Date,Open,High,Low,Close,Volume
2016-11-03,19.4,26.77,19.4,22.7,58526.0
2016-11-04,22.115,22.37,22.115,22.25,145942.0
2016-11-07,20.95,23.275,20.95,22.505,18498.0
2016-11-08,22.215,22.37,22.155,22.185,66176.0
2016-11-09,20.565,22.31,20.565,21.98,15200.0
2016-11-10,21.575,22.7,21.57,21.93,51348.0
2016-11-11,21.73,22.115,21.32,21.995,21144.0
2016-11-14,21.34,21.73,20.35,20.925,25898.0
2016-11-15,17.46,21.34,17.46,21.34,113412.0
2016-11-16,20.175,20.565,19.4,20.085,16430.0
2016-11-17,19.98,20.565,19.98,20.565,26754.0
2016-11-18,20.175,20.95,20.175,20.215,80956.0
2016-11-21,20.5,20.815,20.235,20.565,54352.0
2016-11-22,20.565,20.855,20.37,20.855,93146.0
2016-11-23,20.565,20.835,20.565,20.715,22238.0
2016-11-24,19.63,20.175,19.38,20.175,4338.0
2016-11-25,20.08,20.08,19.79,19.79,13786.0
2016-11-28,19.01,20.155,19.01,20.08,112584.0
2016-11-29,19.885,19.945,19.495,19.905,42108.0
2016-11-30,19.4,20.915,19.4,20.505,119082.0
2016-12-01,20.895,22.115,20.735,21.99,101346.0
2016-12-02,20.97,21.0,20.76,20.815,25408.0
2016-12-05,20.915,20.915,20.275,20.635,140828.0
2016-12-06,20.175,21.025,20.155,20.7,140160.0
2016-12-07,20.37,20.76,20.37,20.565,96004.0
2016-12-08,19.91,20.6,19.905,20.465,476468.0
2016-12-09,20.6,20.7,20.485,20.7,21834.0
2016-12-12,20.775,20.775,20.29,20.74,76258.0
2016-12-13,20.49,20.76,20.375,20.635,65724.0
2016-12-14,20.19,20.795,20.18,20.755,28946.0
2016-12-15,20.275,20.675,20.115,20.27,57506.0
2016-12-16,20.275,20.29,19.885,20.275,45958.0
2016-12-19,20.1,20.125,19.79,20.075,24186.0
2016-12-20,19.875,20.245,19.8,20.215,64344.0
2016-12-21,19.985,20.31,19.845,20.14,58862.0
2016-12-22,19.925,20.31,19.695,19.695,43806.0
2016-12-23,19.42,20.33,19.42,20.04,15114.0
2016-12-28,20.085,21.34,20.08,21.145,24718.0
2016-12-29,20.775,22.215,20.775,22.215,45478.0
2016-12-30,21.98,23.275,21.92,22.785,42120.0
2017-01-03,23.3,23.3,21.78,21.92,14960.0
2017-01-04,21.73,21.73,21.07,21.365,27460.0
2017-01-05,21.63,21.63,20.57,21.0,252562.0
2017-01-06,20.685,21.535,20.685,21.16,3422.0
2017-01-09,21.535,21.535,20.97,21.34,1500.0
2017-01-10,20.95,20.95,20.66,20.935,5200.0
2017-01-11,20.72,20.84,20.57,20.76,24528.0
2017-01-12,20.37,20.565,20.08,20.565,22066.0
2017-01-13,20.275,20.57,20.275,20.565,10602.0
2017-01-16,19.99,20.175,19.795,20.17,2050.0
2017-01-17,20.275,20.275,20.08,20.175,248220.0
2017-01-18,19.79,19.79,19.4,19.66,18544.0
2017-01-19,19.4,19.875,19.4,19.875,17068.0
2017-01-20,19.665,19.79,19.4,19.79,21412.0
2017-01-23,19.48,19.6,19.205,19.595,45576.0
2017-01-24,19.345,19.67,19.345,19.67,31970.0
2017-01-25,19.44,19.805,19.44,19.79,13582.0
2017-01-26,19.69,20.155,19.535,20.155,25796.0
2017-01-27,19.61,20.255,19.605,20.255,4606.0
2017-01-30,19.65,21.765,19.63,20.88,85090.0
2017-01-31,20.33,21.805,20.17,21.785,88894.0
2017-02-01,21.34,21.34,20.195,20.95,64052.0
2017-02-02,20.57,20.95,19.98,20.95,6534.0
2017-02-03,20.375,20.875,20.375,20.875,26834.0
2017-02-06,21.015,21.015,20.57,20.855,628.0
2017-02-07,20.855,20.95,20.225,20.875,26532.0
2017-02-08,20.465,20.85,19.98,20.835,29206.0
2017-02-09,20.61,20.835,20.18,20.715,9398.0
2017-02-10,20.41,20.93,20.41,20.93,20884.0
2017-02-13,20.93,21.335,20.795,20.895,24238.0
2017-02-14,20.895,20.92,20.795,20.795,19164.0
2017-02-15,21.05,21.145,20.95,21.145,11766.0
2017-02-16,21.05,21.095,21.05,21.085,8642.0
2017-02-17,21.05,21.055,20.37,20.95,18632.0
2017-02-21,20.855,20.855,20.37,20.76,9250.0
2017-02-22,20.57,20.66,20.485,20.66,9552.0
2017-02-23,20.24,20.445,20.24,20.445,2894.0
2017-02-24,20.24,20.465,19.6,20.465,32846.0
2017-02-27,20.255,20.6,19.805,20.37,49908.0
2017-02-28,20.01,20.95,19.61,20.95,68242.0
2017-03-01,20.18,20.185,19.84,19.84,25852.0
2017-03-02,19.79,20.535,19.79,20.275,21242.0
2017-03-03,20.52,20.56,19.395,20.445,22590.0
2017-03-06,19.405,20.08,19.405,20.08,7392.0
2017-03-07,19.6,19.98,19.41,19.98,12708.0
2017-03-08,19.555,20.075,19.32,19.79,16262.0
2017-03-09,19.545,20.175,19.46,19.495,19164.0
2017-03-10,19.79,19.79,19.45,19.45,7006.0
2017-03-13,19.595,20.37,18.24,19.36,11930.0
2017-03-14,19.345,19.345,18.63,18.82,20994.0
2017-03-15,18.85,18.915,17.46,18.82,9010.0
2017-03-16,18.695,18.695,17.455,17.455,37968.0
2017-03-17,17.46,17.555,16.74,17.105,94436.0
2017-03-20,17.35,17.35,15.385,15.495,44994.0
2017-03-21,15.615,16.29,15.615,15.81,84376.0
2017-03-22,15.925,16.29,15.91,15.91,19486.0
2017-03-23,15.525,16.355,15.52,16.065,16570.0
2017-03-24,15.98,15.98,15.665,15.715,3742.0
2017-03-27,15.645,16.08,15.62,15.885,35900.0
2017-03-28,15.5,16.505,15.5,16.505,31624.0
2017-03-29,16.0,16.22,15.715,15.72,30068.0
2017-03-30,15.62,16.085,15.52,16.08,21524.0
2017-03-31,15.76,16.495,15.735,16.49,133168.0
2017-04-03,16.315,16.405,16.295,16.295,5964.0
2017-04-04,15.78,16.565,15.78,16.295,7864.0
2017-04-05,16.055,16.3,16.055,16.295,2818.0
2017-04-06,16.185,16.875,16.185,16.495,19756.0
2017-04-07,16.435,17.05,16.435,16.84,31314.0
2017-04-10,17.07,17.46,16.67,16.685,15714.0
2017-04-11,16.69,16.7,16.495,16.685,25336.0
2017-04-12,16.695,16.705,16.685,16.69,10858.0
2017-04-13,17.13,17.205,16.915,16.98,806.0
2017-04-17,16.74,16.74,16.305,16.61,7140.0
2017-04-18,16.295,16.675,15.91,15.91,16452.0
2017-04-19,15.91,16.515,15.265,15.91,19576.0
2017-04-20,15.81,16.2,15.72,16.005,12850.0
2017-04-21,16.49,16.67,15.87,15.91,9282.0
2017-04-24,15.85,15.985,15.81,15.925,14542.0
2017-04-25,15.765,15.925,15.72,15.91,14824.0
2017-04-26,15.91,15.915,15.045,15.91,58848.0
2017-04-27,14.75,15.52,13.995,15.075,66336.0
2017-04-28,15.325,15.91,15.13,15.91,36876.0
2017-05-01,15.715,15.715,15.715,15.715,3200.0
2017-05-02,15.14,15.325,14.75,15.055,20206.0
2017-05-03,14.785,15.23,14.785,15.23,21494.0
2017-05-04,14.9,15.095,14.86,14.94,6570.0
2017-05-05,14.74,15.13,14.645,14.84,27612.0
2017-05-08,15.13,15.145,15.11,15.13,24536.0
2017-05-09,15.15,15.23,15.13,15.13,9518.0
2017-05-10,15.065,15.91,14.765,15.77,90688.0
2017-05-11,15.91,16.685,15.91,16.685,58662.0
2017-05-12,16.88,17.46,16.415,16.49,16626.0
2017-05-15,16.295,16.66,16.295,16.49,19894.0
2017-05-16,16.12,16.12,15.225,15.715,39490.0
2017-05-17,16.29,16.29,15.14,15.23,31034.0
2017-05-18,15.44,15.44,14.94,15.035,44054.0
2017-05-19,14.94,15.325,14.94,15.13,522052.0
2017-05-23,14.98,15.13,14.765,14.785,16054.0
2017-05-24,14.94,15.13,14.94,14.94,21244.0
2017-05-25,15.13,15.135,14.94,14.94,11400.0
2017-05-26,14.745,14.955,14.745,14.84,43108.0
2017-05-29,14.94,14.94,14.94,14.94,1246.0
2017-05-30,14.94,15.465,14.355,15.325,65550.0
2017-05-31,14.92,15.325,14.63,15.325,44602.0
2017-06-01,15.52,15.52,14.42,14.84,30852.0
2017-06-02,14.505,14.55,14.375,14.55,17036.0
2017-06-05,14.355,14.545,13.83,14.355,26996.0
2017-06-06,14.355,14.355,13.97,14.16,23028.0
2017-06-07,13.97,14.105,13.87,14.105,52952.0
2017-06-08,13.87,14.045,13.87,13.925,8094.0
2017-06-09,13.58,14.14,12.57,13.58,168180.0
2017-06-12,13.56,13.56,13.125,13.385,24318.0
2017-06-13,13.33,13.395,12.845,13.235,43404.0
2017-06-14,13.19,13.19,12.415,12.805,107174.0
2017-06-15,13.385,13.385,12.805,13.19,3800.0
2017-06-16,12.83,13.97,12.825,13.97,6834.0
2017-06-19,13.68,13.97,13.11,13.19,77194.0
2017-06-20,13.485,13.485,12.705,12.705,65188.0
2017-06-21,12.805,12.98,12.03,12.705,165600.0
2017-06-22,12.705,12.805,12.69,12.805,114994.0
2017-06-23,12.805,13.17,12.805,13.095,8592.0
2017-06-26,12.805,13.16,12.805,13.12,22430.0
2017-06-27,13.095,13.155,13.095,13.095,65562.0
2017-06-28,13.1,13.76,13.095,13.095,27746.0
2017-06-29,13.555,13.775,13.095,13.095,29600.0
2017-06-30,13.105,13.775,13.095,13.29,10650.0
2017-07-04,13.095,13.58,13.095,13.405,20378.0
2017-07-05,13.12,13.775,12.46,13.775,72122.0
2017-07-06,13.095,13.32,12.685,12.685,79088.0
2017-07-07,12.81,12.81,12.61,12.805,4626.0
2017-07-10,12.715,12.995,12.705,12.995,6764.0
2017-07-11,12.42,13.185,12.42,12.805,7248.0
2017-07-12,12.825,13.0,12.805,12.845,35746.0
2017-07-13,13.19,13.38,12.805,13.38,45536.0
2017-07-14,13.0,13.58,13.0,13.2,28530.0
2017-07-17,13.19,13.57,13.19,13.29,9010.0
2017-07-18,13.21,13.485,13.205,13.31,8886.0
2017-07-19,13.235,13.735,13.215,13.27,43400.0
2017-07-20,13.385,13.425,13.385,13.4,107852.0
2017-07-21,13.0,13.19,13.0,13.0,7716.0
2017-07-24,13.0,13.075,12.97,13.0,171328.0
2017-07-25,12.615,13.155,12.615,13.0,14068.0
2017-07-26,13.0,14.355,13.0,14.355,24284.0
2017-07-27,13.215,14.34,13.215,13.405,3740.0
2017-07-28,13.405,13.405,13.405,13.405,0.0
2017-07-31,13.41,13.55,13.385,13.48,4248.0
2017-08-01,13.385,13.425,13.385,13.385,3506.0
2017-08-02,13.485,13.97,13.19,13.965,6432.0
2017-08-03,13.92,13.97,13.425,13.43,31662.0
2017-08-04,13.425,13.47,13.385,13.385,1454.0
2017-08-08,13.19,13.605,12.845,13.41,7322.0
2017-08-09,13.39,13.785,13.385,13.385,27450.0
2017-08-10,13.0,13.295,12.22,12.815,33250.0
2017-08-11,12.825,13.44,12.745,12.815,11152.0
2017-08-14,12.805,12.805,12.745,12.765,40658.0
2017-08-15,12.845,12.905,12.805,12.805,59932.0
2017-08-16,12.805,13.19,12.805,12.805,117244.0
2017-08-17,12.575,12.82,12.53,12.815,17558.0
2017-08-18,12.615,12.985,12.615,12.79,3846.0
2017-08-21,12.82,12.88,12.61,12.71,42908.0
2017-08-22,12.805,13.19,12.61,12.71,34602.0
2017-08-23,12.61,12.8,12.61,12.67,15688.0
2017-08-24,12.61,12.84,12.61,12.825,73206.0
2017-08-25,13.19,13.365,12.62,13.21,10932.0
2017-08-28,13.19,13.745,13.19,13.485,1248.0
2017-08-29,13.77,13.77,12.725,13.295,27148.0
2017-08-30,13.54,13.815,13.54,13.78,2172.0
2017-08-31,13.58,14.84,13.58,14.745,35518.0
2017-09-01,14.75,14.84,13.985,14.355,12864.0
2017-09-05,13.97,14.515,13.97,14.45,320454.0
2017-09-06,14.355,14.725,14.355,14.455,178194.0
2017-09-07,14.365,14.71,14.355,14.455,38572.0
2017-09-08,14.385,14.655,14.355,14.47,28026.0
2017-09-11,14.355,14.835,14.355,14.745,49172.0
2017-09-12,14.755,15.915,14.745,15.715,92924.0
2017-09-13,14.955,15.87,14.955,15.52,32310.0
2017-09-14,15.525,15.545,15.325,15.39,61112.0
2017-09-15,16.09,16.26,15.52,15.675,34222.0
2017-09-18,15.63,15.73,15.525,15.615,35272.0
2017-09-19,15.615,15.905,15.615,15.905,14414.0
2017-09-20,15.52,16.645,15.52,16.24,11760.0
2017-09-21,15.715,16.375,15.715,16.335,32416.0
2017-09-22,16.03,16.315,15.915,16.235,40990.0
2017-09-25,16.375,16.49,16.1,16.49,5706.0
2017-09-26,16.305,16.785,16.28,16.785,12818.0
2017-09-27,16.72,16.74,16.495,16.715,2088.0
2017-09-28,16.48,16.885,16.48,16.84,73240.0
2017-09-29,16.685,16.94,16.295,16.895,74430.0
2017-10-02,16.65,16.68,16.355,16.495,12012.0
2017-10-03,16.6,16.62,16.49,16.585,28756.0
2017-10-04,16.325,16.375,16.295,16.345,67360.0
2017-10-05,16.335,16.585,16.295,16.295,30158.0
2017-10-06,16.295,16.295,15.61,15.735,14354.0
2017-10-10,15.91,16.115,15.715,15.77,24862.0
2017-10-11,15.72,15.92,15.49,15.49,44522.0
2017-10-12,15.33,15.735,15.325,15.325,6802.0
2017-10-13,15.235,15.49,15.235,15.39,10404.0
2017-10-16,15.715,15.715,15.365,15.435,5600.0
2017-10-17,15.33,15.455,15.325,15.365,7400.0
2017-10-18,15.465,15.52,15.13,15.45,26338.0
2017-10-19,15.44,15.45,14.91,15.13,22804.0
2017-10-20,15.055,15.13,13.8,15.13,28896.0
2017-10-23,14.745,14.87,14.355,14.645,15668.0
2017-10-24,14.16,14.645,14.16,14.52,8954.0
2017-10-25,14.36,14.36,14.16,14.26,11988.0
2017-10-26,14.645,14.645,14.165,14.44,7216.0
2017-10-27,14.505,14.52,14.18,14.23,2010.0
2017-10-30,14.365,14.455,14.365,14.38,2502.0
2017-10-31,14.205,15.485,14.125,14.94,58546.0
2017-11-01,15.11,15.405,15.095,15.285,17046.0
2017-11-02,14.83,15.67,14.83,15.52,25304.0
2017-11-03,15.51,15.565,15.185,15.52,6134.0
2017-11-06,15.215,15.57,15.215,15.52,8224.0
2017-11-07,15.18,15.25,14.84,15.075,21882.0
2017-11-08,14.41,15.425,14.41,15.175,18320.0
2017-11-09,15.325,15.44,14.995,15.44,9002.0
2017-11-10,14.985,15.44,14.985,15.325,13114.0
2017-11-13,15.075,15.285,14.88,15.13,8656.0
2017-11-14,15.14,15.665,13.815,14.49,12180.0
2017-11-15,13.9,14.41,13.9,14.3,17966.0
2017-11-16,13.98,14.815,13.7,14.35,14396.0
2017-11-17,14.165,14.94,14.165,14.71,26404.0
2017-11-20,14.13,14.545,13.07,14.545,15602.0
2017-11-21,14.645,14.65,14.23,14.285,9854.0
2017-11-22,14.23,14.745,14.23,14.745,46854.0
2017-11-23,14.81,15.48,14.81,15.48,7202.0
2017-11-24,15.08,15.595,15.08,15.595,13330.0
2017-11-27,14.695,15.075,14.695,14.925,25200.0
2017-11-28,15.13,15.13,14.24,14.745,14576.0
2017-11-29,14.87,15.015,14.51,14.545,28200.0
2017-11-30,14.245,14.78,14.065,14.355,90654.0
2017-12-01,14.355,14.8,14.355,14.8,3848.0
2017-12-04,14.46,14.46,14.075,14.435,9948.0
2017-12-05,14.07,14.435,13.97,14.435,3680.0
2017-12-06,13.97,14.075,13.935,13.97,13014.0
2017-12-07,13.795,14.19,13.795,13.97,5732.0
2017-12-08,13.595,14.265,13.595,13.97,9850.0
2017-12-11,14.245,14.455,14.12,14.355,86078.0
2017-12-12,14.355,14.5,13.675,14.355,59678.0
2017-12-13,14.355,14.36,13.97,13.97,11850.0
2017-12-14,13.87,14.45,13.815,13.97,16058.0
2017-12-15,13.97,14.39,13.785,13.975,66766.0
2017-12-18,14.355,14.39,13.775,13.9,86502.0
2017-12-19,13.9,14.105,13.19,14.1,193080.0
2017-12-20,13.97,14.16,13.97,14.105,52132.0
2017-12-21,14.16,14.455,14.16,14.16,40222.0
2017-12-22,14.455,14.645,13.97,14.645,60474.0
2017-12-27,14.645,15.135,14.645,15.135,19222.0
2017-12-28,15.13,15.52,15.13,15.39,17396.0
2017-12-29,15.365,15.91,15.365,15.365,57876.0
2018-01-02,15.355,16.065,15.355,16.065,8900.0
2018-01-03,15.915,16.68,15.91,16.025,9124.0
2018-01-04,16.1,16.725,16.1,16.1,308.0
2018-01-05,15.645,16.43,15.645,15.81,54208.0
2018-01-08,15.91,16.1,15.715,15.91,72814.0
2018-01-09,16.1,16.385,15.81,16.105,22572.0
2018-01-10,16.295,16.43,15.82,16.3,415172.0
2018-01-11,16.3,16.58,16.3,16.57,15978.0
2018-01-12,16.78,16.78,16.775,16.775,288.0
2018-01-15,16.78,16.78,16.775,16.775,140.0
2018-01-16,16.685,16.975,16.295,16.93,25560.0
2018-01-17,16.88,17.09,16.875,16.875,35500.0
2018-01-18,16.29,17.06,16.29,17.06,5794.0
2018-01-19,16.505,16.87,16.285,16.68,17168.0
2018-01-22,16.685,16.84,16.3,16.785,16558.0
2018-01-23,16.79,18.205,16.79,17.79,20406.0
2018-01-24,17.465,17.97,17.46,17.665,27258.0
2018-01-25,17.655,18.14,17.535,17.655,53976.0
2018-01-26,17.845,17.885,17.295,17.85,48704.0
2018-01-29,17.475,17.85,17.475,17.505,23204.0
2018-01-30,17.465,17.835,16.495,17.4,16296.0
2018-01-31,16.915,17.24,16.34,17.15,20438.0
2018-02-01,16.98,17.85,16.875,17.65,12100.0
2018-02-02,17.285,17.63,16.48,17.285,23230.0
2018-02-05,16.74,17.265,16.74,16.955,33548.0
2018-02-06,16.735,17.07,16.685,16.705,91646.0
2018-02-07,16.97,16.97,16.1,16.53,62900.0
2018-02-08,16.3,16.625,16.12,16.34,42454.0
2018-02-09,16.115,16.51,16.1,16.38,28034.0
2018-02-12,17.07,17.07,16.78,17.06,19302.0
2018-02-13,16.705,17.04,16.705,16.99,8360.0
2018-02-14,17.63,17.63,16.695,16.83,26922.0
2018-02-15,16.885,17.025,16.435,16.995,17978.0
2018-02-16,16.585,17.07,16.485,16.49,24990.0
2018-02-20,16.49,16.88,16.25,16.88,17112.0
2018-02-21,16.34,17.035,15.91,16.685,31982.0
2018-02-22,16.685,16.995,16.685,16.98,12452.0
2018-02-23,16.69,17.09,16.67,17.005,16102.0
2018-02-26,17.07,17.46,16.925,16.975,27444.0
2018-02-27,16.975,17.07,16.86,16.975,42418.0
2018-02-28,16.975,16.975,16.4,16.69,121500.0
2018-03-01,16.495,16.495,16.415,16.43,3094.0
2018-03-02,16.3,16.685,15.535,16.1,66580.0
2018-03-05,16.295,16.37,16.18,16.37,1432.0
2018-03-06,16.3,16.545,16.205,16.29,32112.0
2018-03-07,16.295,16.66,15.52,15.52,38842.0
2018-03-08,15.91,15.91,15.63,15.87,32548.0
2018-03-09,15.935,16.13,15.735,16.125,14650.0
2018-03-12,16.275,16.275,15.91,16.175,5452.0
2018-03-13,16.17,16.17,15.58,15.715,28684.0
2018-03-14,15.905,16.005,15.905,15.965,18144.0
2018-03-15,15.95,16.1,15.91,15.91,11132.0
2018-03-16,15.525,16.51,15.525,16.51,52834.0
2018-03-19,16.46,16.46,15.91,15.91,16098.0
2018-03-20,15.895,16.01,15.72,15.72,518694.0
2018-03-21,15.72,16.195,15.715,15.87,11960.0
2018-03-22,15.905,15.91,14.745,15.395,25066.0
2018-03-23,15.52,15.56,15.405,15.405,10592.0
2018-03-26,14.94,15.52,14.74,14.755,33452.0
2018-03-27,15.13,15.13,13.97,14.295,64706.0
2018-03-28,13.19,14.645,12.805,13.89,45658.0
2018-03-29,13.975,14.235,13.585,13.97,184052.0
2018-04-02,14.07,14.24,13.87,13.97,95494.0
2018-04-03,13.995,14.31,13.97,14.105,74512.0
2018-04-04,14.35,14.35,14.095,14.125,10542.0
2018-04-05,14.35,14.665,14.22,14.555,25590.0
2018-04-06,15.515,15.515,14.5,14.57,53292.0
2018-04-09,14.67,14.8,14.56,14.74,19388.0
2018-04-10,14.83,15.325,14.745,15.105,34642.0
2018-04-11,15.025,15.46,14.94,15.185,57522.0
2018-04-12,15.325,15.34,15.13,15.21,7606.0
2018-04-13,15.51,15.73,15.11,15.11,3000.0
2018-04-16,15.325,15.52,14.55,14.745,22276.0
2018-04-17,14.785,15.13,14.7,14.865,13036.0
2018-04-18,14.85,15.32,14.56,15.03,28620.0
2018-04-19,14.98,15.325,14.84,14.84,11798.0
2018-04-20,15.17,15.285,14.74,14.925,13792.0
2018-04-23,15.055,15.3,14.8,15.115,10296.0
2018-04-24,15.255,15.305,14.785,15.305,21660.0
2018-04-25,15.295,15.305,15.16,15.16,3808.0
2018-04-26,14.995,15.305,14.995,15.3,10298.0
2018-04-27,15.305,15.305,15.185,15.25,7600.0
2018-04-30,15.25,15.525,15.115,15.435,59646.0
2018-05-01,15.44,15.44,14.59,15.135,27852.0
2018-05-02,15.165,15.165,14.565,15.0,41858.0
2018-05-03,15.13,15.13,14.475,14.61,11856.0
2018-05-04,15.13,15.13,14.68,14.86,6834.0
2018-05-07,14.9,15.25,14.765,15.07,579944.0
2018-05-08,14.83,15.23,14.82,15.11,29102.0
2018-05-09,15.36,15.395,14.975,15.135,9414.0
2018-05-10,15.13,15.375,14.745,15.265,8292.0
2018-05-11,15.515,15.755,14.94,15.645,19734.0
2018-05-14,15.535,15.905,15.13,15.395,22076.0
2018-05-15,15.36,15.51,15.155,15.495,4090.0
2018-05-16,15.25,15.685,15.25,15.545,10968.0
2018-05-17,15.52,15.635,15.235,15.345,48600.0
2018-05-18,15.565,15.565,15.2,15.215,13772.0
2018-05-22,15.235,15.52,14.405,15.27,23188.0
2018-05-23,15.325,15.54,14.54,14.955,16846.0
2018-05-24,15.13,15.13,14.495,14.695,68966.0
2018-05-25,14.84,14.94,14.57,14.8,6252.0
2018-05-28,14.21,14.745,14.16,14.355,17402.0
2018-05-29,14.665,14.665,14.315,14.535,17324.0
2018-05-30,14.41,15.09,14.28,14.905,145684.0
2018-05-31,14.98,14.985,14.55,14.73,235500.0
2018-06-01,14.505,14.905,14.505,14.625,16216.0
2018-06-04,14.74,14.74,13.98,13.98,2000.0
2018-06-05,14.12,14.415,14.065,14.16,102000.0
2018-06-06,14.425,14.425,14.07,14.16,172840.0
2018-06-07,14.36,14.555,14.255,14.42,110392.0
2018-06-08,14.53,14.645,14.265,14.435,125818.0
2018-06-11,14.55,14.6,14.265,14.36,147934.0
2018-06-12,14.415,14.55,14.32,14.34,100970.0
2018-06-13,14.43,14.455,13.85,14.4,76088.0
2018-06-14,14.515,14.515,14.13,14.25,97182.0
2018-06-15,14.33,14.33,13.585,13.78,102310.0
2018-06-18,13.71,14.07,13.71,13.86,129988.0
2018-06-19,13.895,13.895,13.585,13.695,52306.0
2018-06-20,13.58,13.925,13.33,13.685,138700.0
2018-06-21,14.16,14.16,13.33,13.33,141536.0
2018-06-22,13.405,13.83,13.4,13.645,352190.0
2018-06-25,13.65,13.765,13.485,13.615,43304.0
2018-06-26,13.59,13.815,13.58,13.8,376404.0
2018-06-27,14.66,14.745,13.86,14.35,62068.0
2018-06-28,14.295,14.44,14.24,14.4,45565.0
2018-06-29,14.45,15.115,14.45,14.845,103472.0
2018-07-03,14.79,14.845,14.37,14.51,49413.0
2018-07-04,14.54,14.745,14.365,14.72,22544.0
2018-07-05,14.75,14.75,14.045,14.155,31621.0
2018-07-06,14.16,14.16,13.71,14.085,100880.0
2018-07-09,14.09,14.185,14.0,14.04,59846.0
2018-07-10,14.125,14.255,14.07,14.125,91363.0
2018-07-11,13.97,13.99,13.44,13.79,128015.0
2018-07-12,13.83,13.905,13.47,13.58,137477.0
2018-07-13,13.775,14.51,13.57,14.51,142125.0
2018-07-16,14.945,15.28,14.395,14.705,79847.0
2018-07-17,14.61,14.76,14.505,14.58,37118.0
2018-07-18,14.525,14.525,14.35,14.385,23586.0
2018-07-19,14.3,14.535,14.17,14.31,88448.0
2018-07-20,14.27,14.52,14.27,14.455,52744.0
2018-07-23,14.51,14.765,14.47,14.715,142639.0
2018-07-24,14.705,15.115,14.635,15.04,30366.0
2018-07-25,15.04,15.165,14.96,15.075,44161.0
2018-07-26,15.075,15.11,14.955,15.025,79492.0
2018-07-27,14.975,15.14,14.85,15.01,49915.0
2018-07-30,14.985,15.165,14.82,14.89,87241.0
2018-07-31,14.89,15.365,14.7,14.715,127169.0
2018-08-01,14.745,14.745,13.85,14.31,515958.0
2018-08-02,14.3,14.845,14.23,14.745,103930.0
2018-08-03,14.665,15.1,14.595,14.835,69896.0
2018-08-07,14.885,14.96,14.635,14.905,87688.0
2018-08-08,14.845,14.96,14.69,14.79,64265.0
2018-08-09,14.765,14.82,14.55,14.745,59287.0
2018-08-10,14.68,14.775,14.58,14.68,54327.0
2018-08-13,14.65,14.65,14.365,14.49,75676.0
2018-08-14,14.51,14.635,13.92,13.97,69378.0
2018-08-15,13.835,13.875,13.47,13.815,127945.0
2018-08-16,13.735,14.03,12.805,13.875,64501.0
2018-08-17,14.255,14.645,14.02,14.635,91747.0
2018-08-20,14.66,14.775,14.58,14.73,49484.0
2018-08-21,14.775,14.985,14.705,14.765,172308.0
2018-08-22,14.785,14.85,14.69,14.69,162298.0
2018-08-23,14.75,14.905,14.68,14.76,42029.0
2018-08-24,14.82,14.82,14.665,14.705,29773.0
2018-08-27,14.775,14.775,14.51,14.54,12751.0
2018-08-28,14.66,14.775,14.65,14.69,26116.0
2018-08-29,14.675,14.86,14.665,14.745,78708.0
2018-08-30,14.73,14.76,14.2,14.525,18305.0
2018-08-31,14.525,14.575,14.315,14.455,114627.0
2018-09-04,14.455,14.505,14.14,14.355,54877.0
2018-09-05,14.265,14.385,14.03,14.355,65223.0
2018-09-06,14.33,14.33,13.665,13.705,58991.0
2018-09-07,13.665,13.805,13.205,13.78,92420.0
2018-09-10,13.78,14.28,13.72,13.89,73606.0
2018-09-11,13.875,14.045,13.61,14.005,45539.0
2018-09-12,14.005,14.105,13.975,14.105,157663.0
2018-09-13,14.085,14.085,13.83,13.99,28137.0
2018-09-14,13.975,14.085,13.915,14.015,38388.0
2018-09-17,14.015,14.195,13.97,14.115,63556.0
2018-09-18,14.105,14.255,14.105,14.17,92669.0
2018-09-19,14.155,14.28,14.07,14.28,42249.0
2018-09-20,14.31,14.34,14.16,14.21,35839.0
2018-09-21,14.2,14.23,14.06,14.17,152098.0
2018-09-24,13.9,14.34,13.9,14.285,123616.0
2018-09-25,14.35,14.355,14.045,14.265,27593.0
2018-09-26,14.23,14.23,13.92,14.04,40626.0
2018-09-27,14.1,14.185,13.97,14.07,43721.0
2018-09-28,14.045,14.17,13.93,14.17,50251.0
2018-10-01,13.93,14.045,13.875,13.945,39446.0
2018-10-02,13.835,13.9,13.36,13.595,225057.0
2018-10-03,13.61,13.835,13.605,13.835,81862.0
2018-10-04,13.815,13.85,13.465,13.64,70209.0
2018-10-05,13.595,13.86,13.595,13.745,146989.0
2018-10-09,13.695,14.185,13.5,14.13,184000.0
2018-10-10,13.915,14.315,13.795,13.935,110163.0
2018-10-11,13.745,13.765,13.34,13.425,97529.0
2018-10-12,13.315,13.815,13.315,13.75,197168.0
2018-10-15,13.78,13.815,13.455,13.595,44508.0
2018-10-16,13.595,13.775,13.58,13.775,35888.0
2018-10-17,13.735,13.735,13.205,13.31,68852.0
2018-10-18,13.24,13.415,12.98,13.325,96545.0
2018-10-19,13.27,13.48,13.26,13.415,85439.0
2018-10-22,13.425,13.595,13.085,13.31,85063.0
2018-10-23,13.105,13.16,12.86,13.155,91338.0
2018-10-24,13.105,13.3,12.805,13.0,138318.0
2018-10-25,12.92,12.965,12.74,12.92,43763.0
2018-10-26,12.88,13.045,12.655,12.945,46574.0
2018-10-29,13.015,13.015,12.79,12.89,96678.0
2018-10-30,12.85,12.98,12.5,12.975,90848.0
2018-10-31,13.015,13.385,12.86,13.33,91318.0
2018-11-01,13.355,14.075,13.355,13.455,25804.0
2018-11-02,13.495,13.565,13.06,13.115,16234.0
2018-11-05,11.935,12.96,11.935,12.92,46911.0
2018-11-06,12.975,13.19,12.85,12.935,127287.0
2018-11-07,12.47,12.99,12.455,12.82,30888.0
2018-11-08,12.71,12.71,11.665,12.145,133109.0
2018-11-09,11.995,11.995,11.095,11.57,244162.0
2018-11-12,11.56,12.045,11.56,11.905,97999.0
2018-11-13,11.68,12.19,11.145,11.18,71953.0
2018-11-14,11.195,11.64,11.19,11.355,47477.0
2018-11-15,11.315,11.63,11.23,11.47,48935.0
2018-11-16,11.3,11.615,11.26,11.595,101893.0
2018-11-19,11.47,11.84,11.215,11.32,96032.0
2018-11-20,11.19,11.25,10.95,11.095,80123.0
2018-11-21,11.25,11.36,11.19,11.23,80674.0
2018-11-22,11.25,11.275,11.175,11.215,18955.0
2018-11-23,11.175,11.175,10.575,10.905,50555.0
2018-11-26,10.98,11.305,10.85,10.88,62980.0
2018-11-27,10.88,10.91,10.405,10.485,468381.0
2018-11-28,10.515,11.06,10.225,10.4,323741.0
2018-11-29,10.415,10.475,10.135,10.29,239939.0
2018-11-30,10.21,10.345,9.795,10.305,116130.0
2018-12-03,10.205,10.295,9.1,10.26,133497.0
2018-12-04,10.21,10.295,10.01,10.175,158379.0
2018-12-05,9.7,10.375,9.435,10.18,65066.0
2018-12-06,9.955,10.04,9.52,9.8,170526.0
2018-12-07,9.885,10.165,9.885,10.07,102123.0
2018-12-10,9.955,10.29,9.365,9.83,148793.0
2018-12-11,9.915,10.095,9.64,9.84,508450.0
2018-12-12,9.95,10.09,9.67,9.71,76304.0
2018-12-13,9.745,9.77,9.435,9.55,124913.0
2018-12-14,9.49,9.965,9.24,9.375,45298.0
2018-12-17,9.305,9.485,8.9,8.97,101954.0
2018-12-18,8.955,9.43,8.955,9.155,301206.0
2018-12-19,9.165,9.755,8.995,9.165,121961.0
2018-12-20,8.885,9.275,8.87,8.965,51055.0
2018-12-21,8.845,9.14,8.845,9.025,50730.0
2018-12-24,8.985,9.11,8.58,8.685,27152.0
2018-12-27,9.065,9.64,8.785,9.03,52488.0
2018-12-28,8.965,9.83,8.965,9.655,144857.0
2018-12-31,9.745,10.47,9.645,10.385,135101.0
2019-01-02,10.27,10.405,9.62,9.8,101749.0
2019-01-03,9.8,9.8,9.22,9.275,128476.0
2019-01-04,9.435,9.73,9.22,9.635,418248.0
2019-01-07,9.715,10.16,9.605,9.77,196073.0
2019-01-08,9.875,10.335,9.73,9.825,79098.0
2019-01-09,9.895,10.055,9.69,9.89,71574.0
2019-01-10,9.865,9.995,9.61,9.875,69264.0
2019-01-11,9.86,10.105,9.655,9.915,44588.0
2019-01-14,9.865,9.935,9.525,9.625,146721.0
2019-01-15,9.715,10.48,9.665,9.92,65561.0
2019-01-16,9.93,9.96,9.625,9.92,64383.0
2019-01-17,9.785,10.16,9.78,10.16,36783.0
2019-01-18,10.17,10.285,9.92,10.035,86086.0
2019-01-21,9.945,9.945,9.445,9.7,186928.0
2019-01-22,9.745,9.935,9.43,9.58,273891.0
2019-01-23,9.445,9.665,9.245,9.435,130609.0
2019-01-24,9.39,9.795,9.31,9.635,82778.0
2019-01-25,9.72,9.73,9.41,9.54,76433.0
2019-01-28,9.42,9.635,9.015,9.095,42002.0
2019-01-29,9.12,9.435,9.015,9.125,110196.0
2019-01-30,9.205,9.355,9.055,9.31,32825.0
2019-01-31,9.27,9.45,9.095,9.39,109297.0
2019-02-01,9.33,9.61,9.215,9.23,96477.0
2019-02-04,9.15,9.15,8.83,9.03,56701.0
2019-02-05,8.99,9.155,8.96,9.07,54569.0
2019-02-06,9.06,9.11,8.825,8.87,72765.0
2019-02-07,8.84,8.92,8.42,8.695,56008.0
2019-02-08,8.65,8.77,8.45,8.77,45955.0
2019-02-11,8.71,8.855,8.52,8.83,66157.0
2019-02-12,8.96,9.04,8.91,8.98,33732.0
2019-02-13,9.005,9.275,9.005,9.1,32300.0
2019-02-14,9.085,9.19,8.105,8.83,339239.0
2019-02-15,8.91,9.595,8.91,9.54,49751.0
2019-02-19,9.5,9.825,9.365,9.755,134151.0
2019-02-20,9.795,10.105,9.795,10.055,70997.0
2019-02-21,10.055,10.245,10.015,10.135,116324.0
2019-02-22,10.285,10.405,10.065,10.175,74775.0
2019-02-25,10.16,10.39,10.09,10.135,53444.0
2019-02-26,10.08,10.225,9.82,9.825,63125.0
2019-02-27,9.8,10.175,9.785,10.065,65779.0
2019-02-28,10.05,10.05,9.85,9.975,20369.0
2019-03-01,10.015,10.225,9.945,10.04,52545.0
2019-03-04,10.11,10.225,10.065,10.145,107169.0
2019-03-05,10.13,10.325,10.12,10.185,30630.0
2019-03-06,10.175,10.185,9.77,9.82,72071.0
2019-03-07,9.825,10.04,9.595,9.705,52248.0
2019-03-08,9.555,9.555,9.27,9.47,18447.0
2019-03-11,9.525,9.77,9.47,9.755,22679.0
2019-03-12,9.81,9.97,9.77,9.895,29839.0
2019-03-13,8.855,10.2,8.855,10.025,75576.0
2019-03-14,9.93,10.265,9.82,10.0,53045.0
2019-03-15,10.51,10.51,9.47,10.325,122209.0
2019-03-18,10.08,10.46,9.595,9.635,255235.0
2019-03-19,9.7,9.705,9.545,9.635,75585.0
2019-03-20,9.65,9.745,9.405,9.705,173872.0
2019-03-21,9.635,9.785,9.42,9.54,35739.0
2019-03-22,9.35,9.515,9.085,9.485,111092.0
2019-03-25,9.18,9.435,9.18,9.35,94465.0
2019-03-26,9.405,9.54,8.98,9.365,77347.0
2019-03-27,9.33,9.395,9.195,9.35,57941.0
2019-03-28,9.26,9.295,9.005,9.15,62658.0
2019-03-29,9.15,9.225,9.0,9.015,136183.0
2019-04-01,9.1,9.365,9.1,9.315,99818.0
2019-04-02,8.955,9.23,8.94,9.13,173388.0
2019-04-03,9.1,9.145,8.93,9.13,319245.0
2019-04-04,9.14,9.285,8.94,9.115,114909.0
2019-04-05,9.115,9.275,9.09,9.235,279105.0
2019-04-08,9.165,9.81,9.165,9.69,123910.0
2019-04-09,9.525,9.795,9.245,9.3,120458.0
2019-04-10,9.25,9.38,9.21,9.315,31422.0
2019-04-11,9.295,9.46,9.125,9.31,211886.0
2019-04-12,9.315,9.48,9.23,9.43,133059.0
2019-04-15,9.42,9.625,9.375,9.495,18353.0
2019-04-16,9.485,9.705,9.485,9.68,32474.0
2019-04-17,9.665,9.665,9.495,9.61,39391.0
2019-04-18,9.6,10.025,9.6,9.825,218447.0
2019-04-22,9.835,10.27,9.785,10.235,28342.0
2019-04-23,10.27,10.56,9.905,9.915,53411.0
2019-04-24,10.1,10.1,9.735,9.98,39414.0
2019-04-25,9.97,10.295,9.865,10.06,33992.0
2019-04-26,9.985,9.985,9.525,9.81,42433.0
2019-04-29,9.8,9.835,9.69,9.8,29410.0
2019-04-30,9.705,9.86,9.61,9.63,30814.0
2019-05-01,9.63,9.9,9.565,9.8,49787.0
2019-05-02,9.755,9.795,9.51,9.59,63930.0
2019-05-03,9.63,9.82,9.545,9.755,20348.0
2019-05-06,9.6,9.775,9.295,9.63,236415.0
2019-05-07,9.63,9.665,9.47,9.59,77765.0
2019-05-08,9.585,10.075,9.51,9.77,77616.0
2019-05-09,9.69,10.01,9.69,9.88,320034.0
2019-05-10,9.85,10.375,9.85,10.295,95584.0
2019-05-13,10.235,10.78,10.235,10.575,142698.0
2019-05-14,10.76,10.845,10.575,10.575,297986.0
2019-05-15,10.56,10.97,10.505,10.91,267780.0
2019-05-16,11.01,11.805,11.01,11.705,155079.0
2019-05-17,11.725,12.02,11.685,11.82,141450.0
2019-05-21,11.64,11.925,11.6,11.885,206507.0
2019-05-22,11.835,11.95,11.66,11.685,125911.0
2019-05-23,11.135,11.39,11.135,11.295,284333.0
2019-05-24,11.305,11.31,11.11,11.18,60540.0
2019-05-27,11.165,11.335,11.045,11.245,75984.0
2019-05-28,11.27,11.665,10.995,11.545,623437.0
2019-05-29,11.455,11.57,11.27,11.345,134735.0
2019-05-30,11.375,11.4,9.97,10.98,54147.0
2019-05-31,10.89,11.115,10.795,10.86,50746.0
2019-06-03,10.89,11.07,10.765,10.89,143748.0
2019-06-04,10.99,11.07,10.82,10.9,305087.0
2019-06-05,10.94,11.02,10.675,10.81,274052.0
2019-06-06,10.845,10.93,10.745,10.82,220319.0
2019-06-07,10.805,10.91,10.665,10.86,161179.0
2019-06-10,10.865,10.93,10.785,10.85,306468.0
2019-06-11,10.825,10.91,10.805,10.805,213018.0
2019-06-12,10.745,10.85,10.57,10.81,137980.0
2019-06-13,10.845,11.03,10.755,10.81,70200.0
2019-06-14,10.81,11.07,10.675,11.045,130335.0
2019-06-17,11.07,11.22,10.995,11.055,803670.0
2019-06-18,11.175,11.335,11.06,11.14,621676.0
2019-06-19,11.095,11.175,10.825,11.02,530342.0
2019-06-20,11.135,11.79,11.135,11.375,1033469.0
2019-06-21,11.335,11.455,11.07,11.175,468830.0
2019-06-24,11.175,11.22,10.655,10.755,269639.0
2019-06-25,10.755,10.885,10.405,10.43,313621.0
2019-06-26,10.495,10.875,10.495,10.705,241330.0
2019-06-27,10.705,10.795,10.55,10.575,181799.0
2019-06-28,10.63,10.94,10.38,10.93,274860.0
2019-07-02,11.01,11.15,10.525,11.11,183793.0
2019-07-03,11.1,11.28,10.935,11.245,153646.0
2019-07-04,11.23,11.265,11.02,11.265,31384.0
2019-07-05,11.2,11.41,11.05,11.41,132742.0
2019-07-08,11.33,11.46,11.18,11.19,119051.0
2019-07-09,11.19,11.42,11.09,11.18,77409.0
2019-07-10,11.23,11.61,11.165,11.47,207149.0
2019-07-11,11.495,11.88,11.305,11.305,118969.0
2019-07-12,11.345,11.495,11.29,11.475,110876.0
2019-07-15,11.475,11.68,11.41,11.47,97683.0
2019-07-16,11.41,11.52,11.32,11.445,70513.0
2019-07-17,11.46,11.5,11.34,11.47,65883.0
2019-07-18,11.475,11.475,11.27,11.445,61207.0
2019-07-19,11.45,11.495,11.315,11.445,187490.0
2019-07-22,11.43,11.69,11.295,11.41,92255.0
2019-07-23,11.43,11.475,11.24,11.245,50858.0
2019-07-24,11.245,11.315,11.09,11.155,71134.0
2019-07-25,11.155,11.305,10.96,11.09,117933.0
2019-07-26,11.115,11.115,10.83,10.87,34570.0
2019-07-29,10.885,10.97,10.665,10.77,99364.0
2019-07-30,10.705,11.0,10.675,10.935,93945.0
2019-07-31,10.935,11.215,10.78,10.97,55152.0
2019-08-01,10.96,11.01,10.68,10.845,58211.0
2019-08-02,11.11,11.5,10.905,11.1,51262.0
2019-08-06,11.065,11.34,10.93,11.225,199955.0
2019-08-07,11.065,11.265,10.855,11.075,315338.0
2019-08-08,11.31,11.6,11.31,11.455,302018.0
2019-08-09,11.49,11.79,11.335,11.515,152632.0
2019-08-12,11.5,11.755,11.405,11.525,115966.0
2019-08-13,11.525,11.795,11.325,11.555,92366.0
2019-08-14,11.53,11.88,11.165,11.31,281326.0
2019-08-15,11.275,11.275,10.695,10.745,113103.0
2019-08-16,10.79,10.86,10.635,10.745,109990.0
2019-08-19,10.815,11.215,10.285,11.105,128054.0
2019-08-20,11.095,11.175,10.995,11.09,101629.0
2019-08-21,11.165,11.41,10.935,11.055,173499.0
2019-08-22,11.06,11.175,10.925,10.96,100977.0
2019-08-23,10.84,10.96,10.49,10.525,87705.0
2019-08-26,10.515,10.575,10.27,10.305,92207.0
2019-08-27,10.335,10.39,10.09,10.16,95745.0
2019-08-28,10.165,10.655,10.04,10.535,180540.0
2019-08-29,10.61,11.08,10.61,10.925,146630.0
2019-08-30,10.95,10.975,10.6,10.97,100264.0
2019-09-03,10.885,11.03,10.62,11.005,107159.0
2019-09-04,11.095,11.25,11.005,11.07,155979.0
2019-09-05,11.13,11.265,11.01,11.105,150194.0
2019-09-06,11.095,11.155,10.97,11.105,107732.0
2019-09-09,11.165,11.525,11.165,11.32,248521.0
2019-09-10,11.325,11.735,11.325,11.44,288948.0
2019-09-11,11.555,11.675,11.2,11.355,194226.0
2019-09-12,11.31,11.55,11.12,11.385,136971.0
2019-09-13,11.395,11.72,11.265,11.645,441109.0
2019-09-16,12.745,12.94,11.815,11.865,419148.0
2019-09-17,11.855,11.985,11.32,11.44,333637.0
2019-09-18,11.38,11.555,11.165,11.405,164898.0
2019-09-19,11.465,11.735,11.455,11.505,203090.0
2019-09-20,11.72,12.02,11.61,11.865,300945.0
2019-09-23,11.815,11.95,11.66,11.735,128593.0
2019-09-24,11.745,11.865,11.48,11.5,150514.0
2019-09-25,11.44,11.565,11.265,11.525,126345.0
2019-09-26,11.565,11.66,11.12,11.275,100889.0
2019-09-27,11.24,11.47,11.115,11.325,70957.0
2019-09-30,11.335,11.36,10.895,10.945,148567.0
2019-10-01,10.975,11.18,10.54,10.625,103434.0
2019-10-02,10.53,10.53,10.185,10.29,157811.0
2019-10-03,10.225,10.255,9.925,10.14,125695.0
2019-10-04,10.09,10.27,9.835,10.06,150949.0
2019-10-07,10.02,10.08,9.82,9.865,88195.0
2019-10-08,9.635,9.855,9.5,9.535,250770.0
2019-10-09,9.585,9.69,9.36,9.42,132101.0
2019-10-10,9.35,9.5,8.885,9.335,159842.0
2019-10-11,9.49,9.49,9.335,9.385,49835.0
2019-10-15,9.08,9.395,9.075,9.1,109458.0
2019-10-16,9.115,9.28,9.065,9.125,125846.0
2019-10-17,9.135,9.195,9.005,9.11,104396.0
2019-10-18,9.11,9.5,9.1,9.385,276211.0
2019-10-21,9.37,9.48,9.18,9.265,149121.0
2019-10-22,9.31,9.54,9.29,9.36,93845.0
2019-10-23,9.34,9.575,9.145,9.195,281553.0
2019-10-24,9.22,9.415,9.16,9.195,140947.0
2019-10-25,9.385,9.49,9.17,9.185,89369.0
2019-10-28,9.255,9.49,9.09,9.11,58858.0
2019-10-29,9.075,9.325,9.015,9.24,136227.0
2019-10-30,9.255,9.405,9.03,9.265,96064.0
2019-10-31,9.245,9.265,9.015,9.16,62917.0
2019-11-01,9.125,9.395,9.115,9.36,154262.0
2019-11-04,9.44,9.93,9.44,9.845,169161.0
2019-11-05,9.845,10.15,9.845,9.975,107879.0
2019-11-06,10.0,10.055,9.63,9.665,50174.0
2019-11-07,9.75,9.87,9.665,9.81,89670.0
2019-11-08,9.585,9.985,8.945,9.475,280386.0
2019-11-11,9.405,9.41,9.21,9.31,244137.0
2019-11-12,9.325,9.455,9.205,9.315,418469.0
2019-11-13,9.265,9.445,9.125,9.17,123971.0
2019-11-14,9.15,9.21,8.805,8.855,188571.0
2019-11-15,8.855,9.075,8.275,8.935,96741.0
2019-11-18,8.925,9.11,8.675,8.735,102049.0
2019-11-19,8.63,8.63,8.265,8.355,227358.0
2019-11-20,8.33,8.39,8.035,8.24,455690.0
2019-11-21,8.225,8.425,8.155,8.31,119450.0
2019-11-22,8.335,8.43,8.18,8.19,84871.0
2019-11-25,8.19,8.39,8.155,8.215,376807.0
2019-11-26,8.24,8.295,8.11,8.24,316219.0
2019-11-27,8.25,8.285,8.145,8.24,137843.0
2019-11-28,8.25,8.49,8.095,8.205,86571.0
2019-11-29,8.23,8.23,8.06,8.17,119057.0
2019-12-02,8.19,8.19,7.79,7.86,595816.0
2019-12-03,7.805,7.835,7.495,7.73,241054.0
2019-12-04,7.705,7.86,7.705,7.78,777959.0
2019-12-05,7.815,7.875,7.555,7.78,399261.0
2019-12-06,7.84,8.025,7.78,7.805,683240.0
2019-12-09,7.805,7.805,7.53,7.675,179425.0
2019-12-10,7.66,7.685,7.54,7.61,337758.0
2019-12-11,7.615,7.685,7.6,7.6,281924.0
2019-12-12,7.615,7.815,7.615,7.705,306675.0
2019-12-13,7.875,7.91,7.635,7.77,299396.0
2019-12-16,7.84,8.135,7.825,8.0,580232.0
2019-12-17,8.035,8.275,8.035,8.065,197082.0
2019-12-18,8.11,8.65,8.015,8.11,244100.0
2019-12-19,8.005,8.32,8.005,8.205,740249.0
2019-12-20,8.215,8.26,7.97,8.04,230060.0
2019-12-23,8.025,8.345,7.99,8.3,288397.0
2019-12-24,8.335,8.58,8.335,8.44,168027.0
2019-12-27,8.52,8.535,8.32,8.33,226811.0
2019-12-30,8.345,8.655,8.345,8.44,359219.0
2019-12-31,8.475,8.635,8.325,8.5,216044.0
2020-01-02,8.565,8.725,8.33,8.39,139404.0
2020-01-03,8.38,8.805,8.38,8.515,181211.0
2020-01-06,8.505,8.665,8.445,8.62,329436.0
2020-01-07,8.86,9.0,8.685,8.94,483786.0
2020-01-08,9.11,9.215,8.995,9.065,467357.0
2020-01-09,9.08,9.305,8.995,9.26,352305.0
2020-01-10,9.275,9.515,9.08,9.31,276239.0
2020-01-13,9.305,9.39,9.09,9.18,423735.0
2020-01-14,9.18,9.24,9.08,9.16,149077.0
2020-01-15,9.125,9.15,8.995,9.07,59825.0
2020-01-16,8.995,9.035,8.825,8.975,112560.0
2020-01-17,9.0,9.03,8.88,8.93,48219.0
2020-01-20,8.94,8.97,8.78,8.955,31457.0
2020-01-21,8.92,9.035,8.79,8.825,196500.0
2020-01-22,8.805,8.805,8.645,8.72,64740.0
2020-01-23,8.645,8.69,8.425,8.655,104444.0
2020-01-24,8.665,8.675,8.365,8.41,102186.0
2020-01-27,8.14,8.53,8.125,8.18,98347.0
2020-01-28,8.185,8.3,8.045,8.195,125156.0
2020-01-29,8.23,8.755,8.16,8.265,187985.0
2020-01-30,8.215,8.445,8.045,8.415,179230.0
2020-01-31,8.345,8.445,8.16,8.335,213400.0
2020-02-03,8.275,8.335,8.16,8.25,126226.0
2020-02-04,8.335,8.46,7.965,8.01,101574.0
2020-02-05,8.1,8.24,7.92,8.215,175234.0
2020-02-06,8.23,8.3,8.09,8.195,188153.0
2020-02-07,8.16,8.18,7.905,7.955,290640.0
2020-02-10,7.975,8.285,7.795,7.795,167863.0
2020-02-11,7.87,7.93,7.665,7.675,122223.0
2020-02-12,7.76,7.82,7.585,7.71,293589.0
2020-02-13,7.68,7.79,7.585,7.655,328855.0
2020-02-14,7.655,7.71,7.61,7.665,197487.0
2020-02-18,7.675,7.71,7.505,7.61,374640.0
2020-02-19,7.585,7.7,7.575,7.655,201119.0
2020-02-20,7.665,7.84,7.665,7.71,122116.0
2020-02-21,7.665,7.745,7.405,7.6,258540.0
2020-02-24,7.335,7.4,7.095,7.285,552773.0
2020-02-25,7.285,7.365,7.07,7.125,152638.0
2020-02-26,7.125,7.4,7.015,7.08,226472.0
2020-02-27,6.865,6.865,6.425,6.545,204741.0
2020-02-28,6.31,6.725,6.2,6.725,330299.0
2020-03-02,6.75,6.75,6.415,6.67,135563.0
2020-03-03,6.47,6.69,6.355,6.425,366953.0
2020-03-04,6.67,6.67,6.415,6.625,214528.0
2020-03-05,6.47,6.47,6.15,6.29,293363.0
2020-03-06,6.115,6.2,5.805,6.115,693698.0
2020-03-09,4.875,4.92,3.315,3.985,814452.0
2020-03-10,4.295,4.6,4.21,4.6,577901.0
2020-03-11,4.51,4.555,4.05,4.12,589672.0
2020-03-12,3.73,3.915,3.445,3.455,432752.0
2020-03-13,3.67,4.295,3.48,4.295,324952.0
2020-03-16,3.385,4.085,3.365,3.73,295370.0
2020-03-17,3.695,4.1,3.56,3.65,162576.0
2020-03-18,3.545,3.605,3.12,3.385,326423.0
2020-03-19,3.41,3.59,3.19,3.395,345425.0
2020-03-20,3.545,3.835,3.26,3.525,311618.0
2020-03-23,3.42,3.42,2.87,2.905,235730.0
2020-03-24,3.075,3.13,2.79,2.905,359871.0
2020-03-25,3.02,3.32,2.825,3.04,265748.0
2020-03-26,3.065,3.13,2.835,2.845,209789.0
2020-03-27,2.745,2.975,2.35,2.455,185207.0
2020-03-30,2.4,2.7,2.215,2.695,168805.0
2020-03-31,2.745,3.275,2.735,3.055,211929.0
2020-04-01,3.23,3.23,2.76,2.855,167240.0
2020-04-02,2.965,3.775,2.92,3.73,412769.0
2020-04-03,3.985,4.03,3.53,3.59,136868.0
2020-04-06,3.69,3.69,3.38,3.42,133590.0
2020-04-07,3.58,3.76,3.44,3.57,151740.0
2020-04-08,3.61,3.76,3.455,3.72,83569.0
2020-04-09,3.77,4.465,3.72,3.9,239560.0
2020-04-13,3.815,4.005,3.73,3.795,93635.0
2020-04-14,3.795,4.165,3.645,3.74,207543.0
2020-04-15,3.505,3.675,3.325,3.44,106989.0
2020-04-16,3.42,3.495,3.175,3.195,58185.0
2020-04-17,3.26,3.4,3.07,3.295,157185.0
2020-04-20,2.975,3.485,2.825,3.335,86226.0
2020-04-21,3.175,3.57,3.12,3.39,154396.0
2020-04-22,3.58,3.77,3.515,3.685,142227.0
2020-04-23,3.955,4.2,3.92,4.165,168857.0
2020-04-24,4.37,4.56,3.795,3.825,226094.0
2020-04-27,3.92,3.965,3.61,3.92,62954.0
2020-04-28,3.775,3.985,3.675,3.92,90126.0
2020-04-29,3.965,4.25,3.955,4.155,223184.0
2020-04-30,4.425,4.52,4.05,4.21,228502.0
2020-05-01,4.23,4.305,3.91,3.975,140130.0
2020-05-04,3.825,4.24,3.825,4.19,153129.0
2020-05-05,4.38,4.57,4.02,4.07,119734.0
2020-05-06,4.04,4.125,3.845,3.845,83553.0
2020-05-07,3.93,4.04,3.69,3.73,104898.0
2020-05-08,3.77,3.985,3.72,3.825,81809.0
2020-05-11,3.89,3.9,3.77,3.87,99980.0
2020-05-12,3.935,4.08,3.86,4.05,109485.0
2020-05-13,4.005,4.135,3.4,3.455,219954.0
2020-05-14,3.465,3.465,3.12,3.125,135415.0
2020-05-15,3.185,3.4,2.91,3.015,138296.0
2020-05-19,3.125,3.295,2.92,3.155,241732.0
2020-05-20,3.22,3.91,3.21,3.86,402086.0
2020-05-21,3.87,4.1,3.645,3.785,266140.0
2020-05-22,3.77,3.775,3.505,3.59,193283.0
2020-05-25,3.69,3.72,3.58,3.655,68563.0
2020-05-26,3.74,3.815,3.6,3.69,149996.0
2020-05-27,3.665,3.69,3.39,3.515,176691.0
2020-05-28,3.475,3.57,3.42,3.465,66063.0
2020-05-29,3.455,3.465,3.295,3.325,296432.0
2020-06-01,3.38,3.625,3.37,3.525,271614.0
2020-06-02,3.6,3.815,3.58,3.675,262549.0
2020-06-03,3.74,4.21,3.72,4.135,331732.0
2020-06-04,4.24,4.25,4.015,4.1,206804.0
2020-06-05,4.265,4.85,4.24,4.815,523736.0
2020-06-08,5.2,5.255,4.86,5.22,314980.0
2020-06-09,5.295,5.295,4.87,4.985,320002.0
2020-06-10,4.985,5.16,4.53,4.91,182765.0
2020-06-11,4.52,4.645,3.91,4.03,427972.0
2020-06-12,4.335,4.38,3.86,4.06,287224.0
2020-06-15,3.855,4.03,3.6,3.9,362285.0
2020-06-16,4.145,4.265,3.885,3.9,244717.0
2020-06-17,3.965,3.965,3.635,3.69,248527.0
2020-06-18,3.61,3.76,3.53,3.665,173232.0
2020-06-19,3.76,3.965,3.625,3.835,330911.0
2020-06-22,3.795,3.92,3.675,3.9,156562.0
2020-06-23,3.965,4.005,3.73,3.75,293557.0
2020-06-24,3.675,3.9,3.455,3.525,211095.0
2020-06-25,3.325,3.53,3.295,3.43,228930.0
2020-06-26,3.355,3.39,3.125,3.155,250021.0
2020-06-29,3.145,3.345,3.07,3.26,119962.0
2020-06-30,3.22,3.24,3.11,3.205,77608.0
2020-07-02,3.22,3.345,3.11,3.175,163727.0
2020-07-03,3.195,3.28,3.175,3.185,39151.0
2020-07-06,3.205,3.325,3.185,3.195,50418.0
2020-07-07,3.165,3.25,3.06,3.06,155003.0
2020-07-08,3.06,3.25,2.96,3.005,104005.0
2020-07-09,3.015,3.125,2.94,3.045,72713.0
2020-07-10,3.015,3.155,2.965,3.125,132381.0
2020-07-13,3.165,3.21,3.05,3.155,126878.0
2020-07-14,3.165,3.175,3.025,3.1,102161.0
2020-07-15,3.205,3.205,3.07,3.145,210830.0
2020-07-16,3.09,3.195,3.05,3.08,76543.0
2020-07-17,3.045,3.11,3.015,3.035,87961.0
2020-07-20,2.995,3.165,2.835,2.965,156669.0
2020-07-21,3.015,3.185,3.005,3.135,232203.0
2020-07-22,3.12,3.145,3.045,3.08,79773.0
2020-07-23,3.09,3.205,2.95,3.05,193579.0
2020-07-24,2.995,3.145,2.96,2.965,183187.0
2020-07-27,2.985,3.07,2.88,2.89,117060.0
2020-07-28,2.88,2.92,2.815,2.855,133009.0
2020-07-29,2.855,2.875,2.74,2.78,182343.0
2020-07-30,2.74,2.74,2.63,2.685,137892.0
2020-07-31,2.695,2.78,2.59,2.6,111135.0
2020-08-04,2.685,2.72,2.62,2.635,114802.0
2020-08-05,2.73,2.875,2.695,2.72,321700.0
2020-08-06,2.74,2.78,2.72,2.77,74346.0
2020-08-07,2.685,2.805,2.655,2.74,140331.0
2020-08-10,2.73,2.845,2.73,2.78,174087.0
2020-08-11,2.825,2.9,2.695,2.695,370542.0
2020-08-12,2.74,2.76,2.655,2.74,150523.0
2020-08-13,2.72,2.825,2.705,2.72,214631.0
2020-08-14,2.73,2.995,2.695,2.975,278102.0
2020-08-17,2.995,3.06,2.89,2.92,94033.0
2020-08-18,2.94,3.025,2.845,2.845,193976.0
2020-08-19,2.835,2.865,2.75,2.78,153637.0
2020-08-20,2.78,2.78,2.685,2.685,174055.0
2020-08-21,2.685,2.715,2.555,2.57,244732.0
2020-08-24,2.58,2.75,2.58,2.705,125650.0
2020-08-25,2.72,2.815,2.655,2.74,134049.0
2020-08-26,2.72,2.74,2.655,2.655,81563.0
2020-08-27,2.655,2.74,2.545,2.58,159766.0
2020-08-28,2.58,2.685,2.58,2.645,63194.0
2020-08-31,2.655,2.705,2.545,2.57,110884.0
2020-09-01,2.57,2.655,2.555,2.6,83596.0
2020-09-02,2.685,2.685,2.545,2.57,92831.0
2020-09-03,2.545,2.61,2.495,2.515,132336.0
2020-09-04,2.495,2.6,2.4,2.44,101011.0
2020-09-08,2.395,2.43,2.24,2.29,197227.0
2020-09-09,2.315,2.365,2.26,2.29,70600.0
2020-09-10,2.325,2.325,2.15,2.165,110477.0
2020-09-11,2.165,2.205,2.08,2.13,78220.0
2020-09-14,2.12,2.195,2.005,2.155,116011.0
2020-09-15,2.185,2.27,2.155,2.215,112597.0
2020-09-16,2.185,2.395,2.185,2.395,118803.0
2020-09-17,2.395,2.41,2.29,2.29,80901.0
2020-09-18,2.315,2.715,2.26,2.715,351734.0
2020-09-21,2.59,2.59,2.325,2.325,126785.0
2020-09-22,2.335,2.4,2.215,2.23,50221.0
2020-09-23,2.26,2.345,2.165,2.185,109108.0
2020-09-24,2.175,2.26,2.13,2.165,64741.0
2020-09-25,2.15,2.225,2.07,2.215,98424.0
2020-09-28,2.29,2.29,2.14,2.165,44266.0
2020-09-29,2.14,2.205,2.065,2.09,77702.0
2020-09-30,2.065,2.15,1.99,2.005,160575.0
2020-10-01,2.015,2.065,1.99,2.045,73743.0
2020-10-02,2.005,2.045,1.92,2.005,155304.0
2020-10-05,2.09,2.24,2.09,2.24,97002.0
2020-10-06,2.26,2.355,2.11,2.13,278342.0
2020-10-07,2.165,2.165,2.055,2.07,151324.0
2020-10-08,2.045,2.225,2.045,2.195,190938.0
2020-10-09,2.23,2.26,2.11,2.14,273060.0
2020-10-13,2.11,2.175,2.07,2.1,68789.0
2020-10-14,2.065,2.14,2.055,2.08,99048.0
2020-10-15,2.07,2.1,1.99,2.1,145972.0
2020-10-16,2.045,2.175,2.045,2.15,143620.0
2020-10-19,2.155,2.185,2.08,2.11,118132.0
2020-10-20,2.13,2.175,2.07,2.09,186494.0
2020-10-21,2.09,2.165,2.07,2.11,119615.0
2020-10-22,2.12,2.24,2.11,2.225,173377.0
2020-10-23,2.26,2.29,2.15,2.155,123929.0
2020-10-26,2.12,2.225,2.015,2.055,128611.0
2020-10-27,2.025,2.155,2.015,2.035,87728.0
2020-10-28,1.95,1.98,1.885,1.94,126627.0
2020-10-29,1.93,2.025,1.885,1.93,86166.0
2020-10-30,1.96,2.045,1.91,2.025,126264.0
2020-11-02,2.025,2.11,1.94,2.09,123924.0
2020-11-03,2.1,2.175,2.07,2.1,95604.0
2020-11-04,2.215,2.215,1.91,1.91,126349.0
2020-11-05,1.895,1.99,1.895,1.97,139347.0
2020-11-06,2.035,2.035,1.905,1.95,125139.0
2020-11-09,2.035,2.28,2.025,2.195,732445.0
2020-11-10,2.225,2.28,2.155,2.23,119269.0
2020-11-11,2.26,2.29,2.1,2.14,223219.0
2020-11-12,2.11,2.13,1.99,1.995,119692.0
2020-11-13,1.99,2.065,1.99,2.045,84371.0
2020-11-16,2.12,2.3,2.1,2.27,271908.0
2020-11-17,2.23,2.355,2.205,2.335,169910.0
2020-11-18,2.355,2.505,2.315,2.315,228009.0
2020-11-19,2.3,2.43,2.27,2.41,141616.0
2020-11-20,2.515,2.515,2.315,2.345,87010.0
2020-11-23,2.355,2.75,2.355,2.73,380126.0
2020-11-24,2.88,3.09,2.77,2.835,705454.0
2020-11-25,3.015,3.06,2.805,2.92,316618.0
2020-11-26,2.92,3.015,2.875,2.94,163356.0
2020-11-27,2.88,3.125,2.875,3.08,343543.0
2020-11-30,3.165,3.165,2.63,2.63,664424.0
2020-12-01,2.685,2.77,2.315,2.365,935930.0
2020-12-02,2.41,2.665,2.385,2.56,658299.0
2020-12-03,2.58,2.62,2.505,2.545,232901.0
2020-12-04,2.57,2.975,2.56,2.89,516083.0
2020-12-07,2.845,2.965,2.78,2.855,521906.0
2020-12-08,2.835,3.135,2.835,3.1,441598.0
2020-12-09,3.175,3.21,2.94,3.035,655458.0
2020-12-10,3.015,3.325,2.975,3.24,483269.0
2020-12-11,3.24,3.295,3.185,3.27,289980.0
2020-12-14,3.325,3.41,3.135,3.205,495761.0
2020-12-15,3.21,3.38,3.185,3.23,489269.0
2020-12-16,3.25,3.28,3.1,3.125,212945.0
2020-12-17,3.125,3.38,3.09,3.345,469792.0
2020-12-18,3.355,3.485,3.26,3.4,319900.0
2020-12-21,3.21,3.295,2.985,3.035,498643.0
2020-12-22,3.035,3.135,2.88,2.9,322077.0
2020-12-23,2.91,3.1,2.91,3.09,306379.0
2020-12-24,3.025,3.135,2.965,3.045,135912.0
2020-12-29,3.045,3.185,2.985,3.045,229696.0
2020-12-30,3.045,3.22,3.015,3.05,294866.0
2020-12-31,3.05,3.185,3.005,3.025,192726.0
2021-01-04,3.045,3.205,3.015,3.025,285477.0
2021-01-05,3.035,3.455,2.975,3.315,564569.0
2021-01-06,3.39,3.54,3.315,3.37,342551.0
2021-01-07,3.41,3.54,3.38,3.485,216681.0
2021-01-08,3.57,3.6,3.365,3.515,381936.0
2021-01-11,3.42,3.6,3.42,3.58,189137.0
2021-01-12,3.6,3.75,3.53,3.71,265957.0
2021-01-13,3.655,3.72,3.54,3.665,177177.0
2021-01-14,3.645,3.955,3.615,3.92,367830.0
2021-01-15,3.835,3.92,3.785,3.86,202828.0
2021-01-18,3.835,3.92,3.665,3.71,233266.0
2021-01-19,3.74,3.965,3.71,3.93,282223.0
2021-01-20,3.93,4.115,3.93,4.005,240301.0
2021-01-21,3.995,4.115,3.815,3.92,266872.0
2021-01-22,3.835,3.89,3.69,3.77,186132.0
2021-01-25,3.75,3.77,3.55,3.615,234495.0
2021-01-26,3.655,3.72,3.355,3.4,254382.0
2021-01-27,3.335,3.53,3.26,3.485,225591.0
2021-01-28,3.495,3.54,3.42,3.475,182651.0
2021-01-29,3.43,3.57,3.43,3.505,242045.0
2021-02-01,3.525,3.775,3.515,3.73,184388.0
2021-02-02,3.86,3.92,3.665,3.74,203594.0
2021-02-03,3.76,3.955,3.685,3.92,207506.0
2021-02-04,4.04,4.04,3.86,3.995,158906.0
2021-02-05,4.02,4.22,4.015,4.21,208035.0
2021-02-08,4.25,4.42,4.22,4.42,193614.0
2021-02-09,4.38,4.38,4.165,4.35,336377.0
2021-02-10,4.38,4.665,4.34,4.635,351611.0
2021-02-11,4.655,4.71,4.56,4.585,251174.0
2021-02-12,4.505,4.955,4.505,4.935,277091.0
2021-02-16,5.02,5.81,5.02,5.465,881142.0
2021-02-17,5.35,5.625,5.295,5.585,365192.0
2021-02-18,5.56,5.64,5.415,5.49,250326.0
2021-02-19,5.54,5.64,5.415,5.55,145430.0
2021-02-22,5.475,5.965,5.475,5.945,391629.0
2021-02-23,5.935,6.04,5.69,5.98,258895.0
2021-02-24,6.03,6.48,6.03,6.225,392896.0
2021-02-25,6.3,6.31,5.935,5.98,464933.0
2021-02-26,5.84,6.045,5.72,5.955,188433.0
2021-03-01,6.095,6.225,5.82,5.895,319897.0
2021-03-02,5.895,6.045,5.775,5.87,227234.0
2021-03-03,5.895,6.225,5.82,6.19,369249.0
2021-03-04,6.065,6.535,6.045,6.405,384603.0
2021-03-05,6.615,6.78,6.48,6.63,396887.0
2021-03-08,6.67,6.775,6.085,6.105,272466.0
2021-03-09,6.03,6.125,5.925,5.97,147574.0
2021-03-10,6.02,6.105,5.87,6.01,134650.0
2021-03-11,6.03,6.2,5.82,5.88,336651.0
2021-03-12,5.98,6.15,5.86,6.055,196893.0
2021-03-15,5.945,6.415,5.88,6.385,234769.0
2021-03-16,6.31,6.52,6.19,6.415,1097035.0
2021-03-17,6.45,6.5,6.285,6.31,244772.0
2021-03-18,6.265,6.285,5.81,5.83,264998.0
2021-03-19,5.65,5.85,5.56,5.745,406603.0
2021-03-22,5.67,5.955,5.67,5.895,189337.0
2021-03-23,5.72,5.795,5.585,5.64,160510.0
2021-03-24,5.72,5.95,5.72,5.795,148071.0
2021-03-25,5.64,5.915,5.53,5.88,187582.0
2021-03-26,5.97,6.055,5.87,5.945,141620.0
2021-03-29,5.755,5.99,5.755,5.885,179037.0
2021-03-30,5.795,6.065,5.775,5.99,137101.0
2021-03-31,5.98,6.105,5.945,6.04,172344.0
2021-04-01,6.125,6.5,6.125,6.34,190443.0
2021-04-05,6.32,6.405,6.2,6.35,145431.0
2021-04-06,6.49,6.515,6.265,6.31,119244.0
2021-04-07,6.205,6.395,6.205,6.265,95635.0
2021-04-08,6.215,6.415,6.115,6.35,106347.0
2021-04-09,6.33,6.45,6.205,6.245,64512.0
2021-04-12,6.275,6.33,5.99,6.01,106332.0
2021-04-13,6.02,6.255,5.915,6.215,129270.0
2021-04-14,6.13,6.69,6.13,6.35,258013.0
2021-04-15,6.32,6.53,6.15,6.2,137226.0
2021-04-16,6.225,6.225,6.075,6.19,122503.0
2021-04-19,6.285,6.285,5.98,6.125,90044.0
2021-04-20,6.105,6.125,5.83,5.885,162235.0
2021-04-21,5.765,6.085,5.765,5.98,101042.0
2021-04-22,6.085,6.125,5.795,5.84,320940.0
2021-04-23,5.84,5.965,5.735,5.83,194901.0
2021-04-26,5.785,5.885,5.595,5.84,206960.0
2021-04-27,5.84,6.0,5.71,5.71,200138.0
2021-04-28,5.735,5.965,5.635,5.945,307656.0
2021-04-29,5.98,6.245,5.86,5.905,185302.0
2021-04-30,5.82,6.095,5.725,5.955,261610.0
2021-05-03,5.98,6.2,5.885,6.19,244248.0
2021-05-04,6.19,6.32,6.01,6.255,125767.0
2021-05-05,6.31,6.45,6.17,6.34,598442.0
2021-05-06,6.285,6.37,5.775,5.88,270073.0
2021-05-07,5.84,5.88,5.66,5.71,253946.0
2021-05-10,5.755,5.81,5.445,5.445,274476.0
2021-05-11,5.32,5.425,5.145,5.265,190865.0
2021-05-12,5.255,5.425,5.19,5.21,189050.0
2021-05-13,5.115,5.21,5.0,5.075,133046.0
2021-05-14,5.16,5.32,5.105,5.275,114555.0
2021-05-17,5.18,5.56,5.135,5.54,218426.0
2021-05-18,5.735,5.735,5.425,5.55,121604.0
2021-05-19,5.38,5.53,5.22,5.49,123667.0
2021-05-20,5.475,5.48,5.34,5.475,109621.0
2021-05-21,5.475,5.605,5.475,5.565,92765.0
2021-05-25,5.52,5.605,5.52,5.56,95905.0
2021-05-26,5.595,5.72,5.51,5.68,121849.0
2021-05-27,5.69,5.935,5.65,5.905,92956.0
2021-05-28,5.885,6.065,5.84,5.99,127415.0
2021-05-31,5.99,6.095,5.71,5.965,108033.0
2021-06-01,6.075,6.285,5.965,6.085,246297.0
2021-06-02,6.14,6.375,6.115,6.255,208533.0
2021-06-03,6.33,6.5,6.16,6.49,286414.0
2021-06-04,6.555,6.62,6.395,6.405,163681.0
2021-06-07,6.385,6.595,6.375,6.415,156281.0
2021-06-08,6.405,6.62,6.15,6.585,262638.0
2021-06-09,6.555,6.735,6.48,6.65,170122.0
2021-06-10,6.745,6.79,6.555,6.585,71934.0
2021-06-11,6.67,6.67,6.53,6.605,116876.0
2021-06-14,6.64,6.695,6.37,6.37,180391.0
2021-06-15,6.46,6.565,6.29,6.31,119966.0
2021-06-16,6.225,6.45,6.2,6.2,166883.0
2021-06-17,6.18,6.18,5.775,5.82,274984.0
2021-06-18,5.69,6.0,5.64,5.71,86254.0
2021-06-21,5.795,6.03,5.69,5.935,223588.0
2021-06-22,5.925,6.03,5.82,5.925,116839.0
2021-06-23,6.095,6.16,5.97,6.14,142996.0
2021-06-24,6.3,6.85,6.13,6.84,399538.0
2021-06-25,6.895,7.3,6.715,7.29,285144.0
2021-06-28,7.29,7.44,7.045,7.095,215851.0
2021-06-29,7.17,7.31,7.045,7.15,68878.0
2021-06-30,7.17,7.32,7.1,7.215,107520.0
2021-07-02,7.18,7.215,6.97,6.98,79538.0
2021-07-05,6.99,7.18,6.915,7.16,53881.0
2021-07-06,7.095,7.365,6.97,7.055,116746.0
2021-07-07,7.045,7.1,6.605,6.715,164719.0
2021-07-08,6.605,6.935,6.595,6.85,75571.0
2021-07-09,6.925,6.95,6.765,6.915,32043.0
2021-07-12,6.85,6.94,6.79,6.84,71197.0
2021-07-13,6.875,6.94,6.79,6.895,70746.0
2021-07-14,6.885,6.98,6.755,6.82,178441.0
2021-07-15,6.69,6.775,6.545,6.695,135761.0
2021-07-16,6.65,6.865,6.485,6.5,157779.0
2021-07-19,6.125,6.425,6.095,6.375,136372.0
2021-07-20,6.35,6.935,6.35,6.775,147394.0
2021-07-21,6.875,7.225,6.775,7.025,167346.0
2021-07-22,6.935,7.215,6.935,7.11,124798.0
2021-07-23,7.15,7.31,7.05,7.15,56085.0
2021-07-26,7.17,7.415,7.17,7.28,106091.0
2021-07-27,7.205,7.205,7.02,7.16,63314.0
2021-07-28,7.195,7.255,7.065,7.16,60825.0
2021-07-29,7.245,7.26,7.13,7.245,115569.0
2021-07-30,7.215,7.215,7.01,7.205,43685.0
2021-08-03,7.075,7.14,7.02,7.045,69114.0
2021-08-04,6.99,7.0,6.52,6.595,117212.0
2021-08-05,6.595,6.895,6.545,6.715,142931.0
2021-08-06,6.715,6.895,6.62,6.66,46721.0
2021-08-09,6.545,6.855,6.36,6.67,130362.0
2021-08-10,6.68,6.94,6.535,6.885,137495.0
2021-08-11,6.98,7.085,6.615,6.875,164757.0
2021-08-12,6.705,6.97,6.215,6.265,291146.0
2021-08-13,6.265,6.45,6.075,6.115,141528.0
2021-08-16,6.04,6.595,5.945,6.33,223016.0
2021-08-17,6.31,6.46,6.17,6.385,109040.0
2021-08-18,6.29,6.385,6.13,6.17,76529.0
2021-08-19,6.075,6.17,5.84,6.03,83198.0
2021-08-20,5.955,6.055,5.885,6.045,75046.0
2021-08-23,6.125,6.375,6.065,6.31,95370.0
2021-08-24,6.45,6.53,6.415,6.49,47736.0
2021-08-25,6.47,6.51,6.415,6.435,9648.0
2021-08-26,6.425,6.545,6.275,6.31,53491.0
2021-08-27,6.245,6.5,6.245,6.415,57903.0
2021-08-30,6.52,6.545,6.3,6.545,82718.0
2021-08-31,6.535,6.565,6.49,6.545,73859.0
2021-09-01,6.5,6.5,6.35,6.405,45906.0
2021-09-02,6.415,6.725,6.415,6.715,184184.0
2021-09-03,6.735,6.745,6.545,6.69,28624.0
2021-09-07,6.69,6.745,6.5,6.705,21463.0
2021-09-08,6.595,6.715,6.53,6.67,58289.0
2021-09-09,6.615,6.69,6.53,6.65,34525.0
2021-09-10,6.69,6.755,6.545,6.575,48510.0
2021-09-13,6.65,6.865,6.615,6.855,135236.0
2021-09-14,7.045,7.045,6.59,6.595,85461.0
2021-09-15,6.78,6.83,6.415,6.755,119369.0
2021-09-16,6.725,6.875,6.545,6.82,48588.0
2021-09-17,6.83,6.875,6.65,6.875,42337.0
2021-09-20,6.565,6.725,6.36,6.395,155959.0
2021-09-21,6.575,6.62,6.375,6.585,197729.0
2021-09-22,6.575,6.865,6.575,6.69,121600.0
2021-09-23,6.8,6.895,6.735,6.875,174132.0
2021-09-24,6.81,7.01,6.765,6.94,67102.0
2021-09-27,7.055,7.215,7.055,7.14,367147.0
2021-09-28,7.17,7.33,7.095,7.14,163888.0
2021-09-29,7.14,7.3,6.925,7.16,102267.0
2021-09-30,7.17,7.28,7.045,7.14,101130.0
2021-10-01,7.16,7.33,7.12,7.215,156753.0
2021-10-04,7.32,7.515,7.235,7.32,119333.0
2021-10-05,7.3,7.405,6.99,7.065,190905.0
2021-10-06,6.925,6.98,6.64,6.85,149109.0
2021-10-07,6.765,7.405,6.765,7.3,134542.0
2021-10-08,7.28,7.59,7.27,7.49,91053.0
2021-10-12,7.48,7.895,7.46,7.82,252529.0
2021-10-13,7.92,7.92,7.59,7.82,83324.0
2021-10-14,7.94,8.045,7.82,7.98,91844.0
2021-10-15,8.055,8.115,7.94,8.015,70270.0
2021-10-18,8.065,8.1,7.865,7.91,51176.0
2021-10-19,7.95,8.15,7.855,8.12,40143.0
2021-10-20,8.045,8.47,7.875,8.45,145620.0
2021-10-21,8.42,8.43,8.075,8.205,79007.0
2021-10-22,8.24,8.345,8.075,8.25,70738.0
2021-10-25,8.27,8.46,8.185,8.27,110816.0
2021-10-26,8.395,8.44,8.15,8.4,40776.0
2021-10-27,8.29,8.61,8.015,8.065,237414.0
2021-10-28,7.97,8.46,7.97,8.385,89137.0
2021-10-29,8.385,8.43,7.97,8.3,130337.0
2021-11-01,8.3,8.79,8.3,8.645,168192.0
2021-11-02,8.61,8.875,8.505,8.64,140452.0
2021-11-03,8.535,8.715,7.835,7.885,192069.0
2021-11-04,7.875,8.235,7.705,7.885,123195.0
2021-11-05,7.995,8.035,7.66,7.99,95439.0
2021-11-08,8.065,8.195,7.95,8.075,85031.0
2021-11-09,8.205,8.205,7.82,8.045,92358.0
2021-11-10,8.065,8.13,7.65,7.82,114004.0
2021-11-11,7.835,7.98,7.715,7.725,48922.0
2021-11-12,7.695,7.715,7.425,7.66,164505.0
2021-11-15,7.65,7.96,7.515,7.865,158667.0
2021-11-16,7.94,8.205,7.865,7.99,210405.0
2021-11-17,7.93,8.185,7.905,8.015,115923.0
2021-11-18,7.995,8.25,7.905,8.09,237932.0
2021-11-19,7.97,7.99,6.935,7.065,336275.0
2021-11-22,7.075,7.17,6.875,6.925,167850.0
2021-11-23,6.99,7.34,6.925,7.32,132341.0
2021-11-24,7.225,7.5,7.185,7.44,84235.0
2021-11-25,7.46,7.5,7.3,7.44,29510.0
2021-11-26,6.935,7.1,6.875,6.97,98320.0
2021-11-29,7.34,7.34,6.695,6.725,240091.0
2021-11-30,6.605,6.66,6.225,6.385,246437.0
2021-12-01,6.48,6.68,6.2,6.225,162875.0
2021-12-02,6.16,6.575,6.045,6.535,130913.0
2021-12-03,6.64,6.725,6.265,6.33,72266.0
2021-12-06,6.47,6.69,6.36,6.62,77011.0
2021-12-07,6.745,6.885,6.68,6.83,68609.0
2021-12-08,6.94,7.095,6.78,6.95,154558.0
2021-12-09,7.02,7.085,6.81,6.85,150385.0
2021-12-10,6.855,6.915,6.745,6.78,88312.0
2021-12-13,6.765,6.865,6.62,6.715,64497.0
2021-12-14,6.615,6.85,6.555,6.64,39391.0
2021-12-15,6.49,6.66,6.395,6.64,59429.0
2021-12-16,6.67,7.195,6.35,7.045,203903.0
2021-12-17,6.98,7.6,6.98,7.585,184590.0
2021-12-20,6.83,7.96,6.83,7.96,131427.0
2021-12-21,8.035,8.335,7.875,8.195,101412.0
2021-12-22,8.15,8.555,8.075,8.365,126686.0
2021-12-23,8.365,8.75,8.25,8.6,220285.0
2021-12-24,8.525,9.135,8.495,9.11,134342.0
2021-12-29,8.975,9.465,8.965,9.38,258607.0
2021-12-30,9.45,9.455,9.24,9.295,80055.0
2021-12-31,9.365,9.75,9.165,9.645,125301.0
2022-01-04,9.685,10.305,9.675,10.07,185598.0
2022-01-05,10.24,10.25,9.335,9.355,105516.0
2022-01-06,9.56,9.56,9.195,9.23,76560.0
2022-01-07,9.23,9.23,8.825,9.015,87482.0
2022-01-10,9.015,9.05,8.715,8.805,201654.0
2022-01-11,8.815,9.42,8.75,9.325,224905.0
2022-01-12,9.37,9.55,9.195,9.325,139169.0
2022-01-13,9.305,9.42,8.9,8.96,95104.0
2022-01-14,8.95,9.035,8.715,8.94,76864.0
2022-01-17,8.855,9.035,8.56,8.74,64748.0
2022-01-18,8.815,9.13,8.815,8.885,57343.0
2022-01-19,8.985,9.07,8.665,8.805,73413.0
2022-01-20,8.74,9.135,8.63,9.025,78861.0
2022-01-21,8.885,9.045,8.48,8.64,87144.0
2022-01-24,8.375,8.57,8.035,8.495,119894.0
2022-01-25,8.45,9.05,8.26,8.995,119049.0
2022-01-26,9.41,9.645,8.91,9.42,197663.0
2022-01-27,9.525,9.665,9.21,9.28,142133.0
2022-01-28,9.315,9.465,9.22,9.335,166125.0
2022-01-31,9.4,10.09,9.325,10.005,340974.0
2022-02-01,11.775,12.415,11.115,12.105,845925.0
2022-02-02,12.075,12.395,11.34,11.72,276526.0
2022-02-03,11.605,12.115,11.35,12.01,189695.0
2022-02-04,12.14,12.34,11.945,12.085,228085.0
2022-02-07,12.215,12.225,11.775,11.885,136262.0
2022-02-08,11.82,11.895,11.435,11.585,93070.0
2022-02-09,11.625,11.88,11.52,11.84,153391.0
2022-02-10,11.725,11.86,11.575,11.67,143923.0
2022-02-11,11.72,11.955,11.66,11.915,78044.0
2022-02-14,11.895,12.405,11.87,12.14,147491.0
2022-02-15,12.01,12.2,11.785,12.01,81896.0
2022-02-16,12.055,12.37,11.965,12.055,92718.0
2022-02-17,12.105,12.34,11.935,12.01,110115.0
2022-02-18,11.945,12.0,11.4,11.49,184387.0
2022-02-22,11.52,11.605,11.305,11.34,168397.0
2022-02-23,11.405,11.605,11.115,11.52,234588.0
2022-02-24,11.83,12.085,11.53,11.945,128762.0
2022-02-25,11.955,12.255,11.785,12.16,113301.0
2022-02-28,12.245,12.425,12.14,12.3,161122.0
2022-03-01,12.405,13.01,12.35,12.81,300409.0
2022-03-02,12.96,13.205,12.86,13.095,129733.0
2022-03-03,13.3,13.385,11.765,11.86,647010.0
2022-03-04,11.99,13.185,11.935,13.0,207442.0
2022-03-07,13.055,13.31,12.415,13.095,340300.0
2022-03-08,13.415,13.51,12.715,12.95,215961.0
2022-03-09,12.7,13.18,12.235,12.62,133677.0
2022-03-10,12.705,12.915,12.615,12.81,79104.0
2022-03-11,12.705,13.18,12.595,13.02,82680.0
2022-03-14,12.775,13.16,11.33,11.49,160907.0
2022-03-15,10.72,12.34,10.645,12.215,141664.0
2022-03-16,12.235,12.95,12.235,12.86,143355.0
2022-03-17,13.045,13.375,12.83,12.96,188965.0
2022-03-18,12.915,13.15,12.46,12.565,90663.0
2022-03-21,12.67,13.17,12.595,12.83,87763.0
2022-03-22,12.81,12.86,12.47,12.615,101986.0
2022-03-23,12.67,13.225,12.63,13.215,123014.0
2022-03-24,13.12,13.265,12.925,13.075,80334.0
2022-03-25,13.095,13.92,12.875,13.66,138440.0
2022-03-28,13.385,13.45,12.96,13.375,77723.0
2022-03-29,13.17,13.715,12.67,13.66,148457.0
2022-03-30,13.835,14.365,13.6,13.96,112300.0
2022-03-31,13.845,14.185,13.415,13.65,103217.0
2022-04-01,13.43,13.96,13.43,13.515,59015.0
2022-04-04,13.66,13.99,13.045,13.43,94062.0
2022-04-05,13.47,13.8,13.385,13.43,83283.0
2022-04-06,13.49,14.175,13.35,13.95,302050.0
2022-04-07,13.995,14.24,13.365,13.885,101245.0
2022-04-08,13.92,14.195,13.895,14.08,114882.0
2022-04-11,13.78,14.12,13.3,13.515,69350.0
2022-04-12,13.51,14.195,13.51,13.94,87459.0
2022-04-13,14.075,14.13,13.77,13.94,69677.0
2022-04-14,13.94,14.26,13.755,14.13,157467.0
2022-04-18,14.31,14.825,14.11,14.365,196644.0
2022-04-19,14.26,14.27,13.865,14.13,159575.0
2022-04-20,14.13,14.355,14.035,14.12,190479.0
2022-04-21,14.195,14.27,13.32,13.44,109217.0
2022-04-22,13.33,13.64,13.01,13.32,110035.0
2022-04-25,13.11,13.44,12.725,13.395,166423.0
2022-04-26,13.43,13.66,12.96,13.12,119118.0
2022-04-27,13.17,13.6,12.875,13.33,202451.0
2022-04-28,13.29,13.64,13.035,13.515,203976.0
2022-04-29,13.545,13.55,13.0,13.025,90293.0
2022-05-02,12.67,13.025,12.52,12.895,88570.0
2022-05-03,12.895,13.13,12.81,13.095,236385.0
2022-05-04,13.425,15.025,13.425,14.015,494078.0
2022-05-05,14.11,14.325,13.715,13.895,464581.0
2022-05-06,13.99,14.24,13.64,14.14,287581.0
2022-05-09,13.745,14.225,12.735,12.78,186156.0
2022-05-10,12.94,13.16,12.16,12.605,180743.0
2022-05-11,12.78,12.81,12.01,12.05,164066.0
2022-05-12,11.935,12.055,11.67,11.87,237905.0
2022-05-13,11.87,12.67,11.745,12.415,273492.0
2022-05-16,12.5,13.11,12.46,12.615,169835.0
2022-05-17,12.775,13.075,12.565,12.915,156945.0
2022-05-18,12.925,13.18,12.255,12.425,88024.0
2022-05-19,12.19,12.91,12.055,12.725,135091.0
2022-05-20,12.85,13.035,12.565,12.755,158308.0
2022-05-24,12.905,12.975,12.755,12.96,148371.0
2022-05-25,12.95,13.29,12.905,13.01,164708.0
2022-05-26,13.065,13.43,12.875,13.025,134173.0
2022-05-27,12.96,13.18,12.8,12.95,169828.0
2022-05-30,12.915,13.835,12.915,13.725,157368.0
2022-05-31,14.09,14.09,12.715,13.0,280216.0
2022-06-01,13.055,13.855,13.055,13.33,216160.0
2022-06-02,13.18,13.46,13.035,13.085,145273.0
2022-06-03,13.0,13.065,12.79,12.935,117504.0
2022-06-06,12.83,13.055,12.715,12.86,180612.0
2022-06-07,12.78,13.375,12.735,13.215,194039.0
2022-06-08,13.215,13.385,12.86,12.97,177127.0
2022-06-09,12.935,13.02,12.67,12.79,115093.0
2022-06-10,12.715,12.8,12.2,12.52,119376.0
2022-06-13,12.17,12.17,11.415,11.785,116837.0
2022-06-14,11.955,12.075,11.4,11.595,119675.0
2022-06-15,11.54,11.88,10.99,11.2,142350.0
2022-06-16,10.91,11.24,10.37,10.445,124697.0
2022-06-17,10.24,10.53,9.645,9.945,152773.0
2022-06-20,9.995,11.095,9.94,10.505,161329.0
2022-06-21,10.665,10.985,10.425,10.75,169496.0
2022-06-22,10.26,10.83,9.945,10.04,207373.0
2022-06-23,10.07,10.25,9.61,9.695,167041.0
2022-06-24,9.855,9.975,9.615,9.665,77564.0
2022-06-27,9.73,10.04,9.61,10.005,189197.0
2022-06-28,10.39,10.425,9.995,10.08,172105.0
2022-06-29,10.165,10.275,9.7,10.08,189621.0
2022-06-30,9.795,10.05,9.56,9.75,150078.0
2022-07-04,9.855,10.1,9.615,10.09,69430.0
2022-07-05,9.675,10.005,9.44,9.825,267498.0
2022-07-06,9.685,9.835,9.21,9.61,305573.0
2022-07-07,9.815,10.22,9.685,10.155,272653.0
2022-07-08,10.175,10.52,9.88,10.455,247953.0
2022-07-11,10.25,10.755,10.13,10.73,189723.0
2022-07-12,10.455,10.67,10.23,10.485,207279.0
2022-07-13,10.325,10.91,10.325,10.815,213620.0
2022-07-14,10.55,10.74,10.2,10.72,195538.0
2022-07-15,10.83,11.0,10.615,10.805,93594.0
2022-07-18,11.245,11.635,11.075,11.465,135697.0
2022-07-19,11.49,11.86,11.33,11.49,137194.0
2022-07-20,11.39,11.65,11.295,11.635,229508.0
2022-07-21,11.32,11.5,11.18,11.48,283855.0
2022-07-22,11.445,11.805,11.445,11.605,174043.0
2022-07-25,11.72,12.045,11.605,11.755,148602.0
2022-07-26,11.82,12.07,11.24,11.765,132278.0
2022-07-27,11.725,12.03,11.69,11.97,197902.0
2022-07-28,12.01,12.085,11.745,11.785,120305.0
2022-07-29,11.82,11.915,11.765,11.82,67564.0
2022-08-02,11.625,12.075,11.625,11.925,90308.0
2022-08-03,11.97,12.03,11.65,11.725,103481.0
2022-08-04,11.645,11.785,11.415,11.425,166952.0
2022-08-05,11.285,11.465,11.155,11.22,342081.0
2022-08-08,11.245,11.295,10.68,10.75,99646.0
2022-08-09,10.71,10.74,10.155,10.25,197398.0
2022-08-10,9.89,10.345,9.835,10.05,188273.0
2022-08-11,10.26,10.445,10.03,10.08,197270.0
2022-08-12,10.115,10.25,9.92,9.94,238215.0
2022-08-15,9.665,10.475,9.515,10.295,272147.0
2022-08-16,10.305,10.57,9.975,9.975,240329.0
2022-08-17,9.985,10.345,9.855,10.22,159368.0
2022-08-18,10.425,10.575,10.4,10.41,103935.0
2022-08-19,10.37,10.4,9.745,9.78,138821.0
2022-08-22,9.665,9.985,9.43,9.965,194966.0
2022-08-23,10.06,10.38,9.94,10.1,196380.0
2022-08-24,10.115,10.465,10.115,10.435,218311.0
2022-08-25,10.53,10.665,10.315,10.59,86760.0
2022-08-26,10.615,10.615,10.22,10.23,78380.0
2022-08-29,10.2,11.135,10.1,10.91,92489.0
2022-08-30,10.795,10.795,10.4,10.475,73785.0
2022-08-31,10.305,10.53,10.24,10.445,72386.0
2022-09-01,10.25,10.455,10.09,10.175,60604.0
2022-09-02,10.425,10.455,10.24,10.325,49098.0
2022-09-06,10.275,10.57,10.145,10.155,245535.0
2022-09-07,10.005,10.325,9.92,10.21,118040.0
2022-09-08,10.305,10.305,9.835,9.88,69113.0
2022-09-09,10.07,10.325,10.07,10.275,50616.0
2022-09-12,10.35,10.485,10.275,10.335,37887.0
2022-09-13,10.22,10.275,10.08,10.185,57310.0
2022-09-14,10.24,10.645,10.24,10.55,51829.0
2022-09-15,10.495,10.495,9.89,9.93,46582.0
2022-09-16,9.975,10.015,9.7,9.805,55951.0
2022-09-19,9.485,10.03,9.485,9.945,76029.0
2022-09-20,9.88,9.93,9.685,9.92,32517.0
2022-09-21,9.9,10.04,9.74,9.74,79509.0
2022-09-22,9.695,10.105,9.37,9.37,143864.0
2022-09-23,8.835,9.05,8.48,8.695,160422.0
2022-09-26,8.655,9.06,8.535,8.715,133836.0
2022-09-27,8.825,9.145,8.76,8.855,83247.0
2022-09-28,8.93,9.45,8.835,9.365,52631.0
2022-09-29,9.335,9.89,9.05,9.625,153515.0
2022-09-30,9.6,9.675,9.39,9.43,39962.0
2022-10-03,9.72,10.02,9.695,9.855,56559.0
2022-10-04,9.93,10.335,9.93,10.25,75069.0
2022-10-05,10.1,10.975,10.08,10.85,172384.0
2022-10-06,10.815,10.935,10.505,10.58,103560.0
2022-10-07,10.71,10.71,10.455,10.56,73431.0
2022-10-11,10.185,10.42,10.105,10.285,70902.0
2022-10-12,10.285,10.295,10.06,10.21,82771.0
2022-10-13,10.165,10.39,9.89,10.315,58201.0
2022-10-14,10.22,10.4,10.01,10.07,48101.0
2022-10-17,10.22,10.325,10.06,10.135,45859.0
2022-10-18,10.08,10.22,9.955,10.105,89407.0
2022-10-19,10.09,10.315,10.04,10.295,55542.0
2022-10-20,10.325,10.53,10.19,10.305,47880.0
2022-10-21,10.21,10.315,10.185,10.19,24856.0
2022-10-24,10.275,10.595,10.275,10.485,84005.0
2022-10-25,10.495,10.85,10.295,10.84,84782.0
2022-10-26,10.945,11.17,10.87,11.06,79105.0
2022-10-27,11.21,11.21,10.87,10.925,52266.0
2022-10-28,10.945,10.985,10.605,10.635,89691.0
2022-10-31,10.71,10.965,10.71,10.74,221954.0
2022-11-01,10.955,11.245,10.69,11.0,193904.0
2022-11-02,10.19,10.74,9.89,9.945,219364.0
2022-11-03,9.945,10.165,9.815,9.995,111390.0
2022-11-04,10.24,10.55,10.005,10.145,90277.0
2022-11-07,10.155,10.495,10.155,10.25,104675.0
2022-11-08,10.345,10.345,10.005,10.135,107770.0
2022-11-09,10.155,10.155,9.61,9.61,102279.0
2022-11-10,9.78,9.945,9.6,9.795,119087.0
2022-11-11,10.1,10.345,9.9,10.04,107221.0
2022-11-14,10.05,10.25,9.7,10.05,113460.0
2022-11-15,10.09,10.4,9.975,10.36,66924.0
2022-11-16,10.285,10.505,10.19,10.41,145831.0
2022-11-17,10.22,10.24,9.855,10.06,84051.0
2022-11-18,9.86,10.02,9.615,9.78,48970.0
2022-11-21,9.61,9.92,9.325,9.645,59613.0
2022-11-22,9.75,9.955,9.675,9.86,51369.0
2022-11-23,9.89,10.06,9.86,9.92,32526.0
2022-11-24,9.88,9.985,9.74,9.88,9200.0
2022-11-25,9.89,10.135,9.805,10.09,87008.0
2022-11-28,9.86,10.04,9.795,9.825,31464.0
2022-11-29,10.06,10.275,10.03,10.23,86773.0
2022-11-30,10.335,10.345,9.77,10.09,65053.0
2022-12-01,10.2,10.495,10.2,10.36,48454.0
2022-12-02,10.36,10.51,10.06,10.07,53391.0
2022-12-05,10.135,10.285,9.78,9.87,64856.0
2022-12-06,9.76,9.985,9.335,9.345,69768.0
2022-12-07,9.39,9.465,9.21,9.28,34428.0
2022-12-08,9.335,9.455,9.24,9.37,65310.0
2022-12-09,9.335,9.58,9.335,9.56,71830.0
2022-12-12,9.72,9.93,9.61,9.815,48018.0
2022-12-13,9.975,10.04,9.61,9.665,42245.0
2022-12-14,9.645,9.685,9.44,9.615,70821.0
2022-12-15,9.505,9.58,9.24,9.525,34021.0
2022-12-16,9.42,9.61,9.335,9.485,52074.0
2022-12-19,9.54,9.655,9.325,9.465,48487.0
2022-12-20,9.535,9.845,9.355,9.76,59872.0
2022-12-21,9.89,10.56,9.835,10.445,103348.0
2022-12-22,10.42,10.51,9.985,10.2,40990.0
2022-12-23,10.265,10.935,10.265,10.89,58562.0
2022-12-28,10.91,11.2,10.59,10.89,80244.0
2022-12-29,10.87,11.52,10.83,11.5,81840.0
2022-12-30,11.51,11.725,11.435,11.56,60841.0
2023-01-03,11.67,11.775,11.135,11.21,76828.0
2023-01-04,11.24,11.415,10.925,11.16,48261.0
2023-01-05,11.105,11.37,11.01,11.33,54704.0
2023-01-06,11.455,11.775,11.23,11.56,154403.0
2023-01-09,11.955,11.955,11.35,11.37,40718.0
2023-01-10,11.34,11.52,10.985,11.125,49759.0
2023-01-11,11.4,11.4,11.105,11.245,62242.0
2023-01-12,11.36,11.605,11.36,11.565,60748.0
2023-01-13,11.585,11.85,11.155,11.16,133839.0
2023-01-16,11.21,11.565,11.21,11.455,63350.0
2023-01-17,11.52,11.7,11.5,11.7,42557.0
2023-01-18,12.055,12.385,11.635,11.635,87365.0
2023-01-19,11.69,11.82,11.54,11.765,101192.0
2023-01-20,11.69,11.805,11.575,11.735,59797.0
2023-01-23,11.785,12.0,11.735,11.895,49658.0
2023-01-24,11.745,12.055,11.68,11.915,78309.0
2023-01-25,11.915,11.915,11.415,11.755,65577.0
2023-01-26,11.85,12.01,11.65,11.955,68679.0
2023-01-27,12.14,12.3,11.575,11.645,114989.0
2023-01-30,11.37,11.85,11.36,11.595,53749.0
2023-01-31,11.635,11.745,11.4,11.435,53239.0
2023-02-01,11.24,11.575,11.24,11.435,86831.0
2023-02-02,11.435,11.595,11.22,11.595,92319.0
2023-02-03,11.56,11.725,11.425,11.565,97209.0
2023-02-06,11.465,11.7,11.04,11.24,50216.0
2023-02-07,11.265,11.38,11.115,11.315,24452.0
2023-02-08,11.07,11.575,11.07,11.17,30650.0
2023-02-09,11.19,11.425,11.07,11.22,36907.0
2023-02-10,11.33,11.565,11.275,11.405,27833.0
2023-02-13,11.36,11.4,11.22,11.275,98316.0
2023-02-14,11.21,11.38,11.135,11.23,21058.0
2023-02-15,11.255,11.295,10.985,11.135,22805.0
2023-02-16,11.21,11.4,11.155,11.245,68304.0
2023-02-17,11.145,11.315,10.85,11.275,60808.0
2023-02-21,11.22,11.285,10.765,10.765,74201.0
2023-02-22,10.83,11.135,10.75,11.06,62689.0
2023-02-23,11.275,11.4,11.23,11.305,68529.0
2023-02-24,11.24,11.54,11.095,11.455,48973.0
2023-02-27,11.52,11.585,11.295,11.455,41573.0
2023-02-28,11.52,11.595,11.275,11.585,80016.0
2023-03-01,11.595,11.87,11.595,11.775,93178.0
2023-03-02,12.285,12.695,12.115,12.14,329885.0
2023-03-03,12.105,12.545,12.095,12.34,130530.0
2023-03-06,12.48,12.705,12.115,12.48,81875.0
2023-03-07,12.435,12.455,12.15,12.15,123846.0
2023-03-08,12.14,12.295,12.095,12.245,65728.0
2023-03-09,12.285,12.36,12.0,12.055,90307.0
2023-03-10,11.98,12.115,11.85,12.075,101619.0
2023-03-13,11.795,12.055,11.35,11.48,104686.0
2023-03-14,11.55,11.805,11.405,11.605,82708.0
2023-03-15,11.39,11.39,10.615,10.925,164856.0
2023-03-16,10.68,11.33,10.55,11.33,67148.0
2023-03-17,11.265,11.265,10.7,10.7,71078.0
2023-03-20,10.615,10.985,10.615,10.985,64718.0
2023-03-21,11.075,11.24,10.68,10.805,84942.0
2023-03-22,10.935,11.03,10.785,10.83,66332.0
2023-03-23,10.84,11.01,10.785,10.795,55899.0
2023-03-24,10.785,10.815,10.58,10.775,22532.0
2023-03-27,10.595,10.9,10.495,10.9,33179.0
2023-03-28,10.805,11.06,10.725,10.88,41185.0
2023-03-29,11.125,11.24,11.04,11.095,24606.0
2023-03-30,11.125,11.245,11.085,11.245,25577.0
2023-03-31,11.245,11.275,10.965,10.985,49549.0
2023-04-03,11.35,11.51,11.2,11.445,103210.0
2023-04-04,11.66,11.97,11.48,11.585,89123.0
2023-04-05,11.935,11.935,11.23,11.5,18555.0
2023-04-06,11.805,11.805,11.24,11.24,45124.0
2023-04-10,11.34,11.435,11.23,11.4,32227.0
2023-04-11,11.455,12.535,11.4,12.275,267601.0
2023-04-12,12.245,13.47,12.245,13.02,227512.0
2023-04-13,12.94,13.185,12.775,12.97,59274.0
2023-04-14,13.11,13.29,12.875,12.885,49590.0
2023-04-17,12.885,12.925,12.55,12.725,106963.0
2023-04-18,12.775,12.78,12.49,12.595,37991.0
2023-04-19,12.31,12.905,12.3,12.81,107108.0
2023-04-20,12.81,12.82,12.52,12.615,177641.0
2023-04-21,12.595,12.81,12.535,12.765,145490.0
2023-04-24,12.735,13.02,12.735,12.94,51777.0
2023-04-25,12.865,13.16,12.715,12.8,46004.0
2023-04-26,12.745,12.8,12.14,12.16,92587.0
2023-04-27,12.16,12.21,11.87,11.885,27315.0
2023-04-28,11.925,12.15,11.54,12.075,49588.0
2023-05-01,11.945,12.19,11.785,11.87,50174.0
2023-05-02,11.785,12.0,11.145,11.23,56449.0
2023-05-03,11.125,11.125,10.785,10.945,107286.0
2023-05-04,10.425,10.655,9.415,10.435,593328.0
2023-05-05,10.68,10.9,10.36,10.55,122558.0
2023-05-08,10.655,11.18,10.655,11.155,137616.0
2023-05-09,11.0,11.315,10.68,10.69,93280.0
2023-05-10,10.755,10.765,10.155,10.21,77724.0
2023-05-11,10.105,10.23,9.625,9.625,78300.0
2023-05-12,9.635,9.835,9.525,9.6,35575.0
2023-05-15,9.61,9.655,9.465,9.535,47013.0
2023-05-16,9.59,9.61,9.45,9.495,38311.0
2023-05-17,9.535,9.71,9.42,9.71,48297.0
2023-05-18,9.665,9.795,9.525,9.78,43171.0
2023-05-19,9.92,9.92,9.615,9.74,26492.0
2023-05-23,9.795,9.945,9.57,9.89,30057.0
2023-05-24,9.975,9.975,9.615,9.855,20650.0
2023-05-25,9.785,10.24,9.675,9.75,47032.0
2023-05-26,9.665,10.23,9.525,10.175,65298.0
2023-05-29,10.36,10.485,9.835,9.89,30351.0
2023-05-30,10.02,10.325,9.785,10.08,45825.0
2023-05-31,9.92,10.125,9.815,10.06,32606.0
2023-06-01,10.08,10.22,9.78,10.165,31765.0
2023-06-02,10.185,10.825,10.185,10.825,76389.0
2023-06-05,10.985,11.155,10.585,10.71,42656.0
2023-06-06,10.505,10.72,10.48,10.53,49871.0
2023-06-07,10.54,11.18,10.53,10.945,51004.0
2023-06-08,11.05,11.05,10.645,10.84,21002.0
2023-06-09,10.785,10.995,10.52,10.89,15602.0
2023-06-12,10.84,10.995,10.765,10.83,54177.0
2023-06-13,11.03,11.415,11.02,11.305,85321.0
2023-06-14,11.305,11.35,10.73,11.145,40196.0
2023-06-15,11.06,11.32,11.06,11.18,33765.0
2023-06-16,11.315,11.635,11.2,11.635,58326.0
2023-06-19,11.38,11.38,10.995,10.995,34661.0
2023-06-20,11.295,11.605,10.85,10.915,59847.0
2023-06-21,10.88,11.05,10.73,10.915,22528.0
2023-06-22,10.615,10.775,10.345,10.345,104220.0
2023-06-23,10.295,10.38,9.71,10.155,146312.0
2023-06-26,9.965,10.175,9.845,9.845,34010.0
2023-06-27,9.7,10.825,9.505,10.645,220757.0
2023-06-28,10.825,11.18,9.94,10.84,342210.0
2023-06-29,10.83,10.83,10.42,10.505,59112.0
2023-06-30,10.495,10.52,10.37,10.37,27191.0
2023-07-04,10.505,10.73,10.285,10.67,29477.0
2023-07-05,10.67,10.71,10.425,10.465,35844.0
2023-07-06,10.41,10.625,10.015,10.22,32782.0
2023-07-07,10.155,10.785,10.155,10.58,69211.0
2023-07-10,10.495,10.605,10.36,10.485,41590.0
2023-07-11,10.55,10.68,10.35,10.475,24046.0
2023-07-12,10.505,10.655,10.345,10.345,41786.0
2023-07-13,10.55,10.55,10.2,10.505,31182.0
2023-07-14,10.505,10.505,10.19,10.265,30701.0
2023-07-17,10.23,10.455,10.06,10.145,19587.0
2023-07-18,10.155,10.265,10.1,10.145,55553.0
2023-07-19,10.155,10.2,9.94,10.09,29403.0
2023-07-20,10.02,10.19,9.795,9.795,38985.0
2023-07-21,9.86,10.04,9.805,9.955,52784.0
2023-07-24,9.94,10.175,9.92,10.05,67085.0
2023-07-25,10.07,10.115,9.955,9.985,16463.0
2023-07-26,10.03,10.03,9.76,9.94,39952.0
2023-07-27,9.845,9.95,9.785,9.825,43142.0
2023-07-28,9.855,10.015,9.825,9.985,64224.0
2023-07-31,9.995,10.245,9.99,10.09,81594.0
2023-08-01,10.06,10.135,10.005,10.08,46124.0
2023-08-02,10.07,10.165,9.655,9.665,59521.0
2023-08-03,9.72,9.945,9.61,9.75,59475.0
2023-08-04,9.93,10.25,9.635,10.125,40703.0
2023-08-08,9.985,10.115,9.795,9.91,41151.0
2023-08-09,9.995,10.09,9.855,10.07,56604.0
2023-08-10,10.105,10.105,9.65,9.73,60872.0
2023-08-11,9.73,10.315,9.73,10.165,105708.0
2023-08-14,10.135,10.22,9.785,9.87,66902.0
2023-08-15,9.93,9.965,9.815,9.855,30838.0
2023-08-16,9.87,9.94,9.76,9.795,22528.0
2023-08-17,9.795,9.86,9.55,9.655,95807.0
2023-08-18,9.635,9.77,9.455,9.54,97279.0
2023-08-21,9.6,9.77,9.58,9.58,20504.0
2023-08-22,9.625,9.655,9.485,9.495,29307.0
2023-08-23,9.465,9.55,9.26,9.465,40083.0
2023-08-24,9.42,9.465,9.23,9.42,39549.0
2023-08-25,9.42,9.54,9.365,9.37,30374.0
2023-08-28,9.475,9.615,9.41,9.495,41598.0
2023-08-29,9.495,9.665,9.43,9.58,53663.0
2023-08-30,9.455,9.92,9.45,9.75,59231.0
2023-08-31,9.73,9.785,9.55,9.78,88021.0
2023-09-01,9.87,10.24,9.795,10.06,71632.0
2023-09-05,9.955,10.25,9.91,10.06,43767.0
2023-09-06,9.89,10.35,9.88,10.275,41521.0
2023-09-07,9.995,10.265,9.855,9.855,35300.0
2023-09-08,9.89,10.145,9.57,9.57,46532.0
2023-09-11,9.535,9.61,9.41,9.43,71029.0
2023-09-12,9.505,10.125,9.41,9.975,41085.0
2023-09-13,9.855,9.945,9.54,9.86,70003.0
2023-09-14,9.94,9.985,9.795,9.965,42860.0
2023-09-15,9.995,10.1,9.89,10.02,41684.0
2023-09-18,10.03,10.175,9.72,10.015,30058.0
2023-09-19,10.08,10.08,9.695,9.71,21019.0
2023-09-20,9.665,9.935,9.655,9.805,33720.0
2023-09-21,9.815,10.04,9.75,9.845,53569.0
2023-09-22,9.9,9.93,9.685,9.75,29122.0
2023-09-25,9.91,10.06,9.665,9.955,41590.0
2023-09-26,10.015,10.015,9.61,9.72,79225.0
2023-09-27,9.71,10.08,9.665,10.08,50723.0
2023-09-28,10.125,10.205,9.965,9.975,36406.0
2023-09-29,10.04,10.2,10.04,10.125,68071.0
2023-10-02,10.135,10.175,9.365,9.39,229890.0
2023-10-03,9.515,9.515,9.135,9.24,56183.0
2023-10-04,8.965,9.175,8.75,8.815,70335.0
2023-10-05,8.95,8.96,8.61,8.885,22946.0
2023-10-06,8.79,9.175,8.79,9.13,20752.0
2023-10-10,9.045,9.455,9.045,9.45,85189.0
2023-10-11,9.25,9.465,9.25,9.42,43426.0
2023-10-12,9.515,9.59,9.365,9.38,45186.0
2023-10-13,9.515,9.685,9.515,9.685,17226.0
2023-10-16,9.61,9.9,9.535,9.9,41059.0
2023-10-17,9.86,10.05,9.86,9.94,49846.0
2023-10-18,9.985,10.145,9.9,10.115,28017.0
2023-10-19,10.07,10.23,9.91,10.19,24968.0
2023-10-20,10.155,10.2,10.05,10.135,41720.0
2023-10-23,9.835,10.185,9.825,9.93,93338.0
2023-10-24,9.975,10.085,9.78,9.835,48323.0
2023-10-25,9.795,10.005,9.78,9.94,33353.0
2023-10-26,9.035,10.2,9.035,10.2,40908.0
2023-10-27,10.21,11.0,10.175,10.795,94836.0
2023-10-30,10.83,10.88,10.41,10.505,88259.0
2023-10-31,10.655,11.35,10.58,11.075,97593.0
2023-11-01,10.815,11.37,10.755,11.125,46885.0
2023-11-02,11.18,11.39,11.075,11.39,86502.0
2023-11-03,11.425,11.69,11.145,11.305,166870.0
2023-11-06,11.315,11.34,11.085,11.085,40229.0
2023-11-07,10.925,10.925,10.615,10.73,51256.0
2023-11-08,10.605,10.67,10.345,10.465,69514.0
2023-11-09,10.4,10.69,10.4,10.615,40357.0
2023-11-10,9.4,9.42,7.63,8.31,531730.0
2023-11-13,8.235,8.58,8.195,8.48,98845.0
2023-11-14,8.47,8.92,8.335,8.655,88042.0
2023-11-15,8.58,8.62,8.215,8.29,127488.0
2023-11-16,8.27,8.335,7.885,8.035,127886.0
2023-11-17,8.1,8.555,7.97,8.485,75454.0
2023-11-20,8.525,8.665,8.485,8.505,47668.0
2023-11-21,8.525,8.56,8.3,8.535,41588.0
2023-11-22,8.395,8.715,8.365,8.705,47347.0
2023-11-23,8.57,8.805,8.535,8.665,24439.0
2023-11-24,8.485,8.665,8.4,8.42,22902.0
2023-11-27,8.48,8.56,8.045,8.185,72362.0
2023-11-28,8.13,8.29,8.035,8.24,48430.0
2023-11-29,8.46,8.46,8.005,8.025,116523.0
2023-11-30,8.055,8.11,7.82,8.005,79939.0
2023-12-01,8.13,8.14,7.82,7.865,77651.0
2023-12-04,7.81,7.82,7.585,7.63,95051.0
2023-12-05,7.45,7.49,7.17,7.205,200389.0
2023-12-06,7.075,7.29,7.055,7.255,100418.0
2023-12-07,7.18,7.385,7.055,7.095,65143.0
2023-12-08,7.085,7.195,6.895,7.16,139424.0
2023-12-11,7.385,7.885,7.225,7.565,87003.0
2023-12-12,7.5,7.5,7.18,7.215,87676.0
2023-12-13,7.16,7.535,7.085,7.47,72626.0
2023-12-14,7.48,7.875,7.48,7.715,39464.0
2023-12-15,7.725,7.94,7.395,7.505,47486.0
2023-12-18,7.535,7.695,7.5,7.5,41270.0
2023-12-19,7.375,7.79,7.375,7.79,52128.0
2023-12-20,7.8,7.885,7.555,7.575,59428.0
2023-12-21,7.63,7.76,7.61,7.675,56794.0
2023-12-22,7.77,7.855,7.715,7.745,52574.0
2023-12-27,7.76,7.83,7.59,7.67,31058.0
2023-12-28,7.6,7.735,7.425,7.46,31556.0
2023-12-29,7.29,7.585,7.26,7.505,47886.0
2024-01-02,7.535,7.715,7.44,7.61,30281.0
2024-01-03,7.565,7.77,7.565,7.745,77701.0
2024-01-04,7.76,7.95,7.59,7.62,39005.0
2024-01-05,7.585,7.685,7.535,7.65,48764.0
2024-01-08,7.49,7.5,7.29,7.45,36880.0
2024-01-09,7.355,7.48,7.29,7.355,51691.0
2024-01-10,7.345,7.385,7.3,7.31,58384.0
2024-01-11,7.16,7.27,7.16,7.225,57121.0
2024-01-12,7.185,7.425,7.185,7.415,47896.0
2024-01-15,7.185,7.65,7.15,7.65,12441.0
2024-01-16,7.585,7.585,7.395,7.47,63788.0
2024-01-17,7.49,7.6,7.375,7.47,77285.0
2024-01-18,7.525,7.585,7.425,7.555,52171.0
2024-01-19,7.5,7.68,7.45,7.6,80487.0
2024-01-22,7.46,7.92,7.46,7.92,57545.0
2024-01-23,7.98,8.215,7.95,8.015,44144.0
2024-01-24,8.08,8.14,7.895,7.93,18613.0
2024-01-25,7.77,8.045,7.77,7.99,25576.0
2024-01-26,7.78,8.075,7.78,8.075,24311.0
2024-01-29,8.08,8.08,7.8,7.8,21841.0
2024-01-30,7.745,7.83,7.67,7.78,27312.0
2024-01-31,7.725,7.725,7.555,7.585,23967.0
2024-02-01,7.575,7.705,7.575,7.61,42613.0
2024-02-02,7.545,7.575,7.355,7.355,90559.0
2024-02-05,7.3,7.44,7.095,7.15,50724.0
2024-02-06,7.205,7.395,7.15,7.225,43925.0
2024-02-07,7.205,7.255,7.075,7.1,34923.0
2024-02-08,7.31,7.31,7.075,7.26,48052.0
2024-02-09,7.195,7.33,7.12,7.27,32931.0
2024-02-12,7.27,7.49,7.225,7.46,63827.0
2024-02-13,7.34,7.5,7.16,7.49,76899.0
2024-02-14,7.415,7.555,7.31,7.32,35463.0
2024-02-15,7.44,7.99,7.44,7.96,98963.0
2024-02-16,7.83,7.94,7.555,7.895,28668.0
2024-02-20,7.76,7.835,7.5,7.525,52101.0
2024-02-21,7.5,7.7,7.49,7.6,51609.0
2024-02-22,7.65,7.82,7.62,7.77,26709.0
2024-02-23,7.93,7.93,7.505,7.65,42535.0
2024-02-26,7.545,7.63,7.415,7.5,37505.0
2024-02-27,7.535,7.62,7.43,7.525,43622.0
2024-02-28,7.64,7.64,7.43,7.46,26580.0
2024-02-29,7.395,7.515,7.29,7.425,29153.0
2024-03-01,7.425,7.61,7.385,7.425,70729.0
2024-03-04,7.365,7.48,7.26,7.32,52091.0
2024-03-05,7.34,7.345,7.18,7.345,42486.0
2024-03-06,7.365,7.45,7.345,7.405,30792.0
2024-03-07,7.395,7.555,7.395,7.525,30045.0
2024-03-08,7.575,7.62,7.425,7.6,52389.0
2024-03-11,7.62,7.93,7.525,7.91,49677.0
2024-03-12,7.98,7.98,7.695,7.83,36336.0
2024-03-13,7.855,7.98,7.705,7.705,40762.0
2024-03-14,7.66,7.735,7.505,7.555,63266.0
2024-03-15,7.555,7.64,7.49,7.515,99751.0
2024-03-18,7.67,7.685,7.5,7.62,50471.0
2024-03-19,7.62,7.735,7.61,7.695,19455.0
2024-03-20,7.695,7.76,7.59,7.76,24369.0
2024-03-21,7.83,7.895,7.77,7.885,29874.0
2024-03-22,7.895,7.91,7.555,7.62,32679.0
2024-03-25,7.62,7.76,7.62,7.705,19018.0
2024-03-26,7.725,7.75,7.535,7.545,35241.0
2024-03-27,7.6,7.735,7.59,7.705,22695.0
2024-03-28,7.705,7.845,7.695,7.79,22787.0
2024-04-01,7.84,8.05,7.66,8.02,71947.0
2024-04-02,7.99,8.085,7.99,8.06,55628.0
2024-04-03,8.21,8.24,8.105,8.24,32150.0
2024-04-04,8.24,8.295,8.125,8.2,28899.0
2024-04-05,8.085,8.4,8.085,8.285,26932.0
2024-04-08,8.35,8.35,8.035,8.095,33239.0
2024-04-09,8.18,8.24,8.085,8.23,30394.0
2024-04-10,8.18,8.35,8.18,8.295,37454.0
2024-04-11,8.165,8.39,8.155,8.305,20669.0
2024-04-12,8.37,8.475,8.01,8.115,71802.0
2024-04-15,8.075,8.085,7.925,8.04,36669.0
2024-04-16,7.915,8.03,7.8,8.01,21541.0
2024-04-17,8.25,8.25,7.8,7.88,22966.0
2024-04-18,7.8,7.915,7.71,7.81,61070.0
2024-04-19,7.81,7.81,7.65,7.68,19865.0
2024-04-22,7.62,7.785,7.565,7.755,46262.0
2024-04-23,7.775,8.265,7.695,8.265,105759.0
2024-04-24,8.255,8.695,8.25,8.635,36533.0
2024-04-25,8.455,9.015,8.445,8.93,41625.0
2024-04-26,8.98,9.005,8.78,8.97,20128.0
2024-04-29,9.215,9.445,9.055,9.435,63959.0
2024-04-30,9.465,9.54,8.885,9.005,118958.0
2024-05-01,9.055,9.055,8.56,8.695,29901.0
2024-05-02,8.885,8.885,8.645,8.665,12610.0
2024-05-03,8.815,9.045,8.705,8.865,23516.0
2024-05-06,9.13,9.13,8.54,8.815,17361.0
2024-05-07,8.77,8.905,8.76,8.815,9138.0
2024-05-08,8.74,8.875,8.495,8.62,25761.0
2024-05-09,8.39,8.675,8.39,8.59,31711.0
2024-05-10,8.54,8.58,8.275,8.38,36412.0
2024-05-13,8.35,8.695,8.35,8.635,26171.0
2024-05-14,8.675,8.685,8.4,8.54,31191.0
2024-05-15,8.6,8.665,8.445,8.59,23393.0
2024-05-16,8.58,8.59,8.35,8.44,27786.0
2024-05-17,8.35,8.59,8.35,8.495,10934.0
2024-05-21,8.36,8.58,8.36,8.505,23188.0
2024-05-22,8.305,8.37,8.17,8.255,54259.0
2024-05-23,8.18,8.305,8.07,8.095,38813.0
2024-05-24,8.095,8.305,8.07,8.21,37629.0
2024-05-27,8.095,8.22,8.085,8.125,10456.0
2024-05-28,8.305,8.445,8.305,8.445,24462.0
2024-05-29,8.495,8.495,8.135,8.23,19734.0
2024-05-30,8.255,8.305,8.02,8.115,19774.0
2024-05-31,8.18,8.54,8.165,8.455,44924.0
2024-06-03,8.55,8.55,8.22,8.35,58703.0
2024-06-04,8.44,8.44,8.265,8.35,68590.0
2024-06-05,8.445,8.445,8.105,8.135,24277.0
2024-06-06,8.2,8.2,7.98,8.06,21405.0
2024-06-07,7.88,8.165,7.87,7.965,23481.0
2024-06-10,7.955,8.135,7.61,8.05,22198.0
2024-06-11,7.925,8.075,7.84,8.04,15093.0
2024-06-12,8.05,8.085,7.83,7.88,25736.0
2024-06-13,7.8,8.04,7.605,7.69,19390.0
2024-06-14,7.61,7.745,7.5,7.62,33382.0
2024-06-17,7.62,7.62,7.44,7.5,9139.0
2024-06-18,7.42,7.755,7.42,7.755,14389.0
2024-06-19,7.63,7.755,7.63,7.705,17223.0
2024-06-20,7.66,7.79,7.66,7.735,17343.0
2024-06-21,7.66,7.715,7.63,7.66,28234.0
2024-06-24,7.64,7.965,7.63,7.885,18289.0
2024-06-25,7.885,7.925,7.705,7.745,12377.0
2024-06-26,7.785,7.8,7.695,7.765,14106.0
2024-06-27,7.925,7.925,7.64,7.83,34577.0
2024-06-28,7.8,7.8,7.705,7.735,8701.0
2024-07-02,7.7,7.805,7.47,7.595,41881.0
2024-07-03,7.565,7.755,7.565,7.75,22326.0
2024-07-04,7.625,7.865,7.625,7.865,7317.0
2024-07-05,7.625,7.775,7.53,7.635,61336.0
2024-07-08,7.53,7.635,7.425,7.48,20934.0
2024-07-09,7.435,7.49,7.28,7.385,46087.0
2024-07-10,7.33,7.425,7.25,7.385,28503.0
2024-07-11,7.33,7.635,7.29,7.625,34903.0
2024-07-12,7.51,7.75,7.51,7.7,36919.0
2024-07-15,7.74,7.825,7.52,7.72,102096.0
2024-07-16,7.74,7.74,7.605,7.68,30355.0
2024-07-17,7.72,7.72,7.625,7.7,43682.0
2024-07-18,7.7,7.795,7.555,7.615,68424.0
2024-07-19,7.47,7.69,7.345,7.605,37752.0
2024-07-22,7.575,7.815,7.54,7.575,32898.0
2024-07-23,7.53,7.575,7.355,7.415,26202.0
2024-07-24,7.625,7.625,7.26,7.32,62044.0
2024-07-25,7.415,7.51,7.165,7.51,40952.0
2024-07-26,7.48,7.565,7.335,7.48,89719.0
2024-07-29,7.51,7.51,7.3,7.415,17303.0
2024-07-30,7.405,7.405,7.23,7.335,43672.0
2024-07-31,7.425,7.47,7.27,7.435,28271.0
2024-08-01,7.32,7.365,7.215,7.32,43233.0
2024-08-02,7.175,7.29,6.85,6.945,152558.0
2024-08-06,6.86,6.995,6.82,6.935,28802.0
2024-08-07,7.05,7.05,6.935,6.995,28169.0
2024-08-08,7.25,7.96,7.175,7.855,81262.0
2024-08-09,7.875,7.89,7.77,7.845,40886.0
2024-08-12,7.77,8.16,7.77,8.045,44146.0
2024-08-13,8.16,8.19,8.025,8.14,22161.0
2024-08-14,8.21,8.245,8.065,8.18,40623.0
2024-08-15,7.94,8.33,7.93,8.265,41235.0
2024-08-16,7.75,8.225,7.74,8.11,51541.0
2024-08-19,7.96,8.225,7.855,8.045,48198.0
2024-08-20,7.91,8.045,7.91,7.94,17180.0
2024-08-21,7.88,7.995,7.74,7.825,66716.0
2024-08-22,7.785,7.9,7.74,7.75,46994.0
2024-08-23,7.75,7.92,7.72,7.835,33781.0
2024-08-26,7.88,8.085,7.7,7.73,24990.0
2024-08-27,7.71,7.71,7.48,7.55,34138.0
2024-08-28,7.47,7.555,7.46,7.54,26680.0
2024-08-29,7.54,7.54,7.215,7.405,70170.0
2024-08-30,7.27,7.45,7.22,7.27,103447.0
2024-09-03,7.215,7.33,7.01,7.135,87602.0
2024-09-04,7.09,7.45,7.08,7.22,49044.0
2024-09-05,7.46,8.525,7.46,7.76,333677.0
2024-09-06,7.77,7.89,7.45,7.68,142511.0
2024-09-09,7.76,8.015,7.71,7.875,80028.0
2024-09-10,7.94,8.13,7.67,7.77,71235.0
2024-09-11,7.91,7.91,7.635,7.75,39380.0
2024-09-12,7.66,8.005,7.635,7.815,60393.0
2024-09-13,7.9,7.9,7.72,7.72,27476.0
2024-09-16,7.76,8.315,7.71,8.15,148363.0
2024-09-17,8.21,8.655,8.12,8.43,193384.0
2024-09-18,8.59,8.61,8.315,8.32,101570.0
2024-09-19,8.315,8.42,8.15,8.39,99927.0
2024-09-20,8.515,8.515,8.235,8.235,35946.0
2024-09-23,8.32,8.485,8.21,8.215,65439.0
2024-09-24,8.305,8.485,8.19,8.225,67381.0
2024-09-25,8.215,8.35,8.055,8.075,111238.0
2024-09-26,7.845,7.855,7.24,7.615,341872.0
2024-09-27,7.625,7.7,7.415,7.435,92623.0
2024-09-30,7.44,7.585,7.335,7.53,81664.0
2024-10-01,7.5,7.77,7.41,7.73,90684.0
2024-10-02,7.905,7.915,7.54,7.55,49567.0
2024-10-03,7.71,7.855,7.55,7.8,52587.0
2024-10-04,7.78,7.945,7.635,7.695,60396.0
2024-10-07,7.645,7.895,7.615,7.865,77116.0
2024-10-08,7.865,7.865,7.595,7.79,61149.0
2024-10-09,7.685,7.845,7.605,7.82,22040.0
2024-10-10,7.865,8.03,7.71,8.03,46606.0
2024-10-11,8.1,8.36,7.98,8.195,51261.0
2024-10-15,8.01,8.05,7.88,7.965,32573.0
2024-10-16,8.155,8.155,7.83,8.09,27249.0
2024-10-17,8.06,8.175,7.965,8.145,23499.0
2024-10-18,8.215,8.215,7.865,7.975,16252.0
2024-10-21,7.83,7.98,7.77,7.81,59982.0
2024-10-22,7.74,7.915,7.72,7.72,31644.0
2024-10-23,7.71,7.77,7.55,7.655,29689.0
2024-10-24,7.665,7.73,7.55,7.685,14386.0
2024-10-25,7.645,7.78,7.595,7.78,17488.0
2024-10-28,7.58,7.965,7.58,7.595,30946.0
2024-10-29,7.665,7.83,7.355,7.385,89719.0
2024-10-30,7.355,7.415,7.27,7.29,59079.0
2024-10-31,7.25,7.425,7.24,7.31,72211.0
2024-11-01,7.315,7.445,7.27,7.335,38074.0
2024-11-04,7.46,7.57,7.345,7.48,122250.0
2024-11-05,7.48,7.51,7.365,7.435,29102.0
2024-11-06,7.415,7.8,7.415,7.675,71835.0
2024-11-07,7.445,7.875,7.445,7.78,35242.0
2024-11-08,7.49,7.945,7.355,7.73,21602.0
2024-11-11,7.635,7.74,7.53,7.685,41407.0
2024-11-12,7.55,7.74,7.47,7.71,35323.0
2024-11-13,7.76,7.76,7.48,7.58,29425.0
2024-11-14,7.51,7.75,7.5,7.57,24195.0
2024-11-15,7.405,7.625,7.405,7.49,88649.0
2024-11-18,7.665,7.76,7.52,7.665,27272.0
2024-11-19,7.75,7.76,7.53,7.54,8141.0
2024-11-20,7.52,7.71,7.47,7.665,26287.0
2024-11-21,7.74,7.855,7.49,7.695,76853.0
2024-11-22,7.695,7.955,7.675,7.955,34419.0
2024-11-25,7.8,7.895,7.71,7.82,37219.0
2024-11-26,7.875,7.885,7.635,7.665,20713.0
2024-11-27,7.84,7.845,7.54,7.73,3772.0
2024-11-28,7.955,7.955,7.615,7.75,3900.0
2024-11-29,7.875,7.875,7.74,7.845,9414.0
2024-12-02,7.83,7.955,7.635,7.685,11698.0
2024-12-03,7.705,7.845,7.705,7.81,11509.0
2024-12-04,7.82,7.82,7.5,7.56,45636.0
2024-12-05,7.635,7.79,7.49,7.56,15763.0
2024-12-06,7.54,7.54,7.335,7.385,49567.0
2024-12-09,7.385,7.645,7.365,7.5,86743.0
2024-12-10,7.395,7.49,7.395,7.48,6123.0
2024-12-11,7.395,7.635,7.385,7.56,21508.0
2024-12-12,7.56,7.71,7.395,7.675,23216.0
2024-12-13,7.655,7.695,7.355,7.355,93981.0
2024-12-16,7.615,7.845,7.415,7.57,194668.0
2024-12-17,7.56,7.675,7.425,7.625,40843.0
2024-12-18,7.57,7.655,7.355,7.355,95777.0
2024-12-19,7.415,7.51,7.355,7.355,95367.0
2024-12-20,7.365,7.435,7.25,7.345,28285.0
2024-12-23,7.375,7.425,7.28,7.425,24125.0
2024-12-24,7.335,7.52,7.29,7.445,9710.0
2024-12-27,7.425,7.81,7.425,7.8,161799.0
2024-12-30,7.415,7.975,7.415,7.905,41222.0
2024-12-31,7.905,8.33,7.905,8.33,64599.0
2025-01-02,7.91,8.84,7.9,8.83,117522.0
2025-01-03,8.64,9.035,8.62,9.035,77127.0
2025-01-06,9.035,9.115,8.68,8.93,58726.0
2025-01-07,9.02,9.2,8.92,8.96,47629.0
2025-01-08,8.69,8.98,8.69,8.89,57386.0
2025-01-09,8.89,9.175,8.89,9.085,15870.0
2025-01-10,9.355,9.365,8.94,9.02,29168.0
2025-01-13,8.99,9.115,8.745,8.775,18551.0
2025-01-14,8.61,8.96,8.61,8.765,21439.0
2025-01-15,8.765,8.9,8.62,8.855,10559.0
2025-01-16,8.805,8.805,8.55,8.55,12203.0
2025-01-17,8.59,9.01,8.54,9.01,34653.0
2025-01-20,8.98,9.065,8.745,8.765,8423.0
2025-01-21,8.825,8.98,8.705,8.98,17373.0
2025-01-22,8.89,9.075,8.705,8.795,24527.0
2025-01-23,8.805,8.805,8.455,8.485,78684.0
2025-01-24,8.31,8.515,8.175,8.185,58148.0
2025-01-27,7.88,8.075,7.845,7.9,36147.0
2025-01-28,7.865,8.135,7.775,8.115,9276.0
2025-01-29,7.97,8.085,7.865,8.0,41178.0
2025-01-30,8.065,8.25,8.02,8.105,34575.0
2025-01-31,8.0,8.055,7.845,7.93,37884.0
2025-02-03,7.28,7.95,7.28,7.63,53250.0
2025-02-04,7.67,7.88,7.62,7.765,18900.0
2025-02-05,7.68,7.765,7.59,7.66,36412.0
2025-02-06,7.55,7.765,7.515,7.525,10066.0
2025-02-07,7.63,7.68,7.515,7.66,48004.0
2025-02-10,7.89,7.89,7.63,7.66,23217.0
2025-02-11,7.89,7.9,7.53,7.725,43674.0
2025-02-12,7.96,7.96,7.55,7.57,29626.0
2025-02-13,7.825,7.825,7.455,7.58,33314.0
2025-02-14,7.61,7.63,7.485,7.525,37592.0
2025-02-18,7.475,7.68,7.29,7.59,33872.0
2025-02-19,7.35,7.67,7.35,7.64,19219.0
2025-02-20,7.68,7.725,7.59,7.62,14947.0
2025-02-21,7.59,7.59,7.31,7.365,32129.0
2025-02-24,7.365,7.475,7.32,7.415,11569.0
2025-02-25,7.32,7.405,7.02,7.075,60372.0
2025-02-26,7.01,7.365,6.94,7.02,53215.0
2025-02-27,7.085,7.085,6.89,6.96,16732.0
2025-02-28,6.88,7.105,6.815,6.93,35372.0
2025-03-03,7.145,7.185,6.385,6.455,126676.0
2025-03-04,6.405,6.405,6.07,6.28,184386.0
2025-03-05,6.28,6.62,6.28,6.455,83204.0
2025-03-06,6.375,6.425,6.105,6.115,45307.0
2025-03-07,6.31,6.495,6.22,6.475,75976.0
2025-03-10,6.405,6.405,6.115,6.175,65685.0
2025-03-11,6.22,6.505,6.185,6.445,10597.0
2025-03-12,6.465,6.735,6.425,6.62,19423.0
2025-03-13,6.475,6.805,6.475,6.59,54420.0
2025-03-14,6.56,6.815,6.435,6.765,36350.0
2025-03-17,6.705,6.97,6.59,6.69,21773.0
2025-03-18,6.705,6.735,6.455,6.485,22999.0
2025-03-19,6.68,6.745,6.505,6.66,24713.0
2025-03-20,6.55,6.745,6.55,6.6,26561.0
2025-03-21,7.125,7.125,6.485,6.515,17451.0
2025-03-24,6.455,6.755,6.3,6.61,10625.0
2025-03-25,6.64,6.845,6.64,6.745,10111.0
2025-03-26,6.705,6.95,6.64,6.64,19130.0
2025-03-27,6.65,6.815,6.62,6.705,8958.0
2025-03-28,6.785,6.785,6.475,6.55,11402.0
2025-03-31,6.62,6.62,6.475,6.525,16171.0
2025-04-01,6.785,6.785,6.465,6.54,17146.0
2025-04-02,6.35,6.625,6.35,6.445,2316.0
2025-04-03,6.29,6.3,5.86,5.945,37082.0
2025-04-04,5.625,5.625,4.91,5.015,92329.0
2025-04-07,4.91,5.205,4.84,5.015,96662.0
2025-04-08,5.005,5.135,4.78,4.92,40360.0
2025-04-09,4.87,5.37,4.85,5.36,66547.0
2025-04-10,5.36,5.36,4.675,4.85,39260.0
2025-04-11,4.93,4.95,4.715,4.88,26243.0
2025-04-14,5.025,5.065,4.83,4.83,36544.0
2025-04-15,4.83,5.085,4.83,4.95,13621.0
2025-04-16,5.045,5.135,4.89,4.93,79464.0
2025-04-17,5.085,5.095,4.975,5.065,18617.0
2025-04-21,4.995,5.065,4.82,4.92,52983.0
2025-04-22,4.91,5.125,4.715,4.79,124218.0
2025-04-23,4.9,4.995,4.75,4.82,28134.0
2025-04-24,4.72,4.96,4.72,4.82,38684.0
2025-04-25,4.76,4.86,4.75,4.82,21596.0
2025-04-28,4.965,4.965,4.83,4.87,2620.0
2025-04-29,4.9,4.965,4.84,4.84,22331.0
2025-04-30,4.72,4.985,4.72,4.88,11376.0
2025-05-01,4.95,4.995,4.84,4.92,18856.0
2025-05-02,4.92,4.975,4.84,4.88,26268.0
2025-05-05,4.75,4.975,4.625,4.625,43502.0
2025-05-06,4.675,4.675,4.505,4.615,40921.0
2025-05-07,4.485,4.655,4.48,4.525,33780.0
2025-05-08,4.48,4.655,4.48,4.625,12530.0
2025-05-09,4.9,5.205,4.9,5.045,131539.0
2025-05-12,5.115,5.22,4.995,5.065,54129.0
2025-05-13,5.135,5.22,4.965,5.145,133234.0
2025-05-14,5.045,5.125,4.9,4.995,80544.0
2025-05-15,4.9,4.96,4.75,4.89,97910.0
2025-05-16,4.85,4.91,4.72,4.76,187795.0
2025-05-20,4.77,4.91,4.665,4.715,165533.0
2025-05-21,4.76,4.76,4.485,4.495,82145.0
2025-05-22,4.9,5.105,4.705,5.045,220370.0
2025-05-23,5.025,5.635,4.975,5.625,119367.0
2025-05-26,5.75,6.005,5.685,5.77,99112.0
2025-05-27,5.8,6.145,5.74,5.91,218675.0
2025-05-28,5.935,6.075,5.72,5.74,61525.0
2025-05-29,5.86,5.9,5.69,5.71,25014.0
2025-05-30,5.685,5.88,5.595,5.69,122566.0
2025-06-02,5.86,6.175,5.73,6.135,64208.0
2025-06-03,6.27,6.27,5.955,5.975,35437.0
2025-06-04,5.975,6.045,5.91,5.955,17439.0
2025-06-05,5.975,6.045,5.88,5.935,37221.0
2025-06-06,5.85,6.25,5.85,6.075,67518.0
2025-06-09,6.145,6.22,6.015,6.21,31965.0
2025-06-10,6.26,6.39,6.22,6.28,18637.0
2025-06-11,6.41,6.545,6.25,6.535,34366.0
2025-06-12,6.495,6.495,6.33,6.425,42101.0
2025-06-13,6.475,6.635,6.37,6.485,41706.0
2025-06-16,6.575,6.585,6.37,6.555,11989.0
2025-06-17,6.555,6.76,6.545,6.76,39482.0
2025-06-18,6.9,6.9,6.66,6.85,38251.0
2025-06-19,6.86,7.005,6.81,6.985,12111.0
2025-06-20,6.86,7.005,6.71,6.87,34583.0
2025-06-23,6.925,6.925,6.545,6.585,42043.0
2025-06-24,6.68,6.74,6.33,6.415,29461.0
2025-06-25,6.36,6.465,6.29,6.3,24474.0
2025-06-26,6.23,6.39,6.23,6.36,13678.0
2025-06-27,6.66,6.66,6.28,6.4,9582.0
2025-06-30,6.33,6.545,6.32,6.485,8659.0
2025-07-02,6.425,6.78,6.405,6.78,33050.0
2025-07-03,6.82,6.92,6.615,6.665,12751.0
2025-07-04,6.9,6.9,6.575,6.675,21997.0
2025-07-07,6.87,6.88,6.635,6.81,41212.0
2025-07-08,6.8,6.81,6.605,6.765,21438.0
2025-07-09,6.88,6.88,6.665,6.8,6185.0
2025-07-10,6.635,6.82,6.625,6.775,4975.0
2025-07-11,6.82,6.82,6.625,6.775,9457.0
2025-07-14,6.695,6.695,6.23,6.31,53146.0
2025-07-15,5.855,6.24,5.855,5.97,27020.0
2025-07-16,6.07,6.23,6.07,6.23,7900.0
2025-07-17,6.29,6.33,5.99,6.33,7871.0
2025-07-18,6.615,6.615,6.33,6.445,16160.0
2025-07-21,6.475,6.545,6.29,6.415,19181.0
2025-07-22,6.415,6.525,6.29,6.385,35499.0
2025-07-23,6.385,6.495,6.28,6.28,39125.0
2025-07-24,6.23,6.415,6.23,6.355,20371.0
2025-07-25,6.28,6.375,6.06,6.13,29130.0
2025-07-28,6.06,6.26,6.06,6.26,44038.0
2025-07-29,6.28,6.375,6.11,6.16,28609.0
2025-07-30,6.17,6.23,6.05,6.18,65750.0
2025-07-31,6.19,6.32,6.14,6.29,40403.0
2025-08-01,6.21,6.24,6.115,6.22,32688.0
2025-08-05,6.32,6.33,6.11,6.3,28845.0
2025-08-06,6.31,6.31,6.18,6.22,16234.0
2025-08-07,6.17,6.23,6.11,6.15,37469.0
2025-08-08,5.99,6.32,5.99,6.07,39485.0
2025-08-11,6.26,6.26,5.98,6.06,47616.0
2025-08-12,6.03,6.19,6.03,6.05,30121.0
2025-08-13,6.12,6.28,5.94,6.28,56209.0
2025-08-14,6.08,6.17,5.645,6.01,258340.0
2025-08-15,5.845,5.96,5.78,5.855,50513.0
2025-08-18,5.785,5.905,5.72,5.865,11580.0
2025-08-19,5.895,6.04,5.855,5.93,42896.0
2025-08-20,5.96,6.0,5.875,5.91,18594.0
2025-08-21,5.845,5.94,5.845,5.93,17524.0
2025-08-22,5.98,6.04,5.895,5.99,31399.0
2025-08-25,6.005,6.02,5.895,5.97,28188.0
2025-08-26,5.92,5.95,5.885,5.92,19011.0
2025-08-27,5.905,6.03,5.895,5.93,8019.0
2025-08-28,5.93,5.93,5.855,5.895,15161.0
2025-08-29,5.895,6.02,5.825,6.02,26154.0
2025-09-02,5.885,6.03,5.835,6.03,23556.0
2025-09-03,6.0,6.03,5.875,5.93,27990.0
2025-09-04,5.865,5.92,5.815,5.885,11704.0
2025-09-05,5.885,5.91,5.795,5.895,30803.0
2025-09-08,5.835,5.94,5.835,5.92,27488.0
2025-09-09,5.92,6.03,5.835,5.845,33600.0
2025-09-10,5.845,5.93,5.845,5.895,23499.0
2025-09-11,5.835,5.95,5.805,5.835,14488.0
2025-09-12,5.845,5.855,5.745,5.805,28947.0
2025-09-15,5.705,5.835,5.635,5.715,40775.0
2025-09-16,5.675,5.785,5.665,5.705,28207.0
2025-09-17,5.735,5.735,5.625,5.685,33717.0
2025-09-18,5.725,5.735,5.655,5.685,11476.0
2025-09-19,5.555,5.695,5.545,5.665,40426.0
2025-09-22,5.585,5.705,5.585,5.685,29528.0
2025-09-23,5.565,5.735,5.565,5.645,27832.0
2025-09-24,5.585,5.805,5.575,5.685,23906.0
2025-09-25,5.685,5.795,5.685,5.725,11492.0
2025-09-26,5.755,5.855,5.705,5.725,61434.0
2025-09-29,5.755,5.755,5.61,5.625,42181.0
2025-09-30,5.555,5.645,5.495,5.645,33216.0
2025-10-01,5.495,5.55,5.47,5.47,31398.0
2025-10-02,5.5,5.52,5.3,5.31,24778.0
2025-10-03,5.35,5.44,5.26,5.36,53328.0
2025-10-06,5.36,5.42,5.3,5.34,8076.0
2025-10-07,5.34,5.35,5.21,5.3,36158.0
2025-10-08,5.37,5.38,5.23,5.3,44632.0
2025-10-09,5.38,5.38,5.26,5.29,12887.0
2025-10-10,5.32,5.33,5.05,5.05,35434.0
2025-10-14,5.1,5.29,5.1,5.18,33427.0
2025-10-15,5.23,5.25,5.17,5.19,68425.0
2025-10-16,5.37,5.37,5.14,5.18,31094.0
2025-10-17,5.13,5.25,5.12,5.19,27042.0
2025-10-20,5.1,5.21,5.04,5.1,41967.0
2025-10-21,5.26,5.26,4.98,5.09,59768.0
2025-10-22,5.17,5.17,5.01,5.1,9719.0
2025-10-23,5.13,5.21,5.12,5.18,18716.0
2025-10-24,5.34,5.34,5.11,5.11,42839.0
2025-10-27,5.12,5.16,5.07,5.11,20410.0
2025-10-28,5.05,5.09,4.99,5.01,17675.0
2025-10-29,5.02,5.05,4.97,5.0,20668.0
2025-10-30,4.96,5.4,4.94,5.36,137516.0
2025-10-31,5.19,5.77,5.19,5.59,123570.0
2025-11-03,5.66,5.66,5.34,5.59,14615.0
2025-11-04,5.23,5.43,5.22,5.22,10664.0
2025-11-05,5.24,5.33,5.24,5.29,18260.0
2025-11-06,5.31,5.34,5.13,5.13,13246.0
2025-11-07,5.21,5.21,5.08,5.14,8034.0
2025-11-10,5.2,5.25,5.14,5.19,23252.0
2025-11-11,5.25,5.38,5.25,5.35,45825.0
2025-11-12,5.41,5.44,5.17,5.37,7211.0
2025-11-13,5.4,5.42,5.36,5.38,14386.0
2025-11-14,5.385,5.7,5.385,5.66,57090.0
2025-11-17,5.68,5.93,5.68,5.85,57454.0
2025-11-18,5.95,6.14,5.7,6.05,101612.0
2025-11-19,6.26,6.57,6.23,6.49,66021.0
2025-11-20,6.64,6.66,6.45,6.48,158843.0
2025-11-21,6.69,6.69,6.3,6.42,140133.0
2025-11-24,6.46,6.475,6.32,6.32,83600.0
2025-11-25,6.3,6.3,6.14,6.2,74902.0
2025-11-26,6.21,6.28,6.13,6.22,48364.0