Date,Open,High,Low,Close,Volume
2017-04-24,5.34,5.45,5.18,5.18,98150.0
2017-04-25,5.65,5.65,5.5,5.5,2007.0
2017-04-26,5.21,6.31,5.21,5.76,37857.0
2017-04-27,5.4,5.68,5.2,5.2,5208.0
2017-04-28,5.49,5.49,5.41,5.41,10032.0
2017-05-01,5.15,5.18,5.15,5.18,500.0
2017-05-02,5.18,5.45,4.8,5.01,64000.0
2017-05-03,4.98,4.98,4.63,4.71,6035.0
2017-05-04,4.51,4.76,4.51,4.57,802.0
2017-05-05,4.52,4.82,4.52,4.7,769.0
2017-05-08,4.5,4.63,4.5,4.63,219.0
2017-05-09,4.21,4.99,4.21,4.95,4100.0
2017-05-10,4.92,4.95,4.51,4.95,2102.0
2017-05-11,4.9,5.15,4.9,5.15,58366.0
2017-05-12,5.29,5.29,5.29,5.29,700.0
2017-05-15,5.4,5.4,4.8,5.15,1900.0
2017-05-16,5.2,5.56,4.95,5.19,7800.0
2017-05-17,5.17,5.17,5.0,5.0,1714.0
2017-05-18,4.8,4.95,4.8,4.93,5637.0
2017-05-19,4.67,5.09,4.66,5.09,1363.0
2017-05-23,4.8,5.04,4.8,4.81,3546.0
2017-05-24,4.81,4.81,4.81,4.81,0.0
2017-05-25,4.8,4.95,4.8,4.95,902.0
2017-05-26,4.8,4.8,4.61,4.64,4883.0
2017-05-29,4.64,4.64,4.64,4.64,0.0
2017-05-30,4.66,4.71,4.65,4.65,8923.0
2017-05-31,5.15,5.5,4.62,5.5,62997.0
2017-06-01,5.0,5.25,4.71,4.93,112651.0
2017-06-02,4.69,4.7,4.56,4.6,11599.0
2017-06-05,4.6,4.72,4.6,4.72,20100.0
2017-06-06,4.67,4.8,4.57,4.6,8060.0
2017-06-07,4.56,4.6,4.5,4.5,3425.0
2017-06-08,4.21,4.44,4.21,4.39,622.0
2017-06-09,4.66,4.69,4.66,4.69,700.0
2017-06-12,4.53,4.62,4.49,4.49,1381.0
2017-06-13,4.49,4.49,4.49,4.49,4222.0
2017-06-14,4.33,4.33,4.23,4.28,16700.0
2017-06-15,4.28,4.28,4.28,4.28,0.0
2017-06-16,4.33,4.5,4.25,4.5,1634.0
2017-06-19,4.38,4.49,4.28,4.31,4221.0
2017-06-20,4.27,4.27,4.2,4.24,2594.0
2017-06-21,4.21,4.24,4.18,4.18,2320.0
2017-06-22,4.14,4.14,4.14,4.14,1800.0
2017-06-23,4.47,4.55,4.0,4.0,35033.0
2017-06-26,4.1,4.1,4.1,4.1,500.0
2017-06-27,4.1,4.49,4.1,4.49,2665.0
2017-06-28,4.1,4.15,4.01,4.15,20560.0
2017-06-29,4.02,4.02,3.75,3.75,14603.0
2017-06-30,3.75,3.93,3.75,3.85,2908.0
2017-07-04,3.81,3.85,3.81,3.85,1.0
2017-07-05,3.81,3.81,3.79,3.79,3000.0
2017-07-06,3.79,3.79,3.79,3.79,0.0
2017-07-07,3.75,3.75,3.42,3.42,8843.0
2017-07-10,3.92,3.93,3.78,3.78,967.0
2017-07-11,3.5,3.5,3.5,3.5,300.0
2017-07-12,3.65,3.65,3.55,3.56,1737.0
2017-07-13,3.66,3.9,3.66,3.9,1100.0
2017-07-14,3.9,3.9,3.9,3.9,0.0
2017-07-17,3.74,3.9,3.74,3.9,40.0
2017-07-18,3.69,3.7,3.61,3.61,2400.0
2017-07-19,3.6,4.0,3.6,4.0,29623.0
2017-07-20,3.75,3.77,3.74,3.74,2700.0
2017-07-21,3.74,3.74,3.74,3.74,0.0
2017-07-24,3.7,3.7,3.7,3.7,500.0
2017-07-25,3.8,3.96,3.8,3.96,5028.0
2017-07-26,4.01,4.01,3.93,3.93,6200.0
2017-07-27,4.03,4.12,4.03,4.05,8193.0
2017-07-28,4.26,4.29,4.26,4.28,1564.0
2017-07-31,4.28,4.35,3.89,4.3,11435.0
2017-08-01,4.3,4.35,4.28,4.3,9221.0
2017-08-02,4.3,4.34,4.27,4.27,4285.0
2017-08-03,4.36,4.38,4.35,4.37,1918.0
2017-08-04,4.46,4.46,4.31,4.31,5761.0
2017-08-08,4.5,4.66,4.5,4.63,15642.0
2017-08-09,4.7,4.7,4.7,4.7,400.0
2017-08-10,4.7,4.77,4.7,4.75,1575.0
2017-08-11,4.68,4.84,4.68,4.84,17143.0
2017-08-14,4.79,4.79,4.71,4.71,9508.0
2017-08-15,4.84,4.89,4.81,4.81,10493.0
2017-08-16,4.87,4.94,4.77,4.86,12113.0
2017-08-17,4.74,4.82,4.71,4.82,8999.0
2017-08-18,4.77,4.77,4.41,4.71,10500.0
2017-08-21,4.69,4.74,4.33,4.62,7200.0
2017-08-22,4.66,4.72,4.63,4.67,7700.0
2017-08-23,4.66,4.665,4.55,4.6,9333.0
2017-08-24,4.7,4.7,4.59,4.59,9600.0
2017-08-25,4.66,4.685,4.62,4.63,7500.0
2017-08-28,4.68,4.69,4.61,4.67,7657.0
2017-08-29,4.65,4.65,4.6,4.62,8600.0
2017-08-30,4.62,4.62,4.29,4.31,43742.0
2017-08-31,4.39,4.4,4.06,4.19,126228.0
2017-09-01,4.22,4.22,4.1,4.19,94052.0
2017-09-05,4.24,4.34,4.12,4.3,17983.0
2017-09-06,4.37,4.37,4.0,4.26,17800.0
2017-09-07,4.3,4.3,4.2,4.29,10584.0
2017-09-08,4.33,4.33,4.33,4.33,200.0
2017-09-11,4.33,4.33,4.33,4.33,0.0
2017-09-12,4.26,4.37,4.24,4.34,17549.0
2017-09-13,4.34,4.34,4.34,4.34,0.0
2017-09-14,4.5,4.67,4.5,4.61,1383.0
2017-09-15,4.62,4.63,4.35,4.4,2189.0
2017-09-18,4.68,4.7,4.51,4.51,2934.0
2017-09-19,4.83,4.83,4.57,4.76,17101.0
2017-09-20,4.77,4.77,4.77,4.77,6000.0
2017-09-21,4.79,4.9,4.79,4.9,1358.0
2017-09-22,4.9,4.9,4.9,4.9,0.0
2017-09-25,5.2,5.44,5.0,5.35,17427.0
2017-09-26,5.42,5.42,5.15,5.15,23886.0
2017-09-27,5.15,5.15,5.15,5.15,500.0
2017-09-28,5.46,5.46,5.39,5.39,800.0
2017-09-29,5.3,5.5,5.3,5.49,606.0
2017-10-02,5.58,5.6,5.52,5.6,7750.0
2017-10-03,5.61,5.7,5.57,5.7,6200.0
2017-10-04,5.74,5.75,5.74,5.75,5600.0
2017-10-05,5.95,6.13,5.9,6.0,14238.0
2017-10-06,6.05,6.3,6.0,6.0,9160.0
2017-10-10,6.1,6.1,5.91,6.01,9500.0
2017-10-11,6.02,6.02,6.0,6.0,10200.0
2017-10-12,6.0,6.0,6.0,6.0,0.0
2017-10-13,5.97,6.0,5.84,6.0,1108.0
2017-10-16,5.84,5.87,5.64,5.87,11300.0
2017-10-17,5.87,5.87,5.87,5.87,0.0
2017-10-18,5.87,5.87,5.87,5.87,60.0
2017-10-19,5.62,5.71,5.51,5.51,800.0
2017-10-20,5.82,5.82,5.51,5.51,1.0
2017-10-23,5.99,6.0,5.6,5.6,1162.0
2017-10-24,5.6,5.62,5.55,5.6,4666.0
2017-10-25,5.6,5.6,5.6,5.6,0.0
2017-10-26,5.59,5.59,5.5,5.5,249.0
2017-10-27,5.59,5.6,5.5,5.5,1100.0
2017-10-30,5.55,5.55,5.5,5.5,73.0
2017-10-31,5.7,5.73,5.65,5.65,1183.0
2017-11-01,5.82,6.1,5.51,5.51,18300.0
2017-11-02,5.67,5.67,5.52,5.52,3100.0
2017-11-03,5.52,5.52,5.52,5.52,0.0
2017-11-06,5.99,6.02,5.76,6.02,5900.0
2017-11-07,6.02,6.02,6.02,6.02,0.0
2017-11-08,5.8,6.02,5.8,6.02,20.0
2017-11-09,6.02,6.02,6.02,6.02,0.0
2017-11-10,6.0,6.01,5.8,5.8,410.0
2017-11-13,5.8,5.8,5.72,5.73,377.0
2017-11-14,5.69,5.69,5.5,5.5,6500.0
2017-11-15,5.35,5.4,5.29,5.29,3460.0
2017-11-16,5.21,5.53,5.21,5.41,19529.0
2017-11-17,5.41,5.41,5.41,5.41,0.0
2017-11-20,5.53,5.53,5.5,5.5,252.0
2017-11-21,5.64,5.78,5.64,5.78,549.0
2017-11-22,5.78,5.78,5.67,5.67,732.0
2017-11-23,5.67,5.67,5.67,5.67,0.0
2017-11-24,5.67,5.67,5.67,5.67,0.0
2017-11-27,5.87,5.87,5.62,5.8,1901.0
2017-11-28,5.8,5.8,5.8,5.8,0.0
2017-11-29,5.8,5.8,5.8,5.8,0.0
2017-11-30,5.8,5.8,5.8,5.8,0.0
2017-12-01,5.8,5.8,5.8,5.8,0.0
2017-12-04,5.5,5.75,5.37,5.37,1851.0
2017-12-05,5.37,5.37,5.37,5.37,0.0
2017-12-06,5.26,5.38,5.23,5.38,1800.0
2017-12-07,5.38,5.38,5.38,5.38,0.0
2017-12-08,5.17,5.5,5.17,5.26,817.0
2017-12-11,5.27,5.36,5.21,5.24,12293.0
2017-12-12,5.24,5.24,5.24,5.24,0.0
2017-12-13,5.49,5.49,5.2,5.21,4467.0
2017-12-14,5.2,5.2,5.13,5.13,361.0
2017-12-15,5.06,5.12,5.06,5.1,523.0
2017-12-18,5.25,5.34,5.25,5.34,700.0
2017-12-19,5.34,5.34,5.34,5.34,0.0
2017-12-20,5.5,5.54,5.5,5.54,500.0
2017-12-21,5.45,5.45,5.45,5.45,1000.0
2017-12-22,5.57,5.57,5.5,5.51,1600.0
2017-12-27,5.51,5.51,5.51,5.51,0.0
2017-12-28,5.51,5.51,5.51,5.51,0.0
2017-12-29,5.51,5.51,5.51,5.51,0.0
2018-01-02,5.51,5.51,5.51,5.51,0.0
2018-01-03,5.66,5.75,5.66,5.75,700.0
2018-01-04,6.09,6.09,6.09,6.09,400.0
2018-01-05,5.74,5.75,5.74,5.74,800.0
2018-01-08,5.69,5.69,5.55,5.55,200.0
2018-01-09,5.69,5.69,5.69,5.69,100.0
2018-01-10,5.69,5.69,5.69,5.69,0.0
2018-01-11,5.75,6.0,5.75,5.88,3900.0
2018-01-12,5.75,5.8,5.75,5.8,2067.0
2018-01-15,5.8,5.8,5.8,5.8,0.0
2018-01-16,6.13,6.16,6.02,6.02,12900.0
2018-01-17,6.1,6.11,6.1,6.11,500.0
2018-01-18,6.08,6.19,6.07,6.07,3800.0
2018-01-19,6.05,6.05,5.98,5.99,4652.0
2018-01-22,6.0,6.0,5.99,6.0,3400.0
2018-01-23,6.1,6.1,6.1,6.1,200.0
2018-01-24,6.2,6.23,6.2,6.2,256.0
2018-01-25,6.12,6.12,6.05,6.05,2276.0
2018-01-26,6.23,6.23,6.05,6.05,75.0
2018-01-29,6.1,6.1,5.91,5.91,576.0
2018-01-30,5.97,5.97,5.97,5.97,1000.0
2018-01-31,5.85,5.85,5.62,5.78,450.0
2018-02-01,5.78,5.78,5.78,5.78,0.0
2018-02-02,5.78,5.78,5.78,5.78,0.0
2018-02-05,5.61,5.61,5.61,5.61,100.0
2018-02-06,5.45,5.48,5.34,5.48,1062.0
2018-02-07,5.6,5.65,5.48,5.65,388.0
2018-02-08,5.65,5.65,5.65,5.65,0.0
2018-02-09,5.25,5.25,5.13,5.24,2723.0
2018-02-12,5.12,5.14,5.05,5.14,15424.0
2018-02-13,5.14,5.14,5.14,5.14,1853.0
2018-02-14,5.14,5.14,5.14,5.14,0.0
2018-02-15,5.14,5.14,5.05,5.14,544.0
2018-02-16,5.2,5.2,5.2,5.2,300.0
2018-02-20,5.2,5.2,5.16,5.2,3653.0
2018-02-21,5.3,5.3,5.29,5.29,300.0
2018-02-22,5.45,5.45,5.45,5.45,3200.0
2018-02-23,5.45,5.5,5.45,5.5,2400.0
2018-02-26,5.5,5.5,5.5,5.5,0.0
2018-02-27,5.71,5.72,5.61,5.61,2400.0
2018-02-28,5.61,5.61,5.61,5.61,0.0
2018-03-01,5.61,5.61,5.61,5.61,0.0
2018-03-02,5.61,5.61,5.61,5.61,0.0
2018-03-05,5.66,5.67,5.6,5.67,1100.0
2018-03-06,5.73,5.73,5.64,5.64,4203.0
2018-03-07,5.74,5.8,5.74,5.8,700.0
2018-03-08,5.84,5.84,5.84,5.84,600.0
2018-03-09,5.87,5.92,5.84,5.84,700.0
2018-03-12,5.84,5.84,5.84,5.84,0.0
2018-03-13,5.88,5.88,5.8,5.8,2900.0
2018-03-14,5.9,6.0,5.84,6.0,23100.0
2018-03-15,6.04,6.04,6.0,6.0,15.0
2018-03-16,5.82,5.9,5.8,5.9,4333.0
2018-03-19,5.85,5.9,5.85,5.9,1803.0
2018-03-20,5.82,5.82,5.82,5.82,300.0
2018-03-21,5.82,5.82,5.82,5.82,0.0
2018-03-22,5.8,5.8,5.8,5.8,200.0
2018-03-23,5.61,5.62,5.6,5.6,1400.0
2018-03-26,5.57,5.62,5.57,5.62,222.0
2018-03-27,5.55,5.55,5.52,5.52,300.0
2018-03-28,5.42,5.42,5.42,5.42,400.0
2018-03-29,5.42,5.42,5.42,5.42,0.0
2018-04-02,5.42,5.42,5.42,5.42,0.0
2018-04-03,5.33,5.39,5.33,5.39,600.0
2018-04-04,5.3,5.4,5.3,5.4,1800.0
2018-04-05,5.48,5.5,5.48,5.5,2926.0
2018-04-06,5.55,5.6,5.5,5.5,2400.0
2018-04-09,5.41,5.41,5.3,5.3,2600.0
2018-04-10,5.3,5.3,5.3,5.3,0.0
2018-04-11,5.49,5.49,5.49,5.49,300.0
2018-04-12,5.42,5.42,5.4,5.41,1000.0
2018-04-13,5.49,5.6,5.47,5.53,3524.0
2018-04-16,5.53,5.53,5.53,5.53,0.0
2018-04-17,5.53,5.53,5.53,5.53,0.0
2018-04-18,5.58,5.58,5.55,5.55,4700.0
2018-04-19,5.79,5.88,5.79,5.88,3100.0
2018-04-20,5.88,5.88,5.88,5.88,0.0
2018-04-23,5.9,5.9,5.9,5.9,200.0
2018-04-24,6.02,6.04,6.02,6.04,1300.0
2018-04-25,6.0,6.0,5.96,5.97,2100.0
2018-04-26,5.97,5.97,5.97,5.97,0.0
2018-04-27,6.16,6.21,6.15,6.15,1766.0
2018-04-30,6.03,6.03,6.02,6.03,605.0
2018-05-01,6.03,6.03,6.03,6.03,0.0
2018-05-02,6.1,6.16,6.07,6.07,3700.0
2018-05-03,6.07,6.07,6.07,6.07,0.0
2018-05-04,6.28,6.32,6.27,6.32,3835.0
2018-05-07,6.26,6.45,6.25,6.45,750.0
2018-05-08,6.53,6.53,6.4,6.4,3953.0
2018-05-09,6.6,6.6,6.59,6.59,700.0
2018-05-10,7.0,7.0,6.59,6.59,10.0
2018-05-11,6.59,6.59,6.59,6.59,0.0
2018-05-14,6.8,6.8,6.8,6.8,100.0
2018-05-15,7.34,7.56,7.34,7.53,5186.0
2018-05-16,7.63,7.9,7.63,7.78,2909.0
2018-05-17,8.32,8.75,8.32,8.65,15100.0
2018-05-18,8.61,8.65,8.49,8.55,5408.0
2018-05-22,8.5,8.75,8.45,8.75,1600.0
2018-05-23,8.53,8.53,8.3,8.35,2473.0
2018-05-24,8.3,8.3,8.07,8.1,2500.0
2018-05-25,8.04,8.04,8.0,8.0,1411.0
2018-05-28,8.0,8.0,8.0,8.0,0.0
2018-05-29,8.0,8.0,8.0,8.0,0.0
2018-05-30,8.33,8.47,8.33,8.39,2400.0
2018-05-31,8.4,8.52,8.4,8.52,2400.0
2018-06-01,8.52,8.52,8.52,8.52,0.0
2018-06-04,8.86,8.86,8.86,8.86,0.0
2018-06-05,8.7,8.7,8.6,8.62,1350.0
2018-06-06,8.74,8.9,8.74,8.75,3800.0
2018-06-07,8.7,8.9,8.7,8.9,610.0
2018-06-08,9.04,9.54,9.04,9.35,6415.0
2018-06-11,9.05,9.05,8.85,9.05,5160.0
2018-06-12,9.1,9.2,9.1,9.2,1300.0
2018-06-13,9.09,9.3,9.09,9.2,4978.0
2018-06-14,8.99,8.99,8.56,8.8,6744.0
2018-06-15,8.62,8.62,8.31,8.31,2300.0
2018-06-18,8.75,8.75,8.39,8.4,4500.0
2018-06-19,8.38,8.39,8.29,8.3,5670.0
2018-06-20,8.41,8.5,8.41,8.5,2000.0
2018-06-21,8.39,8.39,8.28,8.38,411.0
2018-06-22,8.27,8.55,8.27,8.36,2300.0
2018-06-25,8.49,8.52,8.49,8.52,900.0
2018-06-26,8.43,8.51,8.41,8.51,9200.0
2018-06-27,8.94,9.1,8.94,9.09,1800.0
2018-06-28,9.11,9.11,8.64,8.83,3900.0
2018-06-29,8.8,9.0,8.75,8.75,1397.0
2018-07-03,8.75,8.92,8.75,8.91,5100.0
2018-07-04,8.85,8.85,8.85,8.85,255.0
2018-07-05,8.85,8.85,8.85,8.85,0.0
2018-07-06,8.85,8.85,8.85,8.85,20.0
2018-07-09,8.94,8.95,8.94,8.95,300.0
2018-07-10,8.82,8.86,8.81,8.85,1467.0
2018-07-11,8.6,8.6,8.54,8.54,300.0
2018-07-12,8.47,8.47,8.47,8.47,300.0
2018-07-13,8.3,8.37,8.16,8.25,2283.0
2018-07-16,8.12,8.12,7.97,7.97,5500.0
2018-07-17,7.97,7.97,7.97,7.97,0.0
2018-07-18,8.13,8.14,8.06,8.06,2000.0
2018-07-19,8.13,8.25,8.13,8.25,1300.0
2018-07-20,8.15,8.15,7.98,8.14,952.0
2018-07-23,8.12,8.12,8.03,8.03,326.0
2018-07-24,8.04,8.16,8.0,8.14,37224.0
2018-07-25,7.9,8.02,7.7,8.0,25643.0
2018-07-26,8.1,8.1,7.89,8.1,156.0
2018-07-27,8.08,8.11,7.94,8.09,2200.0
2018-07-30,8.1,8.19,8.06,8.19,17600.0
2018-07-31,8.46,8.67,8.38,8.65,3700.0
2018-08-01,8.59,8.59,8.31,8.33,808.0
2018-08-02,8.17,8.17,8.09,8.12,1425.0
2018-08-03,7.98,8.13,7.76,8.06,5500.0
2018-08-07,8.25,8.46,8.25,8.46,3487.0
2018-08-08,8.5,8.53,8.46,8.49,8050.0
2018-08-09,8.22,8.22,8.13,8.16,7000.0
2018-08-10,8.16,8.16,8.16,8.16,0.0
2018-08-13,8.3,8.31,8.27,8.31,771.0
2018-08-14,8.15,8.15,7.97,7.97,8841.0
2018-08-15,7.96,7.96,7.6,7.63,12221.0
2018-08-16,7.82,7.84,7.82,7.84,300.0
2018-08-17,7.79,7.94,7.79,7.94,700.0
2018-08-20,7.92,7.94,7.92,7.93,503.0
2018-08-21,8.0,8.1,8.0,8.0,133.0
2018-08-22,8.01,8.13,8.01,8.13,600.0
2018-08-23,8.48,8.56,8.48,8.54,1900.0
2018-08-24,8.75,9.0,8.74,8.98,5252.0
2018-08-27,9.11,9.12,9.11,9.12,200.0
2018-08-28,8.98,9.0,8.93,9.0,1319.0
2018-08-29,8.87,8.95,8.87,8.95,700.0
2018-08-30,9.0,9.02,9.0,9.02,1200.0
2018-08-31,9.04,9.04,9.04,9.04,600.0
2018-09-04,8.96,9.01,8.95,8.97,608.0
2018-09-05,8.74,8.74,8.62,8.64,1985.0
2018-09-06,8.5,8.54,8.49,8.49,2100.0
2018-09-07,8.21,8.21,8.2,8.2,300.0
2018-09-10,8.2,8.2,8.2,8.2,0.0
2018-09-11,8.2,8.41,8.2,8.41,4345.0
2018-09-12,8.52,8.52,8.51,8.52,127.0
2018-09-13,8.52,8.54,8.52,8.52,25334.0
2018-09-14,8.4,8.4,8.4,8.4,600.0
2018-09-17,8.4,8.41,8.27,8.3,15700.0
2018-09-18,8.3,8.3,8.3,8.3,0.0
2018-09-19,8.5,8.5,8.33,8.41,9866.0
2018-09-20,8.36,8.36,8.36,8.36,200.0
2018-09-21,8.31,8.36,8.29,8.36,1600.0
2018-09-24,8.61,8.61,8.61,8.61,700.0
2018-09-25,8.62,8.66,8.62,8.66,1900.0
2018-09-26,8.6,8.69,8.6,8.67,500.0
2018-09-27,8.62,8.7,8.62,8.7,1700.0
2018-09-28,8.39,8.44,8.37,8.44,804.0
2018-10-01,8.33,8.33,8.19,8.24,2017.0
2018-10-02,8.15,8.16,8.12,8.16,242.0
2018-10-03,8.16,8.16,8.16,8.16,0.0
2018-10-04,8.03,8.03,7.94,7.95,1690.0
2018-10-05,7.92,7.92,7.8,7.8,828.0
2018-10-09,7.64,7.65,7.55,7.65,11756.0
2018-10-10,7.06,7.06,6.55,6.67,82486.0
2018-10-11,6.72,6.78,6.46,6.53,18611.0
2018-10-12,6.51,6.64,6.25,6.28,22590.0
2018-10-15,6.48,6.56,6.31,6.32,35420.0
2018-10-16,6.43,6.55,6.37,6.5,11487.0
2018-10-17,6.46,6.48,6.25,6.26,10480.0
2018-10-18,6.2,6.2,6.02,6.05,51950.0
2018-10-19,6.1,6.32,5.93,6.16,13943.0
2018-10-22,5.96,6.07,5.81,5.82,23907.0
2018-10-23,5.805,5.84,5.7,5.72,7750.0
2018-10-24,5.71,5.73,5.47,5.47,12179.0
2018-10-25,5.73,5.83,5.58,5.58,53960.0
2018-10-26,5.58,5.63,5.55,5.62,2270.0
2018-10-29,5.6,5.6,5.46,5.46,3600.0
2018-10-30,5.37,5.47,5.35,5.47,3200.0
2018-10-31,5.56,5.73,5.5,5.57,7886.0
2018-11-01,5.82,5.9,5.8,5.84,14582.0
2018-11-02,5.9,5.9,5.51,5.61,6220.0
2018-11-05,5.97,5.98,5.82,5.9,13520.0
2018-11-06,6.41,6.42,6.04,6.1,26850.0
2018-11-07,6.35,6.37,6.22,6.37,47400.0
2018-11-08,6.32,6.32,5.93,6.05,12243.0
2018-11-09,5.92,5.98,5.62,5.62,40786.0
2018-11-12,5.89,5.89,5.68,5.68,9690.0
2018-11-13,5.53,5.53,5.23,5.28,23503.0
2018-11-14,5.49,5.59,5.3,5.4,10374.0
2018-11-15,5.5,5.5,5.42,5.42,9565.0
2018-11-16,5.62,5.62,5.36,5.36,39200.0
2018-11-19,5.48,5.48,5.35,5.45,6325.0
2018-11-20,5.26,5.28,5.01,5.06,5825.0
2018-11-21,5.18,5.27,5.09,5.09,4500.0
2018-11-22,4.99,4.99,4.79,4.8,11078.0
2018-11-23,4.85,4.86,4.48,4.52,24280.0
2018-11-26,4.68,4.82,4.6,4.64,28510.0
2018-11-27,4.65,4.67,4.49,4.52,16769.0
2018-11-28,4.48,4.59,4.41,4.59,25031.0
2018-11-29,4.68,4.94,4.64,4.72,32100.0
2018-11-30,4.8,4.81,4.62,4.64,12074.0
2018-12-03,5.08,5.15,5.04,5.14,16626.0
2018-12-04,5.26,5.26,5.02,5.07,13567.0
2018-12-05,5.12,5.15,4.9,4.94,12838.0
2018-12-06,4.84,4.86,4.5,4.64,23250.0
2018-12-07,5.04,5.09,4.81,4.87,28632.0
2018-12-10,5.07,5.08,4.82,4.88,17739.0
2018-12-11,5.2,5.21,5.0,5.14,12612.0
2018-12-12,5.27,5.3,5.07,5.17,29979.0
2018-12-13,5.18,5.2,5.08,5.19,7700.0
2018-12-14,5.21,5.23,4.88,4.92,14150.0
2018-12-17,4.9,5.0,4.7,4.71,11925.0
2018-12-18,4.91,4.91,4.6,4.74,62680.0
2018-12-19,4.85,4.87,4.61,4.61,37287.0
2018-12-20,4.75,4.85,4.72,4.75,54750.0
2018-12-21,4.57,4.59,4.5,4.52,4342.0
2018-12-24,4.52,4.52,4.02,4.12,46075.0
2018-12-27,4.31,4.45,4.165,4.22,82298.0
2018-12-28,4.4,4.42,4.25,4.31,18154.0
2018-12-31,4.31,4.44,4.31,4.35,11601.0
2019-01-02,4.36,4.5,4.32,4.42,36907.0
2019-01-03,4.59,4.59,4.45,4.47,50360.0
2019-01-04,4.74,4.85,4.51,4.77,66501.0
2019-01-07,4.72,4.73,4.62,4.66,40101.0
2019-01-08,4.72,4.72,4.51,4.65,40523.0
2019-01-09,4.88,5.0,4.75,4.81,32077.0
2019-01-10,4.78,4.84,4.78,4.8,29316.0
2019-01-11,4.94,4.95,4.84,4.88,37723.0
2019-01-14,4.9,4.9,4.66,4.7,19683.0
2019-01-15,4.75,4.8,4.665,4.72,82904.0
2019-01-16,4.89,4.92,4.76,4.76,73942.0
2019-01-17,4.86,4.87,4.8,4.84,129820.0
2019-01-18,5.0,5.11,4.98,5.04,138139.0
2019-01-21,5.0,5.05,4.97,4.99,81796.0
2019-01-22,4.9,4.9,4.78,4.79,11444.0
2019-01-23,4.79,4.84,4.55,4.685,33942.0
2019-01-24,4.67,4.67,4.6,4.63,30554.0
2019-01-25,4.71,4.77,4.7,4.71,16173.0
2019-01-28,4.68,4.78,4.68,4.73,13148.0
2019-01-29,4.8,4.89,4.8,4.82,56766.0
2019-01-30,4.93,4.93,4.79,4.87,47765.0
2019-01-31,4.88,4.89,4.77,4.78,32493.0
2019-02-01,4.69,4.73,4.58,4.69,37820.0
2019-02-04,4.74,4.78,4.68,4.77,19749.0
2019-02-05,4.77,4.95,4.77,4.89,60350.0
2019-02-06,4.7,4.76,4.67,4.72,33571.0
2019-02-07,4.79,4.82,4.68,4.71,17908.0
2019-02-08,4.71,4.71,4.52,4.54,7373.0
2019-02-11,4.88,4.97,4.84,4.97,107686.0
2019-02-12,5.6,5.75,5.45,5.52,257516.0
2019-02-13,5.62,5.66,5.05,5.5,430719.0
2019-02-14,5.53,5.62,5.5,5.62,142416.0
2019-02-15,5.7,5.7,5.53,5.61,74160.0
2019-02-19,5.65,5.7,5.61,5.65,154224.0
2019-02-20,5.69,5.85,5.68,5.8,353564.0
2019-02-21,5.89,6.0,5.89,5.96,119858.0
2019-02-22,6.02,6.19,6.02,6.15,141989.0
2019-02-25,6.23,6.23,5.99,6.09,149104.0
2019-02-26,6.08,6.15,6.03,6.11,128813.0
2019-02-27,6.18,6.34,6.17,6.28,22378.0
2019-02-28,6.24,6.27,6.16,6.18,8200.0
2019-03-01,6.29,6.31,6.24,6.3,14900.0
2019-03-04,6.14,6.17,6.05,6.11,60761.0
2019-03-05,6.3,6.59,6.3,6.42,46010.0
2019-03-06,6.43,6.55,6.36,6.42,54832.0
2019-03-07,6.34,6.34,6.27,6.32,84953.0
2019-03-08,6.01,6.18,5.95,6.1,137548.0
2019-03-11,6.1,6.21,6.07,6.12,77528.0
2019-03-12,6.12,6.2,6.12,6.18,191281.0
2019-03-13,6.17,6.21,6.12,6.16,55579.0
2019-03-14,6.17,6.18,6.07,6.18,8077.0
2019-03-15,6.09,6.1,5.96,5.96,8046.0
2019-03-18,6.01,6.09,5.99,5.99,19820.0
2019-03-19,6.19,6.25,6.03,6.03,65107.0
2019-03-20,6.1,6.2,6.07,6.14,404763.0
2019-03-21,6.19,6.28,6.13,6.25,198549.0
2019-03-22,6.11,6.18,6.0,6.18,64004.0
2019-03-25,6.05,6.09,6.01,6.02,16384.0
2019-03-26,6.21,6.27,6.15,6.22,49168.0
2019-03-27,6.36,6.53,6.07,6.27,63920.0
2019-03-28,6.26,6.32,6.18,6.23,32451.0
2019-03-29,6.47,6.48,6.11,6.23,55326.0
2019-04-01,6.32,6.34,6.13,6.23,65599.0
2019-04-02,6.35,6.45,6.35,6.42,55151.0
2019-04-03,6.45,6.54,6.45,6.51,54470.0
2019-04-04,6.53,6.72,6.51,6.72,79599.0
2019-04-05,6.73,6.88,6.73,6.87,43446.0
2019-04-08,6.9,7.0,6.8,6.99,116353.0
2019-04-09,6.99,7.0,6.85,6.96,36917.0
2019-04-10,7.04,7.12,7.0,7.08,43552.0
2019-04-11,7.13,7.2,7.13,7.17,23390.0
2019-04-12,7.25,7.29,7.25,7.25,42375.0
2019-04-15,7.27,7.32,7.23,7.28,14036.0
2019-04-16,7.29,7.35,7.19,7.19,22491.0
2019-04-17,7.28,7.35,7.02,7.2,12585.0
2019-04-18,7.26,7.26,7.16,7.22,13588.0
2019-04-22,7.48,7.48,7.12,7.26,36887.0
2019-04-23,7.32,7.32,7.2,7.25,11035.0
2019-04-24,7.14,7.18,7.05,7.07,13273.0
2019-04-25,7.03,7.13,6.96,7.0,17854.0
2019-04-26,6.99,7.0,6.76,6.86,68378.0
2019-04-29,6.9,6.97,6.9,6.9,16210.0
2019-04-30,7.02,7.02,6.92,6.98,6100.0
2019-05-01,6.32,6.93,6.32,6.93,44442.0
2019-05-02,6.74,6.79,6.5,6.74,29796.0
2019-05-03,6.68,6.71,6.62,6.69,20638.0
2019-05-06,6.67,6.81,6.65,6.8,12166.0
2019-05-07,6.53,6.73,6.53,6.6,38547.0
2019-05-08,6.8,6.92,6.74,6.8,53690.0
2019-05-09,6.41,6.85,6.41,6.75,21815.0
2019-05-10,6.84,6.9,6.81,6.89,46702.0
2019-05-13,6.63,6.79,6.59,6.79,159154.0
2019-05-14,6.63,6.63,6.5,6.5,16911.0
2019-05-15,6.49,6.64,6.44,6.56,16221.0
2019-05-16,6.61,6.85,6.61,6.8,36114.0
2019-05-17,6.8,6.9,6.71,6.73,38216.0
2019-05-21,6.64,6.67,6.54,6.6,40930.0
2019-05-22,6.56,6.56,6.41,6.44,21610.0
2019-05-23,6.28,6.28,6.18,6.18,109100.0
2019-05-24,6.3,6.32,6.1,6.12,112544.0
2019-05-27,6.15,6.22,6.07,6.13,30056.0
2019-05-28,6.13,6.14,6.08,6.11,3905.0
2019-05-29,6.04,6.04,5.73,5.92,13409.0
2019-05-30,5.89,5.98,5.81,5.92,6904.0
2019-05-31,5.85,5.9,5.75,5.79,20337.0
2019-06-03,5.75,5.91,5.7,5.77,13325.0
2019-06-04,5.75,5.96,5.75,5.9,11827.0
2019-06-05,5.82,6.09,5.65,6.09,18858.0
2019-06-06,6.01,6.01,5.8,5.87,9905.0
2019-06-07,5.85,5.85,5.7,5.7,39750.0
2019-06-10,5.7,5.72,5.54,5.55,19988.0
2019-06-11,5.61,5.64,5.53,5.57,37060.0
2019-06-12,5.6,5.6,5.46,5.5,20320.0
2019-06-13,5.51,5.6,5.51,5.57,5970.0
2019-06-14,5.61,5.61,5.55,5.57,4191.0
2019-06-17,5.6,5.66,5.6,5.65,23872.0
2019-06-18,5.6,5.6,5.45,5.45,34590.0
2019-06-19,5.7,5.79,5.66,5.79,44790.0
2019-06-20,5.94,6.03,5.94,6.03,21394.0
2019-06-21,5.91,6.11,5.91,6.06,4201.0
2019-06-24,6.0,6.0,5.82,5.84,14933.0
2019-06-25,5.9,5.9,5.77,5.77,3800.0
2019-06-26,5.96,6.11,5.96,6.06,7294.0
2019-06-27,6.0,6.0,5.88,5.92,2794.0
2019-06-28,5.84,5.84,5.72,5.83,9838.0
2019-07-02,5.93,5.94,5.83,5.84,5073.0
2019-07-03,5.71,5.77,5.6,5.6,19838.0
2019-07-04,5.69,5.73,5.67,5.71,2074.0
2019-07-05,5.76,5.76,5.54,5.61,17564.0
2019-07-08,5.61,5.63,5.52,5.58,2610.0
2019-07-09,5.49,5.56,5.47,5.52,393287.0
2019-07-10,5.66,5.74,5.39,5.61,49329.0
2019-07-11,5.75,5.89,5.38,5.77,45162.0
2019-07-12,5.75,5.77,5.71,5.75,19805.0
2019-07-15,5.64,5.73,5.58,5.73,46136.0
2019-07-16,5.63,5.63,5.6,5.63,22505.0
2019-07-17,5.48,5.62,5.48,5.54,36118.0
2019-07-18,5.57,5.65,5.47,5.65,21419.0
2019-07-19,5.6,5.6,5.48,5.6,21496.0
2019-07-22,5.65,5.72,5.61,5.72,18456.0
2019-07-23,5.84,5.97,5.63,5.96,34030.0
2019-07-24,5.76,6.14,5.74,6.14,22635.0
2019-07-25,5.8,5.84,5.74,5.82,6117.0
2019-07-26,5.68,5.68,5.48,5.51,10534.0
2019-07-29,5.52,6.02,5.49,5.52,23165.0
2019-07-30,5.54,6.04,5.5,5.55,34954.0
2019-07-31,5.62,5.72,5.61,5.66,24207.0
2019-08-01,5.67,5.68,5.45,5.5,30604.0
2019-08-02,5.52,5.69,5.43,5.59,48796.0
2019-08-06,4.93,5.33,4.86,5.19,72464.0
2019-08-07,4.7,4.73,4.43,4.58,87407.0
2019-08-08,4.66,4.75,4.58,4.64,130040.0
2019-08-09,4.65,4.68,4.56,4.59,37931.0
2019-08-12,4.55,4.55,4.39,4.48,43846.0
2019-08-13,4.54,4.63,4.51,4.56,16835.0
2019-08-14,4.38,4.38,4.24,4.34,26619.0
2019-08-15,4.2,4.34,4.18,4.34,4845.0
2019-08-16,4.21,4.35,4.19,4.35,12823.0
2019-08-19,4.39,4.64,4.39,4.58,15008.0
2019-08-20,4.53,4.53,4.43,4.43,7360.0
2019-08-21,4.54,4.59,4.51,4.58,10626.0
2019-08-22,4.58,4.58,4.49,4.53,30498.0
2019-08-23,4.43,4.55,4.36,4.45,32091.0
2019-08-26,4.3,4.3,4.18,4.23,9306.0
2019-08-27,4.2,4.27,4.09,4.17,54120.0
2019-08-28,4.22,4.37,4.22,4.36,24985.0
2019-08-29,4.38,4.6,4.38,4.59,62800.0
2019-08-30,4.5,4.56,4.45,4.52,66390.0
2019-09-03,4.56,4.61,4.49,4.5,52320.0
2019-09-04,4.71,4.76,4.66,4.71,40700.0
2019-09-05,4.78,4.99,4.78,4.9,29643.0
2019-09-06,4.84,4.84,4.78,4.8,5457.0
2019-09-09,4.74,4.87,4.71,4.81,22215.0
2019-09-10,5.09,5.15,5.04,5.09,82510.0
2019-09-11,5.06,5.11,4.95,4.98,73087.0
2019-09-12,5.12,5.21,4.98,5.19,107715.0
2019-09-13,5.23,5.25,5.03,5.16,13338.0
2019-09-16,5.65,5.71,5.45,5.47,52299.0
2019-09-17,5.47,5.47,5.06,5.14,86904.0
2019-09-18,5.24,5.27,5.12,5.12,33032.0
2019-09-19,5.32,5.32,5.12,5.18,24174.0
2019-09-20,5.22,5.26,5.19,5.2,16020.0
2019-09-23,5.04,5.09,5.0,5.06,14793.0
2019-09-24,5.0,5.01,4.75,4.78,14536.0
2019-09-25,4.75,4.76,4.54,4.7,24900.0
2019-09-26,4.71,4.73,4.64,4.73,8710.0
2019-09-27,4.64,4.66,4.59,4.61,3400.0
2019-09-30,4.73,4.77,4.62,4.62,4800.0
2019-10-01,4.71,4.71,4.65,4.65,11560.0
2019-10-02,4.58,4.58,4.5,4.53,12000.0
2019-10-03,4.46,4.52,4.4,4.44,24500.0
2019-10-04,4.53,4.56,4.52,4.53,1520.0
2019-10-07,4.56,4.59,4.53,4.55,7172.0
2019-10-08,4.51,4.51,4.35,4.46,12063.0
2019-10-09,4.58,4.62,4.49,4.6,11484.0
2019-10-10,4.61,4.65,4.49,4.59,17440.0
2019-10-11,4.68,4.71,4.67,4.69,14361.0
2019-10-15,4.72,4.78,4.64,4.69,8864.0
2019-10-16,4.73,4.79,4.66,4.74,9193.0
2019-10-17,4.62,4.71,4.61,4.66,9390.0
2019-10-18,4.78,4.78,4.71,4.72,11000.0
2019-10-21,4.79,4.79,4.6,4.67,5009.0
2019-10-22,4.76,4.79,4.69,4.79,8441.0
2019-10-23,4.85,4.86,4.69,4.83,21975.0
2019-10-24,4.73,4.73,4.6,4.65,7001.0
2019-10-25,4.74,4.77,4.69,4.7,12038.0
2019-10-28,4.77,4.87,4.75,4.75,11930.0
2019-10-29,4.69,4.74,4.63,4.65,9575.0
2019-10-30,4.73,4.73,4.65,4.7,9700.0
2019-10-31,4.65,4.65,4.3,4.47,14365.0
2019-11-01,4.51,4.59,4.46,4.59,9493.0
2019-11-04,4.88,4.95,4.78,4.9,13370.0
2019-11-05,5.08,5.16,4.93,5.07,12970.0
2019-11-06,5.24,5.41,5.19,5.27,60435.0
2019-11-07,5.39,5.5,5.39,5.49,17837.0
2019-11-08,5.43,5.5,5.26,5.39,41588.0
2019-11-11,5.5,5.65,5.5,5.65,11120.0
2019-11-12,5.62,5.65,5.32,5.58,40016.0
2019-11-13,5.5,5.5,5.44,5.44,20795.0
2019-11-14,5.38,5.44,5.36,5.36,2240.0
2019-11-15,5.45,5.58,5.34,5.5,66668.0
2019-11-18,5.36,5.4,5.32,5.4,26881.0
2019-11-19,5.45,5.57,5.44,5.57,38418.0
2019-11-20,5.44,5.54,5.41,5.53,26741.0
2019-11-21,5.55,5.69,5.55,5.68,16009.0
2019-11-22,5.75,5.82,5.7,5.78,29768.0
2019-11-25,5.81,5.84,5.69,5.79,16434.0
2019-11-26,5.9,5.9,5.67,5.8,51960.0
2019-11-27,5.68,5.8,5.48,5.74,18715.0
2019-11-28,5.8,5.85,5.63,5.63,24944.0
2019-11-29,5.75,5.88,5.73,5.785,44120.0
2019-12-02,5.85,6.0,5.76,5.79,60270.0
2019-12-03,5.62,5.63,5.42,5.52,11280.0
2019-12-04,5.62,5.74,5.62,5.68,13100.0
2019-12-05,5.73,5.75,5.65,5.69,37105.0
2019-12-06,5.76,5.81,5.69,5.76,28000.0
2019-12-09,5.64,5.69,5.3,5.49,66772.0
2019-12-10,5.64,5.65,5.4,5.44,101544.0
2019-12-11,5.6,5.65,5.42,5.55,180718.0
2019-12-12,5.46,5.555,5.45,5.53,38276.0
2019-12-13,5.61,5.72,5.59,5.59,29270.0
2019-12-16,5.61,5.7,5.47,5.58,23322.0
2019-12-17,5.68,5.71,5.46,5.59,155474.0
2019-12-18,5.74,5.74,5.5,5.61,288400.0
2019-12-19,5.75,5.79,5.63,5.725,1018775.0
2019-12-20,5.77,5.82,5.58,5.6,107708.0
2019-12-23,5.69,5.75,5.69,5.71,51851.0
2019-12-24,5.7,5.75,5.7,5.74,12401.0
2019-12-27,5.75,5.83,5.7,5.73,38935.0
2019-12-30,5.76,5.82,5.73,5.75,32372.0
2019-12-31,5.74,5.78,5.64,5.72,6366.0
2020-01-02,5.8,5.9,5.78,5.8,56719.0
2020-01-03,5.81,5.96,5.81,5.91,115268.0
2020-01-06,5.91,5.91,5.78,5.91,57351.0
2020-01-07,5.87,5.96,5.85,5.95,43888.0
2020-01-08,5.87,5.87,5.77,5.85,18400.0
2020-01-09,5.6,5.71,5.535,5.69,20681.0
2020-01-10,5.58,5.73,5.5,5.63,23459.0
2020-01-13,5.45,5.47,5.32,5.46,22004.0
2020-01-14,5.37,5.52,5.37,5.48,17726.0
2020-01-15,5.34,5.34,5.23,5.29,41469.0
2020-01-16,5.27,5.37,5.26,5.3,7322.0
2020-01-17,5.33,5.47,5.31,5.43,28582.0
2020-01-20,5.48,5.63,5.45,5.54,42191.0
2020-01-21,5.43,5.45,5.35,5.43,19446.0
2020-01-22,5.3,5.32,5.24,5.32,11840.0
2020-01-23,5.12,5.2,5.0,5.09,49831.0
2020-01-24,5.1,5.1,5.01,5.01,16953.0
2020-01-27,4.9,4.91,4.85,4.85,18400.0
2020-01-28,4.83,5.01,4.83,4.92,9143.0
2020-01-29,5.04,5.04,4.97,4.97,31512.0
2020-01-30,4.87,4.87,4.76,4.85,28078.0
2020-01-31,4.76,4.76,4.67,4.71,21197.0
2020-02-03,4.75,4.78,4.67,4.68,41305.0
2020-02-04,4.89,4.95,4.88,4.88,42634.0
2020-02-05,4.99,5.08,4.95,5.01,52100.0
2020-02-06,5.04,5.06,4.95,5.03,27644.0
2020-02-07,4.95,4.97,4.87,4.9,58914.0
2020-02-10,4.94,5.08,4.94,5.07,84280.0
2020-02-11,5.03,5.09,4.99,4.99,17570.0
2020-02-12,5.29,5.42,5.24,5.34,56562.0
2020-02-13,5.23,5.27,5.15,5.23,11610.0
2020-02-14,5.22,5.22,5.16,5.18,15882.0
2020-02-18,5.0,5.0,4.9,4.95,35076.0
2020-02-19,4.93,4.97,4.83,4.94,14144.0
2020-02-20,4.99,5.05,4.97,5.015,33364.0
2020-02-21,4.98,4.98,4.88,4.88,20639.0
2020-02-24,4.64,4.7,4.61,4.63,25136.0
2020-02-25,4.64,4.64,4.46,4.46,23960.0
2020-02-26,4.6,4.65,4.5,4.53,17700.0
2020-02-27,4.39,4.63,4.39,4.59,17733.0
2020-02-28,4.37,4.5,4.35,4.43,28011.0
2020-03-02,4.35,4.45,4.3,4.45,30355.0
2020-03-03,4.49,4.56,4.3,4.3,25609.0
2020-03-04,4.36,4.39,4.28,4.38,6376.0
2020-03-05,4.21,4.21,4.11,4.19,42051.0
2020-03-06,4.19,4.44,4.08,4.25,32050.0
2020-03-09,3.26,3.43,3.2,3.3,61339.0
2020-03-10,3.43,3.47,3.16,3.3,98520.0
2020-03-11,3.2,3.28,2.86,2.97,81927.0
2020-03-12,2.64,2.66,2.19,2.36,75788.0
2020-03-13,2.49,2.54,2.36,2.54,12290.0
2020-03-16,2.1,2.14,1.86,1.97,76737.0
2020-03-17,2.1,2.1,1.99,2.04,34750.0
2020-03-18,1.96,1.99,1.77,1.96,14793.0
2020-03-19,1.88,1.97,1.84,1.91,18352.0
2020-03-20,1.92,1.92,1.55,1.7,75582.0
2020-03-23,1.86,1.86,1.69,1.71,25765.0
2020-03-24,1.96,2.09,1.94,2.01,10695.0
2020-03-25,2.04,2.21,2.01,2.13,7701.0
2020-03-26,2.1,2.1,1.92,2.07,80630.0
2020-03-27,1.88,1.88,1.75,1.75,21727.0
2020-03-30,1.6,1.7,1.42,1.5,291309.0
2020-03-31,1.67,1.69,1.5,1.6,302636.0
2020-04-01,1.55,1.7,1.53,1.6,82140.0
2020-04-02,1.81,2.02,1.81,1.96,244022.0
2020-04-03,2.14,2.16,1.91,2.06,137156.0
2020-04-06,2.0,2.06,1.89,1.91,118790.0
2020-04-07,2.2,2.2,1.99,2.02,181481.0
2020-04-08,2.08,2.16,1.99,2.16,38584.0
2020-04-09,2.19,2.33,2.18,2.23,22415.0
2020-04-13,2.68,2.68,2.3,2.32,29225.0
2020-04-14,2.24,2.27,2.11,2.19,35937.0
2020-04-15,2.19,2.19,1.98,1.98,21610.0
2020-04-16,1.97,2.0,1.88,1.88,18771.0
2020-04-17,2.0,2.1,2.0,2.05,18209.0
2020-04-20,1.99,2.0,1.93,1.95,35491.0
2020-04-21,1.82,1.95,1.79,1.85,96220.0
2020-04-22,1.98,2.01,1.9,1.98,51860.0
2020-04-23,2.09,2.1,2.01,2.07,9771.0
2020-04-24,2.08,2.1,1.9,1.92,25755.0
2020-04-27,1.84,2.18,1.81,2.01,41864.0
2020-04-28,1.92,1.98,1.88,1.95,59955.0
2020-04-29,2.04,2.18,2.02,2.13,51903.0
2020-04-30,2.18,2.23,2.08,2.17,36468.0
2020-05-01,2.14,2.37,2.11,2.21,14670.0
2020-05-04,2.07,2.19,2.05,2.1,32691.0
2020-05-05,2.19,2.25,2.13,2.16,33244.0
2020-05-06,2.02,2.03,1.9,1.93,68519.0
2020-05-07,2.02,2.02,1.91,1.92,76726.0
2020-05-08,1.99,2.0,1.88,1.88,75740.0
2020-05-11,1.97,1.99,1.93,1.94,103652.0
2020-05-12,2.05,2.05,1.92,1.93,9646.0
2020-05-13,1.92,1.92,1.85,1.85,68559.0
2020-05-14,1.835,1.95,1.83,1.86,108559.0
2020-05-15,1.89,1.97,1.89,1.95,116411.0
2020-05-19,2.09,2.1,2.0,2.09,127740.0
2020-05-20,2.09,2.24,2.08,2.21,239175.0
2020-05-21,2.2,2.2,2.17,2.17,8665.0
2020-05-22,2.24,2.255,2.15,2.22,162353.0
2020-05-25,2.29,2.29,2.15,2.15,168941.0
2020-05-26,2.21,2.25,2.21,2.22,198470.0
2020-05-27,2.18,2.21,2.03,2.2,12680.0
2020-05-28,2.22,2.22,2.16,2.16,27629.0
2020-05-29,2.16,2.17,2.05,2.06,61050.0
2020-06-01,2.26,2.31,2.25,2.27,42343.0
2020-06-02,2.3,2.48,2.29,2.46,21551.0
2020-06-03,2.6,2.66,2.52,2.53,66050.0
2020-06-04,2.59,2.6,2.37,2.59,19140.0
2020-06-05,2.77,3.19,2.77,2.9,44474.0
2020-06-08,2.99,3.22,2.83,2.92,61248.0
2020-06-09,2.95,2.95,2.84,2.86,24246.0
2020-06-10,2.83,2.83,2.67,2.74,20679.0
2020-06-11,2.6,2.65,2.28,2.34,26321.0
2020-06-12,2.88,2.88,2.27,2.35,93750.0
2020-06-15,2.39,2.5,2.37,2.5,16816.0
2020-06-16,2.57,2.64,2.5,2.52,16180.0
2020-06-17,2.56,2.56,2.46,2.53,2069.0
2020-06-18,2.47,2.52,2.44,2.45,5958.0
2020-06-19,2.5,2.69,2.5,2.55,16703.0
2020-06-22,2.54,2.56,2.47,2.5,15356.0
2020-06-23,2.6,2.67,2.6,2.62,16926.0
2020-06-24,2.61,2.61,2.38,2.4,24960.0
2020-06-25,2.4,2.58,2.36,2.49,8665.0
2020-06-26,2.5,2.5,2.44,2.45,16495.0
2020-06-29,2.35,2.54,2.35,2.52,7779.0
2020-06-30,2.52,2.52,2.25,2.45,18501.0
2020-07-02,2.68,2.68,2.54,2.57,7411.0
2020-07-03,2.64,2.65,2.61,2.61,1850.0
2020-07-06,2.67,2.69,2.66,2.66,1100.0
2020-07-07,2.62,2.7,2.56,2.64,2587.0
2020-07-08,2.65,2.65,2.52,2.57,3110.0
2020-07-09,2.58,2.58,2.52,2.52,770.0
2020-07-10,2.54,2.57,2.51,2.51,5630.0
2020-07-13,2.66,2.66,2.53,2.59,8330.0
2020-07-14,2.59,2.63,2.45,2.5,37555.0
2020-07-15,2.59,2.75,2.59,2.68,11026.0
2020-07-16,2.72,2.76,2.65,2.69,3479.0
2020-07-17,2.77,2.77,2.7,2.7,2199.0
2020-07-20,2.75,2.75,2.68,2.68,1900.0
2020-07-21,2.74,2.9,2.73,2.81,31529.0
2020-07-22,2.82,2.85,2.8,2.8,1900.0
2020-07-23,2.82,2.82,2.81,2.81,608.0
2020-07-24,2.74,2.79,2.71,2.71,3599.0
2020-07-27,2.71,2.81,2.7,2.76,3946.0
2020-07-28,2.71,2.76,2.71,2.71,2460.0
2020-07-29,2.66,2.66,2.59,2.66,16841.0
2020-07-30,2.61,2.62,2.56,2.62,13112.0
2020-07-31,2.67,2.67,2.55,2.58,4710.0
2020-08-04,2.71,2.83,2.71,2.75,7315.0
2020-08-05,2.83,2.9,2.8,2.8,7693.0
2020-08-06,2.83,2.88,2.81,2.88,850.0
2020-08-07,2.71,2.76,2.63,2.72,6000.0
2020-08-10,2.73,2.77,2.73,2.77,5856.0
2020-08-11,2.93,2.95,2.86,2.88,5600.0
2020-08-12,2.9,2.99,2.9,2.92,2984.0
2020-08-13,2.91,2.92,2.88,2.89,6980.0
2020-08-14,2.85,2.85,2.78,2.78,6826.0
2020-08-17,2.77,2.82,2.77,2.79,19389.0
2020-08-18,2.78,2.8,2.7,2.78,71218.0
2020-08-19,2.8,2.82,2.8,2.82,6400.0
2020-08-20,2.77,2.83,2.77,2.78,3097.0
2020-08-21,2.77,2.79,2.71,2.78,14105.0
2020-08-24,2.7,2.8,2.62,2.75,2509.0
2020-08-25,2.77,2.77,2.72,2.74,5366.0
2020-08-26,2.74,2.83,2.74,2.8,4840.0
2020-08-27,2.77,2.77,2.7,2.72,5000.0
2020-08-28,2.75,2.8,2.68,2.75,15650.0
2020-08-31,2.75,2.75,2.7,2.71,2594.0
2020-09-01,2.7,2.72,2.62,2.72,2800.0
2020-09-02,2.69,2.7,2.65,2.7,1610.0
2020-09-03,2.68,2.68,2.63,2.67,33204.0
2020-09-04,2.65,2.65,2.59,2.63,16120.0
2020-09-08,2.6,2.6,2.47,2.54,19272.0
2020-09-09,2.6,2.62,2.57,2.62,9800.0
2020-09-10,2.54,2.61,2.49,2.5,24351.0
2020-09-11,2.5,2.6,2.48,2.51,91260.0
2020-09-14,2.51,2.65,2.5,2.55,50469.0
2020-09-15,2.6,2.63,2.59,2.6,30306.0
2020-09-16,2.6,2.69,2.58,2.64,90316.0
2020-09-17,2.62,2.62,2.53,2.55,9320.0
2020-09-18,2.54,2.6,2.5,2.51,27107.0
2020-09-21,2.5,2.56,2.44,2.51,25628.0
2020-09-22,2.52,2.52,2.39,2.39,10960.0
2020-09-23,2.47,2.47,2.38,2.38,21600.0
2020-09-24,2.39,2.39,2.29,2.31,23245.0
2020-09-25,2.39,2.4,2.35,2.39,79200.0
2020-09-28,2.41,2.45,2.39,2.4,76300.0
2020-09-29,2.4,2.42,2.33,2.39,6583.0
2020-09-30,2.44,2.52,2.4,2.46,2400.0
2020-10-01,2.38,2.44,2.38,2.43,6600.0
2020-10-02,2.32,2.38,2.27,2.35,3604.0
2020-10-05,2.33,2.4,2.33,2.4,7060.0
2020-10-06,2.47,2.47,2.4,2.4,7400.0
2020-10-07,2.39,2.4,2.37,2.4,7464.0
2020-10-08,2.42,2.43,2.38,2.4,900.0
2020-10-09,2.38,2.39,2.35,2.37,30359.0
2020-10-13,2.32,2.34,2.32,2.32,3400.0
2020-10-14,2.32,2.37,2.25,2.31,7843.0
2020-10-15,2.25,2.28,2.25,2.26,18250.0
2020-10-16,2.2,2.29,2.2,2.27,6875.0
2020-10-19,2.3,2.32,2.27,2.27,6800.0
2020-10-20,2.26,2.29,2.25,2.29,2120.0
2020-10-21,2.15,2.22,2.15,2.21,3212.0
2020-10-22,2.21,2.21,2.12,2.2,4000.0
2020-10-23,2.21,2.24,2.21,2.23,8437.0
2020-10-26,2.17,2.18,2.16,2.18,14288.0
2020-10-27,2.2,2.22,2.17,2.18,8600.0
2020-10-28,2.1,2.12,2.08,2.08,1580.0
2020-10-29,2.05,2.05,1.94,2.03,43992.0
2020-10-30,2.05,2.08,2.02,2.08,11432.0
2020-11-02,2.09,2.1,2.09,2.1,7000.0
2020-11-03,2.09,2.12,2.05,2.12,28600.0
2020-11-04,2.2,2.23,2.17,2.18,2550.0
2020-11-05,2.12,2.17,2.12,2.15,4257.0
2020-11-06,2.14,2.15,2.02,2.1,3805.0
2020-11-09,2.32,2.36,2.25,2.25,44030.0
2020-11-10,2.33,2.33,2.27,2.28,58650.0
2020-11-11,2.45,2.45,2.22,2.3,22120.0
2020-11-12,2.31,2.33,2.24,2.24,57320.0
2020-11-13,2.28,2.32,2.24,2.3,94988.0
2020-11-16,2.39,2.41,2.36,2.37,21100.0
2020-11-17,2.37,2.4,2.33,2.35,75764.0
2020-11-18,2.45,2.5,2.43,2.46,32778.0
2020-11-19,2.5,2.54,2.49,2.54,2632.0
2020-11-20,2.5,2.63,2.5,2.57,26180.0
2020-11-23,2.65,2.76,2.62,2.74,32340.0
2020-11-24,2.8,2.94,2.8,2.9,20914.0
2020-11-25,2.94,2.96,2.84,2.94,16147.0
2020-11-26,2.88,2.9,2.77,2.85,4402.0
2020-11-27,2.78,2.84,2.78,2.81,12866.0
2020-11-30,2.75,2.76,2.68,2.68,14248.0
2020-12-01,2.74,2.78,2.73,2.75,13800.0
2020-12-02,2.67,2.81,2.67,2.78,26152.0
2020-12-03,2.76,2.87,2.74,2.74,36181.0
2020-12-04,2.91,2.93,2.85,2.88,42287.0
2020-12-07,2.88,2.9,2.86,2.87,28120.0
2020-12-08,2.72,2.87,2.72,2.85,14506.0
2020-12-09,2.81,2.87,2.74,2.84,125811.0
2020-12-10,2.85,2.99,2.82,2.98,448180.0
2020-12-11,2.96,2.96,2.87,2.88,26841.0
2020-12-14,2.99,3.04,2.98,2.99,29373.0
2020-12-15,2.89,2.96,2.86,2.92,14816.0
2020-12-16,2.9,2.92,2.84,2.92,22580.0
2020-12-17,2.93,3.0,2.93,2.97,17660.0
2020-12-18,2.9,2.96,2.9,2.91,24215.0
2020-12-21,2.79,2.79,2.69,2.76,69577.0
2020-12-22,2.84,2.85,2.77,2.82,49568.0
2020-12-23,2.79,2.88,2.78,2.82,32675.0
2020-12-24,2.75,2.84,2.75,2.8,7850.0
2020-12-29,2.83,2.86,2.77,2.84,40856.0
2020-12-30,2.85,2.85,2.8,2.8,2384.0
2020-12-31,2.81,2.85,2.81,2.81,844.0
2021-01-04,3.03,3.06,2.96,3.01,157721.0
2021-01-05,3.01,3.08,3.0,3.06,78151.0
2021-01-06,3.05,3.1,3.05,3.09,32078.0
2021-01-07,3.35,3.42,3.34,3.4,71921.0
2021-01-08,3.62,3.67,3.5,3.5,115126.0
2021-01-11,3.48,3.5,3.46,3.5,25034.0
2021-01-12,3.5,3.6,3.47,3.6,151913.0
2021-01-13,3.55,3.55,3.43,3.5,7146.0
2021-01-14,3.47,3.58,3.47,3.58,7008.0
2021-01-15,3.47,3.47,3.37,3.4,17801.0
2021-01-18,3.39,3.4,3.12,3.25,56106.0
2021-01-19,3.29,3.41,3.26,3.34,45833.0
2021-01-20,3.44,3.46,3.4,3.44,13608.0
2021-01-21,3.4,3.43,3.36,3.36,15600.0
2021-01-22,3.29,3.37,3.27,3.37,36632.0
2021-01-25,3.22,3.23,3.13,3.16,30768.0
2021-01-26,3.19,3.23,3.16,3.16,15010.0
2021-01-27,3.16,3.17,3.06,3.06,23824.0
2021-01-28,3.03,3.22,3.03,3.15,60684.0
2021-01-29,3.15,3.17,3.01,3.05,28938.0
2021-02-01,3.17,3.17,3.07,3.11,92064.0
2021-02-02,3.22,3.25,3.15,3.19,82760.0
2021-02-03,3.39,3.52,3.36,3.45,249094.0
2021-02-04,3.5,3.52,3.41,3.44,91635.0
2021-02-05,3.55,3.59,3.5,3.52,158200.0
2021-02-08,3.7,3.82,3.675,3.8,151337.0
2021-02-09,3.68,3.68,3.54,3.63,32999.0
2021-02-10,3.76,3.99,3.76,3.94,66029.0
2021-02-11,4.01,4.12,3.98,4.12,84336.0
2021-02-12,4.04,4.3,4.0,4.13,130596.0
2021-02-16,4.15,4.3,4.13,4.25,34334.0
2021-02-17,4.25,4.28,4.09,4.21,34953.0
2021-02-18,4.12,4.19,4.01,4.07,45442.0
2021-02-19,4.06,4.16,4.03,4.12,64100.0
2021-02-22,4.16,4.4,4.16,4.32,486980.0
2021-02-23,4.44,4.44,4.2,4.31,166203.0
2021-02-24,4.28,4.4,4.25,4.35,135476.0
2021-02-25,4.33,4.34,4.12,4.18,40654.0
2021-02-26,4.08,4.13,3.86,4.01,48507.0
2021-03-01,3.95,4.16,3.95,4.07,161080.0
2021-03-02,4.07,4.15,4.06,4.13,41150.0
2021-03-03,4.1,4.21,4.09,4.2,53350.0
2021-03-04,4.2,4.35,4.15,4.295,73434.0
2021-03-05,4.48,4.48,4.32,4.47,64289.0
2021-03-08,4.32,4.39,4.17,4.36,69401.0
2021-03-09,4.22,4.34,4.2,4.3,73487.0
2021-03-10,4.33,4.4,4.29,4.35,31540.0
2021-03-11,4.42,4.42,4.3,4.32,55911.0
2021-03-12,4.28,4.41,4.25,4.41,47400.0
2021-03-15,4.5,4.5,4.31,4.4,46416.0
2021-03-16,4.34,4.4,4.25,4.4,62763.0
2021-03-17,4.37,4.45,4.31,4.35,69680.0
2021-03-18,4.3,4.31,4.13,4.16,61223.0
2021-03-19,4.14,4.31,4.07,4.22,41211.0
2021-03-22,4.28,4.28,4.13,4.13,29564.0
2021-03-23,4.26,4.26,4.02,4.04,39800.0
2021-03-24,4.18,4.26,4.16,4.2,14491.0
2021-03-25,4.03,4.17,3.98,4.12,69200.0
2021-03-26,4.19,4.26,4.15,4.19,17450.0
2021-03-29,4.26,4.26,4.11,4.18,9231.0
2021-03-30,4.1,4.16,4.07,4.07,902.0
2021-03-31,4.09,4.15,4.01,4.15,15196.0
2021-04-01,4.09,4.24,4.07,4.24,4480.0
2021-04-05,4.11,4.21,4.11,4.21,3248.0
2021-04-06,4.03,4.09,4.02,4.08,81200.0
2021-04-07,4.01,4.02,3.98,4.01,12839.0
2021-04-08,3.93,3.95,3.82,3.93,8474.0
2021-04-09,3.88,3.88,3.83,3.85,9682.0
2021-04-12,3.75,3.83,3.71,3.74,100900.0
2021-04-13,3.8,3.85,3.79,3.84,25988.0
2021-04-14,3.92,4.09,3.91,4.01,6752.0
2021-04-15,4.04,4.04,3.99,4.01,7303.0
2021-04-16,4.0,4.03,3.98,3.98,30516.0
2021-04-19,4.05,4.08,3.99,4.08,10375.0
2021-04-20,4.0,4.02,3.92,3.98,50765.0
2021-04-21,3.97,3.98,3.93,3.97,45250.0
2021-04-22,3.98,4.01,3.94,3.99,12212.0
2021-04-23,3.99,3.99,3.99,3.99,0.0
2021-04-26,4.18,4.25,4.17,4.21,31396.0
2021-04-27,4.34,4.4,4.25,4.25,10567.0
2021-04-28,4.35,4.4,4.31,4.31,10913.0
2021-04-29,4.5,4.55,4.4,4.46,24528.0
2021-04-30,4.15,4.44,4.14,4.32,5505.0
2021-05-03,4.4,4.45,4.4,4.45,4614.0
2021-05-04,4.48,4.48,4.34,4.36,5824.0
2021-05-05,4.5,4.67,4.48,4.61,1713813.0
2021-05-06,4.51,4.59,4.5,4.54,36036.0
2021-05-07,4.59,4.6,4.5,4.6,94250.0
2021-05-10,4.67,4.69,4.56,4.58,57670.0
2021-05-11,4.5,4.57,4.46,4.55,36020.0
2021-05-12,4.61,4.69,4.55,4.58,69404.0
2021-05-13,4.56,4.63,4.55,4.6,59924.0
2021-05-14,4.57,4.67,4.56,4.67,16335.0
2021-05-17,4.67,4.91,4.66,4.9,40383.0
2021-05-18,4.97,5.09,4.96,4.99,29890.0
2021-05-19,5.03,5.03,4.88,4.93,31145.0
2021-05-20,4.86,4.9,4.82,4.82,3990.0
2021-05-21,4.88,4.95,4.83,4.83,23428.0
2021-05-25,4.95,5.0,4.9,4.93,8965.0
2021-05-26,5.0,5.08,4.98,5.03,77383.0
2021-05-27,5.1,5.25,5.1,5.23,12672.0
2021-05-28,5.2,5.2,5.08,5.14,30157.0
2021-05-31,5.22,5.23,5.17,5.18,27170.0
2021-06-01,5.3,5.38,5.3,5.34,132491.0
2021-06-02,5.35,5.36,5.25,5.27,92338.0
2021-06-03,5.28,5.29,5.24,5.26,37883.0
2021-06-04,5.34,5.35,5.29,5.3,29301.0
2021-06-07,5.28,5.29,5.22,5.25,39228.0
2021-06-08,5.21,5.27,5.16,5.27,65770.0
2021-06-09,5.43,5.5,5.42,5.45,71822.0
2021-06-10,5.51,5.53,5.36,5.44,52254.0
2021-06-11,5.47,5.53,5.47,5.48,19467.0
2021-06-14,5.74,5.8,5.65,5.69,49472.0
2021-06-15,5.74,5.75,5.65,5.67,28400.0
2021-06-16,5.67,5.72,5.63,5.64,44406.0
2021-06-17,5.62,5.63,5.37,5.5,41469.0
2021-06-18,5.4,5.5,5.36,5.45,39732.0
2021-06-21,5.65,5.87,5.6,5.85,119211.0
2021-06-22,5.85,5.85,5.66,5.8,48567.0
2021-06-23,5.79,5.92,5.77,5.91,52713.0
2021-06-24,5.99,5.99,5.79,5.85,69187.0
2021-06-25,5.85,5.98,5.78,5.8,38479.0
2021-06-28,5.75,5.79,5.66,5.67,43234.0
2021-06-29,5.74,5.74,5.62,5.7,28868.0
2021-06-30,5.8,5.8,5.7,5.75,41126.0
2021-07-02,5.85,5.89,5.74,5.88,18034.0
2021-07-05,5.98,6.15,5.9,6.13,46973.0
2021-07-06,6.21,6.3,6.11,6.18,56622.0
2021-07-07,6.16,6.19,6.0,6.0,48353.0
2021-07-08,5.93,6.01,5.86,5.96,18247.0
2021-07-09,6.0,6.05,5.95,6.0,16073.0
2021-07-12,6.04,6.04,5.94,5.97,48261.0
2021-07-13,5.96,6.0,5.84,5.98,58354.0
2021-07-14,6.1,6.24,6.05,6.11,56409.0
2021-07-15,5.94,5.96,5.87,5.93,37685.0
2021-07-16,5.96,5.96,5.71,5.73,23075.0
2021-07-19,5.55,5.58,5.32,5.44,94084.0
2021-07-20,5.4,5.52,5.38,5.52,257904.0
2021-07-21,5.74,5.91,5.74,5.88,38426.0
2021-07-22,5.97,5.98,5.85,5.92,20660.0
2021-07-23,5.97,6.03,5.88,5.9,26325.0
2021-07-26,6.07,6.17,6.07,6.09,14938.0
2021-07-27,6.08,6.09,6.01,6.09,7306.0
2021-07-28,6.01,6.08,6.01,6.04,6111.0
2021-07-29,6.0,6.1,5.99,6.1,20013.0
2021-07-30,6.06,6.06,5.95,6.05,36590.0
2021-08-03,6.08,6.18,6.0,6.04,86338.0
2021-08-04,5.75,5.93,5.68,5.85,29854.0
2021-08-05,5.79,5.99,5.79,5.96,15682.0
2021-08-06,5.98,5.98,5.9,5.9,9847.0
2021-08-09,5.82,5.83,5.62,5.63,22413.0
2021-08-10,5.63,5.69,5.6,5.61,23523.0
2021-08-11,5.57,5.6,5.51,5.6,15259.0
2021-08-12,5.61,5.61,5.55,5.56,10267.0
2021-08-13,5.55,5.55,5.47,5.47,13617.0
2021-08-16,5.4,5.42,5.3,5.33,20222.0
2021-08-17,5.36,5.39,5.27,5.28,4119.0
2021-08-18,5.32,5.38,5.24,5.29,5813.0
2021-08-19,5.15,5.15,5.01,5.04,10412.0
2021-08-20,5.0,5.04,4.98,5.02,9271.0
2021-08-23,5.22,5.3,5.22,5.27,4123.0
2021-08-24,5.33,5.42,5.33,5.33,13049.0
2021-08-25,5.37,5.41,5.37,5.41,3052.0
2021-08-26,5.33,5.4,5.33,5.35,3751.0
2021-08-27,5.41,5.49,5.41,5.45,6442.0
2021-08-30,5.5,5.59,5.49,5.5,21579.0
2021-08-31,5.55,5.58,5.5,5.51,8743.0
2021-09-01,5.5,5.54,5.45,5.53,15487.0
2021-09-02,5.62,5.68,5.55,5.62,38125.0
2021-09-03,5.65,5.65,5.5,5.51,27175.0
2021-09-07,5.59,5.65,5.52,5.52,53076.0
2021-09-08,5.54,5.59,5.5,5.5,13941.0
2021-09-09,5.55,5.59,5.51,5.51,3125.0
2021-09-10,5.54,5.61,5.53,5.57,19666.0
2021-09-13,5.68,5.88,5.68,5.81,120174.0
2021-09-14,6.21,6.21,6.08,6.08,35595.0
2021-09-15,6.11,6.23,6.1,6.18,37958.0
2021-09-16,6.18,6.25,5.99,6.04,132949.0
2021-09-17,6.04,6.04,5.89,5.96,24852.0
2021-09-20,6.0,6.02,5.83,5.87,79754.0
2021-09-21,6.13,6.13,5.94,6.02,36636.0
2021-09-22,6.16,6.18,6.11,6.15,116464.0
2021-09-23,6.25,6.26,6.16,6.25,182139.0
2021-09-24,6.32,6.48,6.32,6.42,291977.0
2021-09-27,6.68,6.81,6.61,6.67,253037.0
2021-09-28,6.6,6.67,6.36,6.36,336300.0
2021-09-29,6.43,6.5,6.36,6.42,119559.0
2021-09-30,6.43,6.5,6.35,6.45,160624.0
2021-10-01,6.61,6.66,6.55,6.66,52943.0
2021-10-04,6.7,6.86,6.7,6.8,173437.0
2021-10-05,6.93,7.09,6.92,7.02,88233.0
2021-10-06,6.96,6.96,6.75,6.87,38453.0
2021-10-07,6.9,7.0,6.87,6.96,33641.0
2021-10-08,7.0,7.24,7.0,7.23,108329.0
2021-10-12,7.2,7.26,7.11,7.11,58223.0
2021-10-13,7.2,7.31,7.2,7.24,166458.0
2021-10-14,7.35,7.36,7.31,7.36,19211.0
2021-10-15,7.45,7.6,7.45,7.55,91368.0
2021-10-18,7.5,7.53,7.44,7.53,77085.0
2021-10-19,7.53,7.53,7.42,7.43,26535.0
2021-10-20,7.25,7.48,7.19,7.48,22017.0
2021-10-21,7.23,7.23,7.1,7.23,46321.0
2021-10-22,7.19,7.37,7.19,7.33,13817.0
2021-10-25,7.33,7.49,7.33,7.49,30077.0
2021-10-26,7.35,7.42,7.28,7.39,16335.0
2021-10-27,7.2,7.22,7.01,7.01,25586.0
2021-10-28,6.99,7.05,6.86,7.03,20610.0
2021-10-29,7.01,7.06,6.92,6.99,41397.0
2021-11-01,7.16,7.21,7.05,7.2,65039.0
2021-11-02,7.16,7.18,7.0,7.18,44716.0
2021-11-03,6.96,7.19,6.96,7.09,62431.0
2021-11-04,7.17,7.22,7.05,7.05,73349.0
2021-11-05,7.24,7.24,7.0,7.2,61096.0
2021-11-08,7.3,7.44,7.25,7.38,57611.0
2021-11-09,7.35,7.36,7.24,7.31,22083.0
2021-11-10,7.18,7.19,6.89,6.97,20412.0
2021-11-11,7.0,7.0,6.95,6.96,16156.0
2021-11-12,7.01,7.01,6.92,6.92,23069.0
2021-11-15,7.0,7.06,6.93,7.06,167536.0
2021-11-16,7.09,7.13,7.0,7.07,20194.0
2021-11-17,7.14,7.17,7.01,7.01,28128.0
2021-11-18,6.75,6.89,6.68,6.89,70521.0
2021-11-19,6.75,6.78,6.67,6.71,44566.0
2021-11-22,6.58,6.71,6.52,6.69,55716.0
2021-11-23,6.7,6.9,6.7,6.9,27620.0
2021-11-24,6.67,6.89,6.67,6.89,24635.0
2021-11-25,6.94,6.94,6.85,6.89,13852.0
2021-11-26,6.33,6.37,6.15,6.37,75748.0
2021-11-29,6.38,6.46,6.34,6.35,32942.0
2021-11-30,6.39,6.41,6.11,6.32,91395.0
2021-12-01,6.55,6.65,6.47,6.48,66651.0
2021-12-02,6.58,6.64,6.54,6.575,52349.0
2021-12-03,6.64,6.67,6.52,6.52,30309.0
2021-12-06,6.76,6.8,6.7,6.73,30048.0
2021-12-07,6.8,6.97,6.8,6.85,87120.0
2021-12-08,7.06,7.1,7.01,7.05,166484.0
2021-12-09,7.18,7.26,7.16,7.23,62229.0
2021-12-10,7.26,7.28,7.21,7.28,25755.0
2021-12-13,7.3,7.3,6.78,6.87,174024.0
2021-12-14,6.76,6.9,6.76,6.77,76167.0
2021-12-15,6.86,6.88,6.72,6.87,25091.0
2021-12-16,6.88,7.05,6.88,6.98,21725.0
2021-12-17,6.89,6.91,6.81,6.81,40487.0
2021-12-20,6.79,6.95,6.78,6.91,35734.0
2021-12-21,6.88,7.07,6.88,7.03,23339.0
2021-12-22,6.99,7.08,6.93,7.06,38625.0
2021-12-23,6.9,6.98,6.9,6.94,19514.0
2021-12-24,6.91,7.09,6.86,6.87,5758.0
2021-12-29,6.91,7.07,6.91,7.0,35883.0
2021-12-30,7.05,7.08,6.99,6.99,25773.0
2021-12-31,7.1,7.1,6.9,7.07,30541.0
2022-01-04,7.32,7.45,7.32,7.39,69382.0
2022-01-05,7.51,7.59,7.35,7.4,117210.0
2022-01-06,7.2,7.66,7.2,7.63,50608.0
2022-01-07,7.5,7.68,7.5,7.65,166522.0
2022-01-10,7.59,7.64,7.53,7.63,76756.0
2022-01-11,7.77,7.94,7.69,7.93,27474.0
2022-01-12,8.0,8.1,7.98,8.03,67759.0
2022-01-13,8.09,8.2,8.04,8.12,29850.0
2022-01-14,8.14,8.45,8.13,8.45,77901.0
2022-01-17,8.37,8.61,8.33,8.61,18696.0
2022-01-18,8.69,8.69,8.51,8.56,59318.0
2022-01-19,8.52,8.53,8.44,8.5,39890.0
2022-01-20,8.44,8.5,8.25,8.25,34408.0
2022-01-21,8.2,8.3,8.05,8.08,56497.0
2022-01-24,7.9,8.19,7.8,8.18,79836.0
2022-01-25,8.16,8.33,8.05,8.26,151794.0
2022-01-26,8.33,8.45,8.19,8.25,32114.0
2022-01-27,8.41,8.42,8.12,8.26,16573.0
2022-01-28,8.29,8.29,8.15,8.2,24357.0
2022-01-31,8.22,8.34,8.18,8.3,49236.0
2022-02-01,8.3,8.33,8.24,8.32,69166.0
2022-02-02,8.4,8.4,8.23,8.29,59159.0
2022-02-03,8.34,8.4,8.25,8.3,87487.0
2022-02-04,8.56,8.8,8.56,8.69,206031.0
2022-02-07,8.79,8.81,8.7,8.75,64938.0
2022-02-08,8.93,8.99,8.73,8.85,72984.0
2022-02-09,8.64,8.85,8.58,8.82,84679.0
2022-02-10,8.65,8.86,8.58,8.58,75059.0
2022-02-11,8.79,8.92,8.74,8.83,166972.0
2022-02-14,8.85,8.91,8.76,8.85,193415.0
2022-02-15,8.82,8.94,8.72,8.94,178948.0
2022-02-16,8.99,9.32,8.96,9.19,134479.0
2022-02-17,8.9,8.94,8.74,8.85,76583.0
2022-02-18,8.82,8.94,8.69,8.94,174940.0
2022-02-22,8.95,9.08,8.91,9.05,65763.0
2022-02-23,9.17,9.22,9.1,9.14,67612.0
2022-02-24,9.14,9.18,8.97,9.11,82146.0
2022-02-25,8.95,9.18,8.94,9.16,71824.0
2022-02-28,9.0,9.1,8.92,9.09,85243.0
2022-03-01,9.26,9.5,9.2,9.5,54024.0
2022-03-02,9.79,9.95,9.6,9.92,70260.0
2022-03-03,9.5,9.52,9.14,9.35,123984.0
2022-03-04,9.33,9.84,9.31,9.84,125206.0
2022-03-07,9.8,10.24,9.65,10.24,331036.0
2022-03-08,10.21,10.56,10.17,10.45,221911.0
2022-03-09,9.9,10.11,9.66,10.07,247308.0
2022-03-10,10.2,10.4,10.18,10.4,237872.0
2022-03-11,10.16,10.45,10.16,10.37,38327.0
2022-03-14,10.35,10.35,10.05,10.08,142844.0
2022-03-15,9.86,10.12,9.64,10.09,65153.0
2022-03-16,9.89,9.96,9.72,9.9,114124.0
2022-03-17,10.03,10.57,10.03,10.505,190623.0
2022-03-18,10.54,10.73,10.41,10.71,66350.0
2022-03-21,10.98,11.33,10.98,11.25,96078.0
2022-03-22,11.04,11.06,10.77,10.91,138174.0
2022-03-23,11.12,11.47,11.12,11.46,117811.0
2022-03-24,11.5,11.65,11.46,11.6,61891.0
2022-03-25,11.67,12.15,11.67,11.96,119905.0
2022-03-28,11.73,11.88,11.63,11.71,72122.0
2022-03-29,11.51,11.69,11.34,11.61,47854.0
2022-03-30,11.62,11.92,11.62,11.79,76481.0
2022-03-31,11.64,12.03,11.56,11.93,51149.0
2022-04-01,11.89,12.05,11.77,12.03,62382.0
2022-04-04,12.0,12.13,11.83,11.9,50632.0
2022-04-05,11.99,12.11,11.7,11.72,52500.0
2022-04-06,12.0,12.1,11.75,11.88,132316.0
2022-04-07,12.04,12.23,12.01,12.17,105834.0
2022-04-08,12.3,12.8,12.3,12.77,92542.0
2022-04-11,12.74,12.74,12.23,12.35,79037.0
2022-04-12,12.28,12.55,12.25,12.27,66836.0
2022-04-13,12.61,12.73,12.49,12.56,48421.0
2022-04-14,12.72,12.86,12.6,12.6,37536.0
2022-04-18,12.64,12.95,12.63,12.8,60095.0
2022-04-19,12.87,13.1,12.65,12.78,67630.0
2022-04-20,13.29,13.38,13.13,13.13,79225.0
2022-04-21,13.2,13.2,12.46,12.46,92907.0
2022-04-22,12.6,12.86,12.28,12.46,92475.0
2022-04-25,11.98,12.12,11.67,11.94,71745.0
2022-04-26,12.1,12.38,12.1,12.34,52873.0
2022-04-27,12.02,12.02,11.73,11.89,135964.0
2022-04-28,11.94,12.21,11.77,12.08,57462.0
2022-04-29,12.25,12.59,12.18,12.29,68296.0
2022-05-02,12.19,12.32,12.02,12.28,72951.0
2022-05-03,12.48,12.74,12.4,12.61,118253.0
2022-05-04,13.13,13.16,12.71,13.15,135772.0
2022-05-05,13.09,13.09,12.51,12.65,103831.0
2022-05-06,12.56,12.73,12.17,12.73,85145.0
2022-05-09,12.11,12.11,11.56,11.79,226401.0
2022-05-10,11.93,12.05,11.71,11.78,103574.0
2022-05-11,11.99,12.2,11.78,11.78,50106.0
2022-05-12,11.85,11.95,11.58,11.78,65735.0
2022-05-13,12.2,12.4,12.18,12.28,50503.0
2022-05-16,12.78,13.14,12.78,12.93,118455.0
2022-05-17,13.0,13.07,12.79,12.83,134579.0
2022-05-18,13.0,13.0,12.45,12.56,85269.0
2022-05-19,12.29,12.84,12.25,12.75,151867.0
2022-05-20,12.66,12.84,12.5,12.83,79495.0
2022-05-24,12.98,13.22,12.92,13.1,75681.0
2022-05-25,12.93,13.5,12.93,13.4,121151.0
2022-05-26,13.51,13.86,13.46,13.75,110631.0
2022-05-27,13.65,13.75,13.23,13.45,92093.0
2022-05-30,13.38,14.01,13.32,14.0,62466.0
2022-05-31,13.85,13.87,13.33,13.49,211561.0
2022-06-01,13.55,13.79,13.51,13.7,64549.0
2022-06-02,13.44,13.8,13.41,13.69,50805.0
2022-06-03,13.44,13.64,13.4,13.55,39221.0
2022-06-06,13.46,13.8,13.46,13.575,74758.0
2022-06-07,13.5,13.9,13.41,13.75,178790.0
2022-06-08,13.65,13.95,13.62,13.8,150930.0
2022-06-09,13.71,13.71,13.41,13.47,149254.0
2022-06-10,13.53,13.96,13.53,13.95,268495.0
2022-06-13,13.42,13.55,12.94,13.18,296366.0
2022-06-14,13.45,13.67,13.34,13.62,322348.0
2022-06-15,13.54,14.06,13.52,13.92,244983.0
2022-06-16,13.44,13.91,13.32,13.83,357703.0
2022-06-17,13.84,13.91,13.09,13.6,321111.0
2022-06-20,13.35,13.48,13.0,13.35,203620.0
2022-06-21,13.36,13.65,13.16,13.6,272981.0
2022-06-22,12.73,13.15,12.33,12.87,674001.0
2022-06-23,12.79,12.96,12.32,12.46,717645.0
2022-06-24,12.48,12.9,12.42,12.79,712348.0
2022-06-27,13.33,13.33,12.63,13.09,204504.0
2022-06-28,13.13,13.6,13.13,13.38,245718.0
2022-06-29,13.58,13.64,13.19,13.25,408760.0
2022-06-30,12.75,12.9,12.26,12.29,239457.0
2022-07-04,12.57,12.77,12.49,12.62,101183.0
2022-07-05,12.14,12.14,11.68,12.11,198121.0
2022-07-06,11.69,11.89,10.93,11.37,270325.0
2022-07-07,11.68,12.4,11.68,12.26,290846.0
2022-07-08,12.32,12.5,12.16,12.37,105068.0
2022-07-11,12.59,12.96,12.57,12.8,120604.0
2022-07-12,12.39,12.39,11.84,11.95,106194.0
2022-07-13,11.92,12.31,11.84,12.17,176180.0
2022-07-14,11.69,12.0,11.54,11.93,45165.0
2022-07-15,12.19,12.32,12.08,12.2,107281.0
2022-07-18,12.92,13.12,12.83,13.0,133871.0
2022-07-19,13.09,13.67,13.0,13.4,239915.0
2022-07-20,13.19,13.68,13.09,13.62,293762.0
2022-07-21,13.21,13.42,12.96,13.39,498923.0
2022-07-22,13.26,13.44,13.15,13.35,192190.0
2022-07-25,13.97,14.75,13.94,14.7,272284.0
2022-07-26,14.77,14.77,14.36,14.49,151876.0
2022-07-27,14.81,14.99,14.76,14.97,122439.0
2022-07-28,15.18,15.44,15.03,15.15,115067.0
2022-07-29,15.3,15.78,15.3,15.65,89955.0
2022-08-02,15.85,16.07,15.55,15.82,198119.0
2022-08-03,15.76,15.88,15.13,15.59,230679.0
2022-08-04,15.26,15.26,14.01,14.14,224960.0
2022-08-05,13.48,14.38,13.46,14.15,173763.0
2022-08-08,14.07,14.08,13.64,13.7,155220.0
2022-08-09,13.81,13.93,13.62,13.64,108171.0
2022-08-10,13.59,13.86,13.35,13.73,69583.0
2022-08-11,13.47,13.77,13.36,13.71,135078.0
2022-08-12,13.44,13.58,13.15,13.52,89351.0
2022-08-15,13.09,13.35,12.85,13.2,113981.0
2022-08-16,13.11,13.31,13.1,13.18,88433.0
2022-08-17,13.07,13.34,13.07,13.16,70295.0
2022-08-18,13.33,13.58,13.28,13.58,102483.0
2022-08-19,13.4,13.6,13.39,13.46,70273.0
2022-08-22,13.04,13.27,12.73,13.23,116230.0
2022-08-23,13.3,13.4,13.1,13.4,199113.0
2022-08-24,13.02,13.19,12.87,13.17,217727.0
2022-08-25,13.32,13.5,13.25,13.48,127765.0
2022-08-26,13.39,13.57,13.27,13.31,40811.0
2022-08-29,13.4,14.05,13.35,14.05,149641.0
2022-08-30,13.44,13.46,13.14,13.26,246474.0
2022-08-31,12.92,13.17,12.87,12.93,441486.0
2022-09-01,12.66,12.76,12.58,12.75,93435.0
2022-09-02,12.78,12.87,12.63,12.79,89249.0
2022-09-06,12.81,12.94,12.71,12.86,75847.0
2022-09-07,12.0,12.0,11.58,11.83,362099.0
2022-09-08,11.45,11.7,11.4,11.54,199769.0
2022-09-09,11.64,11.77,11.55,11.64,84964.0
2022-09-12,11.65,11.83,11.59,11.71,169351.0
2022-09-13,11.55,11.69,11.36,11.41,65271.0
2022-09-14,11.56,11.78,11.5,11.66,56469.0
2022-09-15,11.22,11.4,11.15,11.27,95114.0
2022-09-16,11.15,11.35,10.97,11.35,100776.0
2022-09-19,10.8,11.2,10.8,11.17,66158.0
2022-09-20,10.84,11.02,10.78,11.02,62645.0
2022-09-21,11.08,11.15,10.9,11.01,80870.0
2022-09-22,11.1,11.1,10.93,11.0,111773.0
2022-09-23,10.25,10.42,10.09,10.23,183373.0
2022-09-26,10.12,10.27,10.0,10.03,93211.0
2022-09-27,10.62,10.73,10.4,10.61,91247.0
2022-09-28,10.71,11.17,10.7,11.15,56650.0
2022-09-29,11.05,11.2,10.95,11.11,53312.0
2022-09-30,10.97,11.05,10.86,10.89,55788.0
2022-10-03,11.45,11.74,11.45,11.66,42760.0
2022-10-04,11.69,12.11,11.67,12.11,79517.0
2022-10-05,11.9,12.36,11.9,12.31,309323.0
2022-10-06,11.87,12.24,11.82,12.21,127258.0
2022-10-07,12.21,12.41,12.07,12.36,185273.0
2022-10-11,11.52,12.04,11.47,11.85,160310.0
2022-10-12,11.7,11.87,11.62,11.77,44101.0
2022-10-13,11.63,12.36,11.63,12.23,60076.0
2022-10-14,11.98,12.02,11.765,11.79,59854.0
2022-10-17,12.0,12.16,11.92,11.92,39883.0
2022-10-18,11.85,12.09,11.82,11.93,31833.0
2022-10-19,11.73,12.07,11.7,12.04,78338.0
2022-10-20,12.1,12.17,11.84,11.97,48878.0
2022-10-21,12.03,12.36,11.98,12.36,44229.0
2022-10-24,12.0,12.2,11.97,12.19,83390.0
2022-10-25,12.19,12.22,12.06,12.12,52655.0
2022-10-26,12.15,12.76,12.15,12.63,55597.0
2022-10-27,12.8,12.97,12.75,12.77,63930.0
2022-10-28,12.87,13.07,12.83,12.9,262922.0
2022-10-31,13.0,13.7,12.98,13.59,75365.0
2022-11-01,14.15,14.5,14.13,14.48,118687.0
2022-11-02,14.5,15.0,14.36,14.75,286042.0
2022-11-03,14.7,15.18,14.63,15.1,194080.0
2022-11-04,15.3,15.8,15.3,15.75,191343.0
2022-11-07,15.78,16.18,15.68,16.04,170744.0
2022-11-08,15.68,15.71,15.36,15.61,247154.0
2022-11-09,15.16,15.19,14.53,14.56,141708.0
2022-11-10,14.8,15.18,14.62,15.02,55724.0
2022-11-11,15.4,15.5,15.32,15.33,46891.0
2022-11-14,15.11,15.25,14.83,14.83,60201.0
2022-11-15,14.77,15.12,14.65,15.03,102185.0
2022-11-16,14.9,14.97,14.79,14.85,25468.0
2022-11-17,14.51,14.56,14.17,14.56,62058.0
2022-11-18,14.1,14.64,13.92,14.62,139571.0
2022-11-21,14.28,14.55,13.97,14.46,152518.0
2022-11-22,14.5,14.86,14.42,14.7,139672.0
2022-11-23,14.64,14.89,14.59,14.76,72763.0
2022-11-24,15.06,15.07,14.91,15.06,35738.0
2022-11-25,15.26,15.26,14.93,14.98,70759.0
2022-11-28,14.4,14.83,14.23,14.68,224130.0
2022-11-29,14.91,15.2,14.87,15.12,127844.0
2022-11-30,15.35,15.89,15.33,15.37,223710.0
2022-12-01,15.66,15.7,15.27,15.28,129761.0
2022-12-02,15.28,15.5,15.28,15.38,53560.0
2022-12-05,15.48,15.59,14.8,14.87,129254.0
2022-12-06,15.0,15.22,14.63,14.7,90276.0
2022-12-07,14.76,14.92,14.58,14.6,98530.0
2022-12-08,14.6,14.82,14.56,14.7,129769.0
2022-12-09,14.67,14.79,14.42,14.42,126974.0
2022-12-12,14.5,14.81,14.5,14.66,60687.0
2022-12-13,14.85,15.0,14.33,14.51,223533.0
2022-12-14,15.14,15.18,14.81,14.85,194347.0
2022-12-15,15.06,15.22,14.93,15.2,206917.0
2022-12-16,15.02,15.36,14.93,15.36,81820.0
2022-12-19,15.41,15.5,14.79,14.84,77478.0
2022-12-20,14.98,15.45,14.96,15.35,71456.0
2022-12-21,15.49,15.68,15.27,15.65,138656.0
2022-12-22,15.7,15.74,15.38,15.74,72582.0
2022-12-23,15.53,15.88,15.41,15.8,94529.0
2022-12-28,15.87,16.06,15.8,15.84,118997.0
2022-12-29,15.5,15.71,15.41,15.63,43802.0
2022-12-30,15.6,15.62,15.14,15.4,152229.0
2023-01-03,15.02,15.03,14.54,14.72,126677.0
2023-01-04,13.67,13.67,13.11,13.22,270344.0
2023-01-05,13.19,13.45,13.13,13.34,153977.0
2023-01-06,13.39,13.9,13.39,13.48,121921.0
2023-01-09,13.57,13.69,13.26,13.33,117916.0
2023-01-10,13.25,13.74,13.13,13.65,96983.0
2023-01-11,13.5,13.52,13.2,13.21,168018.0
2023-01-12,13.23,13.29,13.13,13.29,174863.0
2023-01-13,13.36,13.69,13.32,13.61,104342.0
2023-01-16,13.78,13.84,13.72,13.79,67368.0
2023-01-17,13.96,14.17,13.92,14.07,131971.0
2023-01-18,14.45,14.71,14.28,14.32,225229.0
2023-01-19,14.17,14.26,13.96,14.16,255304.0
2023-01-20,14.19,14.99,14.02,14.98,179978.0
2023-01-23,14.85,15.2,14.81,15.11,102757.0
2023-01-24,14.72,14.86,14.52,14.82,91282.0
2023-01-25,14.44,14.74,14.26,14.74,112874.0
2023-01-26,14.7,14.74,14.28,14.71,310204.0
2023-01-27,14.84,15.1,14.78,15.07,216688.0
2023-01-30,14.41,14.76,14.4,14.68,155008.0
2023-01-31,14.18,14.47,14.09,14.35,219445.0
2023-02-01,14.4,14.4,14.04,14.27,114737.0
2023-02-02,13.81,13.81,13.33,13.61,238326.0
2023-02-03,13.69,13.95,13.57,13.76,183007.0
2023-02-06,13.77,13.77,13.495,13.65,66751.0
2023-02-07,12.64,12.7,12.29,12.57,529869.0
2023-02-08,12.35,12.35,12.01,12.11,390574.0
2023-02-09,11.96,12.2,11.92,12.12,221938.0
2023-02-10,12.42,12.73,12.42,12.71,293396.0
2023-02-13,12.5,12.7,12.4,12.56,199052.0
2023-02-14,12.48,12.74,12.44,12.58,198802.0
2023-02-15,12.68,12.97,12.55,12.85,155395.0
2023-02-16,12.58,12.62,12.43,12.43,160539.0
2023-02-17,12.3,12.37,12.15,12.27,182047.0
2023-02-21,12.58,12.75,12.21,12.21,247301.0
2023-02-22,12.38,12.55,12.32,12.35,172137.0
2023-02-23,12.69,12.9,12.69,12.86,205539.0
2023-02-24,12.86,13.22,12.84,13.12,202257.0
2023-02-27,13.11,13.56,13.05,13.36,147380.0
2023-02-28,13.89,14.01,13.65,13.77,250229.0
2023-03-01,13.53,13.77,13.43,13.56,291042.0
2023-03-02,13.6,13.74,13.49,13.58,135040.0
2023-03-03,13.64,13.96,13.62,13.79,138289.0
2023-03-06,13.95,14.735,13.95,14.71,532636.0
2023-03-07,14.66,14.73,14.43,14.52,290118.0
2023-03-08,14.39,14.74,14.38,14.65,155637.0
2023-03-09,14.65,14.91,14.45,14.49,159457.0
2023-03-10,14.42,14.75,14.16,14.26,192502.0
2023-03-13,13.64,14.1,13.6,13.91,161868.0
2023-03-14,14.03,14.25,13.7,13.88,205951.0
2023-03-15,13.25,13.54,12.93,13.41,503808.0
2023-03-16,12.78,13.44,12.78,13.31,338207.0
2023-03-17,13.33,13.38,13.02,13.29,473830.0
2023-03-20,13.05,13.16,12.75,13.16,210936.0
2023-03-21,13.33,13.45,13.06,13.43,174701.0
2023-03-22,13.2,13.33,13.07,13.1,215756.0
2023-03-23,13.06,13.1,12.62,12.63,128954.0
2023-03-24,12.47,12.55,12.29,12.36,81846.0
2023-03-27,12.52,13.0,12.41,12.97,286764.0
2023-03-28,12.86,13.14,12.78,13.14,138358.0
2023-03-29,13.25,13.28,13.03,13.27,233442.0
2023-03-30,13.36,13.36,13.16,13.31,122205.0
2023-03-31,13.01,13.15,12.91,12.98,137755.0
2023-04-03,13.89,14.32,13.89,14.17,194522.0
2023-04-04,14.08,14.18,13.89,14.09,141349.0
2023-04-05,13.82,14.16,13.74,14.02,152967.0
2023-04-06,14.08,14.08,13.76,13.92,46756.0
2023-04-10,14.04,14.39,14.04,14.22,85481.0
2023-04-11,13.59,13.94,13.45,13.76,128733.0
2023-04-12,13.87,14.05,13.81,14.0,104918.0
2023-04-13,13.94,14.13,13.85,14.13,85449.0
2023-04-14,13.99,14.03,13.86,13.92,113676.0
2023-04-17,14.13,14.22,14.02,14.09,73971.0
2023-04-18,13.86,14.05,13.8,13.9,91896.0
2023-04-19,13.53,13.57,13.37,13.57,116844.0
2023-04-20,13.44,13.82,13.43,13.7,115712.0
2023-04-21,13.66,13.79,13.56,13.79,66589.0
2023-04-24,13.59,13.97,13.5,13.86,89735.0
2023-04-25,13.79,13.79,13.42,13.47,97115.0
2023-04-26,13.51,13.51,13.06,13.09,78088.0
2023-04-27,12.93,13.06,12.81,12.93,98817.0
2023-04-28,12.91,13.45,12.87,13.23,63265.0
2023-05-01,13.01,13.48,12.97,13.12,71606.0
2023-05-02,12.17,12.41,12.06,12.1,222739.0
2023-05-03,12.08,12.54,12.02,12.32,171413.0
2023-05-04,12.12,12.12,11.77,11.92,142069.0
2023-05-05,11.97,12.33,11.93,12.26,134226.0
2023-05-08,12.43,12.58,12.39,12.44,70686.0
2023-05-09,12.26,12.57,12.2,12.57,55106.0
2023-05-10,12.46,12.46,12.18,12.19,39190.0
2023-05-11,12.06,12.08,11.93,12.04,51591.0
2023-05-12,12.02,12.07,11.83,11.87,80733.0
2023-05-15,11.88,12.01,11.8,11.98,72273.0
2023-05-16,11.77,11.79,11.63,11.64,78198.0
2023-05-17,11.62,11.82,11.61,11.75,64852.0
2023-05-18,11.88,11.88,11.68,11.83,55516.0
2023-05-19,11.82,11.84,11.68,11.79,92242.0
2023-05-23,11.77,12.01,11.77,11.99,311275.0
2023-05-24,11.9,11.9,11.68,11.73,49221.0
2023-05-25,11.5,11.655,11.33,11.43,101603.0
2023-05-26,11.63,11.63,11.35,11.54,112481.0
2023-05-29,11.39,11.44,11.15,11.19,37041.0
2023-05-30,11.18,11.28,11.11,11.2,73932.0
2023-05-31,10.99,11.51,10.93,11.42,188389.0
2023-06-01,11.3,11.53,11.23,11.36,30600.0
2023-06-02,11.73,11.88,11.69,11.84,64665.0
2023-06-05,11.77,12.22,11.5,11.52,92488.0
2023-06-06,11.53,11.59,11.46,11.46,57396.0
2023-06-07,11.63,11.79,11.63,11.78,55230.0
2023-06-08,11.74,11.8,11.54,11.74,38081.0
2023-06-09,11.62,11.75,11.5,11.59,25739.0
2023-06-12,11.44,11.53,11.23,11.34,58604.0
2023-06-13,11.51,11.7,11.44,11.45,62895.0
2023-06-14,11.5,11.61,11.36,11.37,32123.0
2023-06-15,11.42,11.68,11.42,11.56,39272.0
2023-06-16,11.59,11.64,11.33,11.6,64487.0
2023-06-19,11.42,11.42,11.25,11.35,37396.0
2023-06-20,11.21,11.21,10.98,11.07,58532.0
2023-06-21,11.0,11.13,10.94,11.01,77065.0
2023-06-22,11.04,11.06,10.92,10.97,42857.0
2023-06-23,11.33,11.33,10.76,10.79,27643.0
2023-06-26,10.66,10.86,10.6,10.71,62917.0
2023-06-27,10.68,10.68,10.41,10.42,66931.0
2023-06-28,10.15,10.48,10.1,10.47,101785.0
2023-06-29,10.37,10.47,10.22,10.47,47143.0
2023-06-30,10.84,10.99,10.79,10.85,54957.0
2023-07-04,11.03,11.34,11.03,11.25,62966.0
2023-07-05,11.17,11.195,10.99,11.05,27822.0
2023-07-06,10.92,11.03,10.87,10.96,38629.0
2023-07-07,11.1,11.47,11.1,11.46,142743.0
2023-07-10,11.55,11.55,11.09,11.31,192611.0
2023-07-11,11.43,11.55,11.34,11.52,137103.0
2023-07-12,11.6,11.95,11.6,11.84,89608.0
2023-07-13,11.97,12.02,11.78,12.01,133607.0
2023-07-14,11.96,11.96,11.73,11.77,57928.0
2023-07-17,11.73,11.87,11.72,11.77,33308.0
2023-07-18,11.89,12.0,11.83,11.89,123204.0
2023-07-19,12.05,12.21,11.89,11.91,52140.0
2023-07-20,12.08,12.15,11.95,11.98,52272.0
2023-07-21,12.13,12.17,11.96,11.96,43961.0
2023-07-24,12.09,12.16,12.02,12.04,147020.0
2023-07-25,12.16,12.19,12.07,12.13,77272.0
2023-07-26,12.14,12.2,12.06,12.07,65452.0
2023-07-27,12.15,12.17,11.9,11.93,35302.0
2023-07-28,12.0,12.07,11.89,11.94,62111.0
2023-07-31,12.28,12.44,12.1,12.34,114638.0
2023-08-01,12.27,12.3,11.81,12.01,77514.0
2023-08-02,11.77,11.77,11.54,11.65,77442.0
2023-08-03,11.74,12.05,11.74,12.01,115635.0
2023-08-04,12.21,12.33,12.1,12.15,160181.0
2023-08-08,12.1,12.21,12.04,12.07,113519.0
2023-08-09,12.46,12.51,12.26,12.3,259583.0
2023-08-10,12.41,12.45,12.16,12.22,137222.0
2023-08-11,12.48,12.58,12.33,12.39,116630.0
2023-08-14,12.47,12.57,12.36,12.46,101074.0
2023-08-15,12.33,12.4,12.24,12.29,97619.0
2023-08-16,12.5,12.58,12.3,12.33,135802.0
2023-08-17,12.57,12.6,12.33,12.42,99318.0
2023-08-18,12.21,12.26,12.14,12.15,50109.0
2023-08-21,12.43,12.5,12.29,12.34,141188.0
2023-08-22,12.47,12.51,12.41,12.5,88989.0
2023-08-23,12.5,12.61,12.37,12.52,86261.0
2023-08-24,12.31,12.48,12.22,12.22,81593.0
2023-08-25,12.45,12.45,12.3,12.39,78244.0
2023-08-28,12.5,12.54,12.3,12.48,57436.0
2023-08-29,12.73,12.8,12.64,12.79,90938.0
2023-08-30,12.87,12.96,12.77,12.84,95320.0
2023-08-31,12.81,12.81,12.55,12.67,82437.0
2023-09-01,12.98,13.07,12.88,12.94,76977.0
2023-09-05,13.25,13.41,13.07,13.15,122882.0
2023-09-06,13.3,13.35,13.03,13.17,105394.0
2023-09-07,13.24,13.3,12.98,13.02,92119.0
2023-09-08,12.99,13.18,12.99,13.09,41564.0
2023-09-11,13.21,13.26,13.04,13.04,30068.0
2023-09-12,13.16,13.28,13.11,13.27,57748.0
2023-09-13,13.38,13.39,13.07,13.08,27964.0
2023-09-14,13.4,13.43,13.26,13.33,73611.0
2023-09-15,13.3,13.36,13.15,13.25,107265.0
2023-09-18,13.29,13.33,12.88,12.95,62917.0
2023-09-19,13.1,13.16,12.83,12.87,94849.0
2023-09-20,12.97,13.03,12.72,12.73,46020.0
2023-09-21,12.78,12.82,12.63,12.68,44024.0
2023-09-22,12.69,12.81,12.59,12.66,19135.0
2023-09-25,12.6,12.71,12.43,12.7,76127.0
2023-09-26,12.6,12.78,12.6,12.72,59115.0
2023-09-27,12.85,13.08,12.8,13.0,34103.0
2023-09-28,13.06,13.22,13.01,13.11,43990.0
2023-09-29,13.13,13.19,12.9,12.93,43393.0
2023-10-02,13.11,13.12,12.57,12.59,135101.0
2023-10-03,12.63,12.7,12.39,12.64,76133.0
2023-10-04,12.47,12.47,11.75,11.81,230450.0
2023-10-05,11.98,12.15,11.94,12.05,120105.0
2023-10-06,12.2,12.42,12.17,12.4,51935.0
2023-10-10,13.21,13.21,12.8,12.88,164839.0
2023-10-11,13.06,13.13,12.75,12.84,52788.0
2023-10-12,13.17,13.26,13.07,13.09,82999.0
2023-10-13,13.3,13.64,13.23,13.55,69188.0
2023-10-16,13.75,14.0,13.69,13.89,69713.0
2023-10-17,13.93,14.15,13.87,14.09,54286.0
2023-10-18,14.22,14.36,14.09,14.1,69027.0
2023-10-19,14.2,14.46,14.11,14.29,76042.0
2023-10-20,14.3,14.42,14.2,14.2,122853.0
2023-10-23,14.12,14.22,13.99,14.15,44620.0
2023-10-24,14.14,14.21,13.95,14.03,37705.0
2023-10-25,14.16,14.28,14.04,14.27,113765.0
2023-10-26,14.21,14.3,14.06,14.2,65097.0
2023-10-27,14.29,14.3,14.15,14.3,100243.0
2023-10-30,14.22,14.3,13.91,14.01,75535.0
2023-10-31,14.48,14.69,14.21,14.49,269012.0
2023-11-01,14.5,14.5,14.25,14.26,181199.0
2023-11-02,14.5,15.03,14.47,15.0,180209.0
2023-11-03,14.81,14.97,14.68,14.9,47458.0
2023-11-06,14.98,14.99,14.48,14.5,103078.0
2023-11-07,13.92,14.0,13.7,13.95,92334.0
2023-11-08,13.76,14.01,13.69,13.83,127820.0
2023-11-09,13.95,14.035,13.75,13.75,77663.0
2023-11-10,13.84,13.84,13.47,13.64,83322.0
2023-11-13,13.52,13.72,13.52,13.65,36277.0
2023-11-14,13.83,14.24,13.83,14.18,76926.0
2023-11-15,14.1,14.21,13.895,13.98,64801.0
2023-11-16,13.71,13.76,13.4,13.59,47450.0
2023-11-17,13.62,13.98,13.62,13.82,34220.0
2023-11-20,14.0,14.22,13.93,13.97,87483.0
2023-11-21,13.75,13.83,13.33,13.43,63488.0
2023-11-22,13.28,13.6,13.23,13.55,28730.0
2023-11-23,13.68,13.77,13.43,13.53,8838.0
2023-11-24,13.81,13.91,13.61,13.64,36358.0
2023-11-27,13.85,13.89,13.63,13.76,59935.0
2023-11-28,13.86,14.12,13.82,13.97,24577.0
2023-11-29,14.19,14.5,14.14,14.46,76867.0
2023-11-30,14.5,16.55,14.42,16.5,380731.0
2023-12-01,15.1,15.56,15.03,15.17,279133.0
2023-12-04,14.77,14.91,14.67,14.72,86686.0
2023-12-05,14.75,15.11,14.67,14.67,73615.0
2023-12-06,14.05,14.24,13.92,14.01,206089.0
2023-12-07,14.03,14.27,14.01,14.14,118102.0
2023-12-08,14.02,14.36,13.96,14.23,66605.0
2023-12-11,14.06,14.48,14.02,14.28,85716.0
2023-12-12,13.94,14.14,13.82,14.0,100639.0
2023-12-13,13.91,14.42,13.89,14.36,76522.0
2023-12-14,14.63,14.95,14.61,14.8,90790.0
2023-12-15,14.77,14.8,14.54,14.62,64232.0
2023-12-18,15.26,15.26,15.04,15.07,96731.0
2023-12-19,15.23,15.5,15.15,15.5,67815.0
2023-12-20,15.71,15.87,15.46,15.53,71599.0
2023-12-21,15.96,16.23,15.96,16.05,163197.0
2023-12-22,16.38,16.56,16.34,16.42,105601.0
2023-12-27,16.6,16.89,16.41,16.42,92719.0
2023-12-28,16.25,16.37,16.02,16.02,23031.0
2023-12-29,16.01,16.11,15.74,15.77,33223.0
2024-01-02,15.8,16.04,15.75,15.75,39327.0
2024-01-03,15.33,15.58,15.05,15.54,46491.0
2024-01-04,15.69,15.74,15.47,15.59,32218.0
2024-01-05,15.44,15.62,15.33,15.52,24569.0
2024-01-08,15.06,15.14,14.94,15.05,19629.0
2024-01-09,15.22,15.33,15.05,15.06,24426.0
2024-01-10,15.14,15.2,14.89,14.95,35280.0
2024-01-11,15.0,15.06,14.82,14.85,76639.0
2024-01-12,15.37,15.48,15.14,15.41,27981.0
2024-01-15,15.22,15.5,15.11,15.5,14873.0
2024-01-16,15.02,15.02,14.63,14.67,36697.0
2024-01-17,14.41,14.82,14.37,14.74,45566.0
2024-01-18,14.64,14.9,14.49,14.9,20069.0
2024-01-19,14.68,14.83,14.58,14.81,45406.0
2024-01-22,14.69,14.76,14.49,14.53,29878.0
2024-01-23,14.74,14.85,14.6,14.8,64450.0
2024-01-24,14.97,15.12,14.91,15.05,49159.0
2024-01-25,15.1,15.2,14.96,15.17,31489.0
2024-01-26,15.04,15.24,14.84,15.18,19509.0
2024-01-29,14.98,14.99,14.64,14.74,38362.0
2024-01-30,14.62,14.99,14.62,14.92,17536.0
2024-01-31,14.98,15.01,14.6,14.86,53721.0
2024-02-01,15.09,15.15,14.72,14.82,23527.0
2024-02-02,14.48,14.63,14.41,14.55,87507.0
2024-02-05,14.26,14.46,14.15,14.36,49705.0
2024-02-06,13.78,14.34,13.36,13.57,144666.0
2024-02-07,14.04,14.09,13.85,14.01,106259.0
2024-02-08,14.31,14.43,14.24,14.33,105337.0
2024-02-09,14.42,14.63,14.33,14.6,34961.0
2024-02-12,14.8,14.93,14.77,14.83,109302.0
2024-02-13,15.23,15.27,14.98,15.1,109632.0
2024-02-14,15.3,15.425,15.18,15.2,97872.0
2024-02-15,15.23,15.65,15.23,15.63,142996.0
2024-02-16,15.47,15.49,15.29,15.43,92758.0
2024-02-20,14.99,15.06,14.65,14.67,57779.0
2024-02-21,14.77,14.98,14.73,14.89,84912.0
2024-02-22,14.97,15.09,14.79,14.93,81781.0
2024-02-23,14.64,14.66,14.41,14.5,44971.0
2024-02-26,14.19,14.2,14.02,14.19,56297.0
2024-02-27,14.35,14.42,14.09,14.16,53298.0
2024-02-28,14.32,14.4,14.15,14.25,42189.0
2024-02-29,14.17,14.37,14.15,14.29,83380.0
2024-03-01,14.54,14.81,14.49,14.75,38428.0
2024-03-04,15.15,15.2,14.82,14.9,52040.0
2024-03-05,14.86,15.06,14.81,14.9,39648.0
2024-03-06,15.24,15.33,15.14,15.19,40281.0
2024-03-07,15.36,15.53,15.3,15.43,62246.0
2024-03-08,15.3,15.33,15.03,15.15,92209.0
2024-03-11,14.95,15.03,14.79,14.91,45214.0
2024-03-12,15.15,15.16,14.94,15.07,77514.0
2024-03-13,15.28,15.52,15.28,15.51,38286.0
2024-03-14,15.54,15.75,15.53,15.75,31963.0
2024-03-15,16.01,16.06,15.8,15.87,20774.0
2024-03-18,16.05,16.1,15.89,16.05,63565.0
2024-03-19,16.05,16.2,15.98,16.07,82851.0
2024-03-20,16.1,16.14,15.91,16.14,79611.0
2024-03-21,16.23,16.23,15.94,15.96,18347.0
2024-03-22,15.91,16.03,15.86,15.86,22687.0
2024-03-25,16.04,16.24,16.04,16.06,33375.0
2024-03-26,16.15,16.15,15.93,15.95,22957.0
2024-03-27,15.93,16.08,15.89,16.08,23525.0
2024-03-28,16.16,16.18,16.02,16.05,12346.0
2024-04-01,15.99,16.2,15.98,16.2,11593.0
2024-04-02,16.36,16.5,16.23,16.48,71016.0
2024-04-03,16.41,16.58,16.32,16.55,80012.0
2024-04-04,16.59,16.62,16.31,16.4,73833.0
2024-04-05,16.7,16.8,16.56,16.8,100771.0
2024-04-08,16.88,17.07,16.86,17.0,60889.0
2024-04-09,17.45,17.45,17.07,17.23,128834.0
2024-04-10,17.34,17.4,17.19,17.34,121146.0
2024-04-11,17.98,18.09,17.66,18.03,72045.0
2024-04-12,18.07,18.18,17.63,17.64,73833.0
2024-04-15,17.91,17.91,17.5,17.58,46597.0
2024-04-16,17.73,17.89,17.53,17.81,56168.0
2024-04-17,17.83,17.9,17.55,17.72,73444.0
2024-04-18,17.17,17.52,17.1,17.19,34658.0
2024-04-19,17.22,17.45,17.21,17.32,51314.0
2024-04-22,17.08,17.52,17.05,17.34,34009.0
2024-04-23,17.06,17.45,17.06,17.39,50889.0
2024-04-24,17.4,17.56,17.4,17.49,27708.0
2024-04-25,17.3,17.79,17.3,17.67,43185.0
2024-04-26,17.67,17.88,17.6,17.88,34040.0
2024-04-29,17.8,17.97,17.64,17.97,80323.0
2024-04-30,17.46,17.68,17.01,17.02,35260.0
2024-05-01,16.86,17.22,16.85,16.98,63779.0
2024-05-02,16.92,17.23,16.92,17.01,36156.0
2024-05-03,17.06,17.15,16.95,17.14,26968.0
2024-05-06,17.25,17.53,17.25,17.36,28697.0
2024-05-07,17.16,17.54,17.16,17.28,40099.0
2024-05-08,17.59,18.19,17.59,18.15,58615.0
2024-05-09,18.14,18.31,18.02,18.19,62518.0
2024-05-10,18.41,18.6,18.13,18.36,103999.0
2024-05-13,18.51,18.92,18.47,18.9,48795.0
2024-05-14,18.76,19.13,18.75,18.94,64671.0
2024-05-15,18.75,18.93,18.54,18.9,31808.0
2024-05-16,17.93,17.98,17.63,17.63,61171.0
2024-05-17,17.91,18.19,17.89,18.12,38422.0
2024-05-21,18.63,18.91,18.63,18.87,35406.0
2024-05-22,18.7,18.71,18.07,18.2,30442.0
2024-05-23,18.85,19.03,18.47,18.6,47645.0
2024-05-24,18.57,18.71,18.46,18.49,54685.0
2024-05-27,18.83,18.95,18.28,18.49,71368.0
2024-05-28,19.19,19.19,18.48,18.6,174961.0
2024-05-29,18.65,18.77,18.27,18.44,79967.0
2024-05-30,18.62,18.73,18.45,18.61,48071.0
2024-05-31,18.95,19.12,18.2,18.21,93566.0
2024-06-03,19.07,19.13,18.29,18.41,93233.0
2024-06-04,17.97,18.01,17.7,17.9,86457.0
2024-06-05,18.19,18.2,17.92,18.01,29226.0
2024-06-06,17.2,18.11,17.2,17.91,91917.0
2024-06-07,18.11,18.15,17.68,17.68,117454.0
2024-06-10,17.98,18.09,17.9,18.09,140372.0
2024-06-11,18.15,18.24,17.85,17.92,72994.0
2024-06-12,18.26,18.27,17.8,17.93,77245.0
2024-06-13,17.77,17.79,17.3,17.37,42549.0
2024-06-14,17.23,17.29,17.06,17.26,51390.0
2024-06-17,17.42,17.59,17.12,17.52,99288.0
2024-06-18,17.87,18.19,17.87,17.97,59144.0
2024-06-19,17.86,18.02,17.78,17.88,30942.0
2024-06-20,18.15,18.54,18.1,18.5,108462.0
2024-06-21,18.59,18.59,18.1,18.16,36850.0
2024-06-24,18.22,18.95,18.17,18.89,49346.0
2024-06-25,18.54,18.84,18.45,18.66,37637.0
2024-06-26,18.57,18.67,18.47,18.49,14414.0
2024-06-27,18.29,18.33,17.69,17.86,44149.0
2024-06-28,18.18,18.25,17.94,18.1,37734.0
2024-07-02,19.05,19.28,18.96,19.28,66627.0
2024-07-03,19.13,19.45,19.13,19.34,46119.0
2024-07-04,19.26,19.75,19.2,19.68,53378.0
2024-07-05,19.27,19.28,18.9,19.06,77639.0
2024-07-08,18.85,19.64,18.85,19.64,78678.0
2024-07-09,19.12,19.33,19.03,19.3,61949.0
2024-07-10,19.35,19.88,19.23,19.83,29875.0
2024-07-11,19.45,19.77,19.39,19.6,59836.0
2024-07-12,19.95,20.33,19.94,20.01,43774.0
2024-07-15,20.13,20.49,20.08,20.34,27335.0
2024-07-16,20.17,20.29,19.83,20.24,57074.0
2024-07-17,20.15,20.46,19.98,20.07,43350.0
2024-07-18,20.48,20.59,20.26,20.59,53408.0
2024-07-19,20.0,20.43,19.89,20.37,51103.0
2024-07-22,19.77,20.3,19.76,20.3,37342.0
2024-07-23,19.89,20.02,19.59,19.62,32013.0
2024-07-24,19.69,19.82,19.27,19.29,43824.0
2024-07-25,19.28,19.69,19.11,19.52,31820.0
2024-07-26,19.54,19.66,19.34,19.66,23911.0
2024-07-29,19.24,19.34,19.07,19.34,33535.0
2024-07-30,19.63,19.83,19.33,19.48,38218.0
2024-07-31,20.18,20.33,19.87,19.92,59534.0
2024-08-01,20.25,20.25,19.33,19.47,52521.0
2024-08-02,19.21,19.25,18.73,18.85,93259.0
2024-08-06,17.94,18.6,17.82,18.31,65391.0
2024-08-07,18.88,19.12,18.58,18.6,61960.0
2024-08-08,18.48,19.03,18.48,18.87,56738.0
2024-08-09,18.67,19.2,18.67,19.2,23542.0
2024-08-12,19.11,19.4,19.01,19.24,56429.0
2024-08-13,19.17,19.2,18.9,19.0,30532.0
2024-08-14,19.26,19.37,19.06,19.25,36229.0
2024-08-15,19.46,19.84,19.39,19.59,28217.0
2024-08-16,19.52,19.69,19.42,19.43,20530.0
2024-08-19,19.46,19.79,19.27,19.34,23310.0
2024-08-20,19.18,19.27,18.92,19.07,24841.0
2024-08-21,19.19,19.37,19.04,19.12,27757.0
2024-08-22,19.25,19.8,19.25,19.66,62942.0
2024-08-23,19.45,20.11,19.44,20.06,48309.0
2024-08-26,19.91,20.2,19.83,20.2,45519.0
2024-08-27,19.53,19.53,19.22,19.26,51215.0
2024-08-28,19.3,19.69,19.22,19.57,38817.0
2024-08-29,19.9,20.14,19.83,20.05,64623.0
2024-08-30,19.81,20.45,19.32,20.45,85582.0
2024-09-03,19.0,19.09,18.38,18.4,93775.0
2024-09-04,18.47,18.73,18.12,18.13,40927.0
2024-09-05,18.14,18.2,17.68,17.84,39012.0
2024-09-06,17.7,17.88,17.22,17.29,62636.0
2024-09-09,17.01,17.28,16.96,17.06,44015.0
2024-09-10,17.03,17.08,16.61,16.93,59176.0
2024-09-11,16.71,16.77,16.35,16.55,55690.0
2024-09-12,16.47,16.96,16.47,16.79,66268.0
2024-09-13,17.02,17.16,16.73,16.85,49065.0
2024-09-16,17.02,17.04,16.7,16.94,39721.0
2024-09-17,16.94,17.23,16.87,17.22,33750.0
2024-09-18,17.05,17.33,16.98,17.22,32726.0
2024-09-19,17.32,17.67,17.27,17.67,42011.0
2024-09-20,17.27,17.66,17.15,17.3,253871.0
2024-09-23,17.35,18.02,17.3,17.79,52294.0
2024-09-24,18.1,18.19,17.86,17.86,42329.0
2024-09-25,17.87,17.92,17.37,17.45,28438.0
2024-09-26,16.78,16.79,16.43,16.5,88721.0
2024-09-27,16.61,16.7,16.5,16.59,19245.0
2024-09-30,16.11,16.14,15.3,15.97,131327.0
2024-10-01,15.87,16.95,15.82,16.56,233857.0
2024-10-02,17.21,17.56,17.06,17.29,188662.0
2024-10-03,17.09,17.85,17.09,17.69,91464.0
2024-10-04,17.56,17.83,17.49,17.57,65539.0
2024-10-07,17.89,18.17,17.89,18.09,47314.0
2024-10-08,17.97,18.04,17.67,17.69,84753.0
2024-10-09,17.45,17.55,17.27,17.42,55137.0
2024-10-10,17.66,17.82,17.56,17.82,40932.0
2024-10-11,17.77,18.02,17.7,18.01,49290.0
2024-10-15,17.15,17.16,16.68,16.91,140322.0
2024-10-16,16.64,16.65,16.28,16.28,105212.0
2024-10-17,16.33,16.43,16.13,16.15,60424.0
2024-10-18,16.13,16.13,15.82,15.82,72286.0
2024-10-21,16.32,16.45,15.98,15.98,136546.0
2024-10-22,15.98,16.53,15.88,16.28,84735.0
2024-10-23,15.93,16.33,15.85,16.21,110858.0
2024-10-24,16.21,16.54,16.07,16.5,119867.0
2024-10-25,16.53,16.72,16.48,16.62,53723.0
2024-10-28,16.01,16.17,15.82,15.87,92472.0
2024-10-29,15.96,15.97,15.66,15.87,73808.0
2024-10-30,15.91,15.97,15.75,15.8,35730.0
2024-10-31,15.78,15.86,15.61,15.84,67170.0
2024-11-01,16.25,16.25,15.67,15.76,46565.0
2024-11-04,15.75,16.08,15.75,16.06,38360.0
2024-11-05,15.68,15.75,15.39,15.75,78017.0
2024-11-06,15.02,15.34,15.01,15.05,90617.0
2024-11-07,15.19,15.27,14.96,15.2,72183.0
2024-11-08,14.94,14.94,14.68,14.94,55793.0
2024-11-11,14.69,14.9,14.61,14.88,66879.0
2024-11-12,14.75,14.92,14.65,14.81,61460.0
2024-11-13,14.64,14.8,14.45,14.65,64130.0
2024-11-14,14.69,14.84,14.46,14.6,90460.0
2024-11-15,14.63,14.8,14.42,14.42,55157.0
2024-11-18,14.48,14.78,14.48,14.63,48401.0
2024-11-19,14.6,14.72,14.54,14.64,56900.0
2024-11-20,15.25,15.37,15.14,15.33,66818.0
2024-11-21,15.91,15.92,15.55,15.73,82468.0
2024-11-22,15.74,15.92,15.66,15.85,46436.0
2024-11-25,16.02,16.15,15.27,15.27,109156.0
2024-11-26,15.58,15.62,15.23,15.29,151517.0
2024-11-27,15.57,15.9,15.54,15.84,35928.0
2024-11-28,15.86,15.97,15.81,15.84,15936.0
2024-11-29,16.04,16.04,15.72,15.87,21510.0
2024-12-02,15.82,15.82,15.27,15.33,64210.0
2024-12-03,15.59,15.67,15.41,15.49,42086.0
2024-12-04,15.75,15.77,15.245,15.27,73600.0
2024-12-05,15.44,15.99,15.44,15.76,61698.0
2024-12-06,15.42,15.42,15.13,15.2,53571.0
2024-12-09,15.67,16.11,15.67,15.83,88838.0
2024-12-10,15.65,15.73,15.52,15.56,83645.0
2024-12-11,15.65,16.02,15.58,15.89,67266.0
2024-12-12,15.86,16.04,15.83,15.84,90381.0
2024-12-13,16.1,16.37,15.94,16.05,92903.0
2024-12-16,15.99,16.07,15.75,15.75,66491.0
2024-12-17,15.77,15.78,15.44,15.65,86880.0
2024-12-18,15.67,15.89,15.54,15.56,94028.0
2024-12-19,15.64,15.83,15.45,15.45,82840.0
2024-12-20,15.23,15.37,15.03,15.17,108346.0
2024-12-23,15.3,15.87,15.3,15.81,73297.0
2024-12-24,15.99,16.14,15.62,16.14,46379.0
2024-12-27,16.08,16.44,16.08,16.18,71452.0
2024-12-30,16.25,16.55,16.24,16.27,66541.0
2024-12-31,16.31,16.85,16.31,16.81,58205.0
2025-01-02,17.06,17.5,17.03,17.44,90532.0
2025-01-03,17.61,17.7,17.54,17.69,47881.0
2025-01-06,17.7,17.88,17.59,17.61,58801.0
2025-01-07,17.67,17.77,17.44,17.65,83895.0
2025-01-08,17.66,17.93,17.56,17.85,73866.0
2025-01-09,17.82,18.39,17.82,18.31,58356.0
2025-01-10,18.83,19.04,18.6,18.8,91118.0
2025-01-13,18.63,18.8,18.34,18.36,146210.0
2025-01-14,18.43,18.71,18.43,18.65,77890.0
2025-01-15,18.73,19.1,18.73,18.93,55830.0
2025-01-16,19.11,19.24,18.79,18.79,76431.0
2025-01-17,18.97,19.2,18.97,19.15,95830.0
2025-01-20,19.11,19.5,19.1,19.5,32917.0
2025-01-21,19.22,19.28,18.84,19.0,87604.0
2025-01-22,19.38,19.5,19.23,19.27,62223.0
2025-01-23,19.3,19.38,19.05,19.11,46620.0
2025-01-24,18.94,18.95,18.59,18.61,58017.0
2025-01-27,18.83,18.91,18.59,18.71,111054.0
2025-01-28,18.79,18.87,18.59,18.59,91857.0
2025-01-29,18.82,19.15,18.82,19.03,56659.0
2025-01-30,18.91,19.36,18.83,19.35,69680.0
2025-01-31,19.29,19.46,18.91,18.91,108078.0
2025-02-03,18.77,19.07,18.65,18.85,86001.0
2025-02-04,18.52,19.09,18.43,18.99,104900.0
2025-02-05,18.85,19.06,18.79,18.99,74070.0
2025-02-06,18.99,19.1,18.86,18.95,129839.0
2025-02-07,19.02,19.2,18.95,19.11,90770.0
2025-02-10,19.67,19.96,19.58,19.81,138762.0
2025-02-11,18.88,18.99,18.54,18.89,238260.0
2025-02-12,18.79,19.6,18.78,19.18,111370.0
2025-02-13,19.16,19.4,18.97,19.4,71559.0
2025-02-14,19.57,19.67,19.24,19.32,70676.0
2025-02-18,19.86,20.48,19.79,20.34,105519.0
2025-02-19,20.49,20.75,20.49,20.66,85170.0
2025-02-20,20.82,21.17,20.78,20.91,119075.0
2025-02-21,21.04,21.13,20.62,20.64,174823.0
2025-02-24,20.93,21.03,20.84,20.94,92032.0
2025-02-25,21.27,21.28,20.66,20.79,225032.0
2025-02-26,20.99,21.22,20.81,20.94,123019.0
2025-02-27,21.14,21.25,20.81,20.93,102529.0
2025-02-28,20.65,20.77,20.34,20.34,87563.0
2025-03-03,20.98,21.06,19.26,19.31,249310.0
2025-03-04,18.79,19.1,18.31,18.88,146842.0
2025-03-05,18.77,18.84,18.4,18.71,130904.0
2025-03-06,18.79,18.96,18.6,18.83,95528.0
2025-03-07,19.45,20.12,19.43,19.92,134791.0
2025-03-10,19.9,19.94,19.02,19.08,151790.0
2025-03-11,19.35,19.57,19.2,19.44,60019.0
2025-03-12,19.6,20.27,19.49,20.13,84150.0
2025-03-13,20.01,20.07,19.53,19.58,103567.0
2025-03-14,20.03,20.55,19.94,20.55,81678.0
2025-03-17,20.6,21.02,20.6,20.97,81949.0
2025-03-18,21.06,21.26,20.97,21.2,55463.0
2025-03-19,21.04,21.7,21.04,21.57,59514.0
2025-03-20,21.37,21.73,21.28,21.51,75524.0
2025-03-21,21.36,21.43,21.2,21.22,52926.0
2025-03-24,21.25,21.66,21.22,21.59,67149.0
2025-03-25,21.93,22.16,21.76,21.9,82483.0
2025-03-26,22.21,22.43,21.93,22.03,68776.0
2025-03-27,21.92,22.26,21.61,22.09,45895.0
2025-03-28,21.78,21.8,21.28,21.45,43844.0
2025-03-31,21.09,21.54,21.0,21.42,97417.0
2025-04-01,21.54,21.58,21.31,21.35,44505.0
2025-04-02,21.58,21.87,21.47,21.84,59422.0
2025-04-03,19.91,20.24,18.75,18.91,326430.0
2025-04-04,18.13,18.3,17.07,17.19,298122.0
2025-04-07,16.51,17.79,16.32,17.43,207518.0
2025-04-08,18.04,18.11,16.75,16.85,202753.0
2025-04-09,16.66,18.72,16.54,18.38,168590.0
2025-04-10,17.72,17.73,16.81,16.94,172932.0
2025-04-11,17.1,17.96,16.96,17.89,98116.0
2025-04-14,18.16,18.24,17.78,17.97,94877.0
2025-04-15,18.3,18.55,18.18,18.44,57675.0
2025-04-16,18.69,19.1,18.69,19.05,62277.0
2025-04-17,19.21,19.99,19.2,19.85,61230.0
2025-04-21,19.83,19.9,19.12,19.16,57198.0
2025-04-22,19.51,20.02,19.48,19.94,100921.0
2025-04-23,19.97,20.13,19.65,19.78,87603.0
2025-04-24,19.99,20.35,19.99,20.29,62343.0
2025-04-25,19.99,20.29,19.92,20.05,45042.0
2025-04-28,20.0,20.16,19.83,20.08,26928.0
2025-04-29,19.57,19.79,19.29,19.35,85330.0
2025-04-30,18.94,19.0,18.05,18.35,56720.0
2025-05-01,18.5,18.93,18.44,18.77,43391.0
2025-05-02,19.12,19.27,18.85,19.19,55701.0
2025-05-05,18.83,18.92,18.33,18.33,95403.0
2025-05-06,19.06,19.29,18.78,18.92,94830.0
2025-05-07,18.11,18.24,17.87,18.0,89843.0
2025-05-08,18.28,18.96,18.28,18.63,99136.0
2025-05-09,19.11,19.25,18.83,19.15,126331.0
2025-05-12,19.95,20.2,19.87,20.08,109229.0
2025-05-13,19.98,20.44,19.89,20.33,140623.0
2025-05-14,19.87,20.24,19.84,19.93,53302.0
2025-05-15,19.64,19.64,19.25,19.25,46906.0
2025-05-16,19.4,19.44,19.15,19.28,41676.0
2025-05-20,19.12,19.12,18.83,18.95,53178.0
2025-05-21,19.4,19.77,19.4,19.57,59025.0
2025-05-22,19.49,19.49,19.04,19.25,54265.0
2025-05-23,18.82,19.41,18.8,19.29,61378.0
2025-05-26,19.67,20.14,19.67,20.14,33399.0
2025-05-27,19.55,19.89,19.52,19.84,50419.0
2025-05-28,20.0,20.03,19.66,19.97,55308.0
2025-05-29,20.11,20.13,19.82,19.9,27377.0
2025-05-30,19.14,19.97,19.06,19.93,181741.0
2025-06-02,20.27,20.37,19.96,20.31,75841.0
2025-06-03,20.2,20.62,20.03,20.58,100732.0
2025-06-04,20.26,20.49,19.89,20.07,82275.0
2025-06-05,20.11,20.33,20.01,20.33,55817.0
2025-06-06,20.33,21.09,20.33,20.67,108028.0
2025-06-09,20.63,21.01,20.62,20.9,74234.0
2025-06-10,20.98,21.43,20.84,20.84,112806.0
2025-06-11,21.0,21.0,20.61,20.94,172095.0
2025-06-12,21.19,21.2,20.89,21.02,90786.0
2025-06-13,23.12,23.39,22.45,22.92,266102.0
2025-06-16,23.36,23.44,22.16,22.38,146653.0
2025-06-17,23.39,23.53,22.96,23.53,245596.0
2025-06-18,23.76,23.87,23.335,23.39,127599.0
2025-06-19,23.38,23.72,23.38,23.67,28153.0
2025-06-20,23.75,24.18,23.49,24.18,182549.0
2025-06-23,24.02,24.1,23.29,23.38,227895.0
2025-06-24,21.95,22.81,21.74,22.45,204924.0
2025-06-25,22.27,22.45,22.1,22.12,76551.0
2025-06-26,21.96,22.17,21.87,22.09,50674.0
2025-06-27,22.28,22.45,22.08,22.33,52357.0
2025-06-30,21.99,22.31,21.85,22.28,89205.0
2025-07-02,22.41,22.6,22.14,22.38,183157.0
2025-07-03,22.23,22.43,21.9,21.91,83847.0
2025-07-04,21.9,22.0,21.73,21.74,24970.0
2025-07-07,21.87,22.03,21.66,21.77,56606.0
2025-07-08,21.8,22.37,21.77,22.2,91949.0
2025-07-09,22.15,22.26,21.83,22.0,31674.0
2025-07-10,21.9,21.95,21.69,21.92,45662.0
2025-07-11,21.94,22.36,21.91,22.27,51757.0
2025-07-14,22.33,22.33,21.91,22.17,51319.0
2025-07-15,22.17,22.29,21.94,21.95,47827.0
2025-07-16,21.92,22.12,21.78,21.94,72638.0
2025-07-17,22.19,22.3,22.09,22.25,64951.0
2025-07-18,22.4,22.63,22.31,22.43,64955.0
2025-07-21,22.47,22.56,22.3,22.33,50389.0
2025-07-22,22.35,22.58,22.34,22.51,23332.0
2025-07-23,22.61,23.09,22.61,22.96,61448.0
2025-07-24,22.79,23.36,22.7,23.33,79021.0
2025-07-25,23.33,23.46,23.14,23.25,45808.0
2025-07-28,23.54,23.99,23.53,23.88,57483.0
2025-07-29,23.76,24.33,23.75,24.25,207305.0
2025-07-30,23.79,23.8,23.44,23.64,73680.0
2025-07-31,23.13,23.51,23.05,23.1,62557.0
2025-08-01,23.2,23.33,22.69,22.83,63762.0
2025-08-05,23.23,23.35,22.89,23.12,79801.0
2025-08-06,23.49,23.92,22.97,23.14,145290.0
2025-08-07,23.5,23.89,23.44,23.55,82721.0
2025-08-08,23.61,23.98,23.42,23.83,74195.0
2025-08-11,23.49,23.76,23.28,23.49,89584.0
2025-08-12,23.84,24.45,23.84,24.25,87492.0
2025-08-13,24.31,24.61,24.24,24.41,80793.0
2025-08-14,24.33,24.59,24.21,24.49,64230.0
2025-08-15,24.45,24.66,24.45,24.46,34537.0
2025-08-18,24.54,24.8,24.16,24.76,51485.0
2025-08-19,24.71,24.78,24.48,24.5,68635.0
2025-08-20,24.8,24.85,24.43,24.62,33757.0
2025-08-21,24.99,25.65,24.95,25.61,142651.0
2025-08-22,25.13,25.815,25.0,25.81,168710.0
2025-08-25,25.65,25.81,25.48,25.68,142000.0
2025-08-26,25.54,25.82,25.37,25.69,102765.0
2025-08-27,25.44,25.87,25.38,25.78,96870.0
2025-08-28,25.8,25.92,25.48,25.75,72221.0
2025-08-29,25.72,25.95,25.31,25.49,64903.0
2025-09-02,25.26,25.6,25.17,25.46,51424.0
2025-09-03,25.39,25.46,24.71,24.88,106308.0
2025-09-04,24.63,24.85,24.44,24.52,79226.0
2025-09-05,24.51,24.6,24.04,24.07,82230.0
2025-09-08,24.32,24.47,24.09,24.38,57061.0
2025-09-09,24.42,24.51,23.87,23.98,87599.0
2025-09-10,24.18,24.29,23.89,24.24,95019.0
2025-09-11,23.95,24.19,23.85,24.03,67767.0
2025-09-12,24.32,24.4,23.91,23.99,71295.0
2025-09-15,24.0,24.07,23.74,23.99,70381.0
2025-09-16,23.99,24.39,23.88,24.39,65338.0
2025-09-17,24.03,24.35,24.02,24.05,88151.0
2025-09-18,24.1,24.2,23.88,24.07,49518.0
2025-09-19,23.54,23.72,23.36,23.52,94467.0
2025-09-22,23.47,24.01,23.25,23.97,72728.0
2025-09-23,23.93,24.55,23.79,24.26,96891.0
2025-09-24,24.12,24.29,23.98,24.09,67876.0
2025-09-25,23.87,24.24,23.75,24.19,70061.0
2025-09-26,24.17,24.55,24.08,24.36,84434.0
2025-09-29,23.86,23.87,23.44,23.47,94857.0
2025-09-30,23.39,23.46,23.01,23.22,73205.0
2025-10-01,23.15,23.47,23.02,23.46,45603.0
2025-10-02,23.48,23.52,23.11,23.2,49116.0
2025-10-03,23.29,23.66,23.29,23.57,28242.0
2025-10-06,24.04,24.41,23.89,24.38,49572.0
2025-10-07,24.13,24.22,23.64,24.2,34628.0
2025-10-08,24.2,24.24,23.95,24.14,37125.0
2025-10-09,24.04,24.35,23.6,23.67,47766.0
2025-10-10,23.03,23.04,22.39,22.43,90509.0
2025-10-14,22.37,22.7,22.3,22.6,69633.0
2025-10-15,22.9,22.96,22.0,22.26,214729.0
2025-10-16,22.15,22.15,21.29,21.39,96820.0
2025-10-17,21.26,21.32,21.0,21.22,156435.0
2025-10-20,21.16,21.34,21.04,21.27,122106.0
2025-10-21,20.95,21.12,20.74,21.01,66560.0
2025-10-22,21.02,21.45,21.01,21.36,63556.0
2025-10-23,22.41,22.57,22.17,22.41,81836.0
2025-10-24,22.27,22.32,21.88,21.88,46791.0
2025-10-27,22.03,22.1,21.84,22.07,53523.0
2025-10-28,21.93,22.07,21.8,21.82,48796.0
2025-10-29,21.75,21.94,21.63,21.85,66667.0
2025-10-30,21.72,22.03,21.57,21.82,30205.0
2025-10-31,23.0,23.0,21.85,22.28,62550.0
2025-11-03,22.31,22.73,22.25,22.28,87152.0
2025-11-04,22.74,23.8,22.49,23.54,129581.0
2025-11-05,23.4,24.07,23.38,24.05,126955.0
2025-11-06,23.47,23.82,23.46,23.74,65584.0
2025-11-07,23.84,25.11,23.84,25.09,102925.0
2025-11-10,25.21,25.99,25.0,25.58,185710.0
2025-11-11,25.91,26.55,25.91,26.3,86159.0
2025-11-12,26.56,26.85,26.25,26.25,99568.0
2025-11-13,26.29,26.56,26.28,26.47,122979.0
2025-11-14,26.4,26.77,26.3,26.77,70573.0
2025-11-17,26.76,27.23,26.43,26.68,114143.0
2025-11-18,26.15,26.8,26.06,26.8,135497.0
2025-11-19,25.77,26.54,25.69,26.32,161979.0
2025-11-20,26.32,26.91,26.27,26.37,119850.0
2025-11-21,25.78,25.89,25.26,25.74,113231.0
2025-11-24,25.53,26.13,25.3,26.13,123310.0
2025-11-25,25.63,25.85,25.39,25.84,123440.0
2025-11-26,25.45,25.89,25.44,25.88,141662.0