.66,18.94,203963.0
2020-08-31,19.04,19.24,18.59,18.68,352011.0
2020-09-01,18.68,19.46,18.55,19.37,474821.0
2020-09-02,19.44,19.91,19.3,19.8,424059.0
2020-09-03,19.79,19.91,18.47,18.71,372921.0
2020-09-04,18.75,19.08,18.15,18.59,426573.0
2020-09-08,18.26,18.46,18.0,18.06,214188.0
2020-09-09,18.22,18.46,17.82,17.96,192113.0
2020-09-10,18.0,18.05,17.51,17.59,280586.0
2020-09-11,17.68,18.15,17.41,17.6,144478.0
2020-09-14,17.7,17.9,17.49,17.53,135785.0
2020-09-15,17.58,18.24,17.58,18.0,161041.0
2020-09-16,18.16,18.19,17.76,17.89,175638.0
2020-09-17,17.7,18.14,17.64,18.1,309051.0
2020-09-18,18.04,18.36,17.23,17.4,252688.0
2020-09-21,17.09,17.17,16.31,16.67,393024.0
2020-09-22,16.72,17.58,16.59,17.45,215635.0
2020-09-23,17.55,17.94,17.09,17.16,175120.0
2020-09-24,17.06,17.58,16.69,17.34,273558.0
2020-09-25,17.34,17.93,17.285,17.93,233031.0
2020-09-28,18.05,18.18,17.69,17.76,119547.0
2020-09-29,17.69,17.85,17.3,17.41,169502.0
2020-09-30,17.36,17.77,17.26,17.43,192768.0
2020-10-01,17.55,18.12,17.47,17.68,230338.0
2020-10-02,17.49,18.01,17.21,17.85,264817.0
2020-10-05,17.89,17.99,17.48,17.59,194932.0
2020-10-06,17.64,17.69,16.85,16.98,282580.0
2020-10-07,17.18,18.08,17.01,18.05,212139.0
2020-10-08,18.1,18.66,17.96,18.62,309053.0
2020-10-09,18.71,19.42,18.65,19.2,221769.0
2020-10-13,19.13,19.42,18.86,19.08,241039.0
2020-10-14,19.1,19.6,18.95,19.58,231482.0
2020-10-15,19.3,22.37,18.99,22.15,858940.0
2020-10-16,22.07,23.2,21.9,22.9,736632.0
2020-10-19,22.69,23.08,21.32,21.83,612859.0
2020-10-20,21.98,22.635,21.83,22.5,285709.0
2020-10-21,22.46,23.19,22.1,22.81,425658.0
2020-10-22,22.75,22.75,21.41,21.96,499134.0
2020-10-23,21.85,22.06,21.42,21.84,328333.0
2020-10-26,21.5,21.5,20.85,21.0,216853.0
2020-10-27,21.0,21.22,20.755,20.93,303845.0
2020-10-28,20.49,20.5,20.02,20.21,254074.0
2020-10-29,20.19,20.49,20.0,20.07,248375.0
2020-10-30,20.05,20.25,19.44,20.12,175210.0
2020-11-02,20.44,20.5,19.46,19.64,262860.0
2020-11-03,19.83,20.42,19.64,20.05,187215.0
2020-11-04,20.16,20.5,19.86,20.11,173367.0
2020-11-05,20.5,20.6,19.9,20.43,129062.0
2020-11-06,20.43,20.5,20.15,20.23,158253.0
2020-11-09,22.1,22.57,20.9,22.3,469518.0
2020-11-10,22.26,22.66,21.91,22.41,164446.0
2020-11-11,22.49,23.17,22.36,23.1,230542.0
2020-11-12,23.01,23.12,22.45,23.06,541212.0
2020-11-13,23.07,23.79,23.0,23.55,264066.0
2020-11-16,23.77,24.36,23.14,24.32,276575.0
2020-11-17,24.23,24.23,23.51,23.92,224354.0
2020-11-18,23.95,24.33,23.69,23.93,105504.0
2020-11-19,23.78,24.14,23.545,24.0,190155.0
2020-11-20,23.96,24.58,23.61,24.28,420103.0
2020-11-23,24.31,24.57,24.0,24.33,311079.0
2020-11-24,24.45,24.5,24.1,24.27,289648.0
2020-11-25,24.19,24.36,23.39,23.54,264933.0
2020-11-26,23.55,23.75,23.12,23.33,133526.0
2020-11-27,23.21,23.41,22.97,23.38,187436.0
2020-11-30,23.25,23.33,22.72,23.32,307247.0
2020-12-01,23.5,23.86,23.04,23.73,300624.0
2020-12-02,23.75,24.24,23.43,23.9,181425.0
2020-12-03,23.9,24.45,23.77,24.13,256067.0
2020-12-04,24.19,24.83,24.0,24.79,339341.0
2020-12-07,25.0,25.68,24.46,25.04,393347.0
2020-12-08,25.01,25.21,24.41,24.56,145278.0
2020-12-09,24.6,25.0,24.48,24.78,218727.0
2020-12-10,24.62,24.96,24.33,24.62,200696.0
2020-12-11,24.48,24.98,23.8,24.15,163307.0
2020-12-14,24.41,24.86,24.0,24.26,299545.0
2020-12-15,24.47,25.26,24.2,24.91,230438.0
2020-12-16,25.0,25.42,24.66,24.96,197835.0
2020-12-17,25.03,25.65,24.83,25.37,222282.0
2020-12-18,25.72,25.72,24.78,25.39,242749.0
2020-12-21,25.25,25.34,24.69,25.13,156222.0
2020-12-22,25.25,25.54,25.0,25.05,177786.0
2020-12-23,25.21,25.4,24.95,25.25,226365.0
2020-12-24,25.3,25.66,25.22,25.66,99694.0
2020-12-29,25.84,26.24,25.56,26.06,158518.0
2020-12-30,26.05,26.08,25.7,25.89,142198.0
2020-12-31,26.0,26.22,25.58,25.79,175332.0
2021-01-04,26.0,26.25,25.14,25.22,281486.0
2021-01-05,25.13,25.32,24.78,24.79,583300.0
2021-01-06,25.01,25.56,24.58,25.12,275833.0
2021-01-07,25.36,25.49,24.76,25.2,261025.0
2021-01-08,25.26,25.61,25.04,25.41,198107.0
2021-01-11,25.4,25.5,24.95,24.96,343740.0
2021-01-12,25.03,25.35,24.78,24.79,246113.0
2021-01-13,24.8,25.11,24.38,24.9,232650.0
2021-01-14,25.99,26.61,25.36,26.01,652749.0
2021-01-15,26.19,26.53,25.4,26.38,419981.0
2021-01-18,26.31,27.11,26.15,27.1,253621.0
2021-01-19,27.1,27.99,26.65,27.69,620864.0
2021-01-20,27.94,28.165,27.17,28.07,430030.0
2021-01-21,28.15,28.15,27.58,27.87,246550.0
2021-01-22,27.63,28.0,27.32,27.53,213392.0
2021-01-25,27.53,28.61,27.42,28.05,394418.0
2021-01-26,28.07,28.27,27.48,27.91,252424.0
2021-01-27,27.51,27.7,26.33,27.23,497067.0
2021-01-28,27.29,28.42,27.1,27.73,462802.0
2021-01-29,27.68,27.68,26.46,26.6,223414.0
2021-02-01,26.73,27.21,26.53,26.98,156692.0
2021-02-02,27.13,27.6,26.85,27.44,197294.0
2021-02-03,27.52,27.65,27.11,27.59,294293.0
2021-02-04,27.98,28.885,27.76,28.58,271898.0
2021-02-05,28.85,29.86,28.5,29.31,482764.0
2021-02-08,29.5,30.18,28.95,29.02,206274.0
2021-02-09,29.0,29.67,29.0,29.23,135163.0
2021-02-10,29.28,29.36,28.51,28.91,504183.0
2021-02-11,28.96,29.0,28.18,28.68,301195.0
2021-02-12,28.59,28.95,28.21,28.32,198116.0
2021-02-16,28.2,28.5,27.97,28.34,392178.0
2021-02-17,28.18,28.47,27.71,28.09,355484.0
2021-02-18,28.01,28.49,27.71,28.27,278604.0
2021-02-19,28.5,29.13,28.01,28.91,553063.0
2021-02-22,28.91,29.27,28.5,29.2,291494.0
2021-02-23,28.9,30.105,28.61,29.91,454196.0
2021-02-24,29.9,30.4,29.7,30.04,386559.0
2021-02-25,29.98,30.34,29.33,29.62,216590.0
2021-02-26,29.57,30.56,29.4,29.99,316231.0
2021-03-01,30.36,31.21,30.35,30.65,293440.0
2021-03-02,30.6,30.99,30.01,30.76,171204.0
2021-03-03,30.97,32.05,30.9,31.89,327028.0
2021-03-04,31.99,31.99,30.38,30.91,431765.0
2021-03-05,31.0,31.1,28.9,30.58,368908.0
2021-03-08,30.61,31.79,30.21,30.97,220425.0
2021-03-09,31.23,33.39,30.77,31.8,468296.0
2021-03-10,32.0,32.0,31.11,31.14,261798.0
2021-03-11,31.64,31.96,31.24,31.39,352874.0
2021-03-12,31.28,31.65,30.77,31.14,196358.0
2021-03-15,31.26,31.65,30.75,30.94,231921.0
2021-03-16,31.08,31.58,30.75,30.84,151253.0
2021-03-17,30.78,31.0,30.13,30.46,165497.0
2021-03-18,30.28,30.71,29.73,29.8,324271.0
2021-03-19,29.9,31.22,29.63,30.84,232633.0
2021-03-22,30.9,31.32,30.62,30.85,149262.0
2021-03-23,30.77,31.12,30.16,30.18,232981.0
2021-03-24,30.37,30.64,29.63,29.69,180523.0
2021-03-25,29.2,29.68,28.8,29.56,274884.0
2021-03-26,29.61,30.12,29.4,29.76,139947.0
2021-03-29,29.75,30.11,29.06,29.57,141235.0
2021-03-30,29.51,29.775,29.26,29.52,235839.0
2021-03-31,29.5,29.93,29.13,29.2,303886.0
2021-04-01,29.43,31.63,29.22,31.22,517353.0
2021-04-05,31.49,31.77,30.38,30.7,318149.0
2021-04-06,30.75,31.71,30.7,31.54,312408.0
2021-04-07,31.53,31.99,31.03,31.16,172760.0
2021-04-08,31.21,31.48,30.6,31.22,122579.0
2021-04-09,31.14,31.59,30.76,31.5,134402.0
2021-04-12,31.84,32.0,31.36,31.82,180443.0
2021-04-13,32.15,32.67,31.17,31.47,203869.0
2021-04-14,31.89,32.8,31.56,31.78,164439.0
2021-04-15,31.94,32.1,31.12,31.2,163710.0
2021-04-16,31.36,31.76,30.93,31.6,163136.0
2021-04-19,31.51,31.97,30.85,30.93,75179.0
2021-04-20,30.88,31.34,30.23,30.59,137996.0
2021-04-21,30.45,30.82,30.09,30.62,103717.0
2021-04-22,30.62,31.06,30.145,30.75,154896.0
2021-04-23,30.79,31.24,30.34,30.96,71770.0
2021-04-26,31.0,31.86,30.65,31.71,190661.0
2021-04-27,32.03,32.03,31.13,31.39,111049.0
2021-04-28,31.44,32.59,31.33,31.99,361134.0
2021-04-29,32.16,32.63,31.13,31.15,165718.0
2021-04-30,31.0,31.37,30.64,30.67,141862.0
2021-05-03,31.0,31.41,30.73,31.13,362862.0
2021-05-04,31.0,31.13,29.9,30.5,245886.0
2021-05-05,30.72,32.17,30.56,31.55,291845.0
2021-05-06,32.03,32.03,30.94,31.06,265709.0
2021-05-07,31.22,31.79,31.06,31.57,153691.0
2021-05-10,31.55,32.29,31.36,31.68,219214.0
2021-05-11,31.22,31.5,29.95,30.26,542435.0
2021-05-12,31.78,31.78,30.17,30.55,570416.0
2021-05-13,30.65,31.44,30.43,30.98,250176.0
2021-05-14,30.0,30.02,29.2,30.0,612362.0
2021-05-17,29.9,30.07,29.39,29.95,294420.0
2021-05-18,30.02,30.59,29.67,30.34,286717.0
2021-05-19,30.28,30.33,29.85,30.24,254034.0
2021-05-20,30.37,30.52,30.02,30.2,208309.0
2021-05-21,30.29,30.29,29.91,29.95,134366.0
2021-05-25,30.2,30.2,29.4,29.47,187243.0
2021-05-26,29.47,30.02,29.4,29.87,174082.0
2021-05-27,29.95,30.18,29.775,30.13,295221.0
2021-05-28,30.23,30.35,29.7,29.75,196644.0
2021-05-31,29.86,30.0,29.33,29.49,189112.0
2021-06-01,29.56,29.77,29.31,29.51,421311.0
2021-06-02,29.48,29.61,28.84,29.06,352426.0
2021-06-03,29.02,29.1,28.7,28.89,350232.0
2021-06-04,28.92,30.16,28.72,30.09,482078.0
2021-06-07,30.11,30.815,30.0,30.34,420518.0
2021-06-08,30.35,31.94,30.3,31.79,480467.0
2021-06-09,31.9,32.4,31.35,32.25,353560.0
2021-06-10,32.4,32.485,31.71,32.41,263437.0
2021-06-11,32.6,33.64,32.45,33.21,357065.0
2021-06-14,33.24,33.67,33.15,33.4,291266.0
2021-06-15,33.66,35.11,33.65,33.89,391877.0
2021-06-16,34.09,35.0,34.09,34.43,386783.0
2021-06-17,34.49,35.57,34.25,35.38,438182.0
2021-06-18,35.37,35.98,35.0,35.2,449275.0
2021-06-21,35.36,35.94,35.16,35.64,292126.0
2021-06-22,35.93,36.57,35.5,36.34,509532.0
2021-06-23,36.79,37.0,36.15,36.21,417262.0
2021-06-24,36.16,36.77,35.74,36.0,320902.0
2021-06-25,36.1,36.2,35.66,36.0,260275.0
2021-06-28,36.05,36.26,35.64,36.15,226725.0
2021-06-29,36.22,37.05,36.15,36.89,268714.0
2021-06-30,36.79,37.2,36.4,37.08,290821.0
2021-07-02,37.27,37.85,36.76,37.47,244566.0
2021-07-05,37.33,37.79,36.2,36.51,198786.0
2021-07-06,36.62,37.42,36.1,37.22,228479.0
2021-07-07,37.3,37.49,36.73,36.94,99498.0
2021-07-08,36.35,36.4,34.82,35.88,364667.0
2021-07-09,36.02,36.88,35.72,36.29,156374.0
2021-07-12,36.27,36.87,35.96,36.59,160424.0
2021-07-13,36.65,37.64,36.65,37.38,309048.0
2021-07-14,38.62,38.98,35.48,35.63,702779.0
2021-07-15,35.62,35.7,34.74,35.15,481241.0
2021-07-16,35.07,35.59,33.94,34.05,394607.0
2021-07-19,33.14,34.78,32.13,34.52,331842.0
2021-07-20,34.52,35.46,34.31,35.22,179105.0
2021-07-21,35.4,36.06,35.0,35.58,173650.0
2021-07-22,35.42,36.2,35.42,35.85,187301.0
2021-07-23,35.87,36.57,35.75,36.4,188681.0
2021-07-26,36.31,36.8,36.27,36.66,133824.0
2021-07-27,36.6,36.94,35.99,36.44,122933.0
2021-07-28,36.42,36.86,35.85,35.9,127427.0
2021-07-29,35.84,36.37,35.63,36.24,235398.0
2021-07-30,36.04,37.2,35.9,36.59,218098.0
2021-08-03,36.64,37.06,35.58,35.75,323924.0
2021-08-04,35.14,36.155,35.14,35.55,239447.0
2021-08-05,35.77,36.31,35.32,36.25,256464.0
2021-08-06,36.34,37.22,36.22,37.08,151234.0
2021-08-09,37.15,37.99,36.68,37.91,194620.0
2021-08-10,38.0,39.31,37.51,39.25,302475.0
2021-08-11,39.24,40.29,38.88,39.62,508887.0
2021-08-12,39.5,40.02,38.7,39.78,230944.0
2021-08-13,39.75,39.99,38.7,39.19,202007.0
2021-08-16,39.05,39.34,38.58,39.29,120826.0
2021-08-17,39.26,39.26,38.42,38.85,213245.0
2021-08-18,38.66,39.77,38.58,39.39,158029.0
2021-08-19,39.13,39.19,38.15,38.65,218390.0
2021-08-20,38.67,39.635,38.0,39.28,197922.0
2021-08-23,39.62,40.4,39.25,40.22,466303.0
2021-08-24,40.41,41.115,39.96,40.52,258249.0
2021-08-25,40.66,40.66,40.21,40.37,237866.0
2021-08-26,40.37,41.04,39.06,39.62,273410.0
2021-08-27,39.65,40.28,39.41,40.0,178442.0
2021-08-30,40.11,41.18,39.92,41.01,251794.0
2021-08-31,41.15,41.24,40.31,41.23,261642.0
2021-09-01,41.43,41.5,40.835,41.28,172964.0
2021-09-02,41.5,41.83,40.62,40.77,167400.0
2021-09-03,40.78,41.25,40.12,40.66,316959.0
2021-09-07,40.7,41.0,39.98,40.75,188018.0
2021-09-08,40.75,40.93,39.93,40.68,270268.0
2021-09-09,40.73,41.43,40.16,41.07,383710.0
2021-09-10,41.13,42.07,40.94,41.72,251957.0
2021-09-13,41.71,42.0,41.15,41.57,245976.0
2021-09-14,41.68,42.31,41.2,42.01,289273.0
2021-09-15,41.84,42.43,41.55,42.26,383254.0
2021-09-16,42.35,43.34,41.65,43.11,704171.0
2021-09-17,42.75,43.83,42.5,42.5,825500.0
2021-09-20,42.1,42.3,40.71,41.98,420554.0
2021-09-21,42.1,42.45,41.53,42.25,272761.0
2021-09-22,42.38,42.94,42.03,42.83,202246.0
2021-09-23,43.14,43.335,42.73,42.88,185704.0
2021-09-24,42.75,42.86,41.89,42.61,268403.0
2021-09-27,42.65,42.96,42.13,42.75,211563.0
2021-09-28,42.5,42.95,41.47,42.27,424685.0
2021-09-29,42.13,42.4,40.72,40.87,240717.0
2021-09-30,40.62,40.7,39.71,40.32,357261.0
2021-10-01,40.07,41.0,39.88,40.81,340230.0
2021-10-04,40.8,41.31,39.88,40.83,393850.0
2021-10-05,41.07,41.87,41.07,41.53,258474.0
2021-10-06,41.11,41.78,40.83,41.58,249955.0
2021-10-07,41.58,42.88,41.43,42.02,249955.0
2021-10-08,42.08,42.8,41.51,42.15,155091.0
2021-10-12,41.27,41.5,39.06,40.13,670518.0
2021-10-13,40.1,40.55,39.44,40.54,340169.0
2021-10-14,43.87,48.87,43.87,47.5,1727274.0
2021-10-15,47.9,48.45,47.1,48.23,559038.0
2021-10-18,48.19,50.68,48.0,50.32,534680.0
2021-10-19,50.51,51.0,49.26,49.66,447099.0
2021-10-20,49.87,50.0,48.84,49.5,414734.0
2021-10-21,49.06,49.75,48.61,49.44,340618.0
2021-10-22,49.16,49.75,48.735,49.59,206008.0
2021-10-25,49.75,50.0,48.88,49.29,267840.0
2021-10-26,49.5,49.82,48.14,48.45,136224.0
2021-10-27,48.44,48.83,47.65,48.43,147442.0
2021-10-28,48.45,49.75,48.17,49.22,189013.0
2021-10-29,48.89,49.63,48.38,48.74,155049.0
2021-11-01,49.1,49.75,48.75,49.43,321918.0
2021-11-02,49.5,49.5,48.55,49.32,307641.0
2021-11-03,49.46,50.0,48.65,48.72,205916.0
2021-11-04,48.94,49.04,48.58,48.8,239076.0
2021-11-05,48.73,49.2,48.17,49.12,302947.0
2021-11-08,49.15,49.53,48.93,49.12,250512.0
2021-11-09,49.07,51.44,49.0,51.07,492698.0
2021-11-10,50.56,51.74,50.18,50.71,278966.0
2021-11-11,50.51,52.39,50.5,51.45,342092.0
2021-11-12,51.49,52.935,51.295,52.46,217393.0
2021-11-15,52.51,53.49,52.07,52.9,307114.0
2021-11-16,53.12,53.31,52.23,52.64,431666.0
2021-11-17,52.63,53.42,51.7,51.87,254841.0
2021-11-18,52.06,53.03,51.87,52.71,264257.0
2021-11-19,52.5,53.02,52.1,52.65,222584.0
2021-11-22,52.83,53.2,51.65,52.11,236331.0
2021-11-23,51.75,52.9,51.19,51.79,200433.0
2021-11-24,51.49,52.0,50.94,51.75,168480.0
2021-11-25,51.68,51.99,51.1,51.58,98850.0
2021-11-26,50.41,51.22,49.33,50.53,166425.0
2021-11-29,51.06,52.75,51.0,51.7,247127.0
2021-11-30,51.18,51.66,49.88,50.62,281042.0
2021-12-01,50.92,51.81,49.69,49.81,228044.0
2021-12-02,49.8,50.77,49.67,50.15,178698.0
2021-12-03,50.13,51.11,48.79,49.22,260694.0
2021-12-06,49.95,50.14,48.63,49.92,343607.0
2021-12-07,50.63,52.24,50.53,51.76,280665.0
2021-12-08,52.11,52.43,51.29,51.39,175872.0
2021-12-09,51.0,51.39,50.14,50.92,282668.0
2021-12-10,51.24,51.35,49.98,51.3,275584.0
2021-12-13,51.0,51.155,50.0,50.41,191548.0
2021-12-14,49.95,50.65,49.6,49.84,213978.0
2021-12-15,49.73,50.77,48.8,50.45,195316.0
2021-12-16,51.15,51.39,50.17,50.73,315115.0
2021-12-17,49.57,51.12,48.86,49.75,569788.0
2021-12-20,48.93,49.55,48.47,49.14,211931.0
2021-12-21,49.35,50.02,49.27,49.86,139813.0
2021-12-22,49.86,50.41,49.25,50.28,79166.0
2021-12-23,50.36,50.935,50.25,50.4,99624.0
2021-12-24,50.6,51.0,50.31,50.55,22243.0
2021-12-29,50.55,52.2,50.47,51.64,186853.0
2021-12-30,51.88,52.845,51.6,52.2,139973.0
2021-12-31,52.17,52.75,51.78,52.35,97486.0
2022-01-04,53.02,53.87,51.78,52.88,462940.0
2022-01-05,52.91,53.035,50.8,51.15,379423.0
2022-01-06,50.96,51.81,49.55,51.18,283722.0
2022-01-07,51.01,51.57,50.18,50.31,265524.0
2022-01-10,49.63,50.29,47.03,48.04,659438.0
2022-01-11,48.04,50.2,48.0,50.04,453646.0
2022-01-12,50.3,51.06,49.43,49.51,456177.0
2022-01-13,58.5,60.03,57.11,58.87,1617816.0
2022-01-14,58.23,60.64,58.23,59.75,575948.0
2022-01-17,59.99,60.0,58.36,58.55,128655.0
2022-01-18,58.0,58.47,56.11,57.72,258275.0
2022-01-19,57.91,59.0,57.16,57.58,248855.0
2022-01-20,57.87,58.01,55.18,55.33,202908.0
2022-01-21,54.78,56.27,54.12,54.48,382273.0
2022-01-24,52.98,54.0,51.06,53.88,611622.0
2022-01-25,52.44,55.35,51.57,55.31,587596.0
2022-01-26,56.0,58.3,55.36,56.98,800694.0
2022-01-27,57.67,58.47,56.61,56.89,429685.0
2022-01-28,57.0,58.14,55.5,58.13,375035.0
2022-01-31,58.21,59.22,57.48,58.97,198059.0
2022-02-01,59.0,59.17,56.66,57.51,409757.0
2022-02-02,57.78,58.39,57.4,57.49,239434.0
2022-02-03,57.31,57.83,56.55,57.73,260092.0
2022-02-04,57.72,58.5,56.79,57.75,264859.0
2022-02-07,57.7,58.74,57.4,58.36,264781.0
2022-02-08,57.94,58.49,57.48,57.62,390878.0
2022-02-09,58.24,58.62,57.6,57.93,273242.0
2022-02-10,57.45,58.2,57.37,57.69,195964.0
2022-02-11,57.47,57.86,55.86,55.93,281313.0
2022-02-14,55.49,57.1,55.46,56.1,248556.0
2022-02-15,57.05,57.2,55.9,56.19,202463.0
2022-02-16,55.75,56.705,55.39,56.12,164539.0
2022-02-17,55.77,56.59,55.34,55.43,174334.0
2022-02-18,55.37,55.68,53.89,54.16,143620.0
2022-02-22,53.31,54.11,52.51,53.36,325393.0
2022-02-23,53.65,53.9,49.38,49.43,471833.0
2022-02-24,47.28,49.23,46.03,48.55,1029144.0
2022-02-25,48.57,49.68,48.23,49.28,354217.0
2022-02-28,48.72,49.1,47.61,48.19,234758.0
2022-03-01,48.43,48.95,46.54,46.65,384471.0
2022-03-02,46.99,47.89,46.1,47.22,281623.0
2022-03-03,47.22,47.33,45.7,45.76,242112.0
2022-03-04,45.5,45.57,43.21,44.35,750606.0
2022-03-07,44.05,44.35,41.71,42.09,635624.0
2022-03-08,42.05,42.89,40.17,42.0,577736.0
2022-03-09,43.31,46.41,43.0,45.39,669730.0
2022-03-10,44.89,46.12,44.06,45.1,398057.0
2022-03-11,45.38,45.85,43.11,43.45,321409.0
2022-03-14,43.45,45.57,43.4,45.0,286342.0
2022-03-15,45.47,47.21,45.1,45.49,404464.0
2022-03-16,46.1,48.33,45.58,47.54,307599.0
2022-03-17,47.6,48.12,47.02,47.65,163438.0
2022-03-18,47.52,49.84,47.27,49.25,428820.0
2022-03-21,49.34,49.77,48.21,48.52,372381.0
2022-03-22,48.51,50.31,48.3,49.99,373038.0
2022-03-23,49.8,50.02,49.11,49.27,175470.0
2022-03-24,49.94,50.2,48.645,49.09,383472.0
2022-03-25,49.12,49.88,47.57,47.8,300152.0
2022-03-28,47.8,48.49,46.54,47.65,199720.0
2022-03-29,48.39,49.29,47.91,48.78,157742.0
2022-03-30,48.78,51.28,48.06,51.0,524233.0
2022-03-31,50.81,51.44,50.24,51.03,325107.0
2022-04-01,50.75,51.74,46.27,47.6,799107.0
2022-04-04,47.6,48.95,47.26,48.76,273273.0
2022-04-05,48.74,48.8,47.04,47.18,157585.0
2022-04-06,46.68,47.0,43.46,45.66,904050.0
2022-04-07,45.73,47.15,45.49,47.04,270220.0
2022-04-08,46.96,47.28,45.95,47.0,215489.0
2022-04-11,46.51,47.19,45.49,45.74,147493.0
2022-04-12,46.25,47.36,44.95,45.57,280380.0
2022-04-13,45.44,46.8,45.05,45.98,176578.0
2022-04-14,45.97,46.01,44.7,44.98,120630.0
2022-04-18,44.92,45.76,44.79,45.04,180755.0
2022-04-19,45.31,47.68,45.01,47.28,272020.0
2022-04-20,47.25,48.31,46.51,47.42,211525.0
2022-04-21,48.14,48.14,46.21,46.5,143686.0
2022-04-22,46.0,47.46,45.18,45.32,173924.0
2022-04-25,45.05,46.17,44.25,46.0,310405.0
2022-04-26,45.81,46.0,42.95,43.45,342866.0
2022-04-27,43.13,44.46,42.63,44.01,305470.0
2022-04-28,44.1,45.76,43.91,44.69,300015.0
2022-04-29,44.43,46.28,44.35,45.75,241058.0
2022-05-02,45.67,46.13,44.83,45.49,220679.0
2022-05-03,45.68,46.56,45.31,46.12,116984.0
2022-05-04,46.17,47.0,44.53,45.87,305247.0
2022-05-05,45.97,45.97,42.5,42.66,765426.0
2022-05-06,44.98,44.98,39.61,39.8,992517.0
2022-05-09,38.97,40.14,37.08,37.38,661466.0
2022-05-10,38.18,39.55,37.42,37.43,801394.0
2022-05-11,38.19,38.19,35.835,35.98,686644.0
2022-05-12,35.64,38.19,35.64,37.06,526779.0
2022-05-13,37.84,39.3,37.73,38.54,338138.0
2022-05-16,38.5,39.45,38.08,38.39,335623.0
2022-05-17,39.23,40.08,38.69,38.86,421638.0
2022-05-18,38.99,38.99,36.49,36.66,342914.0
2022-05-19,36.57,38.43,36.11,36.93,408886.0
2022-05-20,37.56,38.96,37.01,37.7,424541.0
2022-05-24,37.72,38.49,35.27,35.81,620967.0
2022-05-25,35.72,36.64,35.45,35.47,637401.0
2022-05-26,35.75,37.25,35.47,36.53,438027.0
2022-05-27,36.77,37.7,36.53,37.27,336921.0
2022-05-30,37.72,37.77,36.95,37.41,156514.0
2022-05-31,36.97,37.39,36.42,36.92,238108.0
2022-06-01,37.23,37.87,36.78,37.66,288580.0
2022-06-02,37.66,38.78,37.33,38.37,281795.0
2022-06-03,38.14,38.45,37.54,38.21,235641.0
2022-06-06,38.81,39.2,38.12,38.61,215919.0
2022-06-07,37.84,37.97,37.05,37.43,252529.0
2022-06-08,37.44,38.16,36.7,37.3,377502.0
2022-06-09,37.33,38.03,37.17,37.25,139469.0
2022-06-10,36.5,37.0,35.5,35.75,246802.0
2022-06-13,35.4,35.8,34.55,34.78,483920.0
2022-06-14,34.75,34.92,33.93,33.99,242126.0
2022-06-15,34.46,34.84,33.99,34.16,210609.0
2022-06-16,33.64,34.14,31.67,33.04,343087.0
2022-06-17,33.24,34.29,32.62,32.85,503371.0
2022-06-20,32.73,33.7,32.73,33.67,183504.0
2022-06-21,33.99,34.49,33.35,33.88,260501.0
2022-06-22,33.6,33.91,33.14,33.64,113294.0
2022-06-23,33.61,34.6,32.92,33.57,167772.0
2022-06-24,33.76,35.86,33.75,34.9,522125.0
2022-06-27,35.06,36.66,34.9,35.79,359722.0
2022-06-28,35.97,36.93,35.53,35.59,325226.0
2022-06-29,35.58,35.88,34.72,34.98,222110.0
2022-06-30,34.42,35.08,33.08,34.85,372064.0
2022-07-04,35.51,35.51,32.48,34.36,299301.0
2022-07-05,33.6,34.6,33.35,34.01,359899.0
2022-07-06,33.8,34.46,33.02,33.64,459238.0
2022-07-07,34.0,36.29,33.65,36.19,389264.0
2022-07-08,38.75,38.75,35.96,37.7,1076309.0
2022-07-11,37.33,37.67,34.91,35.98,797926.0
2022-07-12,35.81,36.4,34.91,35.65,592591.0
2022-07-13,34.77,36.01,34.66,35.57,485425.0
2022-07-14,34.86,35.35,33.66,34.14,735957.0
2022-07-15,34.5,34.8,33.65,33.73,388191.0
2022-07-18,34.34,36.51,33.9,35.86,402267.0
2022-07-19,36.39,37.27,35.7,37.18,259631.0
2022-07-20,37.26,38.82,36.91,38.72,402609.0
2022-07-21,38.6,40.69,38.01,39.63,656859.0
2022-07-22,39.9,40.27,38.32,38.59,224550.0
2022-07-25,38.63,38.93,37.78,38.37,109536.0
2022-07-26,37.84,37.94,35.8,35.95,292219.0
2022-07-27,36.26,36.52,35.86,36.39,333143.0
2022-07-28,36.34,38.7,36.06,38.64,233308.0
2022-07-29,38.73,40.6,38.44,40.4,390814.0
2022-08-02,40.39,40.39,38.55,39.1,263801.0
2022-08-03,39.43,41.16,39.1,41.15,322236.0
2022-08-04,41.18,41.98,40.42,41.15,283851.0
2022-08-05,40.92,41.74,40.46,41.43,280108.0
2022-08-08,41.89,42.98,41.45,42.64,315427.0
2022-08-09,42.41,43.12,42.05,42.42,341334.0
2022-08-10,43.29,44.41,42.96,44.41,282783.0
2022-08-11,44.75,45.34,44.01,44.45,238148.0
2022-08-12,44.67,44.99,43.14,44.02,136276.0
2022-08-15,43.86,45.025,43.63,44.71,208204.0
2022-08-16,44.74,45.28,44.425,45.13,198531.0
2022-08-17,44.87,45.8,44.65,45.44,245830.0
2022-08-18,45.43,46.12,45.19,45.88,181670.0
2022-08-19,45.35,45.5,44.73,44.78,222095.0
2022-08-22,44.0,44.0,43.125,43.43,184265.0
2022-08-23,43.27,44.46,43.25,44.31,171046.0
2022-08-24,44.0,44.77,44.0,44.37,116974.0
2022-08-25,44.47,45.21,44.01,45.02,190532.0
2022-08-26,44.99,45.43,42.43,42.59,220947.0
2022-08-29,41.81,43.35,41.81,43.0,169703.0
2022-08-30,43.22,43.71,42.2,42.64,112480.0
2022-08-31,42.67,43.55,42.02,42.72,123377.0
2022-09-01,42.14,42.5,41.58,41.9,235658.0
2022-09-02,42.45,44.09,41.91,43.7,275316.0
2022-09-06,43.63,44.15,42.18,42.55,142724.0
2022-09-07,42.52,44.16,42.28,44.11,202146.0
2022-09-08,43.53,45.83,42.85,45.67,219673.0
2022-09-09,46.24,47.79,46.0,47.67,512630.0
2022-09-12,47.99,50.09,47.45,50.03,432400.0
2022-09-13,48.0,49.82,47.45,48.84,405493.0
2022-09-14,49.06,49.2,47.97,48.84,259873.0
2022-09-15,48.51,48.72,46.87,47.31,240929.0
2022-09-16,46.59,47.04,45.59,46.99,331223.0
2022-09-19,46.02,48.0,46.02,46.52,218499.0
2022-09-20,46.71,47.81,46.3,46.42,191795.0
2022-09-21,46.71,47.37,46.19,46.2,192417.0
2022-09-22,46.05,46.225,44.9,45.38,219780.0
2022-09-23,44.48,44.93,43.23,43.83,289829.0
2022-09-26,43.53,45.3,43.5,44.81,235336.0
2022-09-27,45.2,46.85,44.63,46.58,232682.0
2022-09-28,46.73,48.6,46.22,47.04,346006.0
2022-09-29,46.52,46.53,44.7,45.3,250390.0
2022-09-30,45.39,45.69,44.375,45.39,401035.0
2022-10-03,45.4,48.15,45.22,47.8,459697.0
2022-10-04,48.99,49.94,47.34,48.55,497935.0
2022-10-05,47.8,49.03,47.73,48.83,428513.0
2022-10-06,49.05,49.14,47.37,48.38,354706.0
2022-10-07,47.84,47.85,46.3,46.95,281339.0
2022-10-11,46.61,46.95,45.13,45.65,357705.0
2022-10-12,45.41,48.81,45.2,48.62,482037.0
2022-10-13,48.75,51.48,48.4,51.43,1267092.0
2022-10-14,51.44,51.84,46.48,49.31,980854.0
2022-10-17,50.48,51.06,48.24,50.44,628034.0
2022-10-18,50.97,52.42,50.94,52.26,418180.0
2022-10-19,51.61,51.95,50.05,50.83,433123.0
2022-10-20,50.52,51.2,49.74,50.42,354708.0
2022-10-21,50.52,52.17,49.62,52.15,276734.0
2022-10-24,52.01,52.6,51.18,51.55,381637.0
2022-10-25,51.42,53.28,51.39,52.93,321719.0
2022-10-26,52.59,54.16,52.12,54.05,423788.0
2022-10-27,54.06,55.57,51.62,51.72,475029.0
2022-10-28,51.94,53.01,51.645,51.79,307209.0
2022-10-31,51.65,53.28,51.5,52.84,161819.0
2022-11-01,53.5,53.9,52.6,52.61,176803.0
2022-11-02,52.61,53.4,51.82,51.98,213233.0
2022-11-03,51.74,52.97,51.49,52.0,182756.0
2022-11-04,51.96,52.77,51.15,51.78,227018.0
2022-11-07,52.0,52.75,50.95,52.41,171256.0
2022-11-08,52.4,52.91,50.75,51.8,217679.0
2022-11-09,51.21,52.24,51.05,51.35,189623.0
2022-11-10,52.5,54.39,51.88,54.21,360722.0
2022-11-11,54.26,54.91,53.63,54.08,275465.0
2022-11-14,53.76,54.09,52.89,53.65,240129.0
2022-11-15,51.2,52.73,50.8,52.53,1073392.0
2022-11-16,51.91,52.82,51.86,52.7,352901.0
2022-11-17,52.01,52.69,50.18,50.23,307473.0
2022-11-18,50.74,51.38,50.16,51.01,334020.0
2022-11-21,50.61,51.38,49.82,50.74,295138.0
2022-11-22,50.87,51.47,50.33,51.41,255820.0
2022-11-23,51.34,52.24,51.17,51.5,224153.0
2022-11-24,51.51,51.93,51.3,51.66,141839.0
2022-11-25,51.5,51.73,50.86,51.37,165002.0
2022-11-28,51.12,51.92,50.77,50.85,352951.0
2022-11-29,50.98,51.45,49.34,50.03,439900.0
2022-11-30,50.23,51.41,50.13,51.17,374171.0
2022-12-01,51.32,51.57,50.28,51.42,280529.0
2022-12-02,50.96,51.8,50.51,51.16,303048.0
2022-12-05,50.94,51.0,49.13,49.28,229794.0
2022-12-06,49.12,50.08,48.6,49.18,361301.0
2022-12-07,49.03,49.93,48.56,49.34,247471.0
2022-12-08,49.59,50.46,49.28,50.14,223860.0
2022-12-09,50.04,50.65,49.84,50.46,243275.0
2022-12-12,50.23,50.4,49.32,49.44,143988.0
2022-12-13,50.54,50.57,48.54,49.56,294370.0
2022-12-14,49.36,49.9,48.02,48.07,217011.0
2022-12-15,47.85,47.93,46.32,46.81,320778.0
2022-12-16,46.49,46.97,46.05,46.21,271493.0
2022-12-19,46.25,46.49,44.8,45.1,196558.0
2022-12-20,44.99,45.77,44.67,44.92,270240.0
2022-12-21,45.39,48.21,45.16,47.91,348174.0
2022-12-22,47.51,47.62,46.82,47.55,219963.0
2022-12-23,47.26,47.8,46.48,47.32,167795.0
2022-12-28,47.0,47.96,47.0,47.86,218176.0
2022-12-29,47.98,48.8,47.05,47.05,126119.0
2022-12-30,46.8,47.52,46.63,47.35,92118.0
2023-01-03,47.8,48.35,46.445,46.86,176769.0
2023-01-04,46.87,47.39,46.6,47.04,233048.0
2023-01-05,46.77,47.885,46.2,47.78,346530.0
2023-01-06,47.9,49.68,47.55,49.38,315223.0
2023-01-09,49.52,50.83,48.08,49.89,403982.0
2023-01-10,49.77,50.9,49.35,50.25,321959.0
2023-01-11,50.55,51.65,49.185,51.22,527916.0
2023-01-12,49.7,49.7,44.69,46.16,2737840.0
2023-01-13,45.37,46.71,45.27,45.82,793531.0
2023-01-16,45.82,45.82,44.38,45.03,268868.0
2023-01-17,45.03,46.66,44.2,46.41,420612.0
2023-01-18,46.6,48.05,44.83,44.95,685633.0
2023-01-19,44.98,46.32,43.92,46.3,415573.0
2023-01-20,46.2,46.47,45.65,46.42,301727.0
2023-01-23,46.43,48.08,46.3,48.07,478170.0
2023-01-24,47.53,48.34,47.26,48.11,273705.0
2023-01-25,47.76,48.0,47.1,47.47,262201.0
2023-01-26,47.8,48.26,47.43,47.7,331925.0
2023-01-27,47.89,48.2,47.02,47.33,256334.0
2023-01-30,47.0,47.29,46.58,46.83,173296.0
2023-01-31,46.93,48.24,46.83,47.99,334978.0
2023-02-01,48.1,48.58,47.16,48.34,322119.0
2023-02-02,48.47,49.115,47.6,47.72,430003.0
2023-02-03,47.46,48.0,46.67,47.39,391902.0
2023-02-06,47.26,47.375,46.65,46.72,287398.0
2023-02-07,46.84,47.02,45.61,46.55,506404.0
2023-02-08,46.41,46.69,45.61,45.61,412281.0
2023-02-09,46.13,46.63,44.32,44.34,579518.0
2023-02-10,44.23,44.34,42.25,42.64,807082.0
2023-02-13,42.76,43.19,42.02,43.06,976659.0
2023-02-14,42.74,43.74,42.65,43.46,588914.0
2023-02-15,43.33,44.05,43.04,43.82,372401.0
2023-02-16,43.56,45.76,43.45,45.21,552620.0
2023-02-17,44.91,45.35,44.5,44.77,218704.0
2023-02-21,44.77,44.77,42.49,42.95,520558.0
2023-02-22,43.01,43.54,42.6,42.97,291800.0
2023-02-23,43.17,43.54,42.05,42.53,297821.0
2023-02-24,42.0,42.64,41.5,41.93,324644.0
2023-02-27,42.32,42.98,41.57,41.87,248154.0
2023-02-28,41.97,42.35,41.48,41.54,275633.0
2023-03-01,41.63,42.42,40.7,41.43,523215.0
2023-03-02,41.06,42.42,40.76,41.15,269870.0
2023-03-03,41.18,42.42,41.18,41.7,426838.0
2023-03-06,41.9,43.2,41.47,41.59,314601.0
2023-03-07,41.55,41.74,40.86,41.17,207957.0
2023-03-08,41.18,41.57,40.72,40.73,236651.0
2023-03-09,40.99,41.47,40.45,41.29,377280.0
2023-03-10,41.22,41.77,39.61,40.24,392851.0
2023-03-13,39.57,40.2,39.28,40.0,354556.0
2023-03-14,40.0,40.59,39.4,40.52,416858.0
2023-03-15,39.71,40.15,38.83,39.03,313215.0
2023-03-16,38.85,41.25,38.63,41.04,291065.0
2023-03-17,40.71,41.42,40.06,41.22,339327.0
2023-03-20,41.16,42.14,39.885,40.51,358881.0
2023-03-21,40.89,40.99,39.98,40.09,409367.0
2023-03-22,40.09,40.89,39.73,39.95,330869.0
2023-03-23,40.05,40.62,39.76,40.51,306432.0
2023-03-24,40.3,40.4,38.88,39.03,364017.0
2023-03-27,39.29,39.5,38.54,38.55,167234.0
2023-03-28,38.5,39.39,38.36,39.2,338817.0
2023-03-29,39.6,42.41,39.6,42.08,616787.0
2023-03-30,42.45,42.98,41.88,42.54,303514.0
2023-03-31,42.75,43.86,42.3,43.37,231742.0
2023-04-03,43.46,43.98,42.84,43.25,245947.0
2023-04-04,43.4,43.81,41.86,41.93,152197.0
2023-04-05,41.8,41.99,41.32,41.58,270309.0
2023-04-06,41.51,42.22,41.435,41.91,176318.0
2023-04-10,41.72,42.44,41.18,42.06,233841.0
2023-04-11,42.01,43.07,41.95,42.38,222934.0
2023-04-12,42.77,42.84,41.56,41.84,257805.0
2023-04-13,41.97,43.06,41.61,42.66,339015.0
2023-04-14,42.84,43.0,41.85,42.29,183702.0
2023-04-17,42.49,42.5,41.16,41.58,296288.0
2023-04-18,41.65,42.07,41.19,41.82,160423.0
2023-04-19,41.65,43.47,41.41,43.09,243867.0
2023-04-20,42.93,43.89,42.715,43.45,374034.0
2023-04-21,43.33,44.88,43.1,43.9,290057.0
2023-04-24,43.71,43.99,42.76,42.78,282542.0
2023-04-25,42.33,43.055,41.49,41.55,266017.0
2023-04-26,41.61,43.5,41.55,42.99,421821.0
2023-04-27,43.13,43.53,42.63,43.17,199041.0
2023-04-28,43.04,43.7,42.61,43.06,203569.0
2023-05-01,42.92,44.11,42.75,43.88,309649.0
2023-05-02,43.85,43.88,42.95,43.1,245256.0
2023-05-03,36.0,37.46,32.45,34.15,4702863.0
2023-05-04,34.4,35.65,33.55,34.86,1191980.0
2023-05-05,35.32,36.48,34.28,36.3,918396.0
2023-05-08,36.56,37.1,36.4,36.77,559075.0
2023-05-09,36.8,37.34,36.44,37.32,388529.0
2023-05-10,37.46,38.11,36.66,36.72,531797.0
2023-05-11,36.75,37.19,36.03,37.16,425429.0
2023-05-12,36.88,37.14,35.66,36.2,359142.0
2023-05-15,36.1,36.71,35.5,36.26,393466.0
2023-05-16,35.96,36.86,35.87,36.69,378594.0
2023-05-17,36.69,37.95,36.25,37.78,304471.0
2023-05-18,37.93,38.93,37.68,38.3,300699.0
2023-05-19,38.5,38.61,36.73,36.96,490745.0
2023-05-23,37.0,37.45,35.88,35.97,502239.0
2023-05-24,35.82,36.79,35.67,36.49,313023.0
2023-05-25,36.78,36.99,36.01,36.14,386350.0
2023-05-26,36.31,36.96,36.06,36.64,284188.0
2023-05-29,36.76,37.21,36.095,36.25,192006.0
2023-05-30,36.16,36.49,35.12,35.23,393013.0
2023-05-31,35.2,35.73,33.85,34.77,615008.0
2023-06-01,34.54,35.33,33.95,35.24,489231.0
2023-06-02,35.92,36.5,35.56,36.47,435264.0
2023-06-05,36.54,37.02,35.985,36.12,346719.0
2023-06-06,36.02,36.29,35.295,36.13,370526.0
2023-06-07,36.39,36.6,35.8,36.33,249940.0
2023-06-08,36.34,36.69,35.69,35.8,164373.0
2023-06-09,35.96,36.1,34.77,34.88,370326.0
2023-06-12,34.68,35.64,34.57,35.05,264790.0
2023-06-13,35.42,36.0,35.0,35.9,251773.0
2023-06-14,35.94,36.66,35.53,36.56,287993.0
2023-06-15,36.58,36.66,35.9,36.17,407944.0
2023-06-16,36.7,36.9,35.94,36.12,328223.0
2023-06-19,36.01,36.69,36.0,36.23,78097.0
2023-06-20,36.01,36.53,35.56,35.78,207995.0
2023-06-21,35.75,36.32,35.65,36.21,290990.0
2023-06-22,36.11,36.18,34.77,35.07,314471.0
2023-06-23,34.85,35.15,34.34,34.94,251296.0
2023-06-26,34.8,35.16,34.34,34.34,169960.0
2023-06-27,34.48,35.48,34.42,35.41,280930.0
2023-06-28,35.37,36.34,35.26,35.67,364166.0
2023-06-29,35.93,37.0,35.51,36.65,437237.0
2023-06-30,36.63,37.03,36.52,36.78,197376.0
2023-07-04,36.75,37.33,36.51,37.15,89995.0
2023-07-05,37.16,37.68,36.59,37.05,272917.0
2023-07-06,36.51,36.6,34.2,34.9,1047827.0
2023-07-07,34.58,35.25,34.25,34.83,551485.0
2023-07-10,34.8,35.24,33.83,33.99,571344.0
2023-07-11,33.96,34.49,33.58,33.63,1068074.0
2023-07-12,27.3,28.04,24.5,25.58,5421347.0
2023-07-13,25.75,27.67,25.61,27.03,1251836.0
2023-07-14,27.05,27.49,26.07,26.37,521329.0
2023-07-17,26.31,26.68,25.66,26.61,448261.0
2023-07-18,26.5,27.54,26.47,26.75,630203.0
2023-07-19,26.63,27.4,26.6,27.32,438163.0
2023-07-20,27.23,27.68,26.95,27.44,366177.0
2023-07-21,27.46,27.64,26.51,26.56,390544.0
2023-07-24,26.57,26.57,25.45,25.53,828043.0
2023-07-25,25.57,25.93,25.19,25.24,509158.0
2023-07-26,25.2,26.015,25.15,25.79,333302.0
2023-07-27,25.86,26.05,24.63,24.87,757479.0
2023-07-28,25.01,25.13,24.35,24.75,647142.0
2023-07-31,24.8,25.41,24.75,25.09,416379.0
2023-08-01,25.02,25.66,24.57,25.3,445043.0
2023-08-02,25.07,25.5,24.67,24.84,339336.0
2023-08-03,24.77,25.8,24.57,25.56,539653.0
2023-08-04,25.7,25.89,24.81,25.07,417655.0
2023-08-08,25.1,25.59,24.17,24.33,472605.0
2023-08-09,24.29,24.6,22.995,23.71,947024.0
2023-08-10,23.8,24.15,22.93,24.1,848962.0
2023-08-11,24.01,24.63,23.95,23.98,352612.0
2023-08-14,24.04,24.625,24.0,24.39,387121.0
2023-08-15,24.32,24.6,23.96,24.12,456731.0
2023-08-16,24.05,24.48,23.3,24.19,588150.0
2023-08-17,24.18,24.71,23.66,24.63,443248.0
2023-08-18,24.26,24.57,23.92,24.25,365783.0
2023-08-21,24.27,24.69,24.0,24.33,180565.0
2023-08-22,24.33,24.71,24.1,24.61,249500.0
2023-08-23,24.5,25.65,24.48,25.3,645263.0
2023-08-24,25.3,25.57,24.69,24.7,240897.0
2023-08-25,24.75,25.15,24.5,24.65,266967.0
2023-08-28,24.79,25.15,24.66,24.71,226154.0
2023-08-29,24.75,25.8,24.69,25.67,576987.0
2023-08-30,25.66,25.79,24.55,24.58,393645.0
2023-08-31,24.61,25.075,24.48,24.8,418042.0
2023-09-01,25.0,25.17,24.63,24.79,292254.0
2023-09-05,24.94,25.28,24.81,25.06,605073.0
2023-09-06,25.08,25.35,23.89,23.97,427250.0
2023-09-07,23.77,23.94,23.18,23.65,418403.0
2023-09-08,23.6,24.26,23.3,23.6,350278.0
2023-09-11,23.43,24.14,23.34,24.02,272342.0
2023-09-12,23.95,24.31,23.52,23.58,321298.0
2023-09-13,23.36,23.65,22.84,23.1,684795.0
2023-09-14,22.96,23.25,22.61,23.0,534398.0
2023-09-15,22.89,23.23,22.49,23.04,581626.0
2023-09-18,22.97,23.25,22.59,22.71,225868.0
2023-09-19,22.67,22.98,22.5,22.53,203894.0
2023-09-20,22.51,22.84,22.37,22.41,313800.0
2023-09-21,22.32,22.49,21.66,21.78,332704.0
2023-09-22,21.78,22.02,21.64,21.92,474403.0
2023-09-25,21.69,22.33,21.64,21.68,253045.0
2023-09-26,21.68,21.97,21.4,21.57,430365.0
2023-09-27,21.61,21.93,21.15,21.89,531607.0
2023-09-28,21.68,22.53,21.68,22.32,820685.0
2023-09-29,22.31,25.57,22.3,23.63,1794180.0
2023-10-02,23.29,23.63,22.81,23.04,523218.0
2023-10-03,22.87,23.54,22.25,22.29,477620.0
2023-10-04,22.45,22.68,22.0,22.27,224937.0
2023-10-05,22.25,22.42,21.65,22.15,388969.0
2023-10-06,22.03,23.15,22.0,22.91,367769.0
2023-10-10,22.99,23.96,22.91,23.7,361339.0
2023-10-11,24.0,24.5,23.6,24.47,537395.0
2023-10-12,24.65,25.15,24.32,24.66,581811.0
2023-10-13,24.7,24.78,23.42,23.67,277105.0
2023-10-16,23.78,24.75,23.68,24.24,317077.0
2023-10-17,24.38,24.63,23.82,24.5,324616.0
2023-10-18,24.4,24.64,24.1,24.22,263774.0
2023-10-19,24.21,24.46,23.82,24.41,260257.0
2023-10-20,24.26,24.64,24.02,24.6,280578.0
2023-10-23,24.5,24.57,23.44,23.47,227393.0
2023-10-24,23.24,23.76,22.77,23.42,488554.0
2023-10-25,23.39,23.55,22.07,22.49,309748.0
2023-10-26,22.42,22.75,21.93,22.15,303401.0
2023-10-27,22.01,22.39,21.75,22.0,172893.0
2023-10-30,22.26,22.49,21.72,21.82,184171.0
2023-10-31,21.74,22.0,21.43,21.57,235909.0
2023-11-01,21.25,21.66,20.67,21.02,395711.0
2023-11-02,21.2,21.5,20.81,21.41,666587.0
2023-11-03,21.83,23.61,21.5,23.55,797519.0
2023-11-06,23.57,23.84,23.35,23.57,221951.0
2023-11-07,23.48,24.2,23.47,24.12,191586.0
2023-11-08,24.23,25.18,24.18,25.05,576422.0
2023-11-09,25.04,25.37,24.35,24.4,372135.0
2023-11-10,24.45,24.67,24.05,24.61,152339.0
2023-11-13,24.6,24.68,23.88,23.98,182441.0
2023-11-14,24.42,25.02,24.4,24.6,340821.0
2023-11-15,24.98,25.24,24.27,24.58,315100.0
2023-11-16,24.89,24.98,23.53,23.79,213090.0
2023-11-17,23.85,24.43,23.62,24.06,229423.0
2023-11-20,24.04,24.24,23.62,24.13,232197.0
2023-11-21,24.0,24.35,23.44,23.52,337945.0
2023-11-22,23.54,24.59,23.35,24.29,416990.0
2023-11-23,24.69,24.81,24.2,24.21,141546.0
2023-11-24,24.29,24.47,23.97,24.05,73203.0
2023-11-27,24.06,24.86,23.85,24.85,225237.0
2023-11-28,24.77,26.31,24.51,25.62,596906.0
2023-11-29,25.64,26.13,25.265,26.08,330254.0
2023-11-30,26.19,26.44,25.96,26.32,335256.0
2023-12-01,26.06,26.48,25.36,25.73,379772.0
2023-12-04,25.73,25.86,25.08,25.46,396583.0
2023-12-05,25.45,26.25,24.29,24.32,524824.0
2023-12-06,24.42,25.45,24.23,24.7,608104.0
2023-12-07,24.75,24.93,23.92,23.97,507270.0
2023-12-08,24.02,24.64,23.755,24.56,537895.0
2023-12-11,24.55,24.56,23.39,23.47,475368.0
2023-12-12,23.49,23.75,23.0,23.35,323986.0
2023-12-13,23.16,24.31,22.88,24.05,482900.0
2023-12-14,24.54,25.75,24.23,25.71,602547.0
2023-12-15,25.75,26.06,25.02,25.37,345154.0
2023-12-18,25.67,25.74,25.04,25.07,340519.0
2023-12-19,25.38,26.09,25.07,25.95,424225.0
2023-12-20,26.4,28.29,26.31,26.79,998181.0
2023-12-21,27.18,28.15,27.11,27.98,623315.0
2023-12-22,27.98,28.85,27.95,28.21,449198.0
2023-12-27,28.42,28.83,27.85,28.03,390081.0
2023-12-28,28.05,28.2,27.49,27.7,191951.0
2023-12-29,27.56,28.39,27.49,27.5,298017.0
2024-01-02,27.51,27.61,26.63,27.07,449138.0
2024-01-03,26.75,27.0,25.82,25.98,535251.0
2024-01-04,25.86,26.39,25.8,26.29,332612.0
2024-01-05,25.97,25.97,24.75,25.0,785827.0
2024-01-08,25.01,25.7,24.96,25.64,935928.0
2024-01-09,25.52,26.86,25.32,26.27,587655.0
2024-01-10,26.3,27.45,26.13,26.46,608202.0
2024-01-11,30.0,32.9,29.55,32.01,3022553.0
2024-01-12,32.07,35.12,32.02,34.88,2025854.0
2024-01-15,34.9,35.24,33.75,34.47,326011.0
2024-01-16,34.13,34.4,33.5,33.6,486396.0
2024-01-17,33.01,34.03,32.62,33.98,533196.0
2024-01-18,34.41,34.74,34.09,34.48,406242.0
2024-01-19,34.24,35.1,34.01,34.53,368215.0
2024-01-22,34.86,35.0,34.14,34.29,229325.0
2024-01-23,34.28,34.71,34.05,34.69,236953.0
2024-01-24,34.69,34.9,33.87,34.34,308433.0
2024-01-25,34.35,34.73,33.92,34.71,270762.0
2024-01-26,34.75,35.11,34.13,34.21,268229.0
2024-01-29,34.17,34.365,33.81,34.01,222233.0
2024-01-30,33.75,34.0,33.46,33.83,255408.0
2024-01-31,33.53,33.81,32.53,32.71,504639.0
2024-02-01,32.99,35.21,32.79,35.1,571117.0
2024-02-02,34.89,38.09,34.11,37.4,1259629.0
2024-02-05,37.2,37.95,37.0,37.82,764232.0
2024-02-06,37.82,38.56,37.45,37.76,526540.0
2024-02-07,37.69,38.77,37.41,38.76,529722.0
2024-02-08,38.93,41.25,38.76,39.92,948929.0
2024-02-09,39.78,40.71,39.76,40.17,406177.0
2024-02-12,40.17,40.36,38.27,38.41,477098.0
2024-02-13,37.5,38.43,37.23,37.83,455228.0
2024-02-14,38.4,38.87,37.52,37.92,308780.0
2024-02-15,37.69,37.8,36.4,36.76,574856.0
2024-02-16,36.95,37.28,36.05,37.05,313612.0
2024-02-20,36.48,36.69,35.35,36.02,304695.0
2024-02-21,35.97,36.15,35.33,35.65,290857.0
2024-02-22,36.1,36.25,34.85,35.26,346456.0
2024-02-23,35.35,36.49,35.1,36.43,205088.0
2024-02-26,36.08,36.71,35.51,35.63,217296.0
2024-02-27,35.52,36.12,35.43,35.82,208242.0
2024-02-28,35.87,35.88,35.32,35.45,123948.0
2024-02-29,35.47,36.26,35.11,35.89,213492.0
2024-03-01,36.03,36.46,34.99,35.29,312121.0
2024-03-04,35.41,36.5,34.88,36.4,377250.0
2024-03-05,36.31,36.4,35.43,35.63,198156.0
2024-03-06,36.0,36.29,34.92,34.96,241471.0
2024-03-07,35.36,35.72,33.69,35.63,473244.0
2024-03-08,35.54,36.18,35.23,35.44,347341.0
2024-03-11,35.2,35.43,34.12,34.8,367751.0
2024-03-12,35.12,35.77,34.51,35.59,152504.0
2024-03-13,35.41,36.93,35.4,36.91,273440.0
2024-03-14,37.0,37.54,36.72,37.37,349787.0
2024-03-15,37.03,37.23,36.3,36.96,225204.0
2024-03-18,37.35,37.5,35.68,35.79,174558.0
2024-03-19,36.02,36.65,35.56,36.52,159300.0
2024-03-20,36.79,38.84,36.37,38.07,454421.0
2024-03-21,38.33,38.64,37.27,37.61,193219.0
2024-03-22,37.44,37.53,36.67,37.23,137026.0
2024-03-25,36.85,37.65,36.84,36.98,104387.0
2024-03-26,36.4,37.31,36.3,36.77,111094.0
2024-03-27,37.2,37.96,36.58,37.59,149510.0
2024-03-28,37.46,38.0,37.17,37.4,104946.0
2024-04-01,37.52,38.16,37.18,37.23,285788.0
2024-04-02,36.91,37.18,35.64,36.29,232049.0
2024-04-03,36.97,37.15,35.65,36.06,115127.0
2024-04-04,36.3,36.57,35.53,35.8,173831.0
2024-04-05,35.79,36.11,35.14,35.24,235536.0
2024-04-08,35.19,35.43,34.52,34.56,179330.0
2024-04-09,34.5,34.755,33.96,34.37,192158.0
2024-04-10,33.76,34.09,33.31,33.44,398869.0
2024-04-11,33.34,34.88,33.29,34.16,170230.0
2024-04-12,33.74,34.0,33.07,33.09,242102.0
2024-04-15,33.83,34.05,33.24,33.55,206957.0
2024-04-16,33.12,34.16,32.7,33.84,198952.0
2024-04-17,33.9,34.9,33.57,34.81,237072.0
2024-04-18,34.9,34.95,33.38,33.65,136863.0
2024-04-19,33.51,33.93,32.69,33.05,307361.0
2024-04-22,33.13,33.95,32.84,33.6,389641.0
2024-04-23,33.8,35.1,33.47,34.4,342955.0
2024-04-24,34.21,34.88,33.87,33.91,172216.0
2024-04-25,33.45,33.76,32.95,33.3,181969.0
2024-04-26,33.18,34.04,33.14,33.51,221116.0
2024-04-29,34.13,35.35,33.37,35.3,279775.0
2024-04-30,35.24,35.95,34.95,35.64,228544.0
2024-05-01,35.43,36.04,34.91,35.34,295216.0
2024-05-02,35.58,36.55,35.41,36.13,448866.0
2024-05-03,37.24,37.37,31.82,35.82,1459926.0
2024-05-06,35.81,38.1,35.77,38.02,471856.0
2024-05-07,38.0,39.51,37.87,37.89,370009.0
2024-05-08,37.71,37.9,35.53,36.28,386726.0
2024-05-09,36.2,36.58,35.08,35.3,251715.0
2024-05-10,35.12,35.47,34.15,34.49,290985.0
2024-05-13,34.5,34.99,33.61,34.09,367613.0
2024-05-14,34.24,34.52,33.64,33.74,154354.0
2024-05-15,33.0,34.08,32.9,33.68,221249.0
2024-05-16,33.82,34.34,33.76,34.0,152451.0
2024-05-17,33.94,34.03,33.56,34.0,197267.0
2024-05-21,34.02,34.28,33.2,33.3,177063.0
2024-05-22,33.45,33.5,32.37,32.42,330402.0
2024-05-23,32.71,32.83,31.99,32.25,152121.0
2024-05-24,32.39,33.19,32.22,32.98,266825.0
2024-05-27,32.85,33.55,32.72,33.34,87559.0
2024-05-28,33.19,33.6,32.44,32.62,206812.0
2024-05-29,32.34,32.68,32.07,32.15,160744.0
2024-05-30,32.08,32.49,31.875,32.41,122475.0
2024-05-31,32.48,34.11,32.11,34.05,334932.0
2024-06-03,33.91,35.1,33.85,34.68,338205.0
2024-06-04,34.35,35.91,34.15,35.38,323796.0
2024-06-05,35.56,37.01,35.55,36.95,374991.0
2024-06-06,37.02,37.91,36.95,37.15,344335.0
2024-06-07,36.87,37.23,35.59,36.4,164474.0
2024-06-10,36.27,37.8,35.78,37.27,334971.0
2024-06-11,36.95,37.4,35.72,36.06,165046.0
2024-06-12,36.5,36.99,36.29,36.74,133294.0
2024-06-13,36.67,37.74,36.45,37.67,159393.0
2024-06-14,37.25,38.14,37.09,37.7,234291.0
2024-06-17,37.59,38.43,37.25,38.36,284793.0
2024-06-18,37.98,39.52,37.92,39.3,262409.0
2024-06-19,39.21,39.37,38.665,39.28,118184.0
2024-06-20,39.01,39.25,37.8,38.49,312282.0
2024-06-21,38.29,38.42,37.21,37.25,306923.0
2024-06-24,37.24,37.54,36.95,37.2,396546.0
2024-06-25,37.16,37.67,36.61,37.5,206088.0
2024-06-26,37.71,37.94,37.15,37.68,217797.0
2024-06-27,37.79,38.38,37.21,37.64,166935.0
2024-06-28,37.71,38.75,37.48,38.72,458741.0
2024-07-02,38.7,39.16,37.68,37.93,281334.0
2024-07-03,37.71,38.32,37.7,37.75,140140.0
2024-07-04,37.76,38.26,37.5,38.01,84538.0
2024-07-05,38.25,39.29,38.115,39.14,262987.0
2024-07-08,39.02,40.2,39.0,40.06,470578.0
2024-07-09,39.91,41.06,39.9,40.96,600063.0
2024-07-10,41.0,41.35,40.75,41.27,595030.0
2024-07-11,41.36,41.71,40.22,41.51,545671.0
2024-07-12,43.12,47.88,43.0,47.66,1766220.0
2024-07-15,47.23,48.23,45.86,46.71,627922.0
2024-07-16,46.8,47.76,46.61,47.65,711069.0
2024-07-17,47.37,47.85,46.69,47.35,522321.0
2024-07-18,47.35,47.71,46.27,47.03,588471.0
2024-07-19,46.89,47.6,46.52,46.89,403736.0
2024-07-22,46.97,47.08,45.67,45.79,344143.0
2024-07-23,45.72,46.66,44.88,46.61,442921.0
2024-07-24,46.32,46.44,45.32,45.57,232757.0
2024-07-25,45.59,45.69,44.84,45.15,339793.0
2024-07-26,45.5,45.99,45.18,45.5,234783.0
2024-07-29,45.6,45.86,45.0,45.63,249592.0
2024-07-30,45.65,45.99,45.12,45.3,236898.0
2024-07-31,45.76,46.05,45.06,45.32,237433.0
2024-08-01,45.57,45.85,43.95,44.49,258780.0
2024-08-02,43.82,44.0,41.79,42.6,409393.0
2024-08-06,41.12,41.74,40.5,41.09,430499.0
2024-08-07,42.01,42.79,41.14,42.21,494371.0
2024-08-08,42.53,42.94,42.12,42.51,260664.0
2024-08-09,42.69,42.9,42.06,42.46,98912.0
2024-08-12,42.58,43.63,42.4,43.05,300997.0
2024-08-13,43.01,43.48,42.8,43.01,149540.0
2024-08-14,42.99,43.97,42.92,43.63,184660.0
2024-08-15,44.28,45.39,44.06,44.57,283175.0
2024-08-16,44.34,45.0,44.11,44.9,120093.0
2024-08-19,44.81,45.24,44.32,44.47,218719.0
2024-08-20,44.4,45.0,44.23,44.68,188155.0
2024-08-21,44.84,44.89,44.25,44.33,179637.0
2024-08-22,44.31,44.75,43.38,43.87,208376.0
2024-08-23,43.87,46.0,43.65,45.58,414171.0
2024-08-26,45.77,46.96,45.4,46.66,282474.0
2024-08-27,46.22,47.54,46.01,47.13,250582.0
2024-08-28,46.74,46.96,45.23,45.76,262894.0
2024-08-29,45.97,46.92,45.07,45.5,163410.0
2024-08-30,45.31,46.11,44.72,46.1,127094.0
2024-09-03,45.6,46.1,44.79,45.13,165643.0
2024-09-04,44.66,45.33,44.62,45.1,291015.0
2024-09-05,45.04,45.39,44.18,45.29,186117.0
2024-09-06,45.0,45.55,44.73,44.73,200934.0
2024-09-09,45.0,46.48,44.45,46.23,225770.0
2024-09-10,46.02,46.57,45.07,45.94,205503.0
2024-09-11,45.94,46.71,45.56,46.51,194505.0
2024-09-12,46.51,47.31,46.0,46.75,112085.0
2024-09-13,47.02,47.85,46.56,47.37,268575.0
2024-09-16,47.21,47.68,47.0,47.35,159847.0
2024-09-17,47.27,47.81,47.0,47.32,248512.0
2024-09-18,47.25,47.37,46.23,46.71,288866.0
2024-09-19,47.24,47.25,46.25,46.68,359878.0
2024-09-20,46.0,48.74,46.0,48.69,579867.0
2024-09-23,48.69,49.62,48.05,49.58,328954.0
2024-09-24,49.82,50.25,49.03,50.04,368772.0
2024-09-25,49.8,50.63,49.73,50.59,393749.0
2024-09-26,50.99,51.62,50.39,51.36,398648.0
2024-09-27,51.5,51.65,48.98,48.99,385268.0
2024-09-30,48.93,51.1,48.31,50.83,331572.0
2024-10-01,50.7,51.2,48.76,49.03,267187.0
2024-10-02,48.85,49.98,48.65,49.28,161042.0
2024-10-03,49.41,50.3,49.0,50.27,216726.0
2024-10-04,50.65,51.8,50.65,51.24,335728.0
2024-10-07,51.05,51.24,50.4,50.63,313651.0
2024-10-08,50.46,50.95,50.05,50.89,298042.0
2024-10-09,50.79,51.5,49.6,49.99,417738.0
2024-10-10,49.78,50.67,49.73,50.02,289675.0
2024-10-11,50.8,50.8,46.3,47.2,1464849.0
2024-10-15,48.0,48.2,45.3,45.65,744041.0
2024-10-16,45.98,46.0,43.65,43.79,750224.0
2024-10-17,43.69,44.74,43.28,43.69,428798.0
2024-10-18,43.93,45.39,43.64,45.1,526756.0
2024-10-21,44.83,45.59,44.17,44.43,275341.0
2024-10-22,44.35,44.95,44.17,44.73,327381.0
2024-10-23,44.51,44.77,43.8,44.46,289131.0
2024-10-24,44.37,44.79,43.58,43.66,232655.0
2024-10-25,43.68,44.19,42.54,43.19,223140.0
2024-10-28,43.38,43.49,42.74,42.89,315524.0
2024-10-29,42.88,43.4,41.74,41.95,421049.0
2024-10-30,41.91,44.89,41.62,44.61,508095.0
2024-10-31,46.46,46.6,44.49,44.83,392933.0
2024-11-01,44.96,46.3,44.94,45.6,422713.0
2024-11-04,45.48,46.57,45.3,45.98,228208.0
2024-11-05,45.75,46.28,45.2,45.84,177962.0
2024-11-06,45.85,46.23,44.45,44.87,453868.0
2024-11-07,45.32,45.32,43.85,44.51,323790.0
2024-11-08,44.22,46.0,43.87,45.6,246637.0
2024-11-11,45.71,46.42,45.0,45.27,225673.0
2024-11-12,45.29,46.04,44.72,45.92,207985.0
2024-11-13,46.01,46.93,45.89,46.45,207936.0
2024-11-14,46.45,46.65,45.46,45.63,242535.0
2024-11-15,45.2,45.7,44.78,45.51,173706.0
2024-11-18,45.27,46.41,45.14,45.37,241672.0
2024-11-19,45.02,45.25,44.56,44.64,147234.0
2024-11-20,44.6,44.96,43.62,43.86,158277.0
2024-11-21,43.9,44.0,42.95,43.33,424639.0
2024-11-22,43.55,44.12,43.19,43.81,514997.0
2024-11-25,44.21,46.055,44.0,45.57,529122.0
2024-11-26,45.35,45.47,44.32,44.92,369921.0
2024-11-27,44.8,46.5,44.8,46.08,343246.0
2024-11-28,46.0,46.25,45.63,45.77,70792.0
2024-11-29,45.94,47.06,45.5,46.64,386024.0
2024-12-02,46.62,49.53,46.16,49.01,533531.0
2024-12-03,48.9,49.47,48.51,48.89,281438.0
2024-12-04,48.88,49.56,48.835,49.15,192947.0
2024-12-05,49.48,50.34,49.15,49.94,410467.0
2024-12-06,50.04,50.28,49.35,49.39,146791.0
2024-12-09,49.49,50.13,49.0,49.94,301590.0
2024-12-10,49.89,50.61,49.41,50.43,263555.0
2024-12-11,50.43,50.6,49.73,50.15,237291.0
2024-12-12,50.15,50.6,49.71,50.51,178866.0
2024-12-13,50.6,51.09,49.92,50.38,135686.0
2024-12-16,49.76,52.06,49.5,51.73,536627.0
2024-12-17,51.28,51.72,50.62,51.22,307881.0
2024-12-18,51.18,52.74,50.61,50.73,399458.0
2024-12-19,50.78,51.32,50.25,51.32,333412.0
2024-12-20,51.31,55.0,50.61,53.95,870718.0
2024-12-23,53.7,54.66,52.86,52.87,410053.0
2024-12-24,52.65,53.48,52.41,53.09,80220.0
2024-12-27,52.83,54.05,52.36,53.72,427214.0
2024-12-30,53.31,53.955,52.6,53.27,326599.0
2024-12-31,53.0,53.46,52.84,53.44,307633.0
2025-01-02,53.47,53.99,52.95,53.76,499112.0
2025-01-03,54.0,57.61,53.8,57.6,839875.0
2025-01-06,58.5,59.18,57.34,58.17,812030.0
2025-01-07,56.78,58.0,56.54,56.91,491561.0
2025-01-08,56.92,57.45,55.87,57.04,482926.0
2025-01-09,57.87,58.18,56.95,56.99,383112.0
2025-01-10,61.24,67.94,61.22,67.86,2098589.0
2025-01-13,65.68,66.68,62.92,64.52,1527500.0
2025-01-14,64.5,67.25,63.43,66.36,1354471.0
2025-01-15,67.0,67.04,65.66,65.87,505911.0
2025-01-16,66.38,68.99,65.6,68.54,1187060.0
2025-01-17,68.5,69.0,67.5,67.86,406601.0
2025-01-20,67.5,68.51,67.0,68.5,305524.0
2025-01-21,68.6,69.68,68.1,69.32,475863.0
2025-01-22,69.54,69.56,68.46,69.02,337600.0
2025-01-23,68.99,70.795,68.57,69.82,397993.0
2025-01-24,69.7,71.84,69.01,71.17,435772.0
2025-01-27,69.42,73.0,69.39,71.69,643371.0
2025-01-28,71.53,73.44,70.99,72.57,533884.0
2025-01-29,71.95,72.0,69.8,70.72,459989.0
2025-01-30,70.75,71.08,69.02,70.5,365716.0
2025-01-31,70.8,71.0,69.57,69.9,400678.0
2025-02-03,63.64,69.39,63.08,68.21,859915.0
2025-02-04,68.68,70.18,68.13,69.22,280450.0
2025-02-05,68.91,69.85,67.88,68.26,307320.0
2025-02-06,70.0,71.65,68.84,70.03,497132.0
2025-02-07,69.96,70.97,69.3,70.4,204833.0
2025-02-10,69.99,71.92,69.29,71.39,281461.0
2025-02-11,71.97,73.0,71.03,72.04,416321.0
2025-02-12,70.38,71.0,69.2,69.9,848838.0
2025-02-13,70.32,71.79,69.14,69.61,554362.0
2025-02-14,69.5,70.0,68.37,68.63,417207.0
2025-02-18,69.09,71.01,69.0,70.96,333466.0
2025-02-19,70.0,71.0,68.82,70.7,451810.0
2025-02-20,70.85,71.03,67.88,68.13,340744.0
2025-02-21,68.15,68.6,66.28,66.41,606008.0
2025-02-24,66.27,67.44,65.8,66.91,507938.0
2025-02-25,67.18,67.5,65.28,66.03,317128.0
2025-02-26,66.64,68.62,65.31,67.08,438210.0
2025-02-27,66.91,68.25,65.77,65.79,205673.0
2025-02-28,65.72,66.7,65.05,66.64,401637.0
2025-03-03,66.5,67.94,66.0,67.47,700106.0
2025-03-04,66.81,68.21,62.56,63.35,948556.0
2025-03-05,63.61,66.39,63.37,66.29,380260.0
2025-03-06,65.32,65.63,62.7,62.75,358481.0
2025-03-07,62.75,63.0,57.78,58.2,1129715.0
2025-03-10,55.96,56.25,51.06,53.61,1959583.0
2025-03-11,53.47,53.78,50.61,52.5,1215171.0
2025-03-12,54.72,56.0,52.45,52.92,653724.0
2025-03-13,53.0,53.54,50.61,52.23,1476623.0
2025-03-14,53.92,54.07,52.37,52.4,641154.0
2025-03-17,52.12,53.2,51.17,51.81,1150673.0
2025-03-18,51.72,53.16,51.68,52.46,592527.0
2025-03-19,52.55,53.75,51.68,53.53,578485.0
2025-03-20,53.29,54.09,51.72,51.73,467843.0
2025-03-21,51.25,52.29,50.31,51.86,557075.0
2025-03-24,52.68,55.21,51.81,54.69,599579.0
2025-03-25,54.66,55.52,52.45,53.22,605574.0
2025-03-26,53.42,53.87,52.04,52.5,248442.0
2025-03-27,52.53,53.39,51.54,53.07,347823.0
2025-03-28,52.42,52.56,49.68,50.83,512518.0
2025-03-31,49.78,51.05,48.75,50.58,553174.0
2025-04-01,50.64,51.74,48.75,50.22,557917.0
2025-04-02,49.64,52.28,49.0,52.15,662247.0
2025-04-03,46.5,46.5,39.815,41.5,3151345.0
2025-04-04,39.52,44.45,36.51,42.19,2181513.0
2025-04-07,40.31,42.25,39.29,41.5,999536.0
2025-04-08,42.09,42.62,38.05,38.58,768046.0
2025-04-09,38.11,46.47,38.01,45.77,1591086.0
2025-04-10,44.3,45.0,40.37,41.07,1067479.0
2025-04-11,40.98,42.17,39.92,41.91,386153.0
2025-04-14,43.22,44.09,41.12,42.73,522663.0
2025-04-15,42.67,44.49,41.6,42.35,597399.0
2025-04-16,42.24,42.87,41.0,41.8,536398.0
2025-04-17,41.75,42.56,40.9,42.08,730283.0
2025-04-21,41.78,42.78,40.75,42.71,555374.0
2025-04-22,43.78,44.73,42.82,44.07,458172.0
2025-04-23,46.0,50.0,45.75,45.94,897699.0
2025-04-24,45.69,48.19,45.67,47.35,620119.0
2025-04-25,47.09,48.005,46.99,47.39,456066.0
2025-04-28,47.0,48.61,45.8,47.69,395934.0
2025-04-29,47.69,49.0,47.01,48.66,458122.0
2025-04-30,47.67,49.12,46.3,48.49,616515.0
2025-05-01,48.91,49.695,47.47,49.6,653711.0
2025-05-02,56.1,57.66,53.0,56.42,1692853.0
2025-05-05,55.92,56.95,55.32,55.87,748554.0
2025-05-06,54.87,56.6,54.7,56.36,373867.0
2025-05-07,56.35,58.04,55.66,56.75,540538.0
2025-05-08,57.05,59.905,56.8,59.39,714509.0
2025-05-09,59.67,60.0,57.98,59.03,543588.0
2025-05-12,61.0,65.0,59.24,64.61,945215.0
2025-05-13,64.76,67.33,64.32,66.9,607313.0
2025-05-14,66.86,68.61,65.65,66.42,651215.0
2025-05-15,65.69,67.31,65.66,66.29,414523.0
2025-05-16,65.97,67.13,65.5,66.25,431233.0
2025-05-20,66.21,66.87,65.145,65.51,324951.0
2025-05-21,64.61,65.54,63.07,63.44,655703.0
2025-05-22,63.14,63.92,62.14,63.49,569816.0
2025-05-23,62.08,64.55,61.88,64.0,488831.0
2025-05-26,64.5,67.165,64.25,67.0,232868.0
2025-05-27,66.37,68.45,66.21,66.48,557119.0
2025-05-28,67.0,68.33,66.5,67.8,306540.0
2025-05-29,68.13,68.37,66.5,66.96,353405.0
2025-05-30,66.55,67.04,65.55,66.6,277786.0
2025-06-02,65.69,67.5,65.48,66.66,569508.0
2025-06-03,66.66,68.8,66.0,68.11,366074.0
2025-06-04,68.32,69.475,68.15,68.49,351970.0
2025-06-05,68.85,69.46,68.36,69.03,255438.0
2025-06-06,69.21,69.5,67.24,67.65,447788.0
2025-06-09,68.45,69.28,67.78,67.88,438411.0
2025-06-10,68.33,69.85,67.48,69.8,411333.0
2025-06-11,69.91,70.21,68.38,68.48,310245.0
2025-06-12,67.9,68.58,67.42,67.61,207289.0
2025-06-13,66.78,67.48,65.0,65.2,355103.0
2025-06-16,66.39,68.15,66.0,67.44,272368.0
2025-06-17,66.84,67.66,66.13,66.56,188148.0
2025-06-18,66.8,67.74,66.02,66.17,185201.0
2025-06-19,66.07,66.5,65.21,66.24,55827.0
2025-06-20,67.0,67.0,65.6,66.07,457522.0
2025-06-23,66.37,68.97,66.27,67.4,342011.0
2025-06-24,67.95,68.94,66.8,68.87,294509.0
2025-06-25,68.75,68.99,67.81,68.27,147548.0
2025-06-26,68.24,69.44,67.87,69.21,255065.0
2025-06-27,69.4,71.0,68.63,69.39,224976.0
2025-06-30,69.82,71.29,69.46,70.55,227234.0
2025-07-02,69.76,74.34,69.08,73.95,1056575.0
2025-07-03,73.64,74.84,73.0,73.84,389065.0
2025-07-04,73.28,75.0,73.0,74.02,148070.0
2025-07-07,74.21,75.72,73.66,74.15,475472.0
2025-07-08,74.84,75.25,72.94,74.06,832495.0
2025-07-09,74.71,75.48,73.51,74.58,400687.0
2025-07-10,74.58,75.48,72.6,74.05,555325.0
2025-07-11,77.0,78.88,73.11,75.14,1128103.0
2025-07-14,74.82,75.4,71.11,73.08,773734.0
2025-07-15,73.33,73.59,71.31,72.13,480110.0
2025-07-16,72.17,72.78,71.48,72.77,368574.0
2025-07-17,72.58,74.66,72.46,73.98,389482.0
2025-07-18,74.15,75.48,74.0,75.31,510873.0
2025-07-21,75.03,76.17,74.41,74.77,372669.0
2025-07-22,74.69,75.25,73.56,74.03,334329.0
2025-07-23,73.91,75.87,73.51,75.01,325819.0
2025-07-24,74.97,75.75,73.91,74.04,280172.0
2025-07-25,73.77,74.82,73.04,74.75,178087.0
2025-07-28,74.38,75.65,74.35,74.82,238871.0
2025-07-29,75.47,75.5,72.5,73.84,331863.0
2025-07-30,74.06,74.71,72.89,73.43,171791.0
2025-07-31,73.01,74.8,72.6,74.37,386252.0
2025-08-01,72.75,74.09,72.17,73.61,429581.0
2025-08-05,74.03,75.18,72.67,73.78,600297.0
2025-08-06,74.06,74.29,72.79,72.91,209822.0
2025-08-07,73.49,73.67,71.9,72.8,296933.0
2025-08-08,72.75,72.8,71.58,72.6,269291.0
2025-08-11,72.41,72.54,70.7,70.95,358579.0
2025-08-12,70.8,74.59,70.72,74.57,558453.0
2025-08-13,74.64,77.25,74.5,76.94,553142.0
2025-08-14,76.04,77.41,76.0,76.76,416335.0
2025-08-15,76.83,77.25,75.5,76.18,210013.0
2025-08-18,75.44,77.12,75.0,77.1,163700.0
2025-08-19,77.25,77.94,75.26,75.41,211662.0
2025-08-20,75.5,75.54,72.98,74.2,361325.0
2025-08-21,74.1,76.49,73.9,76.12,305802.0
2025-08-22,76.37,79.71,76.1,79.41,392274.0
2025-08-25,79.15,79.58,77.87,78.7,436876.0
2025-08-26,78.66,80.575,78.01,79.24,378210.0
2025-08-27,79.39,79.98,79.09,79.86,288905.0
2025-08-28,80.77,81.5,79.31,81.41,334369.0
2025-08-29,81.33,83.18,81.0,82.22,430086.0
2025-09-02,80.71,83.61,80.55,83.39,388736.0
2025-09-03,83.6,85.3,83.45,84.09,500069.0
2025-09-04,83.93,85.32,83.745,85.26,377319.0
2025-09-05,85.04,85.26,82.17,83.4,789994.0
2025-09-08,84.26,84.37,82.62,83.49,489926.0
2025-09-09,83.13,84.46,82.25,84.29,384830.0
2025-09-10,84.31,85.09,83.845,84.55,377088.0
2025-09-11,85.03,85.72,84.64,85.45,392223.0
2025-09-12,84.97,85.8,83.97,84.25,382756.0
2025-09-15,84.58,87.28,84.49,87.21,320378.0
2025-09-16,87.68,88.0,86.25,86.57,322517.0
2025-09-17,86.81,87.72,85.68,86.39,258678.0
2025-09-18,87.28,89.1,86.51,88.9,417022.0
2025-09-19,88.58,90.12,87.65,89.8,436389.0
2025-09-22,89.63,90.02,88.59,89.56,462810.0
2025-09-23,89.97,90.0,87.22,87.43,381045.0
2025-09-24,87.44,88.56,85.75,85.88,390719.0
2025-09-25,85.59,86.87,84.38,85.74,442009.0
2025-09-26,86.11,87.0,85.53,86.42,353109.0
2025-09-29,87.0,87.4,86.11,86.8,280725.0
2025-09-30,87.03,87.46,83.48,84.18,527554.0
2025-10-01,83.81,84.9,80.55,81.51,647570.0
2025-10-02,81.6,83.0,81.3,82.4,400897.0
2025-10-03,82.39,83.27,81.46,82.88,457956.0
2025-10-06,82.99,84.54,82.04,82.41,421534.0
2025-10-07,82.77,82.97,79.99,80.84,312954.0
2025-10-08,81.53,81.95,80.78,81.81,323118.0
2025-10-09,81.9,82.67,79.4,79.54,564196.0
2025-10-10,87.5,91.25,84.48,86.0,1884763.0
2025-10-14,86.05,87.22,84.69,86.17,831674.0
2025-10-15,87.37,89.22,86.21,88.41,529625.0
2025-10-16,88.62,90.33,88.55,90.08,424303.0
2025-10-17,89.95,91.38,88.28,89.76,376175.0
2025-10-20,90.95,91.96,89.76,91.42,258259.0
2025-10-21,91.37,92.47,90.85,90.93,373560.0
2025-10-22,91.05,92.07,89.44,91.89,333392.0
2025-10-23,91.71,94.97,91.15,94.81,469864.0
2025-10-24,95.05,95.5,93.84,95.05,343268.0
2025-10-27,95.85,97.1,95.05,96.19,247778.0
2025-10-28,96.49,97.22,95.77,96.86,315515.0
2025-10-29,96.46,98.22,96.0,98.04,372810.0
2025-10-30,97.15,97.42,95.51,95.58,423557.0
2025-10-31,96.41,98.2,96.01,97.97,426024.0
2025-11-03,98.2,100.37,97.66,97.97,501228.0
2025-11-04,98.42,98.62,95.82,96.15,530118.0
2025-11-05,96.1,98.23,94.84,97.06,321934.0
2025-11-06,96.82,96.82,92.87,94.11,625763.0
2025-11-07,93.94,94.76,92.28,94.75,426606.0
2025-11-10,95.74,98.4,95.23,97.23,380920.0
2025-11-11,97.27,97.84,96.25,97.71,344449.0
2025-11-12,98.2,99.48,97.0,97.69,261377.0
2025-11-13,97.24,98.0,95.48,96.41,314240.0
2025-11-14,94.94,97.94,94.36,97.42,421832.0
2025-11-17,97.34,100.12,96.87,99.28,658902.0
2025-11-18,98.0,100.08,96.73,99.89,392638.0
2025-11-19,99.97,102.52,99.76,101.5,348094.0
2025-11-20,102.0,104.98,101.67,101.74,740180.0
2025-11-21,102.0,106.48,101.55,105.95,487611.0
2025-11-24,106.85,109.14,106.67,108.23,503268.0
2025-11-25,107.9,109.7,107.605,109.14,353117.0
2025-11-26,110.0,112.48,109.68,110.92,382474.0