Date,Open,High,Low,Close,Volume
2016-09-01,11.935,11.935,10.645,11.29,4479.5
2016-09-02,10.325,10.325,10.0,10.0,2217.492
2016-09-06,10.16,12.58,10.16,11.13,140419.739
2016-09-07,11.13,11.615,10.805,10.805,17979.38
2016-09-08,11.29,11.775,10.97,11.29,15813.007
2016-09-09,11.775,12.74,11.29,11.29,17427.983
2016-09-12,11.29,11.45,10.97,10.97,29595.235
2016-09-13,11.13,11.13,10.645,10.805,11219.365
2016-09-14,11.13,11.13,10.97,11.13,502.2
2016-09-15,11.13,11.13,10.805,10.805,1574.118
2016-09-16,10.97,10.97,10.805,10.805,465.0
2016-09-19,10.805,10.97,10.645,10.97,2287.8
2016-09-20,10.97,10.97,10.645,10.645,1026.72
2016-09-21,11.29,11.29,11.29,11.29,217.0
2016-09-22,11.13,11.13,11.13,11.13,403.0
2016-09-23,11.29,11.29,11.13,11.29,1389.73
2016-09-26,11.29,11.29,10.97,10.97,1410.5
2016-09-27,11.13,11.13,10.97,11.13,4229.95
2016-09-28,10.97,10.97,10.805,10.805,3353.58
2016-09-29,10.805,10.97,10.645,10.645,1870.509
2016-09-30,10.485,11.13,10.325,11.13,12181.45
2016-10-03,11.13,11.13,10.645,10.645,2205.247
2016-10-04,10.645,10.645,9.84,9.84,30673.725
2016-10-05,10.16,10.325,10.16,10.16,6684.003
2016-10-06,10.645,10.645,10.0,10.325,4003.123
2016-10-07,10.5,10.95,9.95,10.7,43107.0
2016-10-11,10.75,10.95,10.65,10.8,7115.6
2016-10-12,10.8,10.9,10.0,10.0,23655.6
2016-10-13,10.15,10.4,9.95,10.4,44161.8
2016-10-14,10.3,10.3,10.0,10.0,16958.4
2016-10-17,10.15,10.15,9.9,9.9,23072.2
2016-10-18,10.0,10.1,9.95,10.0,18568.6
2016-10-19,10.05,10.35,10.0,10.35,18174.0
2016-10-20,10.35,10.35,10.1,10.2,9572.6
2016-10-21,10.2,10.3,10.05,10.05,14373.0
2016-10-24,10.05,10.3,10.05,10.25,12025.2
2016-10-25,10.25,10.25,10.0,10.05,20716.0
2016-10-26,10.05,10.05,9.6,10.0,46348.2
2016-10-27,10.0,10.0,9.55,9.9,15048.0
2016-10-28,10.0,10.0,9.75,10.0,7037.4
2016-10-31,10.0,10.0,9.25,9.65,20546.6
2016-11-01,9.65,9.7,9.6,9.7,8421.2
2016-11-02,9.7,9.7,9.45,9.45,17339.8
2016-11-03,9.6,9.6,9.35,9.55,10877.2
2016-11-04,9.6,9.6,9.4,9.5,10726.0
2016-11-07,9.55,9.6,9.45,9.5,6208.6
2016-11-08,9.5,9.5,9.05,9.45,20264.8
2016-11-09,9.45,9.75,9.35,9.65,27030.2
2016-11-10,9.7,9.75,9.2,9.25,18276.4
2016-11-11,9.35,9.45,8.55,8.7,28778.6
2016-11-14,8.75,8.8,7.45,8.1,41604.8
2016-11-15,8.45,9.3,8.4,9.15,16284.4
2016-11-16,9.0,9.15,9.0,9.1,9586.6
2016-11-17,9.15,9.25,8.9,8.95,9077.0
2016-11-18,8.95,9.0,8.5,8.95,24775.8
2016-11-21,9.0,9.25,9.0,9.05,17685.4
2016-11-22,9.2,9.25,8.75,9.2,16260.2
2016-11-23,9.2,9.2,8.55,9.05,19622.2
2016-11-24,9.0,9.1,8.7,8.85,5672.6
2016-11-25,8.75,9.0,8.7,8.95,1844.8
2016-11-28,8.95,8.95,8.75,8.9,10454.8
2016-11-29,8.7,8.9,8.6,8.65,4634.8
2016-11-30,8.6,8.75,8.4,8.5,7774.8
2016-12-01,8.5,8.5,8.3,8.5,7095.2
2016-12-02,8.4,9.25,8.4,9.05,29268.2
2016-12-05,9.0,9.0,8.85,8.85,4856.2
2016-12-06,8.8,9.15,8.25,8.25,13794.4
2016-12-07,8.5,8.9,8.5,8.8,11511.6
2016-12-08,9.3,9.3,9.05,9.1,2680.0
2016-12-09,9.05,9.1,8.5,8.65,8336.2
2016-12-12,8.65,8.75,8.65,8.75,3454.2
2016-12-13,8.95,9.0,8.7,8.75,3176.0
2016-12-14,8.75,8.95,8.75,8.8,823.8
2016-12-15,8.6,9.0,8.3,8.9,9714.2
2016-12-16,8.4,8.75,8.4,8.65,1400.6
2016-12-19,8.6,8.75,8.35,8.5,6600.6
2016-12-20,8.35,8.55,8.2,8.55,9775.4
2016-12-21,8.75,8.75,8.05,8.25,10630.8
2016-12-22,8.5,8.5,8.15,8.25,5505.2
2016-12-23,8.0,8.35,8.0,8.3,4235.2
2016-12-28,8.5,9.35,8.45,9.1,12378.0
2016-12-29,9.1,9.9,8.75,9.35,39279.0
2016-12-30,9.3,9.35,8.65,9.1,9612.0
2017-01-03,9.0,9.25,8.8,8.8,2042.0
2017-01-04,8.95,9.4,8.95,9.4,7215.8
2017-01-05,9.5,9.5,9.35,9.4,22096.2
2017-01-06,9.35,9.5,9.15,9.3,9448.8
2017-01-09,9.15,9.55,9.15,9.55,4774.8
2017-01-10,9.5,9.55,9.2,9.45,8231.6
2017-01-11,9.45,9.45,8.9,8.95,12815.4
2017-01-12,9.0,9.25,9.0,9.05,6195.0
2017-01-13,9.05,9.15,8.9,9.0,11498.4
2017-01-16,9.0,9.0,8.9,8.9,1795.0
2017-01-17,9.0,9.4,8.85,8.85,9560.6
2017-01-18,9.0,9.05,8.85,9.05,7475.0
2017-01-19,9.2,9.3,9.1,9.3,5038.0
2017-01-20,9.35,9.35,9.0,9.2,7940.0
2017-01-23,9.25,9.35,9.0,9.25,5498.6
2017-01-24,9.35,9.35,9.0,9.0,8004.8
2017-01-25,9.2,9.25,9.0,9.05,4494.2
2017-01-26,9.05,9.15,9.0,9.15,1388.8
2017-01-27,9.15,9.6,9.0,9.5,31324.8
2017-01-30,9.65,9.9,9.55,9.75,20027.6
2017-01-31,9.9,10.1,9.8,9.95,16476.6
2017-02-01,10.05,10.1,9.75,9.9,9396.2
2017-02-02,9.8,9.85,9.15,9.2,91711.8
2017-02-03,9.5,9.75,9.2,9.2,293758.4
2017-02-06,9.45,9.5,9.2,9.2,138187.6
2017-02-07,9.35,9.4,9.2,9.35,56226.0
2017-02-08,9.35,9.35,9.2,9.3,42378.6
2017-02-09,9.3,9.5,9.2,9.2,39416.6
2017-02-10,9.4,9.45,9.3,9.4,67745.8
2017-02-13,9.4,9.5,9.4,9.5,54116.0
2017-02-14,9.5,9.5,9.35,9.45,44761.4
2017-02-15,9.45,9.45,9.35,9.45,38791.0
2017-02-16,9.45,9.5,9.35,9.35,47577.8
2017-02-17,9.35,9.4,9.3,9.35,28891.2
2017-02-21,9.35,9.35,9.05,9.1,108576.0
2017-02-22,9.3,9.4,9.05,9.1,52705.2
2017-02-23,9.2,9.35,9.1,9.15,11947.8
2017-02-24,9.15,9.25,9.05,9.1,12672.6
2017-02-27,9.25,9.35,9.15,9.2,56968.2
2017-02-28,9.15,9.25,8.8,8.8,24614.6
2017-03-01,9.0,9.0,8.75,9.0,19243.0
2017-03-02,8.95,9.05,8.6,8.95,20334.6
2017-03-03,8.85,8.85,8.55,8.6,22433.8
2017-03-06,8.75,8.85,8.05,8.25,32821.6
2017-03-07,8.25,8.65,8.25,8.65,8348.4
2017-03-08,8.6,8.65,8.4,8.5,8347.0
2017-03-09,8.4,8.5,8.4,8.45,1829.0
2017-03-10,8.45,9.0,8.35,8.7,18302.2
2017-03-13,8.85,9.0,8.4,8.5,11395.2
2017-03-14,8.55,8.55,8.4,8.45,10923.4
2017-03-15,8.5,8.5,8.35,8.5,12008.6
2017-03-16,8.45,8.5,8.25,8.4,21371.4
2017-03-17,8.35,8.35,7.85,8.1,26118.6
2017-03-20,8.3,8.3,7.95,8.0,9700.4
2017-03-21,8.05,8.05,7.6,7.6,11471.4
2017-03-22,7.9,7.9,7.6,7.6,17293.0
2017-03-23,7.75,7.85,7.45,7.8,22544.0
2017-03-24,7.85,8.6,7.3,7.6,18656.2
2017-03-27,7.85,7.85,7.75,7.75,9723.0
2017-03-28,7.9,8.7,7.75,7.75,8839.8
2017-03-29,7.75,7.9,7.65,7.9,5240.0
2017-03-30,7.85,7.85,7.6,7.8,7449.8
2017-03-31,7.4,7.75,7.2,7.75,31280.0
2017-04-03,7.75,8.2,7.45,7.7,34675.6
2017-04-04,8.0,8.25,7.5,7.55,82000.0
2017-04-05,7.7,7.75,7.35,7.45,67476.2
2017-04-06,7.7,7.75,7.5,7.55,22429.4
2017-04-07,7.75,7.75,7.5,7.5,28833.8
2017-04-10,7.5,7.7,7.45,7.7,33347.0
2017-04-11,7.65,7.85,7.65,7.65,19488.2
2017-04-12,7.65,7.775,7.6,7.65,6368.6
2017-04-13,7.65,7.65,7.35,7.35,75283.2
2017-04-17,7.45,7.5,7.35,7.35,15710.0
2017-04-18,7.25,7.4,7.25,7.3,7470.8
2017-04-19,7.25,7.25,6.9,6.95,33505.2
2017-04-20,6.95,6.95,6.7,6.7,21223.0
2017-04-21,6.7,7.0,6.7,6.95,25278.0
2017-04-24,6.9,6.9,6.7,6.8,11609.6
2017-04-25,6.75,6.8,6.3,6.45,36032.2
2017-04-26,6.45,6.8,6.45,6.75,43260.6
2017-04-27,6.85,7.0,6.75,6.75,42086.6
2017-04-28,6.85,7.1,6.8,6.9,37599.2
2017-05-01,6.9,6.9,6.55,6.65,27948.2
2017-05-02,6.5,6.5,6.35,6.4,24666.2
2017-05-03,6.35,6.4,5.8,6.15,62756.2
2017-05-04,6.2,6.2,5.45,5.55,54962.0
2017-05-05,5.85,6.15,5.7,5.95,56296.2
2017-05-08,6.0,6.0,5.5,5.7,35356.2
2017-05-09,5.6,5.75,5.55,5.65,42374.2
2017-05-10,5.75,5.85,5.65,5.7,41147.4
2017-05-11,5.75,6.0,5.7,6.0,49161.2
2017-05-12,6.05,6.3,5.9,6.2,17637.4
2017-05-15,6.2,6.3,6.05,6.3,26015.8
2017-05-16,6.4,6.7,6.35,6.55,26428.0
2017-05-17,6.7,6.8,6.4,6.45,22430.8
2017-05-18,6.5,6.65,6.3,6.3,19333.6
2017-05-19,6.3,6.45,6.05,6.1,48243.4
2017-05-23,6.25,6.25,5.75,5.75,32725.2
2017-05-24,5.8,5.85,5.65,5.7,20677.6
2017-05-25,5.6,5.75,5.55,5.7,25289.0
2017-05-26,5.65,5.75,5.6,5.7,18040.6
2017-05-29,5.65,5.65,5.55,5.55,9017.8
2017-05-30,5.55,5.8,5.55,5.7,33154.0
2017-05-31,5.65,5.7,5.5,5.65,16922.8
2017-06-01,5.6,5.65,5.5,5.6,17325.8
2017-06-02,5.6,5.85,5.5,5.65,12998.6
2017-06-05,5.7,5.7,5.55,5.7,13753.4
2017-06-06,5.7,6.1,5.6,5.9,17680.8
2017-06-07,5.85,5.9,5.65,5.7,32306.6
2017-06-08,5.7,5.7,5.4,5.6,47838.6
2017-06-09,5.6,5.75,5.5,5.7,9336.8
2017-06-12,5.75,6.0,5.75,5.9,6588.2
2017-06-13,5.9,5.9,5.7,5.8,11575.2
2017-06-14,5.75,6.0,5.65,5.75,9942.2
2017-06-15,5.65,5.75,5.45,5.55,21257.2
2017-06-16,5.6,5.7,5.55,5.65,27972.8
2017-06-19,5.5,5.7,5.5,5.5,2016.0
2017-06-20,5.5,5.75,5.15,5.6,39596.8
2017-06-21,5.6,5.7,5.4,5.5,34813.2
2017-06-22,5.75,5.8,5.4,5.45,2990.4
2017-06-23,5.45,5.8,5.45,5.55,5650.4
2017-06-26,5.75,5.75,5.55,5.55,9435.0
2017-06-27,5.6,5.75,5.6,5.6,8039.0
2017-06-28,5.65,5.7,5.6,5.6,5557.0
2017-06-29,5.6,5.75,5.6,5.65,6188.8
2017-06-30,5.65,5.65,5.6,5.6,5766.0
2017-07-04,5.6,5.6,5.6,5.6,72.8
2017-07-05,5.6,5.6,5.5,5.5,11344.6
2017-07-06,5.5,5.5,5.2,5.3,9626.8
2017-07-07,5.6,5.6,5.2,5.25,4949.4
2017-07-10,5.2,5.35,5.2,5.25,7388.8
2017-07-11,5.2,5.3,5.15,5.2,10030.8
2017-07-12,5.2,5.4,5.2,5.2,18148.2
2017-07-13,5.2,5.2,5.0,5.05,37864.6
2017-07-14,5.1,5.15,5.05,5.1,14690.2
2017-07-17,5.2,5.25,5.15,5.25,18000.8
2017-07-18,5.25,5.35,5.25,5.3,10248.4
2017-07-19,5.3,5.6,5.3,5.35,21639.6
2017-07-20,5.35,5.35,5.25,5.3,8338.8
2017-07-21,5.4,5.5,5.25,5.4,15606.0
2017-07-24,5.5,5.5,5.35,5.45,9699.4
2017-07-25,5.6,5.7,5.45,5.45,65164.0
2017-07-26,5.55,5.6,5.5,5.55,10096.8
2017-07-27,5.6,5.75,5.5,5.75,11739.4
2017-07-28,5.7,5.75,5.65,5.7,20991.0
2017-07-31,5.75,5.8,5.65,5.7,27573.8
2017-08-01,5.75,5.75,5.5,5.55,86279.0
2017-08-02,5.5,5.6,5.5,5.6,20415.6
2017-08-03,5.55,5.55,5.25,5.25,70039.2
2017-08-04,5.25,5.3,4.8,4.95,62039.6
2017-08-08,5.0,5.3,4.95,5.05,33990.8
2017-08-09,5.2,5.25,5.0,5.25,19888.6
2017-08-10,5.25,5.45,5.1,5.45,22902.0
2017-08-11,5.4,5.45,5.1,5.1,17327.8
2017-08-14,5.2,5.4,5.2,5.2,12427.0
2017-08-15,5.2,5.2,5.0,5.05,50228.4
2017-08-16,5.05,5.15,5.05,5.05,10679.6
2017-08-17,5.05,5.2,5.0,5.05,27112.4
2017-08-18,5.1,5.2,5.0,5.05,59865.8
2017-08-21,5.0,5.35,4.9,5.35,39082.4
2017-08-22,5.35,5.35,5.25,5.25,25689.6
2017-08-23,5.25,5.25,5.15,5.15,5673.4
2017-08-24,5.15,5.2,5.1,5.15,11627.6
2017-08-25,5.1,5.25,5.1,5.2,1484.4
2017-08-28,5.25,5.3,5.1,5.2,6424.8
2017-08-29,5.3,5.45,5.25,5.35,29251.2
2017-08-30,5.35,5.45,5.25,5.25,18082.4
2017-08-31,5.25,5.4,5.25,5.35,21140.8
2017-09-01,5.4,5.45,5.35,5.35,25560.0
2017-09-05,5.4,5.45,5.4,5.45,14830.2
2017-09-06,5.45,5.75,5.45,5.7,127816.4
2017-09-07,5.7,5.8,5.65,5.65,88976.2
2017-09-08,5.8,5.8,5.55,5.55,18212.6
2017-09-11,5.7,5.7,5.5,5.5,10677.4
2017-09-12,5.6,5.65,5.5,5.6,12989.8
2017-09-13,5.65,5.8,5.55,5.75,20871.2
2017-09-14,5.7,5.7,5.6,5.6,5390.0
2017-09-15,5.6,5.65,5.6,5.6,3650.0
2017-09-18,5.65,5.65,5.5,5.5,19267.8
2017-09-19,5.5,5.65,5.5,5.55,13367.4
2017-09-20,5.6,5.6,5.5,5.5,31542.8
2017-09-21,5.5,5.6,5.5,5.6,28191.4
2017-09-22,5.6,5.65,5.5,5.65,7565.4
2017-09-25,5.6,5.65,5.45,5.6,31521.2
2017-09-26,5.5,5.55,5.45,5.5,7639.8
2017-09-27,5.5,5.5,5.45,5.45,8847.2
2017-09-28,5.4,5.5,5.2,5.3,31697.4
2017-09-29,5.25,5.25,5.1,5.1,14102.4
2017-10-02,5.1,5.15,5.05,5.15,6615.4
2017-10-03,5.05,5.15,5.05,5.15,35146.6
2017-10-04,5.15,5.25,5.1,5.25,24398.4
2017-10-05,5.15,5.45,5.1,5.45,29955.2
2017-10-06,5.2,5.35,5.1,5.35,29119.4
2017-10-10,5.4,5.45,5.15,5.25,19203.8
2017-10-11,5.3,5.35,5.3,5.35,6134.0
2017-10-12,5.25,5.25,5.05,5.1,47041.0
2017-10-13,5.15,5.15,4.95,5.1,54408.2
2017-10-16,5.15,5.15,5.0,5.05,30350.8
2017-10-17,5.0,5.1,5.0,5.05,25427.0
2017-10-18,5.0,5.05,5.0,5.0,8066.2
2017-10-19,5.0,5.1,4.95,5.1,28398.6
2017-10-20,5.0,5.1,5.0,5.0,9945.8
2017-10-23,5.1,5.1,5.05,5.1,14217.8
2017-10-24,5.1,5.2,5.05,5.15,14504.0
2017-10-25,5.1,5.6,5.05,5.35,66483.4
2017-10-26,5.5,5.6,5.0,5.0,272815.0
2017-10-27,5.15,5.4,4.95,5.15,300825.2
2017-10-30,5.15,5.15,4.95,5.0,154276.4
2017-10-31,5.0,5.1,4.95,4.95,126889.0
2017-11-01,5.05,5.15,5.0,5.1,81341.8
2017-11-02,5.1,5.15,5.05,5.15,70216.8
2017-11-03,5.15,5.15,5.0,5.0,54790.0
2017-11-06,5.05,5.15,5.0,5.05,68284.4
2017-11-07,5.05,5.1,5.0,5.05,51396.0
2017-11-08,5.05,5.15,5.05,5.05,28878.6
2017-11-09,5.1,5.1,4.95,5.1,43363.2
2017-11-10,5.1,5.15,5.05,5.15,91744.2
2017-11-13,5.1,5.1,5.05,5.1,36012.0
2017-11-14,5.1,5.15,5.05,5.05,30878.2
2017-11-15,5.1,5.1,4.95,4.95,74865.2
2017-11-16,4.95,5.05,4.9,5.05,49363.8
2017-11-17,5.0,5.0,4.9,4.95,71226.6
2017-11-20,5.0,5.0,4.85,4.95,40994.8
2017-11-21,4.95,5.0,4.9,5.0,251082.0
2017-11-22,5.0,5.0,4.9,4.95,65874.4
2017-11-23,4.95,4.95,4.85,4.85,458399.6
2017-11-24,4.9,4.95,4.8,4.95,31936.2
2017-11-27,4.95,5.1,4.9,5.0,65322.6
2017-11-28,5.0,5.1,4.9,4.9,61237.4
2017-11-29,4.9,4.9,4.75,4.85,126982.0
2017-11-30,4.85,4.85,4.75,4.75,46245.2
2017-12-01,4.75,4.8,4.75,4.8,32080.0
2017-12-04,4.8,4.9,4.7,4.85,367190.8
2017-12-05,4.85,4.85,4.75,4.8,30688.8
2017-12-06,4.75,4.8,4.7,4.75,75539.0
2017-12-07,4.75,4.75,4.7,4.7,26184.8
2017-12-08,4.7,4.7,4.55,4.6,56824.0
2017-12-11,4.6,4.8,4.55,4.7,70641.0
2017-12-12,4.65,4.8,4.6,4.7,41246.8
2017-12-13,4.7,4.8,4.55,4.65,66697.2
2017-12-14,4.6,4.6,4.45,4.45,112744.8
2017-12-15,4.65,4.65,4.4,4.6,303227.6
2017-12-18,4.5,4.7,4.5,4.6,112385.0
2017-12-19,4.6,5.1,4.55,4.65,35286.2
2017-12-20,4.6,5.0,4.5,4.55,175758.8
2017-12-21,4.6,5.15,4.55,4.9,146378.0
2017-12-22,5.35,5.35,4.8,5.0,346908.0
2017-12-27,5.5,5.5,5.05,5.3,320887.2
2017-12-28,5.4,5.45,5.2,5.4,51092.0
2017-12-29,5.55,5.65,5.4,5.6,144826.4
2018-01-02,5.7,5.7,5.4,5.4,184921.4
2018-01-03,5.35,5.45,5.1,5.25,202434.2
2018-01-04,5.3,5.85,5.2,5.5,230982.2
2018-01-05,5.5,5.85,5.45,5.8,462838.8
2018-01-08,5.9,6.25,5.8,6.0,600635.2
2018-01-09,6.05,6.1,5.8,6.0,238403.8
2018-01-10,6.1,6.45,6.05,6.3,424863.8
2018-01-11,6.4,6.4,6.15,6.3,109225.2
2018-01-12,6.35,6.75,6.25,6.7,287869.2
2018-01-15,6.75,6.9,6.6,6.85,169744.8
2018-01-16,6.85,6.95,6.55,6.65,131191.4
2018-01-17,6.7,6.7,6.25,6.45,124479.4
2018-01-18,6.35,6.55,6.2,6.3,108439.2
2018-01-19,6.3,6.5,6.3,6.5,96175.6
2018-01-22,6.6,6.75,6.3,6.35,136906.8
2018-01-23,6.3,6.5,6.25,6.45,63280.4
2018-01-24,6.5,6.7,6.35,6.45,185522.6
2018-01-25,6.5,6.5,6.25,6.35,142114.2
2018-01-26,6.35,6.45,6.3,6.35,83884.6
2018-01-29,6.35,6.4,6.15,6.2,162631.0
2018-01-30,6.2,6.25,6.0,6.15,118400.4
2018-01-31,6.05,6.1,5.7,6.0,106882.8
2018-02-01,6.0,6.0,5.8,5.8,89576.6
2018-02-02,5.7,5.8,5.15,5.6,174146.8
2018-02-05,5.5,5.7,5.4,5.5,59288.0
2018-02-06,5.4,5.75,5.35,5.75,41620.6
2018-02-07,5.65,5.95,5.5,5.55,53947.8
2018-02-08,5.5,5.65,5.3,5.45,137489.6
2018-02-09,5.3,5.75,5.3,5.4,92550.2
2018-02-12,5.6,5.75,5.45,5.45,61922.0
2018-02-13,5.55,5.8,5.55,5.75,92494.8
2018-02-14,5.75,6.15,5.65,6.05,80893.2
2018-02-15,6.25,6.3,6.1,6.1,143037.0
2018-02-16,6.25,6.25,6.05,6.05,69000.6
2018-02-20,6.15,6.15,5.9,5.95,96490.4
2018-02-21,5.9,6.0,5.8,5.85,72347.6
2018-02-22,5.9,6.0,5.775,5.8,212499.2
2018-02-23,5.95,6.05,5.85,5.85,91555.2
2018-02-26,5.9,5.9,5.7,5.7,169556.6
2018-02-27,5.8,5.8,5.7,5.75,100515.6
2018-02-28,5.7,5.85,5.65,5.85,108605.8
2018-03-01,5.8,5.85,5.65,5.85,40369.2
2018-03-02,5.95,5.95,5.75,5.75,180371.2
2018-03-05,5.8,5.9,5.75,5.75,108900.0
2018-03-06,5.8,5.8,5.55,5.65,182362.6
2018-03-07,5.65,5.7,5.6,5.6,29543.0
2018-03-08,5.75,5.85,5.65,5.7,86503.4
2018-03-09,5.8,5.9,5.75,5.9,36113.0
2018-03-12,5.9,5.95,5.75,5.85,33333.2
2018-03-13,6.0,6.0,5.75,5.9,107972.4
2018-03-14,5.9,5.9,5.7,5.7,87969.6
2018-03-15,5.75,5.8,5.65,5.75,74590.2
2018-03-16,5.85,5.85,5.75,5.85,36261.0
2018-03-19,5.85,5.85,5.7,5.7,75590.6
2018-03-20,5.7,5.8,5.7,5.8,286613.2
2018-03-21,5.8,5.85,5.75,5.8,65169.6
2018-03-22,5.8,5.85,5.625,5.65,105864.8
2018-03-23,5.75,5.9,5.7,5.7,67924.8
2018-03-26,5.75,5.85,5.7,5.75,82872.6
2018-03-27,5.75,5.8,5.65,5.7,22459.0
2018-03-28,5.7,5.7,5.55,5.575,72201.2
2018-03-29,5.6,5.6,5.5,5.55,32391.8
2018-04-02,5.55,5.65,5.55,5.6,46855.4
2018-04-03,5.5,5.6,5.25,5.4,119312.0
2018-04-04,5.4,5.55,5.2,5.25,47938.0
2018-04-05,5.25,5.55,5.25,5.45,50933.4
2018-04-06,5.55,5.8,5.4,5.8,43756.6
2018-04-09,5.75,5.8,5.65,5.8,23455.0
2018-04-10,5.75,5.9,5.65,5.8,145928.6
2018-04-11,5.7,5.9,5.7,5.9,97278.4
2018-04-12,5.85,5.85,5.75,5.8,14625.2
2018-04-13,5.8,5.9,5.75,5.75,44976.8
2018-04-16,5.75,5.85,5.7,5.8,27631.0
2018-04-17,5.8,5.85,5.7,5.75,129873.0
2018-04-18,5.75,5.85,5.65,5.65,71261.6
2018-04-19,5.7,5.75,5.55,5.65,36111.6
2018-04-20,5.65,5.7,5.5,5.65,44679.8
2018-04-23,5.55,5.55,5.4,5.5,110648.2
2018-04-24,5.4,5.55,5.35,5.5,50119.4
2018-04-25,5.4,5.55,5.4,5.5,52424.4
2018-04-26,5.5,5.55,5.45,5.5,50545.0
2018-04-27,5.45,5.5,5.45,5.5,29070.8
2018-04-30,5.45,5.45,5.35,5.35,80923.2
2018-05-01,5.4,5.4,5.25,5.4,100516.2
2018-05-02,5.4,5.5,5.25,5.5,64704.0
2018-05-03,5.4,5.5,5.35,5.45,55451.0
2018-05-04,5.45,5.45,5.3,5.3,62837.2
2018-05-07,5.3,5.35,5.25,5.25,55822.4
2018-05-08,5.3,5.4,5.25,5.3,76122.0
2018-05-09,5.25,5.4,5.25,5.25,66236.0
2018-05-10,5.25,5.35,5.2,5.25,83653.2
2018-05-11,5.3,5.45,5.3,5.4,34732.4
2018-05-14,5.4,5.45,5.3,5.3,34037.8
2018-05-15,5.35,5.35,5.1,5.1,116905.6
2018-05-16,5.15,5.25,5.1,5.2,50276.0
2018-05-17,5.25,5.25,5.1,5.15,63310.6
2018-05-18,5.15,5.3,5.15,5.3,55828.6
2018-05-22,5.25,5.3,5.2,5.2,36029.4
2018-05-23,5.25,5.3,5.15,5.3,37149.2
2018-05-24,5.3,5.4,5.3,5.4,15730.0
2018-05-25,5.4,5.4,5.2,5.25,42271.6
2018-05-28,5.25,5.25,5.2,5.2,40751.8
2018-05-29,5.2,5.3,5.15,5.15,70961.0
2018-05-30,5.15,5.25,5.05,5.25,91786.4
2018-05-31,5.15,5.3,5.15,5.3,115581.4
2018-06-01,5.25,5.35,5.2,5.35,64918.8
2018-06-04,5.3,5.35,5.25,5.3,21500.0
2018-06-05,5.3,5.45,5.3,5.45,8140.0
2018-06-06,5.5,5.5,5.3,5.3,51322.0
2018-06-07,5.3,5.3,5.2,5.25,83308.6
2018-06-08,5.25,5.3,5.15,5.2,65656.6
2018-06-11,5.3,5.4,5.15,5.15,159351.6
2018-06-12,5.15,5.2,5.05,5.1,99752.6
2018-06-13,5.05,5.2,5.0,5.05,143878.8
2018-06-14,5.2,5.35,5.15,5.25,75641.0
2018-06-15,5.25,5.25,5.1,5.25,119992.6
2018-06-18,5.1,5.2,5.0,5.05,104302.0
2018-06-19,5.15,5.25,5.0,5.25,38298.8
2018-06-20,5.2,5.2,5.0,5.05,66451.6
2018-06-21,5.1,5.2,5.05,5.15,122662.2
2018-06-22,5.15,5.25,5.1,5.2,105763.2
2018-06-25,5.2,5.25,4.9,4.9,132423.0
2018-06-26,5.0,5.05,4.9,5.0,87479.2
2018-06-27,4.95,5.0,4.9,4.95,84315.8
2018-06-28,5.0,5.0,4.9,5.0,85122.4
2018-06-29,5.0,5.0,4.9,4.9,159099.0
2018-07-03,5.0,5.2,4.95,5.1,159568.2
2018-07-04,5.05,5.15,5.0,5.0,30941.2
2018-07-05,5.05,5.1,5.0,5.1,42827.4
2018-07-06,5.15,5.2,5.1,5.1,41270.0
2018-07-09,5.2,5.2,5.15,5.2,73997.8
2018-07-10,5.2,5.2,5.15,5.2,22255.0
2018-07-11,5.2,5.2,5.0,5.0,48012.6
2018-07-12,5.05,5.25,5.05,5.25,37561.0
2018-07-13,5.2,5.25,5.05,5.25,57758.2
2018-07-16,5.1,5.2,5.05,5.1,22349.6
2018-07-17,5.15,5.2,5.0,5.0,133876.6
2018-07-18,5.05,5.1,5.0,5.1,27648.6
2018-07-19,5.1,5.15,5.0,5.1,94844.0
2018-07-20,5.15,5.15,5.0,5.0,125664.4
2018-07-23,5.05,5.05,5.0,5.0,66078.8
2018-07-24,5.05,5.1,5.0,5.0,61796.0
2018-07-25,5.0,5.1,4.9,4.9,462424.0
2018-07-26,5.0,5.0,4.9,4.9,87280.2
2018-07-27,5.0,5.0,4.95,5.0,115750.0
2018-07-30,5.0,5.15,4.9,4.95,353821.8
2018-07-31,5.0,5.05,4.95,5.0,214278.6
2018-08-01,4.95,5.05,4.95,4.95,120511.4
2018-08-02,5.05,5.15,5.0,5.0,113212.0
2018-08-03,5.2,5.5,5.15,5.45,173197.8
2018-08-07,5.5,6.0,5.45,5.9,219068.6
2018-08-08,6.0,6.15,5.75,5.75,145256.4
2018-08-09,5.75,5.9,5.75,5.85,69873.0
2018-08-10,5.85,5.85,5.6,5.65,103244.2
2018-08-13,5.65,5.65,5.25,5.25,111534.0
2018-08-14,5.3,5.5,5.3,5.3,52323.0
2018-08-15,5.3,5.35,5.05,5.05,166107.0
2018-08-16,5.15,5.35,5.05,5.15,160974.2
2018-08-17,5.25,5.4,5.15,5.3,94347.2
2018-08-20,5.4,5.4,5.15,5.3,74561.0
2018-08-21,5.2,5.4,5.2,5.35,93891.0
2018-08-22,5.4,5.45,5.2,5.2,80007.8
2018-08-23,5.2,5.2,5.1,5.15,113660.8
2018-08-24,5.25,5.4,5.25,5.4,103240.0
2018-08-27,5.35,5.65,5.35,5.55,66046.0
2018-08-28,5.65,5.7,5.45,5.5,61873.0
2018-08-29,5.55,5.65,5.4,5.4,53657.4
2018-08-30,5.4,5.5,5.35,5.35,43107.2
2018-08-31,5.35,5.55,5.35,5.35,51784.0
2018-09-04,5.35,5.4,5.2,5.35,54896.2
2018-09-05,5.35,5.35,5.15,5.15,65106.0
2018-09-06,5.2,5.2,5.15,5.15,26680.0
2018-09-07,5.1,5.35,5.1,5.35,36405.0
2018-09-10,5.2,5.35,5.2,5.2,30135.0
2018-09-11,5.2,5.25,4.95,5.05,203464.2
2018-09-12,5.0,5.15,5.0,5.1,98005.4
2018-09-13,5.2,5.25,5.05,5.1,163163.6
2018-09-14,5.2,5.2,5.05,5.05,146062.0
2018-09-17,5.1,5.25,5.1,5.25,36069.0
2018-09-18,5.15,5.2,5.1,5.15,88059.0
2018-09-19,5.1,5.3,5.1,5.25,46511.2
2018-09-20,5.1,5.2,4.85,4.85,547409.6
2018-09-21,4.9,5.0,4.85,4.9,369389.6
2018-09-24,5.0,5.1,4.9,5.0,121773.4
2018-09-25,5.05,5.1,4.9,4.9,130109.8
2018-09-26,4.9,4.9,4.75,4.75,296527.8
2018-09-27,4.8,4.9,4.75,4.8,267787.2
2018-09-28,4.85,4.9,4.8,4.8,115782.4
2018-10-01,4.9,4.9,4.75,4.75,112126.0
2018-10-02,4.85,4.95,4.85,4.85,98466.2
2018-10-03,4.85,4.9,4.8,4.8,81958.2
2018-10-04,4.85,4.9,4.8,4.9,80684.4
2018-10-05,4.9,4.95,4.85,4.9,125715.8
2018-10-09,4.9,4.9,4.85,4.85,42183.8
2018-10-10,4.85,4.85,4.7,4.75,141754.4
2018-10-11,4.8,5.05,4.75,4.9,216551.8
2018-10-12,4.9,5.1,4.9,5.0,155149.0
2018-10-15,5.15,5.2,5.0,5.1,209438.6
2018-10-16,5.2,5.25,4.95,4.95,187037.2
2018-10-17,5.1,5.1,4.9,4.9,162255.4
2018-10-18,4.95,5.1,4.95,5.1,89660.0
2018-10-19,5.25,5.6,5.15,5.2,181594.0
2018-10-22,5.25,5.25,5.0,5.05,158337.2
2018-10-23,5.2,5.25,5.1,5.1,157574.0
2018-10-24,5.2,5.3,5.05,5.05,51910.0
2018-10-25,5.1,5.1,5.0,5.0,132798.0
2018-10-26,5.1,5.2,5.0,5.0,76104.4
2018-10-29,5.05,5.2,5.0,5.0,194403.0
2018-10-30,5.05,5.15,4.95,4.95,86180.6
2018-10-31,5.0,5.05,4.95,5.05,69005.0
2018-11-01,5.05,5.15,5.0,5.1,64681.8
2018-11-02,5.15,5.15,5.0,5.0,57347.2
2018-11-05,5.05,5.25,5.05,5.05,104272.6
2018-11-06,5.15,5.15,5.0,5.05,51265.0
2018-11-07,5.05,5.1,5.0,5.05,69970.0
2018-11-08,5.0,5.05,4.95,4.95,52404.4
2018-11-09,4.95,5.0,4.85,5.0,94659.8
2018-11-12,4.9,5.0,4.8,4.8,31714.2
2018-11-13,4.8,4.9,4.65,4.65,73926.4
2018-11-14,4.65,4.9,4.65,4.9,55379.0
2018-11-15,4.85,4.9,4.75,4.9,48772.8
2018-11-16,4.9,4.95,4.75,4.8,36771.2
2018-11-19,4.8,4.9,4.75,4.9,49852.6
2018-11-20,4.8,4.85,4.65,4.75,135835.4
2018-11-21,4.75,4.8,4.6,4.65,80997.6
2018-11-22,4.65,4.7,4.6,4.6,15895.4
2018-11-23,4.6,4.7,4.55,4.55,51477.0
2018-11-26,4.6,4.65,4.55,4.55,59713.6
2018-11-27,4.55,4.6,4.25,4.35,160149.2
2018-11-28,4.3,4.6,4.25,4.55,99604.4
2018-11-29,4.55,4.55,4.45,4.45,37565.6
2018-11-30,4.45,4.6,4.35,4.55,47908.4
2018-12-03,4.6,4.6,4.45,4.5,51996.0
2018-12-04,4.6,4.7,4.45,4.6,72744.4
2018-12-05,4.65,4.65,4.55,4.6,8172.0
2018-12-06,4.65,4.65,4.45,4.45,89932.2
2018-12-07,4.5,4.65,4.35,4.65,91246.4
2018-12-10,4.75,4.85,4.5,4.65,106930.6
2018-12-11,4.65,4.65,4.45,4.5,73761.2
2018-12-12,4.6,4.6,4.5,4.55,38662.8
2018-12-13,4.6,4.65,4.45,4.65,94430.6
2018-12-14,4.6,4.8,4.55,4.7,89785.8
2018-12-17,4.8,5.05,4.7,5.0,91267.4
2018-12-18,5.0,5.0,4.8,4.9,111828.2
2018-12-19,4.95,5.0,4.7,4.75,85980.6
2018-12-20,4.8,5.0,4.75,4.95,58757.0
2018-12-21,4.95,4.95,4.7,4.8,79398.2
2018-12-24,4.9,4.95,4.85,4.9,30842.0
2018-12-27,5.0,5.1,4.85,4.95,77389.0
2018-12-28,5.05,5.05,4.9,5.0,27630.6
2018-12-31,5.0,5.15,4.95,5.1,127224.4
2019-01-02,5.15,5.15,4.95,4.95,118703.0
2019-01-03,5.05,5.6,5.0,5.6,103363.0
2019-01-04,5.5,5.65,5.2,5.25,233969.6
2019-01-07,5.3,5.35,5.15,5.3,104535.0
2019-01-08,5.3,5.3,5.15,5.2,50350.8
2019-01-09,5.4,5.55,5.25,5.35,146873.2
2019-01-10,5.45,5.5,5.25,5.25,206989.6
2019-01-11,5.35,5.35,5.25,5.25,116276.6
2019-01-14,5.25,5.45,5.15,5.35,36799.4
2019-01-15,5.4,5.4,5.3,5.35,45366.8
2019-01-16,5.4,5.4,5.25,5.25,87647.4
2019-01-17,5.3,5.35,5.25,5.25,71428.8
2019-01-18,5.25,5.35,5.15,5.25,42256.2
2019-01-21,5.2,5.2,5.1,5.1,24763.8
2019-01-22,5.1,5.25,5.1,5.2,73634.0
2019-01-23,5.25,5.35,5.15,5.35,67966.0
2019-01-24,5.25,5.3,5.15,5.2,63951.4
2019-01-25,5.25,5.35,5.2,5.25,125766.0
2019-01-28,5.3,5.45,5.25,5.4,106036.4
2019-01-29,5.5,5.55,5.4,5.5,109100.4
2019-01-30,5.5,5.55,5.3,5.4,111263.2
2019-01-31,5.5,5.5,5.4,5.5,123534.0
2019-02-01,5.55,5.55,5.4,5.4,58462.8
2019-02-04,5.45,5.5,5.35,5.5,70262.0
2019-02-05,5.5,5.5,5.35,5.35,51100.6
2019-02-06,5.4,5.5,5.35,5.45,165681.8
2019-02-07,5.45,5.5,5.35,5.4,68406.8
2019-02-08,5.45,5.7,5.4,5.65,112005.4
2019-02-11,5.65,5.8,5.55,5.55,64890.0
2019-02-12,5.65,5.65,5.5,5.6,120729.4
2019-02-13,5.6,5.65,5.3,5.3,279944.2
2019-02-14,5.45,5.5,5.35,5.35,101115.6
2019-02-15,5.5,5.5,5.35,5.5,89826.4
2019-02-19,5.5,5.65,5.5,5.6,360185.4
2019-02-20,5.6,5.8,5.55,5.65,237304.0
2019-02-21,5.55,5.7,5.5,5.55,92823.0
2019-02-22,5.55,5.6,5.45,5.6,63127.0
2019-02-25,5.6,5.65,5.55,5.65,84060.2
2019-02-26,5.65,5.85,5.65,5.75,209767.0
2019-02-27,5.8,6.1,5.775,6.0,560965.6
2019-02-28,6.0,6.1,5.75,5.75,352858.8
2019-03-01,5.8,5.85,5.7,5.8,119017.0
2019-03-04,5.75,5.8,5.7,5.8,95970.8
2019-03-05,5.75,5.8,5.7,5.7,100823.6
2019-03-06,5.8,5.9,5.7,5.75,127325.2
2019-03-07,5.8,6.0,5.75,6.0,90456.2
2019-03-08,6.0,6.45,6.0,6.25,307292.2
2019-03-11,6.3,6.4,6.05,6.05,224153.0
2019-03-12,6.2,6.25,6.05,6.15,96605.8
2019-03-13,6.2,6.25,6.15,6.25,89566.6
2019-03-14,6.2,6.2,6.05,6.2,69050.2
2019-03-15,6.2,6.2,6.05,6.05,77873.6
2019-03-18,6.15,6.2,6.1,6.2,55681.0
2019-03-19,6.2,6.25,6.05,6.15,67165.8
2019-03-20,6.2,6.3,6.15,6.25,118732.8
2019-03-21,6.3,6.3,6.15,6.15,115281.4
2019-03-22,6.25,6.4,6.2,6.35,198910.6
2019-03-25,6.4,6.85,6.35,6.85,270474.2
2019-03-26,6.8,6.8,6.4,6.4,197624.4
2019-03-27,6.55,6.55,6.1,6.1,89174.6
2019-03-28,6.15,6.3,6.05,6.25,89737.4
2019-03-29,6.35,6.45,6.15,6.25,119968.0
2019-04-01,6.25,6.45,6.15,6.3,129222.6
2019-04-02,6.4,6.4,6.25,6.35,45907.6
2019-04-03,6.3,6.35,6.2,6.25,54338.0
2019-04-04,6.25,6.25,6.0,6.0,171036.0
2019-04-05,6.1,6.25,6.0,6.25,117436.6
2019-04-08,6.25,6.4,6.25,6.3,98604.6
2019-04-09,6.25,6.5,6.25,6.4,30410.2
2019-04-10,6.4,6.4,6.25,6.35,44182.8
2019-04-11,6.25,6.35,6.25,6.25,59650.2
2019-04-12,6.25,6.25,6.0,6.0,117791.0
2019-04-15,6.1,6.15,5.95,6.1,66151.2
2019-04-16,6.1,6.15,6.0,6.1,118580.0
2019-04-17,6.15,6.15,5.7,5.7,129647.6
2019-04-18,5.7,5.8,5.65,5.65,93667.0
2019-04-22,5.7,5.75,5.5,5.55,90556.0
2019-04-23,5.6,5.7,5.5,5.55,104152.2
2019-04-24,5.55,5.65,5.4,5.45,124468.2
2019-04-25,5.5,5.55,5.4,5.45,74438.0
2019-04-26,5.65,5.65,5.45,5.45,77222.8
2019-04-29,5.4,5.5,5.15,5.35,156600.6
2019-04-30,5.4,5.5,5.25,5.4,78325.4
2019-05-01,5.3,5.4,5.25,5.3,39624.0
2019-05-02,5.35,5.4,4.9,5.05,248200.0
2019-05-03,5.15,5.35,5.1,5.25,86547.8
2019-05-06,5.35,5.45,5.3,5.4,82954.4
2019-05-07,5.5,5.8,5.35,5.65,93186.6
2019-05-08,5.7,5.7,5.4,5.4,143434.6
2019-05-09,5.45,5.45,5.3,5.35,77813.2
2019-05-10,5.45,5.45,5.3,5.3,64531.0
2019-05-13,5.35,5.6,5.35,5.55,34897.6
2019-05-14,5.55,5.75,5.55,5.65,54352.4
2019-05-15,5.65,5.8,5.65,5.65,33384.4
2019-05-16,5.6,5.7,5.5,5.55,70833.4
2019-05-17,5.65,5.65,5.5,5.5,71290.6
2019-05-21,5.45,5.5,5.35,5.35,62727.6
2019-05-22,5.45,5.45,5.35,5.45,20145.0
2019-05-23,5.4,5.5,5.35,5.45,16113.6
2019-05-24,5.4,5.4,5.3,5.3,26935.6
2019-05-27,5.3,5.45,5.3,5.375,10202.4
2019-05-28,5.4,5.4,5.1,5.1,80345.6
2019-05-29,5.15,5.3,5.1,5.3,34830.6
2019-05-30,5.3,5.5,5.2,5.5,61810.0
2019-05-31,5.65,5.85,5.55,5.85,143092.4
2019-06-03,5.8,6.15,5.75,6.075,125372.4
2019-06-04,6.05,6.1,5.9,5.95,41867.6
2019-06-05,6.05,6.1,5.8,5.85,76773.6
2019-06-06,5.8,5.95,5.7,5.95,386888.6
2019-06-07,6.05,6.075,5.9,6.05,7784573.0
2019-06-10,6.0,6.05,5.85,6.05,412683.2
2019-06-11,6.1,6.1,5.8,5.8,130109.0
2019-06-12,6.0,6.05,5.85,6.05,171854.4
2019-06-13,6.05,6.4,5.95,6.4,150900.8
2019-06-14,6.35,6.55,6.3,6.35,161369.2
2019-06-17,6.3,6.55,6.0,6.55,172955.0
2019-06-18,6.4,6.65,6.25,6.3,290703.8
2019-06-19,6.3,6.75,6.25,6.75,261259.8
2019-06-20,7.0,7.25,6.85,7.0,408442.4
2019-06-21,6.95,7.0,6.6,6.85,298610.6
2019-06-24,6.95,7.0,6.7,6.9,225803.2
2019-06-25,7.0,7.0,6.325,6.45,446866.6
2019-06-26,6.35,6.5,6.15,6.15,344113.2
2019-06-27,6.15,6.3,5.9,5.975,224159.0
2019-06-28,6.0,6.4,5.9,5.95,111685.4
2019-07-02,6.1,6.1,5.9,6.05,302677.6
2019-07-03,6.15,6.15,5.85,5.9,111557.8
2019-07-04,5.95,6.0,5.9,5.9,70116.0
2019-07-05,5.9,5.95,5.8,5.85,238582.4
2019-07-08,5.95,6.1,5.85,5.85,103260.2
2019-07-09,5.95,5.95,5.85,5.85,103333.0
2019-07-10,5.9,6.05,5.9,6.0,399303.4
2019-07-11,6.0,6.0,5.85,5.9,113301.4
2019-07-12,5.95,6.0,5.8,5.85,154503.0
2019-07-15,5.9,6.0,5.85,5.95,73114.2
2019-07-16,6.05,6.15,5.9,5.9,226491.4
2019-07-17,6.0,6.25,5.95,6.15,913992.6
2019-07-18,6.25,6.45,6.15,6.45,822518.4
2019-07-19,6.4,6.65,6.3,6.4,381578.8
2019-07-22,6.45,6.825,6.4,6.55,394808.2
2019-07-23,6.7,6.775,6.55,6.6,108130.8
2019-07-24,6.7,6.75,6.55,6.75,93864.6
2019-07-25,6.65,6.75,6.55,6.55,66244.6
2019-07-26,6.7,6.75,6.5,6.75,70176.4
2019-07-29,6.6,6.75,6.55,6.75,69478.6
2019-07-30,6.75,6.8,6.6,6.75,62382.0
2019-07-31,6.75,6.75,6.4,6.5,117538.2
2019-08-01,6.45,6.75,6.25,6.75,168899.8
2019-08-02,6.65,6.975,6.45,6.9,274065.8
2019-08-06,7.0,7.25,6.6,6.9,464117.4
2019-08-07,7.1,7.5,7.1,7.4,584529.4
2019-08-08,7.35,7.4,7.0,7.15,193229.6
2019-08-09,7.15,7.4,7.1,7.3,122009.6
2019-08-12,7.35,7.6,7.35,7.45,198659.4
2019-08-13,7.55,7.65,7.15,7.3,277305.8
2019-08-14,7.5,7.6,7.25,7.25,186472.0
2019-08-15,7.4,7.7,7.4,7.55,89225.2
2019-08-16,7.4,7.5,7.35,7.4,130647.8
2019-08-19,7.25,7.35,7.05,7.1,93601.8
2019-08-20,7.12,8.34,7.12,8.0,194993.0
2019-08-21,8.0,8.0,7.47,7.84,285994.0
2019-08-22,7.96,8.19,7.93,8.1,298102.0
2019-08-23,8.1,8.78,8.05,8.7,684539.0
2019-08-26,8.75,8.9,8.66,8.7,371808.0
2019-08-27,8.52,8.73,8.5,8.57,315590.0
2019-08-28,8.65,8.76,8.31,8.54,228228.0
2019-08-29,8.36,8.54,8.04,8.25,265501.0
2019-08-30,8.1,8.15,7.85,8.02,269804.0
2019-09-03,8.02,8.17,7.93,8.0,309348.0
2019-09-04,8.01,8.02,7.89,7.97,211823.0
2019-09-05,7.9,7.99,7.45,7.65,268280.0
2019-09-06,7.47,7.9,7.47,7.64,181226.0
2019-09-09,7.66,7.75,7.38,7.51,390717.0
2019-09-10,7.5,7.78,7.4,7.61,152067.0
2019-09-11,7.6,8.26,7.6,8.0,180256.0
2019-09-12,8.1,8.28,7.9,8.28,226817.0
2019-09-13,8.15,8.28,7.9,7.96,137140.0
2019-09-16,8.16,8.16,7.71,7.75,183488.0
2019-09-17,7.85,7.96,7.75,7.8,47303.0
2019-09-18,7.79,7.87,7.38,7.41,180501.0
2019-09-19,7.43,7.49,7.32,7.36,116665.0
2019-09-20,7.4,7.7,7.4,7.69,126273.0
2019-09-23,7.9,8.0,7.75,7.91,89910.0
2019-09-24,7.95,7.95,7.66,7.88,178660.0
2019-09-25,7.8,7.9,7.68,7.82,70883.0
2019-09-26,7.75,7.95,7.75,7.8,219329.0
2019-09-27,7.75,7.75,7.4,7.49,210909.0
2019-09-30,7.36,7.42,6.93,7.04,231457.0
2019-10-01,6.96,7.15,6.9,7.15,153310.0
2019-10-02,7.22,7.4,7.11,7.2,200700.0
2019-10-03,7.18,7.35,7.1,7.18,70649.0
2019-10-04,7.29,7.31,7.15,7.25,27003.0
2019-10-07,7.25,7.36,7.24,7.32,39810.0
2019-10-08,7.4,7.7,7.36,7.7,104244.0
2019-10-09,7.68,7.68,7.46,7.51,92075.0
2019-10-10,7.56,7.57,7.46,7.52,72010.0
2019-10-11,7.38,7.47,7.26,7.45,93201.0
2019-10-15,7.5,7.6,7.28,7.28,71864.0
2019-10-16,7.43,7.51,7.28,7.41,60932.0
2019-10-17,7.55,7.9,7.3,7.76,149886.0
2019-10-18,7.7,8.45,7.66,8.15,248364.0
2019-10-21,8.05,8.33,7.93,7.96,170374.0
2019-10-22,7.83,8.0,7.83,7.92,72815.0
2019-10-23,7.96,8.05,7.91,7.91,59703.0
2019-10-24,8.09,8.1,7.92,7.94,99960.0
2019-10-25,8.09,8.41,7.97,8.11,147030.0
2019-10-28,8.05,8.2,7.91,8.15,105844.0
2019-10-29,8.03,8.4,8.02,8.38,118350.0
2019-10-30,8.31,8.55,8.26,8.48,417361.0
2019-10-31,8.45,8.65,8.32,8.54,227095.0
2019-11-01,8.5,8.55,8.38,8.5,188195.0
2019-11-04,8.45,8.5,8.35,8.42,181469.0
2019-11-05,8.12,8.45,8.08,8.35,195139.0
2019-11-06,8.24,8.48,8.24,8.47,136770.0
2019-11-07,8.32,8.46,8.0,8.38,69493.0
2019-11-08,8.12,8.25,8.01,8.05,60640.0
2019-11-11,8.05,8.19,8.01,8.05,99641.0
2019-11-12,7.95,8.17,7.95,8.13,106410.0
2019-11-13,8.18,8.44,8.18,8.41,207512.0
2019-11-14,8.43,8.5,8.39,8.4,167106.0
2019-11-15,8.25,8.44,8.25,8.4,27202.0
2019-11-18,8.25,8.43,8.25,8.33,81989.0
2019-11-19,8.3,8.43,8.11,8.11,88195.0
2019-11-20,8.11,8.11,7.98,8.05,92992.0
2019-11-21,8.05,8.05,7.89,7.95,80505.0
2019-11-22,7.75,7.95,7.75,7.88,65684.0
2019-11-25,7.95,8.01,7.82,7.82,51879.0
2019-11-26,7.88,7.88,7.69,7.69,94530.0
2019-11-27,7.51,7.8,7.51,7.63,96169.0
2019-11-28,7.77,7.77,7.55,7.55,39965.0
2019-11-29,7.79,7.85,7.65,7.75,73479.0
2019-12-02,7.76,8.12,7.76,8.12,132717.0
2019-12-03,8.2,8.3,8.03,8.05,235731.0
2019-12-04,8.1,8.16,7.95,7.95,121591.0
2019-12-05,8.04,8.14,7.95,8.01,159911.0
2019-12-06,8.01,8.05,7.82,7.88,111361.0
2019-12-09,7.91,7.91,7.72,7.79,151979.0
2019-12-10,7.81,7.99,7.8,7.88,75312.0
2019-12-11,7.95,8.04,7.86,8.04,135507.0
2019-12-12,8.01,8.19,7.91,7.91,125973.0
2019-12-13,8.05,8.27,7.94,8.15,164712.0
2019-12-16,8.35,8.43,8.1,8.17,1259625.0
2019-12-17,8.21,8.87,8.2,8.56,828650.0
2019-12-18,8.6,8.66,8.5,8.63,866382.0
2019-12-19,8.65,9.02,8.6,8.93,1401124.0
2019-12-20,9.0,9.22,8.72,9.1,1344297.0
2019-12-23,8.96,9.39,8.91,9.28,721668.0
2019-12-24,9.38,9.45,9.25,9.43,337474.0
2019-12-27,9.65,10.0,9.5,9.99,636834.0
2019-12-30,10.0,10.3,9.9,10.03,548118.0
2019-12-31,10.18,10.28,9.93,9.99,240208.0
2020-01-02,10.3,10.34,10.1,10.14,790894.0
2020-01-03,10.19,10.2,9.62,9.7,820531.0
2020-01-06,9.85,10.18,9.81,9.94,692338.0
2020-01-07,9.99,10.31,9.82,10.3,585197.0
2020-01-08,10.2,10.26,9.92,10.02,350448.0
2020-01-09,9.99,10.07,9.61,9.82,386824.0
2020-01-10,10.0,10.4,9.79,10.4,521537.0
2020-01-13,10.32,10.5,10.03,10.5,453525.0
2020-01-14,10.5,11.0,10.45,10.97,565167.0
2020-01-15,11.0,11.5,10.88,11.5,1227206.0
2020-01-16,11.5,11.51,10.73,10.97,746379.0
2020-01-17,11.15,11.15,10.84,10.9,406210.0
2020-01-20,11.05,11.05,10.84,10.89,185053.0
2020-01-21,10.95,11.03,10.73,11.01,475463.0
2020-01-22,11.08,11.08,10.79,10.99,294901.0
2020-01-23,10.93,11.19,10.86,11.01,413962.0
2020-01-24,11.01,11.2,10.96,11.09,295535.0
2020-01-27,11.2,11.2,10.71,10.96,283760.0
2020-01-28,10.99,11.06,10.79,10.85,163609.0
2020-01-29,10.9,10.99,10.72,10.95,380104.0
2020-01-30,11.0,11.23,10.98,11.06,530342.0
2020-01-31,11.19,11.25,11.02,11.15,311963.0
2020-02-03,11.2,11.21,10.89,10.92,210833.0
2020-02-04,10.79,10.81,10.32,10.57,385107.0
2020-02-05,10.5,11.0,10.44,11.0,380035.0
2020-02-06,10.97,11.01,10.82,10.95,245954.0
2020-02-07,11.0,11.06,10.78,10.86,270707.0
2020-02-10,10.97,11.25,10.9,11.21,319464.0
2020-02-11,11.18,11.2,10.81,10.95,743879.0
2020-02-12,10.96,11.25,10.73,11.14,700885.0
2020-02-13,11.14,11.58,11.03,11.46,904551.0
2020-02-14,11.51,11.97,11.45,11.87,630375.0
2020-02-18,11.94,12.38,11.83,12.34,887857.0
2020-02-19,12.5,12.75,12.37,12.73,824691.0
2020-02-20,12.92,13.04,12.145,12.59,897768.0
2020-02-21,12.65,13.04,12.65,12.89,770986.0
2020-02-24,13.23,13.54,12.69,12.71,891420.0
2020-02-25,12.6,12.9,11.59,11.77,963973.0
2020-02-26,11.8,12.37,11.64,11.92,566713.0
2020-02-27,12.0,12.19,10.9,11.48,590906.0
2020-02-28,9.99,10.2,9.15,9.73,1627886.0
2020-03-02,10.2,10.84,9.99,10.2,1191497.0
2020-03-03,10.71,11.52,10.57,10.81,1359134.0
2020-03-04,10.82,11.29,10.82,11.18,736092.0
2020-03-05,11.3,12.07,11.28,12.0,768182.0
2020-03-06,12.05,12.13,11.21,11.73,782528.0
2020-03-09,10.58,11.41,10.22,10.51,687637.0
2020-03-10,10.54,10.88,9.67,10.49,609479.0
2020-03-11,10.8,10.85,8.96,9.09,1617473.0
2020-03-12,8.85,8.85,6.6,7.99,2589035.0
2020-03-13,8.48,8.8,7.52,8.8,1466220.0
2020-03-16,7.5,9.63,7.21,9.17,2345019.0
2020-03-17,9.2,9.69,8.03,8.5,1757527.0
2020-03-18,8.25,8.42,7.63,8.01,1775322.0
2020-03-19,7.79,8.85,6.76,8.5,1571435.0
2020-03-20,8.6,10.04,8.49,9.29,3682935.0
2020-03-23,8.88,9.61,8.51,9.4,1549248.0
2020-03-24,10.08,10.93,9.41,10.41,1444589.0
2020-03-25,10.35,10.84,9.87,10.28,1220366.0
2020-03-26,10.25,10.555,9.57,9.71,800085.0
2020-03-27,9.57,9.78,9.04,9.15,528347.0
2020-03-30,9.14,9.65,8.73,9.12,792222.0
2020-03-31,9.14,9.72,8.88,9.4,1021450.0
2020-04-01,9.4,10.03,9.34,10.0,1246258.0
2020-04-02,10.0,10.5,9.97,10.45,1083318.0
2020-04-03,10.45,10.45,9.68,9.74,773272.0
2020-04-06,10.0,10.3,9.77,10.0,1317114.0
2020-04-07,10.05,10.09,9.81,10.06,812938.0
2020-04-08,10.18,10.46,9.9,10.28,1013033.0
2020-04-09,10.5,11.22,10.44,10.94,2021879.0
2020-04-13,9.92,10.65,9.87,10.45,3025607.0
2020-04-14,10.85,11.18,10.16,10.55,2657785.0
2020-04-15,10.2,10.87,10.2,10.7,1996212.0
2020-04-16,10.87,11.05,10.8,11.0,2548659.0
2020-04-17,10.77,10.92,10.26,10.26,1949425.0
2020-04-20,10.4,10.71,10.07,10.24,1325221.0
2020-04-21,10.0,10.5,9.82,10.45,1093365.0
2020-04-22,10.72,11.37,10.72,11.2,2456178.0
2020-04-23,11.35,11.88,11.31,11.47,1895117.0
2020-04-24,11.69,11.88,11.26,11.63,696151.0
2020-04-27,11.63,11.8,11.26,11.74,917336.0
2020-04-28,11.75,11.8,11.38,11.77,763414.0
2020-04-29,11.72,12.1,11.65,12.07,1201711.0
2020-04-30,12.1,12.18,11.62,11.63,941983.0
2020-05-01,11.6,12.14,11.5,12.14,1137135.0
2020-05-04,12.17,12.74,12.06,12.7,1484179.0
2020-05-05,12.65,12.84,12.36,12.54,874171.0
2020-05-06,12.4,12.59,12.28,12.45,875690.0
2020-05-07,12.61,12.82,12.42,12.71,1459239.0
2020-05-08,12.65,12.72,12.24,12.36,679793.0
2020-05-11,12.18,12.49,11.84,11.9,1408488.0
2020-05-12,11.9,12.45,11.86,11.99,937716.0
2020-05-13,12.12,12.35,11.53,11.79,781519.0
2020-05-14,11.8,12.05,11.72,11.8,752817.0
2020-05-15,12.1,12.24,11.87,11.9,2147446.0
2020-05-19,12.18,12.72,11.98,12.64,1681925.0
2020-05-20,12.72,13.09,12.45,12.64,1486338.0
2020-05-21,12.52,12.52,12.07,12.36,546155.0
2020-05-22,12.58,12.9,12.41,12.42,1003262.0
2020-05-25,12.33,12.53,12.17,12.53,471527.0
2020-05-26,12.38,12.52,11.87,11.91,755174.0
2020-05-27,11.7,12.55,11.61,12.5,1524091.0
2020-05-28,12.5,12.78,12.07,12.45,1291698.0
2020-05-29,12.57,12.71,12.36,12.64,1750153.0
2020-06-01,12.76,13.17,12.49,13.17,898218.0
2020-06-02,13.47,13.55,12.65,12.67,1075972.0
2020-06-03,12.61,12.62,11.92,12.21,1000278.0
2020-06-04,12.53,12.9,12.43,12.86,980281.0
2020-06-05,12.5,13.04,11.95,13.02,1446453.0
2020-06-08,13.1,13.4,12.87,13.38,967386.0
2020-06-09,13.45,13.69,13.21,13.42,1126634.0
2020-06-10,13.79,13.89,13.05,13.85,1297301.0
2020-06-11,13.85,14.57,13.25,13.52,1553606.0
2020-06-12,13.8,14.01,13.26,13.54,794624.0
2020-06-15,13.51,14.31,12.86,14.22,1653119.0
2020-06-16,14.31,14.37,13.89,14.07,999782.0
2020-06-17,14.11,14.23,13.94,14.13,1037543.0
2020-06-18,14.1,14.1,13.82,14.03,939705.0
2020-06-19,14.22,14.46,13.73,13.99,1622934.0
2020-06-22,14.0,14.67,14.0,14.39,1146225.0
2020-06-23,14.42,15.31,14.39,15.18,978990.0
2020-06-24,15.2,15.3,14.3,14.68,647476.0
2020-06-25,14.7,15.23,14.59,15.0,838717.0
2020-06-26,14.95,15.17,14.71,15.07,582467.0
2020-06-29,15.19,15.26,14.75,15.25,707264.0
2020-06-30,15.1,15.5,14.94,15.18,1189929.0
2020-07-02,15.2,15.3,14.6,14.65,1276366.0
2020-07-03,14.55,15.13,14.53,14.99,543090.0
2020-07-06,15.0,15.33,14.75,15.27,1010804.0
2020-07-07,15.15,15.51,15.06,15.44,885874.0
2020-07-08,15.51,15.93,15.38,15.67,911402.0
2020-07-09,15.92,15.95,15.24,15.79,999971.0
2020-07-10,15.75,15.84,15.41,15.69,590669.0
2020-07-13,15.9,16.0,14.96,14.96,781792.0
2020-07-14,15.0,15.45,14.73,15.42,657676.0
2020-07-15,15.29,15.3,14.9,15.19,553752.0
2020-07-16,15.01,15.14,14.84,14.89,515897.0
2020-07-17,14.89,15.42,14.85,15.29,541810.0
2020-07-20,15.3,15.71,15.17,15.21,1046563.0
2020-07-21,15.28,15.41,14.71,14.92,1331110.0
2020-07-22,14.93,16.04,14.85,15.63,2125213.0
2020-07-23,15.65,15.91,15.03,15.1,992568.0
2020-07-24,15.47,15.64,15.34,15.47,499102.0
2020-07-27,16.06,16.5,15.92,16.19,1568610.0
2020-07-28,16.15,16.26,15.85,15.96,1208802.0
2020-07-29,16.0,16.27,15.57,15.89,862902.0
2020-07-30,15.7,15.85,15.17,15.47,907185.0
2020-07-31,15.8,16.28,15.58,15.97,820140.0
2020-08-04,15.88,16.25,15.7,16.25,1177103.0
2020-08-05,16.47,16.75,16.36,16.53,1366526.0
2020-08-06,16.8,16.8,16.33,16.57,1168287.0
2020-08-07,16.49,16.7,16.13,16.4,864387.0
2020-08-10,16.46,16.88,16.29,16.44,951372.0
2020-08-11,15.9,16.23,15.39,15.53,2205329.0
2020-08-12,16.02,16.65,15.8,15.92,2132606.0
2020-08-13,16.33,16.54,16.01,16.23,958140.0
2020-08-14,16.15,16.27,15.77,16.18,474211.0
2020-08-17,16.79,17.58,16.64,17.58,1610385.0
2020-08-18,17.87,17.99,17.17,17.65,1556736.0
2020-08-19,17.66,17.73,17.22,17.49,1208047.0
2020-08-20,17.5,17.75,17.175,17.5,1158185.0
2020-08-21,17.37,17.45,16.7,16.78,874233.0
2020-08-24,16.94,17.02,16.25,16.58,949756.0
2020-08-25,16.57,16.77,15.96,16.4,1428764.0
2020-08-26,16.35,17.07,16.18,16.93,912650.0
2020-08-27,17.26,17.26,15.9,16.52,1390344.0
2020-08-28,16.67,17.0,16.61,16.98,872193.0
2020-08-31,16.9,17.31,16.9,17.05,1043800.0
2020-09-01,17.47,17.47,16.79,17.13,855743.0
2020-09-02,17.03,17.03,16.3,16.92,970679.0
2020-09-03,16.6,16.9,16.07,16.68,989772.0
2020-09-04,16.06,16.47,15.02,15.65,2990878.0
2020-09-08,15.19,15.77,14.54,15.39,2002170.0
2020-09-09,15.59,15.84,15.3,15.59,759301.0
2020-09-10,15.75,15.86,15.34,15.39,707422.0
2020-09-11,15.4,15.74,15.13,15.18,685200.0
2020-09-14,15.51,16.65,15.3,16.57,1812692.0
2020-09-15,16.84,16.96,16.22,16.7,1567023.0
2020-09-16,16.97,17.22,16.56,16.93,1139611.0
2020-09-17,16.65,17.13,16.57,16.85,1148626.0
2020-09-18,17.0,17.5,16.53,17.05,5427451.0
2020-09-21,16.05,16.83,15.85,16.38,2063547.0
2020-09-22,16.48,16.5,15.76,16.09,844624.0
2020-09-23,16.0,16.0,14.79,14.95,1551160.0
2020-09-24,14.8,15.59,14.79,15.49,1213047.0
2020-09-25,15.42,15.75,15.18,15.56,533401.0
2020-09-28,15.66,15.88,15.29,15.8,753171.0
2020-09-29,15.8,15.97,15.63,15.77,619491.0
2020-09-30,15.46,15.83,15.43,15.55,438546.0
2020-10-01,15.77,16.0,15.6,15.75,532585.0
2020-10-02,15.8,15.81,15.5,15.74,450679.0
2020-10-05,15.76,16.2,15.74,15.97,512344.0
2020-10-06,16.0,16.23,15.44,15.46,819418.0
2020-10-07,15.51,15.88,15.38,15.43,391132.0
2020-10-08,15.87,15.93,15.52,15.76,434012.0
2020-10-09,15.95,16.88,15.91,16.86,1349581.0
2020-10-13,16.68,16.94,16.37,16.88,568032.0
2020-10-14,16.99,17.1,16.85,17.01,666959.0
2020-10-15,16.88,17.07,16.68,17.01,585702.0
2020-10-16,16.99,17.25,16.84,16.91,624016.0
2020-10-19,17.0,17.09,16.46,16.48,501672.0
2020-10-20,16.49,16.77,16.1,16.35,670365.0
2020-10-21,16.59,16.71,16.28,16.33,616904.0
2020-10-22,16.23,16.27,15.82,15.99,565305.0
2020-10-23,15.99,15.99,15.545,15.69,390715.0
2020-10-26,15.55,16.085,15.17,15.26,692866.0
2020-10-27,15.28,15.45,15.07,15.39,560692.0
2020-10-28,15.15,15.15,14.17,14.26,1036928.0
2020-10-29,14.2,14.49,14.1,14.21,387659.0
2020-10-30,14.45,14.55,13.94,14.23,494665.0
2020-11-02,14.44,14.44,13.9,14.11,627112.0
2020-11-03,14.26,14.73,13.98,14.54,706114.0
2020-11-04,14.51,14.65,13.89,14.01,560186.0
2020-11-05,14.41,15.35,14.41,15.23,1087422.0
2020-11-06,15.4,15.4,14.91,15.02,740087.0
2020-11-09,14.2,14.25,13.62,13.88,1386966.0
2020-11-10,13.9,14.1,12.94,12.99,2302200.0
2020-11-11,13.07,13.275,12.97,13.09,603436.0
2020-11-12,13.23,13.66,13.21,13.42,555200.0
2020-11-13,13.86,13.94,13.59,13.66,496425.0
2020-11-16,13.76,13.78,13.41,13.62,953036.0
2020-11-17,13.66,14.01,13.57,13.73,729747.0
2020-11-18,13.93,13.94,13.08,13.14,852632.0
2020-11-19,13.0,13.31,12.92,13.2,639618.0
2020-11-20,13.6,13.6,13.19,13.24,556772.0
2020-11-23,13.21,13.24,12.73,12.86,971149.0
2020-11-24,12.5,12.83,12.22,12.55,1097246.0
2020-11-25,12.77,12.93,12.65,12.73,828083.0
2020-11-26,12.82,12.88,12.6,12.8,349617.0
2020-11-27,12.55,12.81,12.38,12.81,407298.0
2020-11-30,12.6,12.86,12.46,12.83,536499.0
2020-12-01,13.35,13.47,13.01,13.41,648694.0
2020-12-02,13.42,13.76,13.41,13.55,735432.0
2020-12-03,13.63,13.71,13.09,13.23,611851.0
2020-12-04,13.16,13.2,12.89,12.92,567857.0
2020-12-07,12.9,13.53,12.87,13.48,640165.0
2020-12-08,13.65,13.65,13.24,13.37,357555.0
2020-12-09,13.21,13.22,12.71,12.91,525257.0
2020-12-10,12.93,13.23,12.7,12.86,371347.0
2020-12-11,12.83,12.93,12.53,12.67,392119.0
2020-12-14,12.69,12.85,12.53,12.59,851635.0
2020-12-15,12.72,13.2,12.72,13.1,580680.0
2020-12-16,13.0,13.25,12.33,12.86,2392136.0
2020-12-17,13.28,13.55,13.045,13.47,1635171.0
2020-12-18,13.5,13.55,13.1,13.14,1180389.0
2020-12-21,13.37,13.57,13.13,13.24,1517281.0
2020-12-22,13.42,13.44,12.93,13.06,1027377.0
2020-12-23,13.21,13.54,13.15,13.36,581260.0
2020-12-24,13.4,13.46,13.19,13.3,328482.0
2020-12-29,13.08,13.35,12.99,13.21,601600.0
2020-12-30,13.18,13.35,13.1,13.33,438572.0
2020-12-31,13.36,13.38,13.11,13.17,415684.0
2021-01-04,13.63,14.255,13.53,14.19,1098096.0
2021-01-05,14.24,14.33,13.91,14.17,692405.0
2021-01-06,14.0,14.25,13.69,13.98,1005275.0
2021-01-07,13.99,14.24,13.77,14.03,660818.0
2021-01-08,13.71,13.74,13.27,13.63,1715594.0
2021-01-11,13.58,13.79,13.38,13.56,1178407.0
2021-01-12,13.56,13.65,13.08,13.31,772107.0
2021-01-13,13.34,13.42,13.01,13.09,569557.0
2021-01-14,13.09,13.38,13.08,13.27,577821.0
2021-01-15,13.21,13.24,12.77,12.8,1256808.0
2021-01-18,12.9,13.17,12.85,13.01,244991.0
2021-01-19,13.03,13.05,12.82,12.98,559272.0
2021-01-20,13.02,13.38,13.01,13.26,629617.0
2021-01-21,13.17,13.26,12.84,13.04,499957.0
2021-01-22,12.81,13.03,12.69,12.87,553410.0
2021-01-25,12.93,13.01,12.65,12.81,499090.0
2021-01-26,12.69,12.93,12.68,12.71,308961.0
2021-01-27,12.7,12.71,12.01,12.03,902126.0
2021-01-28,12.34,12.81,12.12,12.38,819878.0
2021-01-29,12.7,12.86,12.17,12.22,698536.0
2021-02-01,12.5,12.85,12.32,12.59,709522.0
2021-02-02,12.3,12.64,12.11,12.28,470788.0
2021-02-03,12.3,12.45,12.22,12.26,325615.0
2021-02-04,12.25,12.44,12.03,12.37,658925.0
2021-02-05,12.42,12.72,12.34,12.68,516208.0
2021-02-08,12.77,13.09,12.72,12.89,455359.0
2021-02-09,13.0,13.04,12.6,12.83,639306.0
2021-02-10,12.88,12.93,12.48,12.5,697829.0
2021-02-11,12.78,12.79,12.16,12.17,651685.0
2021-02-12,12.24,12.42,12.04,12.23,423582.0
2021-02-16,12.03,12.445,11.94,11.96,1249304.0
2021-02-17,11.83,11.94,11.53,11.7,768308.0
2021-02-18,11.7,11.77,11.45,11.52,965588.0
2021-02-19,11.6,11.69,11.22,11.28,800963.0
2021-02-22,11.42,11.69,11.35,11.66,1008584.0
2021-02-23,11.56,11.62,11.05,11.24,743353.0
2021-02-24,11.15,11.32,10.96,11.29,473084.0
2021-02-25,11.06,11.18,10.65,10.87,1094274.0
2021-02-26,10.57,10.78,10.1,10.54,1427039.0
2021-03-01,10.6,10.69,10.15,10.19,858363.0
2021-03-02,10.1,10.59,10.09,10.42,1540674.0
2021-03-03,10.25,10.35,10.01,10.14,1061486.0
2021-03-04,10.1,10.35,9.89,10.13,854035.0
2021-03-05,10.08,10.27,10.01,10.26,603639.0
2021-03-08,10.2,10.36,10.13,10.22,822594.0
2021-03-09,10.5,10.79,10.33,10.47,919383.0
2021-03-10,10.55,10.6,10.29,10.33,635062.0
2021-03-11,10.5,10.56,10.29,10.5,631568.0
2021-03-12,10.35,10.5,10.16,10.47,541014.0
2021-03-15,10.65,10.67,10.47,10.59,514404.0
2021-03-16,10.6,10.68,10.29,10.29,494414.0
2021-03-17,10.27,10.65,10.16,10.58,740832.0
2021-03-18,10.42,10.49,10.19,10.36,790830.0
2021-03-19,10.4,10.5,10.32,10.45,587467.0
2021-03-22,10.4,10.65,10.4,10.49,545358.0
2021-03-23,10.45,10.52,10.3,10.38,667041.0
2021-03-24,10.51,10.52,10.29,10.33,477227.0
2021-03-25,10.26,10.35,10.02,10.17,386822.0
2021-03-26,10.08,10.21,10.04,10.19,379823.0
2021-03-29,10.23,10.23,9.83,10.19,624686.0
2021-03-30,9.98,10.06,9.76,9.85,623363.0
2021-03-31,9.93,10.14,9.81,10.02,592708.0
2021-04-01,10.2,10.5,10.165,10.49,907071.0
2021-04-05,10.49,10.62,10.38,10.49,479031.0
2021-04-06,10.6,10.91,10.57,10.83,2484378.0
2021-04-07,10.83,10.88,10.6,10.64,318425.0
2021-04-08,10.85,10.9,10.76,10.83,537144.0
2021-04-09,10.74,11.05,10.64,10.95,807816.0
2021-04-12,11.25,11.32,10.61,10.68,825379.0
2021-04-13,10.84,11.31,10.76,11.11,1331571.0
2021-04-14,11.11,11.14,10.68,10.78,851349.0
2021-04-15,10.89,11.43,10.89,11.18,1024461.0
2021-04-16,11.24,11.35,11.05,11.25,848572.0
2021-04-19,11.33,11.35,10.9,10.99,544938.0
2021-04-20,10.89,11.04,10.82,10.99,498143.0
2021-04-21,11.06,11.39,11.02,11.22,870034.0
2021-04-22,11.2,11.25,10.885,10.92,374502.0
2021-04-23,11.0,11.13,10.67,10.67,350943.0
2021-04-26,10.66,10.7,10.49,10.57,437195.0
2021-04-27,10.58,10.68,10.26,10.31,450314.0
2021-04-28,10.18,10.4,10.03,10.34,426684.0
2021-04-29,10.35,10.35,9.895,9.98,1343170.0
2021-04-30,10.0,10.07,9.87,9.94,616800.0
2021-05-03,10.06,10.22,9.97,10.06,1340925.0
2021-05-04,10.1,10.39,9.87,9.91,735620.0
2021-05-05,10.05,10.06,9.83,9.99,482463.0
2021-05-06,10.05,10.54,9.88,10.29,1242048.0
2021-05-07,10.74,10.95,10.56,10.89,1204573.0
2021-05-10,10.91,10.93,10.5,10.56,943210.0
2021-05-11,10.35,10.575,10.28,10.43,387897.0
2021-05-12,10.55,10.55,10.11,10.2,565204.0
2021-05-13,10.27,10.33,9.94,9.97,687690.0
2021-05-14,10.0,10.09,9.86,10.09,959314.0
2021-05-17,10.14,11.05,10.13,11.0,1481584.0
2021-05-18,11.2,11.45,11.03,11.15,1669259.0
2021-05-19,11.1,11.37,10.88,10.95,879173.0
2021-05-20,11.06,11.21,10.91,11.0,622842.0
2021-05-21,11.09,11.175,10.92,11.1,724942.0
2021-05-25,11.22,11.41,11.03,11.24,699963.0
2021-05-26,11.4,11.5,11.27,11.3,469785.0
2021-05-27,11.28,11.29,11.05,11.07,531391.0
2021-05-28,11.08,11.26,11.0,11.22,714738.0
2021-05-31,11.3,11.42,11.29,11.37,262299.0
2021-06-01,11.37,11.48,11.18,11.38,520176.0
2021-06-02,11.35,11.38,11.16,11.21,684758.0
2021-06-03,11.0,11.12,10.6,10.7,754585.0
2021-06-04,10.79,10.93,10.69,10.8,534899.0
2021-06-07,10.74,10.79,10.62,10.7,524420.0
2021-06-08,10.7,10.74,10.47,10.52,416984.0
2021-06-09,10.52,10.66,10.5,10.57,350468.0
2021-06-10,10.62,10.9,10.47,10.9,802827.0
2021-06-11,10.85,10.91,10.7,10.83,465766.0
2021-06-14,10.6,11.14,10.56,11.0,945443.0
2021-06-15,11.03,11.11,10.84,10.84,430583.0
2021-06-16,10.86,11.05,10.58,10.62,500709.0
2021-06-17,10.25,10.34,10.14,10.25,896184.0
2021-06-18,10.28,10.39,9.82,9.86,854859.0
2021-06-21,9.92,9.95,9.65,9.84,801708.0
2021-06-22,9.81,9.83,9.38,9.46,1440604.0
2021-06-23,9.5,9.51,8.85,8.86,1788015.0
2021-06-24,9.0,9.04,8.77,9.03,931001.0
2021-06-25,9.14,9.18,8.81,8.84,827056.0
2021-06-28,8.9,8.93,8.67,8.72,782058.0
2021-06-29,8.68,8.73,8.53,8.53,764236.0
2021-06-30,8.56,8.73,8.46,8.61,744015.0
2021-07-02,8.73,8.77,8.5,8.6,811708.0
2021-07-05,8.63,8.76,8.61,8.68,250262.0
2021-07-06,8.83,8.98,8.6,8.65,953133.0
2021-07-07,8.71,8.73,8.51,8.56,532548.0
2021-07-08,8.7,8.72,8.36,8.43,1008311.0
2021-07-09,8.48,8.67,8.46,8.6,462515.0
2021-07-12,8.6,8.62,8.31,8.36,569351.0
2021-07-13,8.48,8.67,8.42,8.44,528592.0
2021-07-14,8.58,8.67,8.42,8.52,548720.0
2021-07-15,8.53,8.585,8.44,8.58,430086.0
2021-07-16,8.51,8.54,8.065,8.14,947127.0
2021-07-19,8.13,8.14,7.77,7.88,912418.0
2021-07-20,7.95,8.09,7.9,7.94,618713.0
2021-07-21,7.92,8.2,7.86,8.18,506449.0
2021-07-22,8.15,8.16,7.92,8.07,422520.0
2021-07-23,8.1,8.13,7.8,7.85,543010.0
2021-07-26,8.0,8.44,7.89,8.32,1051938.0
2021-07-27,8.4,8.43,8.19,8.28,472185.0
2021-07-28,8.29,8.61,8.28,8.58,656398.0
2021-07-29,8.83,8.98,8.7,8.81,702909.0
2021-07-30,8.74,8.82,8.58,8.68,382613.0
2021-08-03,8.7,8.83,8.55,8.8,412881.0
2021-08-04,8.94,9.13,8.66,8.69,575033.0
2021-08-05,8.65,8.65,8.05,8.19,1099315.0
2021-08-06,7.98,8.12,7.9,7.96,1474786.0
2021-08-09,7.9,7.9,7.73,7.76,1115177.0
2021-08-10,7.71,7.8,7.56,7.7,710330.0
2021-08-11,7.81,7.95,7.78,7.9,445685.0
2021-08-12,7.85,7.85,7.58,7.69,642024.0
2021-08-13,7.76,8.03,7.75,7.99,608178.0
2021-08-16,8.02,8.11,7.88,7.94,452750.0
2021-08-17,7.96,7.98,7.76,7.77,498924.0
2021-08-18,7.85,7.87,7.53,7.73,662078.0
2021-08-19,7.73,7.73,7.62,7.65,700342.0
2021-08-20,7.65,7.77,7.61,7.72,677096.0
2021-08-23,7.94,8.21,7.85,8.17,1039645.0
2021-08-24,8.27,8.32,8.11,8.27,652623.0
2021-08-25,8.21,8.26,8.09,8.15,457510.0
2021-08-26,8.14,8.25,8.07,8.21,318412.0
2021-08-27,8.2,8.67,8.16,8.61,594942.0
2021-08-30,8.64,8.71,8.46,8.57,459142.0
2021-08-31,8.6,9.08,8.6,9.08,775052.0
2021-09-01,9.11,9.24,9.06,9.18,705718.0
2021-09-02,9.22,9.27,9.04,9.08,481383.0
2021-09-03,9.3,9.54,9.2,9.45,638681.0
2021-09-07,9.5,9.6,9.24,9.28,649378.0
2021-09-08,9.27,9.32,8.99,9.06,555828.0
2021-09-09,9.08,9.13,8.79,8.96,504523.0
2021-09-10,8.84,8.94,8.54,8.55,538387.0
2021-09-13,8.5,9.26,8.49,9.17,846108.0
2021-09-14,9.17,9.42,9.1,9.31,488150.0
2021-09-15,9.25,9.42,9.15,9.24,374261.0
2021-09-16,8.95,9.0,8.71,8.97,607072.0
2021-09-17,8.8,9.13,8.8,9.11,530150.0
2021-09-20,8.97,9.08,8.9,8.97,646060.0
2021-09-21,9.07,9.2,8.99,9.02,452631.0
2021-09-22,9.04,9.26,9.03,9.11,594733.0
2021-09-23,9.0,9.0,8.58,8.59,667290.0
2021-09-24,8.58,8.64,8.46,8.46,383546.0
2021-09-27,8.53,8.68,8.41,8.44,382047.0
2021-09-28,8.34,8.54,8.21,8.48,548547.0
2021-09-29,8.48,8.51,8.18,8.18,515179.0
2021-09-30,8.25,8.51,8.19,8.36,596551.0
2021-10-01,8.35,8.4,8.165,8.2,369003.0
2021-10-04,8.18,8.5,8.13,8.42,511378.0
2021-10-05,8.54,8.66,8.28,8.63,552175.0
2021-10-06,8.51,9.2,8.51,9.17,755931.0
2021-10-07,9.14,9.34,9.07,9.21,591554.0
2021-10-08,9.47,9.49,9.13,9.18,453392.0
2021-10-12,9.3,9.53,9.11,9.51,541309.0
2021-10-13,9.66,10.17,9.66,10.05,1034441.0
2021-10-14,10.1,10.11,9.78,9.83,590515.0
2021-10-15,9.63,9.83,9.46,9.77,520214.0
2021-10-18,9.7,9.77,9.53,9.62,352526.0
2021-10-19,9.77,9.77,9.41,9.64,330967.0
2021-10-20,9.75,9.75,9.54,9.65,430591.0
2021-10-21,9.56,9.68,9.48,9.56,365709.0
2021-10-22,9.79,9.96,9.57,9.6,521930.0
2021-10-25,9.72,10.2,9.68,9.96,1016314.0
2021-10-26,9.84,9.89,9.72,9.86,368594.0
2021-10-27,9.85,10.02,9.74,9.75,306358.0
2021-10-28,9.77,9.88,9.56,9.57,472760.0
2021-10-29,9.47,9.47,9.16,9.18,648256.0
2021-11-01,9.2,9.32,9.06,9.23,523082.0
2021-11-02,9.18,9.3,8.98,9.16,485907.0
2021-11-03,9.04,9.26,8.93,9.16,434713.0
2021-11-04,9.29,9.71,9.25,9.32,660989.0
2021-11-05,9.38,9.65,9.29,9.64,589423.0
2021-11-08,9.78,9.93,9.67,9.75,599568.0
2021-11-09,9.78,9.86,9.65,9.86,363847.0
2021-11-10,10.0,10.3,9.85,10.03,6863880.0
2021-11-11,10.23,10.63,10.23,10.59,1188343.0
2021-11-12,10.5,10.84,10.4,10.63,764228.0
2021-11-15,10.5,10.7,10.305,10.65,478196.0
2021-11-16,10.7,10.73,10.33,10.35,481366.0
2021-11-17,10.4,10.79,10.36,10.68,748848.0
2021-11-18,10.6,10.69,10.35,10.38,382088.0
2021-11-19,10.3,10.44,10.12,10.13,436188.0
2021-11-22,9.8,10.14,9.62,9.81,703180.0
2021-11-23,9.59,9.72,9.25,9.46,707497.0
2021-11-24,9.34,9.53,9.34,9.43,290766.0
2021-11-25,9.5,9.54,9.41,9.42,115387.0
2021-11-26,9.58,9.62,9.12,9.23,407319.0
2021-11-29,9.2,9.29,9.13,9.19,413196.0
2021-11-30,9.27,9.55,9.03,9.05,570432.0
2021-12-01,9.1,9.2,8.51,8.53,1183700.0
2021-12-02,8.53,8.57,8.26,8.47,689335.0
2021-12-03,8.49,8.69,8.3,8.65,678796.0
2021-12-06,8.63,8.73,8.35,8.7,429143.0
2021-12-07,8.76,8.89,8.68,8.75,367223.0
2021-12-08,8.62,8.925,8.62,8.78,342700.0
2021-12-09,8.59,8.67,8.26,8.28,525341.0
2021-12-10,8.4,8.4,8.14,8.21,709819.0
2021-12-13,8.25,8.38,8.16,8.29,579680.0
2021-12-14,8.15,8.26,7.97,8.11,706094.0
2021-12-15,8.1,8.1,7.76,7.94,884289.0
2021-12-16,8.19,8.39,8.1,8.31,709090.0
2021-12-17,8.4,8.65,8.31,8.36,1950307.0
2021-12-20,8.31,8.32,8.02,8.14,732990.0
2021-12-21,8.18,8.24,8.05,8.23,635634.0
2021-12-22,8.29,8.48,8.07,8.45,890005.0
2021-12-23,8.51,8.58,8.33,8.57,450234.0
2021-12-24,8.6,8.7,8.47,8.54,147351.0
2021-12-29,8.27,8.37,8.13,8.29,722965.0
2021-12-30,8.28,8.6,8.25,8.44,523562.0
2021-12-31,8.52,8.63,8.4,8.56,568282.0
2022-01-04,8.6,8.86,8.48,8.82,730116.0
2022-01-05,8.9,9.05,8.5,8.56,779583.0
2022-01-06,8.32,8.42,8.105,8.11,765800.0
2022-01-07,8.15,8.21,8.04,8.14,529007.0
2022-01-10,8.2,8.42,8.11,8.42,569831.0
2022-01-11,8.48,8.53,8.33,8.52,548692.0
2022-01-12,8.65,8.74,8.49,8.74,699073.0
2022-01-13,8.74,8.84,8.65,8.73,897383.0
2022-01-14,8.77,8.78,8.55,8.61,525173.0
2022-01-17,8.76,8.76,8.58,8.63,130017.0
2022-01-18,8.53,8.89,8.44,8.49,560672.0
2022-01-19,8.67,9.39,8.59,9.25,1723406.0
2022-01-20,9.26,9.27,8.99,9.02,749830.0
2022-01-21,9.1,9.15,8.67,8.72,705184.0
2022-01-24,8.65,8.72,8.39,8.71,1038537.0
2022-01-25,8.29,8.48,8.1,8.32,1862732.0
2022-01-26,8.15,8.2,7.52,7.58,2589891.0
2022-01-27,7.42,7.58,7.18,7.21,1745888.0
2022-01-28,7.2,7.2,6.99,7.1,1315992.0
2022-01-31,7.12,7.32,7.08,7.29,812088.0
2022-02-01,7.41,7.62,7.32,7.49,662410.0
2022-02-02,7.54,7.61,7.42,7.47,822612.0
2022-02-03,7.39,7.42,7.19,7.29,610172.0
2022-02-04,7.29,7.46,7.26,7.36,817043.0
2022-02-07,7.46,7.75,7.36,7.7,900145.0
2022-02-08,7.71,7.79,7.6,7.64,611790.0
2022-02-09,7.68,7.8,7.6,7.62,573329.0
2022-02-10,7.63,7.9,7.49,7.57,645519.0
2022-02-11,7.6,8.26,7.55,8.16,1290660.0
2022-02-14,8.25,8.31,8.04,8.16,943066.0
2022-02-15,7.89,8.08,7.84,8.0,692606.0
2022-02-16,8.05,8.3,8.0,8.21,859819.0
2022-02-17,8.41,8.83,8.27,8.69,1938826.0
2022-02-18,8.56,8.66,8.32,8.36,745231.0
2022-02-22,8.45,8.53,8.2,8.22,693669.0
2022-02-23,8.19,8.6,8.16,8.48,667073.0
2022-02-24,8.76,8.86,8.14,8.3,1248139.0
2022-02-25,8.27,8.87,8.03,8.82,1225985.0
2022-02-28,8.88,9.01,8.74,8.99,876428.0
2022-03-01,9.04,9.77,9.0,9.75,2268335.0
2022-03-02,9.55,9.79,9.44,9.7,1040421.0
2022-03-03,9.78,9.79,9.4,9.77,693749.0
2022-03-04,9.8,10.01,9.7,9.97,1917561.0
2022-03-07,10.1,10.31,9.84,10.05,2345519.0
2022-03-08,10.15,10.43,9.62,10.04,3464028.0
2022-03-09,9.66,10.11,9.48,10.07,1595181.0
2022-03-10,10.25,10.33,10.08,10.2,1813845.0
2022-03-11,9.91,10.23,9.75,10.08,646038.0
2022-03-14,9.83,9.83,9.36,9.47,638644.0
2022-03-15,9.19,9.73,9.19,9.56,851774.0
2022-03-16,9.52,9.66,9.34,9.58,507139.0
2022-03-17,9.8,10.22,9.7,9.92,670688.0
2022-03-18,9.84,10.2,9.72,10.12,818256.0
2022-03-21,10.14,10.6,10.12,10.39,1070891.0
2022-03-22,10.39,10.48,10.14,10.35,751514.0
2022-03-23,10.4,10.78,10.38,10.72,728807.0
2022-03-24,10.8,11.03,10.645,10.87,1086927.0
2022-03-25,10.8,10.98,10.7,10.88,475241.0
2022-03-28,10.77,10.8,10.31,10.38,727292.0
2022-03-29,10.0,10.345,9.9,10.34,654444.0
2022-03-30,10.31,10.51,10.21,10.34,1161375.0
2022-03-31,10.53,10.72,10.32,10.32,997683.0
2022-04-01,10.29,10.71,10.27,10.67,617403.0
2022-04-04,10.73,10.77,10.47,10.72,579122.0
2022-04-05,10.7,10.9,10.07,10.07,858894.0
2022-04-06,10.13,10.305,10.03,10.2,598505.0
2022-04-07,10.2,10.46,10.185,10.38,334137.0
2022-04-08,10.49,10.9,10.45,10.76,666313.0
2022-04-11,10.9,11.0,10.645,10.76,730150.0
2022-04-12,10.89,11.185,10.69,10.8,1487335.0
2022-04-13,11.03,11.2,10.91,11.01,1323030.0
2022-04-14,11.11,11.285,10.91,11.22,732304.0
2022-04-18,11.37,11.46,11.05,11.1,571084.0
2022-04-19,10.97,10.985,10.75,10.83,458010.0
2022-04-20,10.75,10.82,10.55,10.76,437553.0
2022-04-21,10.61,10.67,10.08,10.24,736224.0
2022-04-22,10.0,10.27,9.685,9.74,1205333.0
2022-04-25,9.35,9.54,9.12,9.34,1011329.0
2022-04-26,9.51,9.52,9.03,9.05,564140.0
2022-04-27,9.06,9.24,8.99,9.01,599471.0
2022-04-28,9.1,9.38,9.0,9.36,420110.0
2022-04-29,9.48,9.49,9.13,9.16,555584.0
2022-05-02,8.95,9.105,8.75,9.08,527956.0
2022-05-03,9.08,9.29,9.0,9.19,329372.0
2022-05-04,8.43,8.57,7.58,7.87,2995773.0
2022-05-05,7.98,8.05,7.57,7.66,1802131.0
2022-05-06,7.65,7.7,7.47,7.5,755105.0
2022-05-09,7.39,7.41,7.2,7.25,1348434.0
2022-05-10,7.26,7.47,7.18,7.29,1204183.0
2022-05-11,7.4,7.55,7.17,7.19,553760.0
2022-05-12,7.12,7.19,6.88,6.99,825119.0
2022-05-13,6.94,7.21,6.87,7.14,1808582.0
2022-05-16,7.0,7.08,6.82,6.97,1416602.0
2022-05-17,7.09,7.2,6.96,7.12,608549.0
2022-05-18,7.1,7.18,6.98,7.01,458406.0
2022-05-19,7.12,7.6,7.06,7.52,694080.0
2022-05-20,7.55,7.63,7.37,7.47,593491.0
2022-05-24,7.37,7.58,7.22,7.53,528401.0
2022-05-25,7.42,7.62,7.32,7.58,715027.0
2022-05-26,7.6,7.84,7.5,7.56,767401.0
2022-05-27,7.61,7.68,7.44,7.58,517821.0
2022-05-30,7.64,7.7,7.58,7.62,296184.0
2022-05-31,7.56,7.695,7.31,7.44,661223.0
2022-06-01,7.57,7.67,7.36,7.42,566586.0
2022-06-02,7.58,8.02,7.48,7.96,565685.0
2022-06-03,7.95,7.98,7.69,7.71,376346.0
2022-06-06,7.83,7.86,7.45,7.53,320072.0
2022-06-07,7.6,7.6,7.37,7.52,259077.0
2022-06-08,7.5,7.58,7.34,7.5,341055.0
2022-06-09,7.48,7.51,7.26,7.28,492854.0
2022-06-10,7.21,7.84,7.135,7.8,785635.0
2022-06-13,7.5,7.63,7.09,7.09,660781.0
2022-06-14,7.16,7.26,6.85,6.96,633510.0
2022-06-15,7.1,7.29,6.87,7.03,577140.0
2022-06-16,7.02,7.27,6.81,7.1,581652.0
2022-06-17,7.08,7.21,6.93,6.99,574731.0
2022-06-20,6.96,7.03,6.9,7.0,152741.0
2022-06-21,7.03,7.27,6.94,7.06,360808.0
2022-06-22,7.06,7.21,6.88,6.91,494851.0
2022-06-23,6.87,6.95,6.43,6.53,790802.0
2022-06-24,6.53,6.74,6.45,6.66,373298.0
2022-06-27,6.59,6.67,6.44,6.59,471428.0
2022-06-28,6.57,6.61,6.25,6.3,540771.0
2022-06-29,6.31,6.46,6.05,6.16,536726.0
2022-06-30,6.1,6.11,5.72,5.74,590594.0
2022-07-04,5.76,6.06,5.74,6.04,228892.0
2022-07-05,5.87,5.96,5.49,5.61,862635.0
2022-07-06,5.6,5.65,5.42,5.62,856125.0
2022-07-07,5.58,5.88,5.58,5.78,458316.0
2022-07-08,5.78,5.84,5.56,5.66,402936.0
2022-07-11,5.58,5.74,5.51,5.51,324183.0
2022-07-12,5.5,5.57,5.23,5.29,951827.0
2022-07-13,5.35,5.59,5.24,5.49,732175.0
2022-07-14,5.28,5.4,5.035,5.15,1267771.0
2022-07-15,5.22,5.22,4.89,5.03,980654.0
2022-07-18,5.17,5.37,5.17,5.17,522628.0
2022-07-19,5.25,5.45,5.2,5.41,629483.0
2022-07-20,5.3,5.42,5.16,5.18,423277.0
2022-07-21,5.22,5.35,5.14,5.23,513305.0
2022-07-22,5.29,5.54,5.22,5.28,618744.0
2022-07-25,5.24,5.27,5.01,5.18,793637.0
2022-07-26,5.24,5.36,5.19,5.31,605822.0
2022-07-27,5.33,5.56,5.18,5.56,724321.0
2022-07-28,5.67,6.135,5.64,6.01,900769.0
2022-07-29,6.06,6.06,5.69,5.72,681394.0
2022-08-02,5.72,5.97,5.65,5.7,622427.0
2022-08-03,5.75,5.79,5.44,5.54,559622.0
2022-08-04,5.19,5.68,5.06,5.53,1574596.0
2022-08-05,5.35,5.39,5.03,5.16,1329449.0
2022-08-08,5.2,5.44,5.15,5.37,828090.0
2022-08-09,5.44,5.49,5.24,5.41,514230.0
2022-08-10,5.43,5.76,5.41,5.54,645319.0
2022-08-11,5.56,5.65,5.38,5.38,398522.0
2022-08-12,5.44,5.56,5.4,5.48,310240.0
2022-08-15,5.42,5.47,5.33,5.43,245357.0
2022-08-16,5.42,5.48,5.32,5.41,242509.0
2022-08-17,5.31,5.37,5.0,5.0,875391.0
2022-08-18,5.05,5.14,5.0,5.07,334155.0
2022-08-19,5.03,5.06,4.88,4.89,473148.0
2022-08-22,4.83,4.96,4.785,4.88,336696.0
2022-08-23,4.9,5.12,4.88,4.99,403118.0
2022-08-24,5.0,5.12,4.915,5.12,489328.0
2022-08-25,5.15,5.19,5.0,5.14,307607.0
2022-08-26,5.12,5.16,4.8,4.87,681583.0
2022-08-29,4.8,5.0,4.76,4.82,531600.0
2022-08-30,4.78,4.85,4.58,4.59,445907.0
2022-08-31,4.6,4.69,4.515,4.61,414301.0
2022-09-01,4.48,4.51,4.32,4.32,692422.0
2022-09-02,4.4,4.67,4.4,4.52,698765.0
2022-09-06,4.56,4.62,4.38,4.38,370534.0
2022-09-07,4.36,4.645,4.34,4.61,456028.0
2022-09-08,4.38,4.46,4.19,4.45,1027839.0
2022-09-09,4.48,4.67,4.44,4.65,558106.0
2022-09-12,4.85,5.0,4.825,4.89,1154803.0
2022-09-13,4.71,4.83,4.62,4.62,608516.0
2022-09-14,4.61,4.76,4.61,4.64,542598.0
2022-09-15,4.66,4.675,4.38,4.45,476394.0
2022-09-16,4.38,4.54,4.27,4.52,565419.0
2022-09-19,4.39,4.59,4.36,4.56,480952.0
2022-09-20,4.49,4.55,4.38,4.45,296550.0
2022-09-21,4.49,4.81,4.47,4.67,612100.0
2022-09-22,4.7,4.85,4.575,4.61,276199.0
2022-09-23,4.44,4.5,4.24,4.33,528844.0
2022-09-26,4.32,4.33,4.0,4.12,894184.0
2022-09-27,4.2,4.33,4.155,4.19,430158.0
2022-09-28,4.25,4.88,4.25,4.88,1117030.0
2022-09-29,4.82,4.905,4.7,4.83,748855.0
2022-09-30,4.85,5.1,4.74,5.01,812240.0
2022-10-03,5.14,5.29,5.09,5.29,1004707.0
2022-10-04,5.45,5.59,5.32,5.51,641416.0
2022-10-05,5.35,5.44,5.28,5.41,411906.0
2022-10-06,5.12,5.28,5.04,5.25,715712.0
2022-10-07,5.1,5.16,4.82,4.82,886531.0
2022-10-11,4.74,4.91,4.63,4.64,647298.0
2022-10-12,4.61,4.78,4.515,4.64,537142.0
2022-10-13,4.46,4.64,4.23,4.58,719380.0
2022-10-14,4.54,4.56,4.295,4.36,1627572.0
2022-10-17,4.51,4.55,4.37,4.41,346852.0
2022-10-18,4.44,4.5,4.35,4.43,328172.0
2022-10-19,4.37,4.39,4.22,4.25,669382.0
2022-10-20,4.27,4.48,4.235,4.34,458486.0
2022-10-21,4.38,4.61,4.32,4.61,589431.0
2022-10-24,4.61,4.64,4.45,4.51,636075.0
2022-10-25,4.42,4.6,4.39,4.58,1262066.0
2022-10-26,4.62,4.8,4.58,4.77,989772.0
2022-10-27,4.74,4.8,4.61,4.61,933829.0
2022-10-28,4.55,4.63,4.47,4.62,580543.0
2022-10-31,4.56,4.7,4.49,4.49,392298.0
2022-11-01,4.58,4.61,4.35,4.41,631046.0
2022-11-02,4.43,4.5,4.0,4.01,1720991.0
2022-11-03,3.69,3.7,3.23,3.44,3965868.0
2022-11-04,3.82,4.06,3.58,4.06,2630445.0
2022-11-07,4.06,4.115,3.87,4.1,1157808.0
2022-11-08,4.11,4.7,4.09,4.59,2202461.0
2022-11-09,4.52,4.55,4.26,4.26,1195797.0
2022-11-10,4.6,4.84,4.53,4.8,1305752.0
2022-11-11,4.86,4.87,4.7,4.83,1086474.0
2022-11-14,4.78,5.085,4.7,5.0,1061893.0
2022-11-15,5.14,5.165,4.88,4.91,1046949.0
2022-11-16,4.87,4.94,4.8,4.8,567145.0
2022-11-17,4.67,4.72,4.35,4.36,1036944.0
2022-11-18,4.38,4.49,4.27,4.49,488202.0
2022-11-21,4.39,4.485,4.3,4.48,822083.0
2022-11-22,4.42,4.73,4.41,4.6,1728622.0
2022-11-23,4.59,4.66,4.39,4.65,894793.0
2022-11-24,4.72,4.72,4.52,4.68,178490.0
2022-11-25,4.65,4.74,4.56,4.7,406762.0
2022-11-28,4.65,4.66,4.295,4.35,653124.0
2022-11-29,4.44,4.635,4.39,4.6,496554.0
2022-11-30,4.64,4.81,4.545,4.74,834254.0
2022-12-01,4.91,5.24,4.88,5.23,1099011.0
2022-12-02,5.07,5.27,4.995,5.19,710124.0
2022-12-05,5.14,5.185,4.91,4.91,991235.0
2022-12-06,5.04,5.04,4.79,4.79,512458.0
2022-12-07,4.88,5.11,4.835,5.06,802821.0
2022-12-08,5.11,5.16,4.95,5.05,855600.0
2022-12-09,5.11,5.3,4.97,4.97,667765.0
2022-12-12,4.93,4.93,4.69,4.81,773163.0
2022-12-13,5.07,5.28,4.93,5.11,1098397.0
2022-12-14,5.05,5.08,4.88,4.95,719169.0
2022-12-15,4.76,4.905,4.73,4.75,726790.0
2022-12-16,4.77,4.85,4.71,4.8,445827.0
2022-12-19,4.79,4.81,4.56,4.59,633399.0
2022-12-20,4.68,4.96,4.66,4.84,493031.0
2022-12-21,4.9,4.94,4.82,4.92,598589.0
2022-12-22,4.81,4.85,4.63,4.81,517279.0
2022-12-23,4.81,4.88,4.75,4.81,1413541.0
2022-12-28,4.76,4.78,4.43,4.46,1016643.0
2022-12-29,4.48,4.585,4.45,4.46,735024.0
2022-12-30,4.48,4.51,4.34,4.43,595566.0
2023-01-03,4.61,4.99,4.54,4.88,1444555.0
2023-01-04,5.1,5.41,4.99,5.35,2293983.0
2023-01-05,5.23,5.37,5.12,5.33,858935.0
2023-01-06,5.45,5.45,5.28,5.37,787664.0
2023-01-09,5.45,5.49,5.28,5.28,678603.0
2023-01-10,5.33,5.73,5.255,5.73,1301035.0
2023-01-11,5.69,5.69,5.285,5.44,1620946.0
2023-01-12,5.54,5.55,5.34,5.37,988598.0
2023-01-13,5.34,5.655,5.33,5.59,1060705.0
2023-01-16,5.51,5.55,5.45,5.5,288091.0
2023-01-17,5.49,5.55,5.31,5.39,719524.0
2023-01-18,5.54,5.66,5.4,5.43,555039.0
2023-01-19,5.43,5.97,5.39,5.93,1466957.0
2023-01-20,5.84,5.96,5.79,5.92,848086.0
2023-01-23,5.83,6.01,5.78,5.98,625307.0
2023-01-24,5.94,6.38,5.9,6.25,1038276.0
2023-01-25,6.18,6.5,6.05,6.48,668407.0
2023-01-26,6.5,6.51,6.19,6.34,617272.0
2023-01-27,6.32,6.34,6.03,6.07,546210.0
2023-01-30,6.03,6.13,6.0,6.05,449787.0
2023-01-31,6.02,6.145,5.98,6.09,428807.0
2023-02-01,6.06,6.39,5.94,6.28,871869.0
2023-02-02,6.36,6.4,5.855,5.93,878803.0
2023-02-03,5.81,5.92,5.52,5.57,1394646.0
2023-02-06,5.58,5.71,5.46,5.51,1062640.0
2023-02-07,5.5,5.7,5.46,5.61,698176.0
2023-02-08,5.66,5.77,5.54,5.65,472200.0
2023-02-09,5.76,5.82,5.3,5.38,645033.0
2023-02-10,5.34,5.38,5.155,5.24,985254.0
2023-02-13,5.23,5.27,5.11,5.14,591908.0
2023-02-14,5.1,5.14,4.97,5.02,817184.0
2023-02-15,4.89,4.96,4.8,4.9,917049.0
2023-02-16,4.85,5.1,4.805,5.0,746762.0
2023-02-17,4.94,5.06,4.84,4.99,754842.0
2023-02-21,4.99,5.06,4.745,4.78,1864056.0
2023-02-22,4.77,5.25,4.77,4.95,2061892.0
2023-02-23,4.95,5.02,4.7,4.75,1383840.0
2023-02-24,4.69,4.77,4.605,4.69,793053.0
2023-02-27,4.71,4.865,4.68,4.82,509989.0
2023-02-28,4.83,4.965,4.75,4.95,503095.0
2023-03-01,4.99,5.25,4.98,5.21,781932.0
2023-03-02,5.1,5.185,5.03,5.15,765848.0
2023-03-03,5.26,5.41,5.22,5.3,479922.0
2023-03-06,5.22,5.26,5.08,5.13,350610.0
2023-03-07,5.05,5.05,4.82,4.84,504530.0
2023-03-08,4.82,4.89,4.73,4.77,460066.0
2023-03-09,4.83,4.97,4.82,4.91,1095029.0
2023-03-10,5.0,5.19,4.97,5.02,837311.0
2023-03-13,5.33,5.68,5.29,5.58,1577992.0
2023-03-14,5.56,5.8,5.43,5.72,863296.0
2023-03-15,5.9,6.04,5.545,5.67,1181908.0
2023-03-16,5.69,5.79,5.53,5.67,603907.0
2023-03-17,5.82,6.295,5.68,6.22,1404989.0
2023-03-20,6.38,6.41,6.045,6.23,1122199.0
2023-03-21,6.02,6.035,5.79,6.0,973206.0
2023-03-22,5.99,6.42,5.91,6.28,941106.0
2023-03-23,6.39,6.46,6.19,6.41,1104313.0
2023-03-24,6.52,6.62,6.38,6.49,793624.0
2023-03-27,6.3,6.57,6.22,6.53,576745.0
2023-03-28,6.69,6.985,6.55,6.94,999786.0
2023-03-29,7.01,7.19,7.0,7.08,1167089.0
2023-03-30,7.13,7.26,7.03,7.26,967975.0
2023-03-31,7.29,7.29,6.925,6.94,759246.0
2023-04-03,6.86,7.13,6.86,7.1,749784.0
2023-04-04,7.09,7.585,7.09,7.48,932265.0
2023-04-05,7.57,7.62,7.38,7.5,824494.0
2023-04-06,7.48,7.51,7.21,7.44,517442.0
2023-04-10,7.31,7.44,7.25,7.44,425880.0
2023-04-11,7.51,7.7,7.51,7.55,1039634.0
2023-04-12,7.75,7.86,7.57,7.66,700420.0
2023-04-13,7.8,7.81,7.5,7.56,994109.0
2023-04-14,7.41,7.49,7.1,7.26,1153268.0
2023-04-17,7.2,7.27,7.09,7.13,663856.0
2023-04-18,7.1,7.35,7.06,7.15,552098.0
2023-04-19,6.92,7.05,6.81,6.98,661551.0
2023-04-20,6.99,7.09,6.9,6.91,618915.0
2023-04-21,6.88,6.92,6.67,6.79,725378.0
2023-04-24,6.77,6.91,6.73,6.88,328816.0
2023-04-25,6.8,6.85,6.69,6.81,369722.0
2023-04-26,6.85,6.93,6.72,6.72,361809.0
2023-04-27,6.73,6.76,6.55,6.74,508504.0
2023-04-28,6.73,6.91,6.7,6.73,414835.0
2023-05-01,6.81,6.94,6.51,6.53,778803.0
2023-05-02,6.54,6.89,6.49,6.86,556807.0
2023-05-03,7.01,7.68,6.93,7.54,2286831.0
2023-05-04,7.66,7.89,7.48,7.57,1677603.0
2023-05-05,7.25,7.67,7.11,7.59,1064775.0
2023-05-08,7.6,7.685,7.5,7.65,378563.0
2023-05-09,7.59,7.82,7.5,7.76,333442.0
2023-05-10,7.78,7.8,7.38,7.5,483150.0
2023-05-11,7.45,7.49,7.01,7.1,808005.0
2023-05-12,7.04,7.26,7.01,7.22,632064.0
2023-05-15,7.18,7.47,7.17,7.26,396126.0
2023-05-16,7.18,7.18,6.72,6.88,528340.0
2023-05-17,6.88,6.89,6.77,6.84,203692.0
2023-05-18,6.71,6.75,6.39,6.52,1300159.0
2023-05-19,6.55,6.83,6.48,6.62,855069.0
2023-05-23,6.52,6.6,6.44,6.47,564661.0
2023-05-24,6.48,6.51,6.33,6.35,665073.0
2023-05-25,6.32,6.32,5.97,5.98,778717.0
2023-05-26,6.12,6.19,6.06,6.07,577173.0
2023-05-29,6.03,6.2,6.01,6.2,228982.0
2023-05-30,6.24,6.24,6.02,6.16,411485.0
2023-05-31,6.17,6.44,6.15,6.37,451025.0
2023-06-01,6.4,6.74,6.38,6.62,428058.0
2023-06-02,6.62,6.66,6.395,6.47,363322.0
2023-06-05,6.36,6.59,6.34,6.54,436709.0
2023-06-06,6.52,6.59,6.46,6.57,258433.0
2023-06-07,6.57,6.73,6.33,6.34,290867.0
2023-06-08,6.44,6.65,6.44,6.52,251984.0
2023-06-09,6.51,6.55,6.32,6.38,255511.0
2023-06-12,6.37,6.48,6.22,6.35,199338.0
2023-06-13,6.42,6.47,6.19,6.21,348843.0
2023-06-14,6.28,6.33,6.09,6.21,338002.0
2023-06-15,6.12,6.155,5.96,6.08,705622.0
2023-06-16,6.12,6.3,6.02,6.19,369405.0
2023-06-19,6.1,6.18,6.07,6.12,66939.0
2023-06-20,6.04,6.07,5.8,5.81,382663.0
2023-06-21,5.76,5.91,5.68,5.86,451723.0
2023-06-22,5.76,5.93,5.715,5.92,344390.0
2023-06-23,6.0,6.2,5.95,6.07,461024.0
2023-06-26,6.08,6.24,6.01,6.14,327292.0
2023-06-27,6.14,6.17,5.885,5.96,306219.0
2023-06-28,5.93,6.04,5.84,5.9,267702.0
2023-06-29,5.85,5.92,5.75,5.89,373634.0
2023-06-30,5.9,6.095,5.89,6.07,295624.0
2023-07-04,6.13,6.69,6.11,6.51,608003.0
2023-07-05,6.5,6.51,6.1,6.12,1290298.0
2023-07-06,6.05,6.08,5.92,5.95,591070.0
2023-07-07,6.0,6.315,6.0,6.27,627570.0
2023-07-10,6.23,6.535,6.16,6.51,502445.0
2023-07-11,6.56,6.67,6.365,6.44,336067.0
2023-07-12,6.56,6.95,6.55,6.93,604587.0
2023-07-13,6.95,7.01,6.8,6.87,397521.0
2023-07-14,6.85,6.995,6.82,6.92,356904.0
2023-07-17,6.81,6.94,6.74,6.94,278374.0
2023-07-18,7.05,7.22,6.96,7.12,1488949.0
2023-07-19,7.11,7.18,6.92,7.05,792797.0
2023-07-20,6.99,7.075,6.75,6.75,1256552.0
2023-07-21,6.76,6.95,6.67,6.7,360055.0
2023-07-24,6.71,6.76,6.6,6.61,316540.0
2023-07-25,6.62,6.84,6.61,6.79,221635.0
2023-07-26,6.81,6.86,6.65,6.78,603843.0
2023-07-27,6.72,6.81,6.39,6.4,718100.0
2023-07-28,6.48,6.76,6.46,6.68,824836.0
2023-07-31,6.66,7.01,6.65,6.92,514365.0
2023-08-01,6.8,6.88,6.505,6.6,521829.0
2023-08-02,6.59,6.6,6.3,6.36,434857.0
2023-08-03,6.44,6.96,6.34,6.59,536807.0
2023-08-04,6.61,6.83,6.61,6.73,642168.0
2023-08-08,6.46,6.59,6.38,6.54,444705.0
2023-08-09,6.55,6.6,6.48,6.54,277295.0
2023-08-10,6.52,6.61,6.38,6.55,308804.0
2023-08-11,6.49,6.64,6.43,6.62,243684.0
2023-08-14,6.58,6.62,6.38,6.38,229617.0
2023-08-15,6.35,6.37,6.16,6.2,441755.0
2023-08-16,6.17,6.18,5.99,6.0,400725.0
2023-08-17,6.14,6.16,5.97,6.0,229045.0
2023-08-18,6.02,6.2,6.0,6.16,355013.0
2023-08-21,6.13,6.25,6.08,6.21,220600.0
2023-08-22,6.21,6.25,6.09,6.25,279026.0
2023-08-23,6.36,6.68,6.3,6.68,710852.0
2023-08-24,6.62,6.9,6.55,6.68,545161.0
2023-08-25,6.69,6.73,6.525,6.6,330556.0
2023-08-28,6.57,6.92,6.5,6.92,428324.0
2023-08-29,6.88,7.05,6.87,7.05,375490.0
2023-08-30,7.07,7.15,6.9,6.94,341267.0
2023-08-31,6.94,6.96,6.78,6.81,208738.0
2023-09-01,6.91,6.96,6.67,6.7,258474.0
2023-09-05,6.57,6.66,6.32,6.42,478297.0
2023-09-06,6.41,6.55,6.3,6.34,329071.0
2023-09-07,6.33,6.41,6.27,6.32,261994.0
2023-09-08,6.3,6.44,6.26,6.32,415080.0
2023-09-11,6.37,6.51,6.34,6.45,347453.0
2023-09-12,6.36,6.69,6.32,6.59,307130.0
2023-09-13,6.57,6.67,6.48,6.57,296780.0
2023-09-14,6.6,6.84,6.51,6.71,266288.0
2023-09-15,6.8,7.04,6.76,6.98,425430.0
2023-09-18,6.98,7.14,6.85,7.11,305582.0
2023-09-19,6.05,6.05,5.66,5.69,3024676.0
2023-09-20,5.73,6.04,5.72,5.92,1646963.0
2023-09-21,5.75,6.02,5.69,6.0,766821.0
2023-09-22,6.06,6.15,5.92,5.96,567433.0
2023-09-25,5.94,5.99,5.77,5.87,1025605.0
2023-09-26,5.83,5.85,5.67,5.68,433769.0
2023-09-27,5.65,5.68,5.41,5.53,863718.0
2023-09-28,5.53,5.755,5.48,5.75,724013.0
2023-09-29,5.85,5.87,5.68,5.71,401407.0
2023-10-02,5.64,5.67,5.455,5.59,542107.0
2023-10-03,5.53,5.82,5.47,5.77,472358.0
2023-10-04,5.81,5.85,5.59,5.63,501646.0
2023-10-05,5.63,5.69,5.53,5.65,219046.0
2023-10-06,5.62,5.75,5.58,5.73,238079.0
2023-10-10,5.74,5.88,5.73,5.81,340626.0
2023-10-11,5.87,5.99,5.8,5.82,631851.0
2023-10-12,5.81,5.92,5.66,5.66,341293.0
2023-10-13,5.94,6.04,5.83,6.02,893902.0
2023-10-16,5.98,6.08,5.92,6.03,384379.0
2023-10-17,6.01,6.17,6.01,6.16,662487.0
2023-10-18,6.3,6.36,6.105,6.23,959563.0
2023-10-19,6.24,6.36,6.11,6.31,407236.0
2023-10-20,6.31,6.48,6.26,6.27,481846.0
2023-10-23,6.2,6.335,5.97,6.27,410367.0
2023-10-24,6.19,6.415,6.15,6.39,309215.0
2023-10-25,6.38,6.475,6.22,6.24,421591.0
2023-10-26,6.26,6.28,6.08,6.27,397599.0
2023-10-27,6.25,6.39,6.11,6.39,398059.0
2023-10-30,6.42,6.47,6.19,6.23,306630.0
2023-10-31,6.21,6.33,6.06,6.07,508948.0
2023-11-01,6.2,6.305,6.04,6.29,683501.0
2023-11-02,6.28,6.29,6.1,6.23,452179.0
2023-11-03,6.28,6.75,6.23,6.67,770443.0
2023-11-06,6.65,6.71,6.58,6.62,291379.0
2023-11-07,6.5,6.585,6.31,6.53,378122.0
2023-11-08,6.5,6.61,6.27,6.29,373267.0
2023-11-09,6.34,6.5,6.21,6.39,250968.0
2023-11-10,6.29,6.355,6.25,6.31,273214.0
2023-11-13,6.28,6.39,6.2,6.21,292686.0
2023-11-14,6.39,6.5,6.32,6.47,412718.0
2023-11-15,6.52,6.55,6.35,6.38,262919.0
2023-11-16,6.44,6.67,6.42,6.56,381928.0
2023-11-17,6.58,6.63,6.41,6.42,257414.0
2023-11-20,6.4,6.55,6.35,6.54,164271.0
2023-11-21,6.62,6.86,6.61,6.77,403790.0
2023-11-22,6.76,6.8,6.59,6.65,234442.0
2023-11-23,6.61,6.75,6.58,6.63,47571.0
2023-11-24,6.72,6.815,6.7,6.7,237599.0
2023-11-27,6.84,7.02,6.78,6.95,501375.0
2023-11-28,7.0,7.27,6.87,7.27,640831.0
2023-11-29,7.23,7.39,7.17,7.38,535779.0
2023-11-30,7.29,7.5,7.22,7.43,502463.0
2023-12-01,7.42,7.54,7.29,7.54,483793.0
2023-12-04,7.48,7.5,7.25,7.34,518940.0
2023-12-05,7.29,7.3,7.075,7.16,638397.0
2023-12-06,7.26,7.29,7.06,7.2,386396.0
2023-12-07,7.24,7.25,7.01,7.13,229647.0
2023-12-08,6.98,7.015,6.76,6.88,420827.0
2023-12-11,6.75,6.87,6.6,6.7,423005.0
2023-12-12,6.73,6.8,6.09,6.22,1266986.0
2023-12-13,6.19,6.63,6.06,6.63,677974.0
2023-12-14,6.72,6.84,6.47,6.54,821146.0
2023-12-15,6.51,6.55,6.28,6.34,673447.0
2023-12-18,6.35,6.42,6.275,6.37,325120.0
2023-12-19,6.43,6.79,6.34,6.79,560053.0
2023-12-20,6.79,6.84,6.6,6.6,432544.0
2023-12-21,6.66,6.77,6.61,6.73,377283.0
2023-12-22,6.81,6.88,6.73,6.77,449775.0
2023-12-27,6.75,6.9,6.705,6.82,252678.0
2023-12-28,6.77,6.805,6.58,6.58,262326.0
2023-12-29,6.53,6.57,6.42,6.44,310087.0
2024-01-02,6.52,6.62,6.245,6.28,476335.0
2024-01-03,6.15,6.175,6.035,6.1,607716.0
2024-01-04,6.13,6.17,6.06,6.14,244126.0
2024-01-05,6.11,6.33,6.06,6.15,496344.0
2024-01-08,6.1,6.13,6.01,6.08,533084.0
2024-01-09,6.1,6.15,6.02,6.05,402288.0
2024-01-10,6.02,6.14,6.02,6.1,237808.0
2024-01-11,6.24,6.24,6.02,6.12,413196.0
2024-01-12,6.32,6.455,6.25,6.27,575333.0
2024-01-15,6.35,6.37,6.12,6.2,344501.0
2024-01-16,6.16,6.21,6.02,6.11,730283.0
2024-01-17,6.07,6.07,5.915,6.0,627469.0
2024-01-18,6.1,6.1,5.99,6.07,402032.0
2024-01-19,6.07,6.08,5.91,6.01,278738.0
2024-01-22,5.9,5.97,5.84,5.91,440810.0
2024-01-23,5.99,6.1,5.895,6.09,484518.0
2024-01-24,6.13,6.19,5.81,5.86,955575.0
2024-01-25,5.9,5.94,5.83,5.93,230392.0
2024-01-26,5.88,5.94,5.85,5.88,281054.0
2024-01-29,5.92,5.95,5.83,5.89,286187.0
2024-01-30,6.02,6.02,5.87,5.92,371432.0
2024-01-31,5.95,6.1,5.9,5.94,518462.0
2024-02-01,5.97,6.2,5.96,6.2,495062.0
2024-02-02,6.03,6.2,5.97,6.06,338282.0
2024-02-05,5.96,6.05,5.93,5.97,365481.0
2024-02-06,5.91,6.04,5.9,6.01,298842.0
2024-02-07,6.07,6.07,5.87,5.89,252768.0
2024-02-08,5.87,5.91,5.83,5.84,219802.0
2024-02-09,5.86,5.86,5.74,5.82,290331.0
2024-02-12,5.8,5.99,5.8,5.99,320604.0
2024-02-13,5.81,5.92,5.72,5.85,610079.0
2024-02-14,5.86,5.98,5.8,5.97,314109.0
2024-02-15,6.0,6.24,6.0,6.21,676220.0
2024-02-16,6.17,6.27,6.1,6.21,404059.0
2024-02-20,6.25,6.3,6.13,6.24,312439.0
2024-02-21,6.21,6.24,6.07,6.19,437275.0
2024-02-22,6.09,6.15,5.53,5.57,1568389.0
2024-02-23,5.58,5.74,5.36,5.7,743863.0
2024-02-26,5.62,5.64,5.4,5.51,510438.0
2024-02-27,5.62,5.63,5.48,5.59,443493.0
2024-02-28,5.58,5.58,5.36,5.39,451552.0
2024-02-29,5.49,5.57,5.43,5.52,378758.0
2024-03-01,5.58,5.93,5.48,5.92,483891.0
2024-03-04,5.99,6.23,5.92,6.22,1081667.0
2024-03-05,6.3,6.35,6.165,6.2,596396.0
2024-03-06,6.23,6.24,6.01,6.22,1036974.0
2024-03-07,6.29,6.3,6.11,6.18,489436.0
2024-03-08,6.25,6.41,6.19,6.33,652278.0
2024-03-11,6.29,6.64,6.29,6.63,741983.0
2024-03-12,6.48,6.59,6.4,6.44,713682.0
2024-03-13,6.51,6.85,6.48,6.82,859720.0
2024-03-14,6.73,6.84,6.71,6.75,542983.0
2024-03-15,6.71,7.07,6.66,7.02,648376.0
2024-03-18,7.0,7.09,6.96,7.02,731708.0
2024-03-19,7.0,7.1,6.94,6.97,574499.0
2024-03-20,6.91,7.295,6.9,7.24,739293.0
2024-03-21,7.36,7.38,7.16,7.3,797485.0
2024-03-22,7.24,7.41,7.12,7.28,411846.0
2024-03-25,7.32,7.6,7.29,7.42,696374.0
2024-03-26,7.41,7.56,7.335,7.34,537437.0
2024-03-27,7.35,7.65,7.33,7.63,663153.0
2024-03-28,7.7,8.28,7.69,8.17,1372825.0
2024-04-01,8.25,8.39,8.18,8.3,764489.0
2024-04-02,8.37,8.63,8.3,8.54,1212261.0
2024-04-03,8.55,8.79,8.42,8.76,1018985.0
2024-04-04,8.63,8.7,8.37,8.4,610334.0
2024-04-05,8.34,8.65,8.29,8.54,561560.0
2024-04-08,8.51,8.61,8.18,8.39,879775.0
2024-04-09,8.55,8.62,8.31,8.39,549880.0
2024-04-10,8.16,8.38,8.0,8.07,604582.0
2024-04-11,8.1,8.32,8.035,8.31,524869.0
2024-04-12,8.58,8.79,8.11,8.22,1104297.0
2024-04-15,8.26,8.45,7.92,8.06,661619.0
2024-04-16,7.92,8.15,7.86,8.06,673326.0
2024-04-17,8.1,8.31,8.01,8.1,474223.0
2024-04-18,8.14,8.26,8.03,8.1,374553.0
2024-04-19,8.01,8.33,8.01,8.22,368885.0
2024-04-22,7.88,8.03,7.71,7.76,555053.0
2024-04-23,7.71,7.92,7.61,7.82,670372.0
2024-04-24,7.21,7.29,7.12,7.21,2590003.0
2024-04-25,7.23,7.32,7.12,7.16,1935401.0
2024-04-26,7.24,7.58,7.15,7.56,2745037.0
2024-04-29,7.75,8.1,7.58,7.75,3115883.0
2024-04-30,7.49,7.71,7.41,7.45,1371689.0
2024-05-01,7.48,7.73,7.365,7.5,953835.0
2024-05-02,7.37,7.61,7.29,7.46,713734.0
2024-05-03,7.5,7.58,7.365,7.4,452912.0
2024-05-06,7.53,7.71,7.52,7.62,658941.0
2024-05-07,7.58,7.69,7.55,7.64,327281.0
2024-05-08,7.59,7.74,7.52,7.66,570325.0
2024-05-09,7.23,7.38,6.87,7.23,2026633.0
2024-05-10,7.37,7.48,7.17,7.18,964265.0
2024-05-13,7.16,7.18,6.93,7.09,947575.0
2024-05-14,7.13,7.21,7.07,7.16,706279.0
2024-05-15,7.2,7.345,7.04,7.26,620190.0
2024-05-16,7.21,7.43,7.17,7.37,615117.0
2024-05-17,7.42,7.77,7.41,7.71,793536.0
2024-05-21,7.84,8.0,7.82,7.9,577507.0
2024-05-22,7.78,7.84,7.53,7.59,674290.0
2024-05-23,7.55,7.69,7.53,7.53,689413.0
2024-05-24,7.62,7.73,7.57,7.64,393912.0
2024-05-27,7.71,7.815,7.64,7.8,241645.0
2024-05-28,7.78,7.88,7.67,7.71,706009.0
2024-05-29,7.6,7.71,7.49,7.49,329420.0
2024-05-30,7.48,7.635,7.46,7.51,497907.0
2024-05-31,7.58,7.63,7.31,7.4,375371.0
2024-06-03,7.42,7.54,7.37,7.46,484940.0
2024-06-04,7.33,7.42,7.13,7.22,776879.0
2024-06-05,7.22,7.4,7.22,7.36,543754.0
2024-06-06,7.37,7.62,7.36,7.56,541076.0
2024-06-07,7.27,7.32,7.01,7.04,784061.0
2024-06-10,7.07,7.235,7.07,7.22,460890.0
2024-06-11,7.16,7.23,7.01,7.05,471391.0
2024-06-12,7.19,7.31,7.06,7.16,568428.0
2024-06-13,7.1,7.18,6.95,7.0,446567.0
2024-06-14,7.04,7.1,6.96,7.08,431075.0
2024-06-17,7.03,7.32,7.02,7.28,648165.0
2024-06-18,7.2,7.38,7.19,7.34,487449.0
2024-06-19,7.35,7.5,7.28,7.4,191512.0
2024-06-20,7.41,7.605,7.38,7.59,862273.0
2024-06-21,7.54,7.58,7.27,7.36,749127.0
2024-06-24,7.29,7.39,7.22,7.24,538833.0
2024-06-25,7.18,7.26,7.13,7.13,247854.0
2024-06-26,7.07,7.21,7.05,7.17,266545.0
2024-06-27,7.23,7.33,7.17,7.24,302121.0
2024-06-28,7.27,7.33,7.1,7.14,329383.0
2024-07-02,7.11,7.21,6.99,7.14,312290.0
2024-07-03,7.26,7.49,7.15,7.44,482316.0
2024-07-04,7.37,7.49,7.34,7.47,60022.0
2024-07-05,7.53,7.94,7.53,7.91,742339.0
2024-07-08,7.81,7.98,7.72,7.86,467608.0
2024-07-09,7.84,7.97,7.71,7.93,503313.0
2024-07-10,8.0,8.17,7.96,8.07,923057.0
2024-07-11,8.21,8.24,8.03,8.17,1121294.0
2024-07-12,8.08,8.21,8.04,8.14,645921.0
2024-07-15,8.17,8.27,8.06,8.15,590157.0
2024-07-16,8.19,8.39,8.15,8.35,1052569.0
2024-07-17,8.38,8.43,7.86,7.86,1084548.0
2024-07-18,7.91,7.99,7.64,7.69,821825.0
2024-07-19,7.51,7.74,7.47,7.64,504250.0
2024-07-22,7.62,7.72,7.57,7.6,657360.0
2024-07-23,7.59,7.66,7.545,7.59,366222.0
2024-07-24,7.67,7.86,7.55,7.55,741178.0
2024-07-25,7.38,7.475,7.225,7.42,623330.0
2024-07-26,7.53,7.56,7.39,7.48,526075.0
2024-07-29,7.51,7.61,7.41,7.6,389101.0
2024-07-30,7.58,7.7,7.43,7.5,450120.0
2024-07-31,7.65,7.8,7.57,7.75,498367.0
2024-08-01,7.75,7.77,7.39,7.5,658620.0
2024-08-02,7.59,7.71,7.12,7.19,949608.0
2024-08-06,6.86,7.03,6.76,6.95,752889.0
2024-08-07,7.02,7.18,6.67,6.68,744400.0
2024-08-08,6.54,6.6,6.18,6.4,1879954.0
2024-08-09,6.43,6.92,6.43,6.83,1140577.0
2024-08-12,6.92,7.13,6.87,7.06,907217.0
2024-08-13,7.03,7.15,6.96,7.04,512868.0
2024-08-14,7.03,7.11,6.91,7.02,516003.0
2024-08-15,7.06,7.23,6.91,7.2,407196.0
2024-08-16,7.25,7.465,7.23,7.43,550974.0
2024-08-19,7.38,7.77,7.35,7.74,478378.0
2024-08-20,7.84,7.93,7.665,7.73,971042.0
2024-08-21,7.7,8.15,7.56,8.11,1146521.0
2024-08-22,7.98,8.04,7.63,7.88,1145553.0
2024-08-23,7.9,8.075,7.78,8.03,640231.0
2024-08-26,8.04,8.12,7.91,7.98,324796.0
2024-08-27,7.89,7.95,7.685,7.75,400263.0
2024-08-28,7.62,7.69,7.46,7.51,414584.0
2024-08-29,7.55,7.77,7.55,7.73,396927.0
2024-08-30,7.73,7.82,7.6,7.69,323729.0
2024-09-03,7.56,7.6,7.26,7.3,646402.0
2024-09-04,7.25,7.44,7.22,7.28,461153.0
2024-09-05,7.44,7.5,7.35,7.36,679911.0
2024-09-06,7.34,7.36,7.04,7.04,563147.0
2024-09-09,7.08,7.21,7.04,7.15,583219.0
2024-09-10,7.15,7.33,7.06,7.3,440163.0
2024-09-11,7.27,7.695,7.2,7.68,818211.0
2024-09-12,7.83,8.53,7.78,8.44,1305494.0
2024-09-13,8.6,8.675,8.43,8.59,1201939.0
2024-09-16,8.61,8.62,8.46,8.57,613559.0
2024-09-17,8.56,8.57,8.31,8.37,711526.0
2024-09-18,8.38,8.53,8.04,8.05,1413951.0
2024-09-19,8.29,8.415,8.09,8.35,1094665.0
2024-09-20,8.47,8.6,8.21,8.33,1267343.0
2024-09-23,8.31,8.4,8.12,8.15,442676.0
2024-09-24,8.25,8.69,8.23,8.56,1268034.0
2024-09-25,8.56,8.64,8.51,8.57,705488.0
2024-09-26,8.66,8.75,8.56,8.68,857964.0
2024-09-27,8.61,8.68,8.27,8.29,664487.0
2024-09-30,8.16,8.27,8.08,8.25,572788.0
2024-10-01,8.29,8.46,8.19,8.37,549420.0
2024-10-02,8.31,8.4,8.21,8.32,522023.0
2024-10-03,8.05,8.27,7.74,7.91,1486484.0
2024-10-04,7.92,8.06,7.75,7.78,955298.0
2024-10-07,7.75,7.84,7.62,7.67,917962.0
2024-10-08,7.62,7.73,7.57,7.72,663678.0
2024-10-09,7.75,7.82,7.59,7.76,581784.0
2024-10-10,7.76,8.115,7.74,7.99,1358356.0
2024-10-11,8.14,8.24,8.02,8.07,928970.0
2024-10-15,8.04,8.15,8.03,8.13,570304.0
2024-10-16,8.23,8.33,8.06,8.07,719033.0
2024-10-17,7.66,7.72,7.31,7.5,2302722.0
2024-10-18,7.61,7.98,7.59,7.91,1512684.0
2024-10-21,8.13,8.22,7.89,7.96,1359548.0
2024-10-22,8.01,8.18,7.98,8.12,891511.0
2024-10-23,7.95,8.33,7.95,8.33,971959.0
2024-10-24,8.39,8.44,7.95,8.13,845773.0
2024-10-25,8.05,8.15,7.75,7.81,718173.0
2024-10-28,7.8,8.0,7.77,7.94,691179.0
2024-10-29,7.99,8.14,7.94,8.13,676149.0
2024-10-30,8.13,8.16,7.95,8.08,604061.0
2024-10-31,7.92,7.97,7.52,7.7,732538.0
2024-11-01,7.76,7.85,7.55,7.55,564347.0
2024-11-04,7.65,7.67,7.405,7.45,737081.0
2024-11-05,7.48,7.57,7.355,7.45,475611.0
2024-11-06,7.01,7.33,6.92,7.25,1213545.0
2024-11-07,7.36,8.06,7.25,8.02,1168995.0
2024-11-08,7.99,8.11,7.86,8.1,886464.0
2024-11-11,7.76,7.89,7.34,7.54,1296458.0
2024-11-12,7.43,7.5,7.235,7.28,815674.0
2024-11-13,7.35,7.43,7.21,7.25,726705.0
2024-11-14,7.12,7.36,7.12,7.33,573217.0
2024-11-15,7.35,7.44,7.225,7.27,431634.0
2024-11-18,7.55,7.73,7.51,7.63,573714.0
2024-11-19,7.7,7.75,7.5,7.68,491844.0
2024-11-20,7.67,7.755,7.6,7.66,540585.0
2024-11-21,7.71,8.0,7.68,8.0,605017.0
2024-11-22,8.04,8.1,7.915,8.0,495177.0
2024-11-25,7.74,7.87,7.64,7.72,560567.0
2024-11-26,7.76,7.78,7.63,7.67,492776.0
2024-11-27,7.75,7.94,7.66,7.86,382078.0
2024-11-28,7.74,7.91,7.73,7.86,130341.0
2024-11-29,7.87,8.015,7.86,7.96,355873.0
2024-12-02,7.82,7.94,7.67,7.76,297917.0
2024-12-03,7.81,8.26,7.79,8.25,1110339.0
2024-12-04,8.19,8.62,8.17,8.44,877671.0
2024-12-05,8.39,8.43,8.14,8.25,544811.0
2024-12-06,8.26,8.26,7.97,8.01,657893.0
2024-12-09,8.17,8.62,8.17,8.28,957819.0
2024-12-10,8.35,8.53,8.29,8.47,621929.0
2024-12-11,8.5,9.165,8.3,9.07,1563708.0
2024-12-12,8.79,8.83,8.22,8.23,1039398.0
2024-12-13,8.14,8.18,7.78,7.88,1185587.0
2024-12-16,7.89,7.97,7.78,7.79,456194.0
2024-12-17,7.68,7.8,7.56,7.66,783582.0
2024-12-18,7.6,7.78,7.36,7.44,750748.0
2024-12-19,7.4,7.5,7.21,7.28,683275.0
2024-12-20,7.26,7.61,7.26,7.48,678865.0
2024-12-23,7.42,7.5,7.33,7.36,431832.0
2024-12-24,7.38,7.38,7.27,7.33,191331.0
2024-12-27,7.25,7.405,7.21,7.4,335356.0
2024-12-30,7.3,7.39,7.13,7.15,430515.0
2024-12-31,7.2,7.27,7.14,7.24,322360.0
2025-01-02,7.37,7.71,7.37,7.66,495657.0
2025-01-03,7.64,7.68,7.5,7.53,720137.0
2025-01-06,7.5,7.54,7.285,7.29,527594.0
2025-01-07,7.44,7.63,7.35,7.59,612563.0
2025-01-08,7.7,8.37,7.67,8.35,1542385.0
2025-01-09,8.45,9.085,8.45,8.7,1952710.0
2025-01-10,8.73,8.83,8.62,8.81,1330973.0
2025-01-13,8.61,8.66,8.36,8.39,731086.0
2025-01-14,8.47,8.72,8.41,8.59,733519.0
2025-01-15,8.68,8.69,8.42,8.56,1328921.0
2025-01-16,8.69,8.85,8.39,8.42,2678453.0
2025-01-17,8.37,8.565,8.27,8.44,1016594.0
2025-01-20,8.42,8.53,8.34,8.53,359603.0
2025-01-21,8.53,8.68,8.32,8.34,902588.0
2025-01-22,8.33,8.39,8.15,8.18,1090020.0
2025-01-23,8.12,8.29,8.07,8.15,616777.0
2025-01-24,8.29,8.55,8.26,8.43,867130.0
2025-01-27,8.26,8.32,8.075,8.15,742922.0
2025-01-28,8.2,8.545,8.115,8.37,991295.0
2025-01-29,8.41,8.74,8.38,8.58,1369781.0
2025-01-30,8.8,9.17,8.76,8.99,1180122.0
2025-01-31,9.03,9.04,8.74,8.77,696480.0
2025-02-03,8.83,9.675,8.83,9.54,2053645.0
2025-02-04,9.52,9.54,9.25,9.47,1343907.0
2025-02-05,9.58,9.795,9.45,9.53,1180837.0
2025-02-06,9.56,9.61,9.4,9.57,619296.0
2025-02-07,9.62,9.7,9.41,9.46,750435.0
2025-02-10,9.78,9.93,9.66,9.75,951153.0
2025-02-11,9.68,9.77,9.49,9.56,893336.0
2025-02-12,9.62,10.03,9.57,9.99,838551.0
2025-02-13,10.01,10.06,9.835,9.92,587015.0
2025-02-14,9.93,10.02,9.52,9.58,710143.0
2025-02-18,9.76,10.01,9.7,9.95,793476.0
2025-02-19,9.95,9.96,9.68,9.7,919786.0
2025-02-20,9.3,10.23,9.22,10.14,1752888.0
2025-02-21,10.04,10.11,9.67,9.69,1005631.0
2025-02-24,9.73,9.85,9.36,9.7,2492983.0
2025-02-25,9.7,9.73,9.16,9.27,2356121.0
2025-02-26,9.23,9.31,9.09,9.14,3823403.0
2025-02-27,9.04,9.325,8.94,9.1,1901927.0
2025-02-28,8.94,9.28,8.9,9.27,1331878.0
2025-03-03,9.44,9.59,9.3,9.42,1853864.0
2025-03-04,9.56,9.68,9.08,9.21,1832823.0
2025-03-05,9.22,9.6,9.16,9.58,1145236.0
2025-03-06,9.5,9.54,9.24,9.29,1519099.0
2025-03-07,9.28,9.65,9.27,9.53,1212495.0
2025-03-10,9.43,9.56,8.88,9.0,1632729.0
2025-03-11,9.16,9.51,9.15,9.5,1692072.0
2025-03-12,9.41,9.55,9.36,9.49,1317203.0
2025-03-13,9.6,9.86,9.53,9.81,2790343.0
2025-03-14,9.98,9.99,9.64,9.7,1181155.0
2025-03-17,9.74,9.97,9.7,9.97,1853824.0
2025-03-18,10.23,10.24,9.865,9.91,1867600.0
2025-03-19,9.95,10.04,9.81,9.96,1205392.0
2025-03-20,9.87,10.05,9.73,10.0,1353558.0
2025-03-21,9.87,9.95,9.61,9.79,1039698.0
2025-03-24,9.87,9.91,9.66,9.7,827455.0
2025-03-25,9.79,10.11,9.79,9.99,1465105.0
2025-03-26,10.05,10.06,9.75,9.78,874939.0
2025-03-27,9.9,10.18,9.89,10.13,1739553.0
2025-03-28,10.23,10.35,9.81,9.85,1055728.0
2025-03-31,10.0,10.06,9.62,9.89,822122.0
2025-04-01,9.83,9.9,9.4,9.63,1495137.0
2025-04-02,9.59,9.67,9.4,9.48,888657.0
2025-04-03,8.87,9.57,8.84,9.27,1521971.0
2025-04-04,9.0,9.14,8.49,8.53,2437152.0
2025-04-07,8.28,8.72,7.98,8.2,3106492.0
2025-04-08,8.6,8.61,8.03,8.12,2020097.0
2025-04-09,8.43,8.92,8.19,8.82,1831010.0
2025-04-10,8.95,9.27,8.82,9.1,1802224.0
2025-04-11,9.48,9.6,9.37,9.5,2042440.0
2025-04-14,9.43,9.82,9.3,9.6,1614440.0
2025-04-15,9.68,9.74,9.55,9.69,890367.0
2025-04-16,10.02,10.25,9.91,10.07,1906798.0
2025-04-17,10.0,10.045,9.7,9.72,1837317.0
2025-04-21,10.15,10.25,9.56,9.74,2424829.0
2025-04-22,9.79,9.84,9.335,9.43,1727315.0
2025-04-23,9.07,9.35,9.07,9.25,1322240.0
2025-04-24,9.35,9.505,9.075,9.44,2625215.0
2025-04-25,9.21,9.33,9.18,9.28,1258676.0
2025-04-28,9.23,9.26,9.07,9.26,795450.0
2025-04-29,9.16,9.23,9.05,9.16,985936.0
2025-04-30,9.05,9.27,9.02,9.27,956947.0
2025-05-01,9.0,9.06,8.76,8.77,2125481.0
2025-05-02,8.83,8.89,8.5,8.67,1484726.0
2025-05-05,8.94,9.05,8.74,9.01,1752839.0
2025-05-06,9.15,9.5,9.1,9.49,2225973.0
2025-05-07,9.29,9.53,9.215,9.47,1754084.0
2025-05-08,8.7,8.94,8.4,8.7,6342790.0
2025-05-09,8.79,8.98,8.72,8.96,3782336.0
2025-05-12,8.55,8.89,8.55,8.6,3291771.0
2025-05-13,8.63,8.63,8.38,8.43,2699155.0
2025-05-14,8.26,8.35,8.18,8.33,1729760.0
2025-05-15,8.35,8.52,8.35,8.43,2075649.0
2025-05-16,8.26,8.34,8.17,8.34,1263448.0
2025-05-20,8.6,8.99,8.55,8.98,1843359.0
2025-05-21,9.05,9.23,8.98,9.21,1645423.0
2025-05-22,9.19,9.21,9.01,9.08,1480969.0
2025-05-23,9.25,9.43,9.12,9.22,2302158.0
2025-05-26,9.2,9.325,9.18,9.28,555311.0
2025-05-27,9.05,9.325,9.02,9.2,972475.0
2025-05-28,9.24,9.33,9.13,9.21,1443565.0
2025-05-29,9.25,9.29,8.99,9.0,1123875.0
2025-05-30,8.93,9.13,8.88,9.11,1205492.0
2025-06-02,9.3,9.53,9.22,9.41,2070689.0
2025-06-03,9.31,9.475,9.23,9.47,1376179.0
2025-06-04,9.49,9.81,9.43,9.72,2160609.0
2025-06-05,9.86,10.15,9.81,9.99,2447805.0
2025-06-06,10.04,10.05,9.5,9.5,3280261.0
2025-06-09,9.54,9.58,9.41,9.46,2102715.0
2025-06-10,9.52,9.615,9.35,9.44,1924989.0
2025-06-11,9.5,9.54,9.365,9.47,1597344.0
2025-06-12,9.1,9.12,8.52,8.93,5383486.0
2025-06-13,9.05,9.13,8.7,8.73,2313589.0
2025-06-16,8.66,8.695,8.35,8.46,3198032.0
2025-06-17,8.5,8.675,8.47,8.62,1942375.0
2025-06-18,8.62,8.68,8.5,8.53,1953639.0
2025-06-19,8.49,8.565,8.42,8.47,1243038.0
2025-06-20,8.44,8.53,8.28,8.41,4087679.0
2025-06-23,8.32,8.57,8.23,8.39,2285951.0
2025-06-24,8.19,8.2,7.92,8.01,4178559.0
2025-06-25,8.0,8.21,7.95,8.06,2330657.0
2025-06-26,8.04,8.165,7.955,8.06,2356369.0
2025-06-27,7.88,7.9,7.71,7.78,3382968.0
2025-06-30,7.78,7.86,7.71,7.86,1516690.0
2025-07-02,7.94,7.98,7.72,7.93,2939760.0
2025-07-03,7.95,7.97,7.75,7.91,1807517.0
2025-07-04,7.98,8.03,7.89,7.92,894014.0
2025-07-07,7.86,8.08,7.78,8.07,2095437.0
2025-07-08,8.18,8.36,7.87,8.04,3523157.0
2025-07-09,8.03,8.3,8.03,8.22,3225802.0
2025-07-10,8.33,8.38,8.215,8.36,1590385.0
2025-07-11,8.45,8.68,8.42,8.52,1923508.0
2025-07-14,8.6,8.72,8.575,8.62,2331128.0
2025-07-15,8.63,8.75,8.38,8.4,2842609.0
2025-07-16,8.59,8.79,8.45,8.48,3716484.0
2025-07-17,8.39,8.68,8.27,8.6,4677905.0
2025-07-18,8.65,8.7,8.53,8.59,1232499.0
2025-07-21,8.77,8.94,8.7,8.84,2418051.0
2025-07-22,8.95,9.0,8.79,8.84,3124872.0
2025-07-23,8.8,8.89,8.63,8.66,1769616.0
2025-07-24,8.53,8.745,8.48,8.65,1042268.0
2025-07-25,8.57,8.76,8.55,8.74,1280619.0
2025-07-28,8.74,8.74,8.47,8.65,1480504.0
2025-07-29,8.66,8.78,8.59,8.73,1270217.0
2025-07-30,8.65,8.75,8.47,8.48,1626270.0
2025-07-31,8.55,8.71,8.405,8.44,1368253.0
2025-08-01,8.59,8.61,8.3,8.35,1372620.0
2025-08-05,8.61,8.825,8.545,8.82,2557460.0
2025-08-06,8.8,9.03,8.76,9.03,1361009.0
2025-08-07,9.2,9.26,8.92,9.0,2245257.0
2025-08-08,9.06,9.22,8.78,8.89,2017377.0
2025-08-11,8.67,9.14,8.66,9.11,1820034.0
2025-08-12,9.12,9.38,9.02,9.37,1642974.0
2025-08-13,9.41,9.47,9.34,9.38,1969292.0
2025-08-14,9.75,10.9,9.75,10.8,8371186.0
2025-08-15,10.9,11.27,10.76,11.02,4755906.0
2025-08-18,11.03,11.03,10.69,10.99,2218337.0
2025-08-19,11.0,11.0,10.455,10.47,2591764.0
2025-08-20,10.61,10.78,10.505,10.73,2379923.0
2025-08-21,10.69,11.01,10.59,11.01,2582704.0
2025-08-22,10.89,11.18,10.84,11.07,1388967.0
2025-08-25,11.25,11.44,11.18,11.22,1989160.0
2025-08-26,11.25,11.43,11.22,11.38,2634002.0
2025-08-27,11.3,11.35,11.18,11.32,1246478.0
2025-08-28,11.41,11.44,11.26,11.37,1827401.0
2025-08-29,11.35,12.02,11.33,12.01,2885402.0
2025-09-02,12.35,12.69,12.14,12.59,4181098.0
2025-09-03,12.75,12.81,12.47,12.58,2820029.0
2025-09-04,12.47,12.545,12.28,12.41,1776638.0
2025-09-05,12.7,13.635,12.52,13.53,7180835.0
2025-09-08,13.74,13.76,13.49,13.59,3443242.0
2025-09-09,13.67,13.825,13.54,13.78,2462077.0
2025-09-10,13.98,15.02,13.97,14.91,4915797.0
2025-09-11,14.69,15.235,14.62,15.15,3473591.0
2025-09-12,15.27,15.29,14.52,14.71,3165551.0
2025-09-15,14.78,15.32,14.76,14.93,3323818.0
2025-09-16,14.96,14.99,14.42,14.53,3153779.0
2025-09-17,14.25,14.71,14.23,14.33,2352378.0
2025-09-18,14.27,14.41,14.14,14.37,1477254.0
2025-09-19,14.43,14.9,14.29,14.81,3404561.0
2025-09-22,15.2,15.28,14.7,15.18,2506317.0
2025-09-23,15.29,15.4,14.8,14.89,2420684.0
2025-09-24,14.92,14.98,14.58,14.59,1583067.0
2025-09-25,14.67,14.94,14.63,14.81,1494563.0
2025-09-26,14.92,15.05,14.615,15.03,1694800.0
2025-09-29,15.33,15.92,15.31,15.73,3144071.0
2025-09-30,15.5,16.01,15.46,15.59,3336401.0
2025-10-01,15.73,15.9,15.19,15.2,2959814.0
2025-10-02,15.4,15.45,14.83,15.26,2412270.0
2025-10-03,15.29,15.31,15.01,15.17,1980427.0
2025-10-06,15.41,15.62,15.29,15.46,2455786.0
2025-10-07,15.56,16.47,15.55,15.99,3790413.0
2025-10-08,16.46,17.03,16.17,16.83,4237232.0
2025-10-09,17.0,17.01,15.75,16.07,2805778.0
2025-10-10,16.48,16.51,16.03,16.29,3572589.0
2025-10-14,16.5,17.07,16.47,16.67,3562733.0
2025-10-15,17.05,17.87,16.97,17.74,4450358.0
2025-10-16,17.95,18.15,17.58,17.89,3840666.0
2025-10-17,17.2,17.53,16.53,16.86,2909726.0
2025-10-20,17.25,17.445,16.935,17.16,2869964.0
2025-10-21,15.73,15.97,15.35,15.42,3720568.0
2025-10-22,14.83,15.52,14.82,15.4,2900842.0
2025-10-23,15.77,15.85,15.46,15.66,1573116.0
2025-10-24,15.45,15.75,15.41,15.47,1762178.0
2025-10-27,14.89,15.09,14.35,14.82,4115307.0
2025-10-28,14.48,15.06,14.34,15.02,2443537.0
2025-10-29,15.54,15.55,15.01,15.21,2437123.0
2025-10-30,15.23,15.65,15.15,15.44,1555535.0
2025-10-31,15.51,15.535,15.2,15.41,1543098.0
2025-11-03,15.37,15.63,15.15,15.41,1188751.0
2025-11-04,14.96,14.96,14.57,14.57,970758.0
2025-11-05,14.88,15.085,14.58,14.94,2188227.0
2025-11-06,15.84,17.43,15.84,16.1,4622159.0
2025-11-07,16.24,16.41,15.96,16.4,2248721.0
2025-11-10,16.98,17.125,16.65,17.1,2028039.0
2025-11-11,17.24,17.44,17.005,17.34,1882816.0
2025-11-12,17.39,18.44,17.33,18.4,2944374.0
2025-11-13,18.42,18.94,18.08,18.21,4093332.0
2025-11-14,17.22,18.04,17.13,17.85,2559744.0
2025-11-17,17.76,18.01,17.33,17.49,1851755.0
2025-11-18,17.57,17.98,17.27,17.59,1569161.0
2025-11-19,18.0,18.18,17.44,18.02,2566030.0
2025-11-20,18.06,18.41,17.02,17.08,2675232.0
2025-11-21,17.06,17.11,16.6,16.74,3221897.0
2025-11-24,16.83,18.03,16.7,18.03,2658792.0
2025-11-25,17.93,18.3,17.75,18.06,2576524.0
2025-11-26,18.33,19.05,18.29,18.98,2063799.0