Date,Open,High,Low,Close,Volume
2014-08-21,1.13,1.13,1.13,1.13,0.0
2014-08-25,9.6,9.6,7.4,7.88,78663.25
2014-08-26,7.96,8.4,7.28,8.0,48255.75
2014-08-27,8.4,9.36,8.28,8.88,74142.75
2014-08-28,9.16,9.36,8.88,9.08,47712.0
2014-08-29,9.28,9.28,8.64,9.0,56826.0
2014-09-02,9.0,9.12,8.44,8.6,26466.0
2014-09-03,8.8,8.8,8.4,8.4,24421.75
2014-09-04,8.72,8.72,7.8,8.24,55650.0
2014-09-05,8.16,8.24,7.6,8.04,25770.75
2014-09-08,8.04,8.04,7.4,7.6,16599.75
2014-09-09,7.68,7.68,6.44,6.44,48739.25
2014-09-10,6.6,7.52,6.48,7.2,34452.0
2014-09-11,7.32,7.32,6.68,6.96,17710.25
2014-09-12,7.28,7.48,7.04,7.04,6229.25
2014-09-15,7.2,7.28,7.12,7.12,6666.75
2014-09-16,7.2,7.36,7.0,7.32,8897.75
2014-09-17,7.24,7.32,6.92,7.08,7068.25
2014-09-18,7.0,7.08,6.88,6.96,11855.0
2014-09-19,6.96,7.0,6.68,6.8,8334.0
2014-09-22,6.88,6.88,6.44,6.48,10049.75
2014-09-23,6.52,6.52,5.44,6.0,21594.0
2014-09-24,6.16,6.16,5.52,5.8,7585.75
2014-09-25,6.4,6.4,5.72,6.16,2709.5
2014-09-26,6.16,6.52,6.0,6.48,8041.25
2014-09-29,6.36,6.4,6.0,6.28,6118.5
2014-09-30,6.32,6.36,6.04,6.24,6723.5
2014-10-01,6.24,6.24,5.76,6.0,3894.5
2014-10-02,6.12,6.12,5.24,5.76,20808.5
2014-10-03,5.96,6.0,5.8,5.96,4653.5
2014-10-06,5.96,6.28,5.8,6.28,4764.5
2014-10-07,6.28,6.4,6.04,6.32,8466.75
2014-10-08,6.28,6.28,5.6,6.0,6285.75
2014-10-09,5.88,6.0,5.6,5.8,1281.0
2014-10-10,5.4,5.96,5.4,5.6,4210.75
2014-10-14,5.76,5.76,5.44,5.44,4375.5
2014-10-15,5.6,5.6,4.24,5.48,8738.0
2014-10-16,4.88,5.4,4.72,5.4,3595.0
2014-10-17,5.08,5.4,5.0,5.12,1443.75
2014-10-20,5.4,5.4,4.8,4.8,13686.25
2014-10-21,5.2,5.2,4.84,5.2,2493.75
2014-10-22,5.2,5.32,4.8,5.12,5351.25
2014-10-23,5.0,5.08,4.28,4.76,10151.25
2014-10-24,4.64,5.0,4.56,4.6,2641.25
2014-10-27,4.92,4.92,4.44,4.76,4164.0
2014-10-28,4.8,4.96,4.44,4.44,2853.5
2014-10-29,4.8,4.8,4.64,4.64,1673.5
2014-10-30,4.52,4.88,4.48,4.64,2870.0
2014-10-31,4.8,4.8,4.32,4.32,9942.0
2014-11-03,4.72,4.8,4.48,4.64,10098.75
2014-11-04,4.6,4.72,4.48,4.48,57843.0
2014-11-05,4.6,5.2,4.32,5.2,58906.5
2014-11-06,5.0,5.8,4.32,4.8,116155.75
2014-11-07,4.88,4.88,4.16,4.6,51263.0
2014-11-10,4.8,4.84,4.6,4.76,20650.75
2014-11-11,4.72,4.72,4.4,4.68,6102.25
2014-11-12,4.56,4.8,4.52,4.64,15666.0
2014-11-13,4.8,4.8,4.24,4.4,17630.0
2014-11-14,4.6,4.6,4.16,4.2,31248.0
2014-11-17,4.44,4.48,4.32,4.36,17897.5
2014-11-18,4.44,4.44,4.32,4.36,7285.5
2014-11-19,4.44,4.48,4.4,4.44,13932.5
2014-11-20,4.44,4.44,4.24,4.24,3933.75
2014-11-21,4.4,4.44,4.24,4.36,4209.5
2014-11-24,4.44,4.6,4.4,4.6,28969.25
2014-11-25,4.64,4.64,4.6,4.64,7805.0
2014-11-26,4.6,4.6,4.32,4.32,6314.75
2014-11-27,4.36,4.6,4.32,4.48,10946.25
2014-11-28,4.48,4.48,4.4,4.44,7139.0
2014-12-01,4.52,4.52,3.88,3.88,37121.5
2014-12-02,3.96,4.08,3.68,3.84,18048.75
2014-12-03,3.84,3.84,3.48,3.76,18318.5
2014-12-04,3.8,3.88,3.64,3.8,3643.0
2014-12-05,3.64,3.64,3.28,3.4,52344.5
2014-12-08,3.4,3.4,3.04,3.28,17284.0
2014-12-09,3.32,3.32,3.04,3.28,3791.5
2014-12-10,3.24,3.24,3.04,3.24,9051.25
2014-12-11,3.32,3.32,3.16,3.32,2537.5
2014-12-12,3.32,3.36,3.04,3.24,14938.5
2014-12-15,3.24,3.24,3.08,3.16,3158.75
2014-12-16,3.2,3.2,2.72,2.88,29336.5
2014-12-17,2.8,3.0,2.68,2.92,17284.5
2014-12-18,2.88,3.0,2.72,2.8,18360.0
2014-12-19,2.88,2.92,2.8,2.84,16080.0
2014-12-22,2.84,2.84,2.72,2.72,27571.5
2014-12-23,2.72,2.84,2.56,2.6,46597.0
2014-12-24,2.68,2.88,2.52,2.72,70280.0
2014-12-29,2.8,2.8,2.6,2.6,35674.0
2014-12-30,2.68,2.68,2.52,2.56,42928.0
2014-12-31,2.6,2.68,2.52,2.52,14688.5
2015-01-02,2.68,2.68,2.2,2.6,32991.0
2015-01-05,2.64,2.64,2.28,2.32,25593.75
2015-01-06,2.44,2.44,2.2,2.28,20019.75
2015-01-07,2.28,2.36,2.2,2.2,18803.75
2015-01-08,2.32,2.32,2.2,2.32,18218.25
2015-01-09,2.32,2.32,2.28,2.32,17902.5
2015-01-12,2.32,2.4,2.16,2.16,24562.75
2015-01-13,2.16,2.24,2.0,2.0,22575.75
2015-01-14,2.0,2.04,1.9,1.92,21654.25
2015-01-15,1.92,2.0,1.8,1.92,30704.25
2015-01-16,1.8,1.92,1.8,1.92,8871.25
2015-01-19,1.8,1.92,1.74,1.8,11447.0
2015-01-20,1.68,2.04,1.56,1.98,74458.5
2015-01-21,1.92,2.08,1.92,1.92,13825.0
2015-01-22,2.0,2.0,1.84,1.94,38431.25
2015-01-23,1.92,1.96,1.82,1.96,14939.75
2015-01-26,1.96,2.04,1.84,2.04,56836.0
2015-01-27,2.04,2.04,1.84,2.04,10591.5
2015-01-28,2.04,2.64,2.04,2.56,44363.75
2015-01-29,2.6,2.64,2.32,2.4,19326.0
2015-01-30,2.4,2.56,2.32,2.32,9115.0
2015-02-02,2.44,2.48,2.32,2.44,18625.0
2015-02-03,2.48,2.52,2.32,2.4,9258.75
2015-02-04,2.36,2.48,2.32,2.4,4393.5
2015-02-05,2.32,2.32,2.04,2.24,17850.25
2015-02-06,2.32,2.32,2.12,2.2,2479.0
2015-02-09,2.2,2.32,2.16,2.32,21822.5
2015-02-10,2.32,2.32,2.04,2.12,8007.0
2015-02-11,2.12,2.28,1.92,2.0,38324.75
2015-02-12,2.08,2.12,1.92,1.96,14831.25
2015-02-13,2.0,2.16,1.92,2.16,13947.0
2015-02-17,2.08,2.08,1.88,1.92,20747.0
2015-02-18,2.0,2.08,1.86,2.0,19436.25
2015-02-19,1.92,2.0,1.92,2.0,65450.0
2015-02-20,2.0,2.0,1.92,1.96,42954.25
2015-02-23,2.08,2.2,2.0,2.2,27640.5
2015-02-24,2.04,2.12,2.0,2.04,19445.0
2015-02-25,2.08,2.12,2.0,2.08,27727.25
2015-02-26,2.08,2.08,1.96,2.04,13361.25
2015-02-27,2.08,2.08,2.04,2.08,4995.5
2015-03-02,2.08,2.08,1.98,1.98,12396.5
2015-03-03,2.04,2.04,2.0,2.0,23087.5
2015-03-04,2.08,2.08,1.96,2.04,13826.0
2015-03-05,2.04,2.04,1.92,1.96,16683.0
2015-03-06,2.0,2.0,1.96,1.96,1362.5
2015-03-09,2.0,2.0,1.88,1.92,24765.25
2015-03-10,1.92,1.92,1.84,1.86,30136.0
2015-03-11,1.86,1.92,1.84,1.9,21678.75
2015-03-12,1.88,1.96,1.76,1.92,14912.0
2015-03-13,1.76,1.92,1.76,1.8,37570.0
2015-03-16,1.84,1.84,1.8,1.84,34857.0
2015-03-17,1.84,1.84,1.72,1.72,34029.75
2015-03-18,1.66,1.8,1.66,1.8,27904.5
2015-03-19,1.8,1.82,1.68,1.68,12137.25
2015-03-20,1.68,1.8,1.58,1.64,67547.75
2015-03-23,1.64,1.74,1.64,1.64,6595.5
2015-03-24,1.72,1.94,1.68,1.86,9348.0
2015-03-25,1.86,2.0,1.86,2.0,21070.0
2015-03-26,1.98,2.16,1.88,1.88,21349.75
2015-03-27,2.0,2.04,1.92,2.04,20001.25
2015-03-30,2.12,2.2,2.04,2.2,14720.5
2015-03-31,2.2,2.2,2.08,2.16,16056.25
2015-04-01,2.2,2.32,2.2,2.32,18939.5
2015-04-02,2.4,2.52,2.28,2.52,50605.75
2015-04-06,2.48,2.52,2.4,2.4,26891.5
2015-04-07,2.48,2.48,2.24,2.24,49151.5
2015-04-08,2.28,2.32,2.2,2.2,13832.5
2015-04-09,2.2,2.32,2.16,2.32,13170.0
2015-04-10,2.32,2.32,2.2,2.28,5521.25
2015-04-13,2.28,2.32,2.2,2.2,13303.25
2015-04-14,2.28,2.32,2.16,2.32,28327.0
2015-04-15,2.32,2.32,2.2,2.2,17936.25
2015-04-16,2.24,2.32,2.2,2.32,6450.0
2015-04-17,2.2,2.32,2.2,2.28,11165.75
2015-04-20,2.32,2.32,2.24,2.28,16435.5
2015-04-21,2.32,2.32,2.2,2.32,8297.0
2015-04-22,2.32,2.32,2.2,2.28,6556.25
2015-04-23,2.24,2.28,2.2,2.2,18186.75
2015-04-24,2.28,2.28,2.12,2.16,19590.75
2015-04-27,2.16,2.2,2.08,2.12,8706.75
2015-04-28,2.2,2.2,2.04,2.04,21030.25
2015-04-29,2.12,2.12,2.0,2.04,15412.5
2015-04-30,2.08,2.12,2.0,2.0,21500.0
2015-05-01,2.12,2.12,2.04,2.04,3182.5
2015-05-04,2.08,2.12,2.0,2.12,10083.75
2015-05-05,2.08,2.08,1.98,2.0,27856.25
2015-05-06,1.94,2.16,1.94,2.16,78332.25
2015-05-07,2.12,2.12,2.0,2.08,8200.0
2015-05-08,2.08,2.08,1.96,2.0,24625.0
2015-05-11,2.0,2.04,1.96,2.0,2243.75
2015-05-12,2.0,2.0,1.92,1.92,14543.75
2015-05-13,1.92,2.0,1.92,2.0,7201.5
2015-05-14,1.92,1.96,1.84,1.88,12797.0
2015-05-15,1.9,1.9,1.86,1.9,2723.75
2015-05-19,1.9,1.92,1.84,1.9,20542.5
2015-05-20,1.92,1.96,1.82,1.96,27976.25
2015-05-21,1.96,1.96,1.8,1.92,3775.0
2015-05-22,1.92,1.96,1.92,1.92,6923.5
2015-05-25,2.0,2.0,1.72,1.72,20193.0
2015-05-26,1.8,1.86,1.68,1.68,9262.75
2015-05-27,1.88,1.88,1.68,1.74,5113.75
2015-05-28,1.88,1.9,1.76,1.76,3100.0
2015-05-29,1.8,1.8,1.6,1.72,22022.25
2015-06-01,1.68,1.68,1.6,1.6,29441.5
2015-06-02,1.6,1.78,1.52,1.78,35342.5
2015-06-03,1.72,1.72,1.64,1.7,14462.5
2015-06-04,1.68,1.7,1.64,1.68,14923.25
2015-06-05,1.68,1.68,1.68,1.68,1525.0
2015-06-08,1.7,1.76,1.52,1.74,8805.0
2015-06-09,1.76,1.92,1.72,1.72,27693.25
2015-06-10,1.74,1.78,1.72,1.72,3092.5
2015-06-11,1.76,1.76,1.72,1.72,2375.0
2015-06-12,1.72,1.76,1.72,1.76,4220.25
2015-06-15,1.8,1.8,1.76,1.76,4375.0
2015-06-16,1.84,1.84,1.36,1.36,33633.75
2015-06-17,1.44,1.56,1.44,1.56,19475.0
2015-06-18,1.56,1.56,1.54,1.56,7606.75
2015-06-19,1.56,1.56,1.48,1.48,4535.0
2015-06-22,1.44,1.56,1.4,1.56,6576.25
2015-06-23,1.54,1.56,1.5,1.5,1250.0
2015-06-24,1.52,1.88,1.5,1.76,27100.0
2015-06-25,1.78,1.78,1.52,1.6,12259.75
2015-06-26,1.48,1.56,1.48,1.56,3175.0
2015-06-29,1.6,1.6,1.52,1.56,4430.0
2015-06-30,1.54,1.56,1.54,1.56,2364.25
2015-07-02,1.56,1.56,1.48,1.48,14277.25
2015-07-03,1.54,1.54,1.36,1.5,6715.5
2015-07-06,1.52,1.54,1.5,1.52,7608.0
2015-07-07,1.54,1.54,1.48,1.48,6704.25
2015-07-08,1.52,1.54,1.48,1.52,11870.0
2015-07-09,1.48,1.58,1.36,1.58,28171.0
2015-07-10,1.56,1.56,1.5,1.52,4026.25
2015-07-13,1.44,1.54,1.42,1.54,8610.0
2015-07-14,1.46,1.52,1.44,1.52,9388.75
2015-07-15,1.5,1.52,1.46,1.52,3362.25
2015-07-16,1.48,1.52,1.42,1.52,11828.75
2015-07-17,1.52,1.52,1.5,1.52,11975.0
2015-07-20,1.52,1.52,1.46,1.46,5286.25
2015-07-21,1.5,1.5,1.44,1.44,13578.75
2015-07-22,1.42,1.5,1.3,1.48,37490.5
2015-07-23,1.48,1.5,1.42,1.5,9237.5
2015-07-24,1.46,1.48,1.36,1.36,15393.75
2015-07-27,1.4,1.44,1.4,1.44,7025.0
2015-07-28,1.48,1.48,1.44,1.48,4454.75
2015-07-29,1.44,1.48,1.3,1.4,16239.25
2015-07-30,1.38,1.4,1.34,1.4,26825.0
2015-07-31,1.38,1.52,1.34,1.48,42660.25
2015-08-04,1.5,1.5,1.36,1.44,23788.75
2015-08-05,1.38,1.44,1.36,1.4,19345.25
2015-08-06,1.4,1.44,1.4,1.4,10450.0
2015-08-07,1.48,1.48,1.4,1.44,2560.0
2015-08-10,1.56,1.56,1.42,1.44,9809.0
2015-08-11,1.4,1.44,1.4,1.44,4825.0
2015-08-12,1.42,1.44,1.36,1.4,9311.25
2015-08-13,1.44,1.44,1.36,1.4,6625.0
2015-08-14,1.4,1.4,1.36,1.36,2925.0
2015-08-17,1.4,1.4,1.34,1.34,9100.0
2015-08-18,1.38,1.38,1.34,1.36,8945.0
2015-08-19,1.36,1.36,1.32,1.32,13670.25
2015-08-20,1.34,1.36,1.28,1.34,27867.25
2015-08-21,1.3,1.38,1.24,1.38,13269.25
2015-08-24,1.32,1.32,1.1,1.24,23225.0
2015-08-25,1.24,1.34,1.16,1.2,15675.0
2015-08-26,1.2,1.2,1.14,1.14,43109.25
2015-08-27,1.16,1.16,1.1,1.16,32077.5
2015-08-28,1.1,1.14,1.1,1.1,14041.25
2015-08-31,1.12,1.12,0.96,1.0,37030.75
2015-09-01,1.02,1.08,1.02,1.08,3625.0
2015-09-02,1.08,1.08,1.08,1.08,2637.5
2015-09-03,1.08,1.08,1.06,1.06,1913.75
2015-09-04,1.04,1.08,1.04,1.08,2900.0
2015-09-08,1.08,1.12,0.96,1.02,20027.5
2015-09-09,1.08,1.12,1.0,1.0,7687.5
2015-09-10,1.04,1.04,0.88,1.04,10367.5
2015-09-11,1.0,1.16,1.0,1.08,30758.25
2015-09-14,1.24,1.34,1.2,1.26,25067.5
2015-09-15,1.2,1.32,1.12,1.2,24757.75
2015-09-16,1.2,1.2,1.12,1.12,19818.75
2015-09-17,1.2,1.2,1.04,1.04,54911.25
2015-09-18,1.1,1.12,1.06,1.08,7173.75
2015-09-21,1.1,1.1,1.0,1.08,49925.75
2015-09-22,1.02,1.08,1.02,1.08,38276.0
2015-09-23,1.08,1.08,1.0,1.0,14654.5
2015-09-24,1.0,1.04,0.9,0.9,11025.0
2015-09-25,0.96,1.1,0.96,1.0,49162.5
2015-09-28,1.02,1.02,0.88,0.92,39380.25
2015-09-29,1.0,1.04,0.88,0.88,23416.0
2015-09-30,0.96,1.0,0.9,0.96,13398.0
2015-10-01,0.98,1.0,0.88,1.0,16400.0
2015-10-02,1.0,1.0,0.9,0.9,4672.0
2015-10-05,0.92,1.04,0.9,0.94,29536.25
2015-10-06,0.96,0.96,0.88,0.96,16227.5
2015-10-07,0.9,1.08,0.78,1.08,387469.5
2015-10-08,1.08,1.14,1.06,1.14,30337.5
2015-10-09,1.2,1.28,1.14,1.18,34296.5
2015-10-13,1.34,1.48,1.34,1.38,113895.25
2015-10-14,1.36,1.44,1.3,1.4,75426.0
2015-10-15,1.48,1.48,1.4,1.44,54661.0
2015-10-16,1.48,1.72,1.48,1.68,43707.0
2015-10-19,1.8,2.08,1.66,2.08,180036.25
2015-10-20,2.6,2.6,1.86,1.92,199980.25
2015-10-21,1.92,2.12,1.68,1.94,167663.0
2015-10-22,2.0,2.2,1.9,2.12,161535.25
2015-10-23,2.16,2.2,2.0,2.12,69123.75
2015-10-26,2.12,2.16,1.92,2.04,78512.5
2015-10-27,2.04,2.12,1.96,1.96,44586.5
2015-10-28,1.92,2.16,1.9,2.16,68444.0
2015-10-29,2.16,2.16,1.96,2.08,27255.75
2015-10-30,2.04,2.52,2.04,2.44,203069.0
2015-11-02,2.6,3.88,2.48,3.36,551275.0
2015-11-03,3.8,4.04,3.56,4.0,718495.0
2015-11-04,4.16,5.68,4.08,4.72,1492836.5
2015-11-05,5.2,5.2,3.88,4.0,1303115.5
2015-11-06,4.04,4.12,3.24,3.92,901923.75
2015-11-09,3.8,4.24,3.76,3.88,233978.75
2015-11-10,4.0,4.08,3.76,3.92,90805.0
2015-11-11,3.96,3.96,3.56,3.56,71447.25
2015-11-12,3.36,3.4,3.0,3.04,290639.25
2015-11-13,3.0,3.48,2.76,3.36,388551.25
2015-11-16,3.44,3.92,3.36,3.88,184757.75
2015-11-17,4.16,4.24,3.92,4.08,295751.75
2015-11-18,4.0,4.0,3.6,3.68,187290.75
2015-11-19,3.52,3.68,3.44,3.48,97839.5
2015-11-20,3.48,3.76,3.48,3.52,82274.5
2015-11-23,3.6,3.68,3.44,3.48,39321.25
2015-11-24,3.44,3.52,3.0,3.44,93888.0
2015-11-25,3.4,3.68,3.24,3.48,54432.25
2015-11-26,3.64,3.88,3.56,3.76,182610.75
2015-11-27,3.8,3.96,3.64,3.72,148292.75
2015-11-30,3.88,3.88,3.72,3.88,74051.75
2015-12-01,3.88,3.88,3.64,3.76,65231.75
2015-12-02,3.72,3.72,3.52,3.56,37755.75
2015-12-03,3.56,3.72,3.44,3.58,49615.0
2015-12-04,3.52,3.72,3.48,3.64,62210.75
2015-12-07,3.8,3.84,3.64,3.68,154247.25
2015-12-08,3.68,3.72,3.48,3.6,90632.25
2015-12-09,3.6,3.6,3.48,3.52,51665.75
2015-12-10,3.56,3.56,3.44,3.56,27531.25
2015-12-11,3.48,3.56,3.44,3.44,33992.75
2015-12-14,3.44,3.48,3.4,3.4,55618.0
2015-12-15,3.44,3.52,3.4,3.4,26470.0
2015-12-16,3.48,3.56,3.32,3.44,34658.75
2015-12-17,3.44,3.64,3.24,3.36,41297.5
2015-12-18,3.36,3.36,3.24,3.36,48080.25
2015-12-21,3.36,3.56,3.24,3.28,32005.0
2015-12-22,3.28,3.32,3.2,3.28,23015.75
2015-12-23,3.28,3.36,3.2,3.2,31740.75
2015-12-24,3.24,3.32,3.2,3.2,2173.75
2015-12-29,3.32,3.44,3.2,3.32,36262.75
2015-12-30,3.32,3.6,3.32,3.6,55035.5
2015-12-31,3.52,3.84,3.44,3.76,89458.0
2016-01-04,3.72,3.96,3.44,3.6,101345.25
2016-01-05,3.56,3.68,3.48,3.56,49435.75
2016-01-06,3.48,3.52,3.36,3.44,63114.5
2016-01-07,3.44,3.48,3.2,3.24,68699.75
2016-01-08,3.28,3.44,3.28,3.44,31064.0
2016-01-11,3.44,3.48,3.4,3.48,31359.25
2016-01-12,3.44,3.48,3.36,3.36,18244.25
2016-01-13,3.44,3.48,3.36,3.4,18500.75
2016-01-14,3.4,3.4,3.28,3.4,36324.75
2016-01-15,3.32,3.36,3.28,3.32,12476.75
2016-01-18,3.24,3.32,3.2,3.24,8852.5
2016-01-19,3.24,3.32,3.2,3.2,19378.25
2016-01-20,3.2,3.24,2.92,3.08,59464.0
2016-01-21,3.12,3.2,3.08,3.08,18360.75
2016-01-22,3.16,3.2,3.08,3.2,43653.0
2016-01-25,3.2,3.36,3.12,3.16,15757.5
2016-01-26,3.24,3.28,3.16,3.16,10211.5
2016-01-27,3.24,3.24,3.08,3.08,20234.5
2016-01-28,3.16,3.16,3.08,3.16,8570.5
2016-01-29,3.16,3.16,3.04,3.08,13883.5
2016-02-01,3.16,3.24,3.12,3.2,25262.25
2016-02-02,3.24,3.28,3.12,3.2,9686.25
2016-02-03,3.12,3.2,2.88,3.16,27077.75
2016-02-04,3.16,3.16,2.96,3.08,34025.25
2016-02-05,3.08,3.08,2.84,2.84,32242.0
2016-02-08,2.88,2.96,2.6,2.72,41263.0
2016-02-09,2.76,2.88,2.64,2.76,22018.0
2016-02-10,2.8,2.88,2.64,2.68,28037.0
2016-02-11,2.72,2.76,2.48,2.48,59082.5
2016-02-12,2.52,2.64,2.48,2.64,29495.25
2016-02-16,2.72,2.88,2.68,2.8,35578.0
2016-02-17,2.84,2.84,2.72,2.76,14179.5
2016-02-18,2.72,2.76,2.68,2.68,21263.5
2016-02-19,2.72,2.8,2.72,2.72,9446.25
2016-02-22,2.72,2.92,2.72,2.8,33838.5
2016-02-23,2.92,3.36,2.92,3.24,89115.0
2016-02-24,3.4,3.44,2.8,2.92,197294.25
2016-02-25,2.8,3.04,2.8,3.0,55512.75
2016-02-26,3.0,3.08,2.92,3.04,16901.25
2016-02-29,3.0,3.08,3.0,3.08,24364.25
2016-03-01,3.04,3.08,3.0,3.08,16114.5
2016-03-02,3.04,3.12,3.04,3.12,41043.0
2016-03-03,3.12,3.2,3.08,3.16,20755.5
2016-03-04,3.2,3.2,3.08,3.12,27602.0
2016-03-07,3.2,3.2,3.12,3.12,9227.0
2016-03-08,3.16,3.2,3.04,3.16,6208.5
2016-03-09,3.16,3.16,3.0,3.12,12417.0
2016-03-10,3.16,3.16,3.0,3.0,14354.75
2016-03-11,3.12,3.36,3.12,3.16,54128.5
2016-03-14,3.16,3.2,3.04,3.2,12280.25
2016-03-15,3.16,3.2,3.12,3.2,16720.75
2016-03-16,3.2,3.2,3.08,3.08,15081.25
2016-03-17,3.12,3.16,3.12,3.16,5213.75
2016-03-18,3.16,3.16,2.76,2.88,55638.25
2016-03-21,3.0,3.08,2.92,3.0,36351.0
2016-03-22,3.0,3.08,2.88,3.08,25348.75
2016-03-23,3.04,3.12,2.92,3.04,10099.25
2016-03-24,3.08,3.08,2.92,3.04,10751.25
2016-03-28,3.04,3.04,2.92,2.96,15321.5
2016-03-29,3.0,3.0,2.92,2.92,18789.75
2016-03-30,3.0,3.04,2.88,2.88,24798.75
2016-03-31,2.96,3.04,2.92,3.04,30585.75
2016-04-01,3.04,3.12,3.0,3.08,13156.25
2016-04-04,3.12,3.2,3.12,3.12,34110.25
2016-04-05,3.2,3.32,3.2,3.2,53446.25
2016-04-06,3.24,3.28,3.24,3.24,33965.75
2016-04-07,3.28,3.28,3.2,3.2,26509.0
2016-04-08,3.28,3.28,3.16,3.24,26598.75
2016-04-11,3.32,3.32,3.24,3.32,14908.75
2016-04-12,3.32,3.6,3.32,3.44,87950.0
2016-04-13,3.6,3.92,3.6,3.92,156194.0
2016-04-14,4.08,4.48,4.08,4.24,205092.75
2016-04-15,4.4,4.4,3.8,3.96,135581.25
2016-04-18,4.16,4.28,4.04,4.16,62719.0
2016-04-19,4.24,4.4,3.92,4.32,135949.0
2016-04-20,4.4,5.0,4.04,5.0,288938.5
2016-04-21,5.4,5.64,4.8,4.88,408631.5
2016-04-22,4.8,4.88,4.44,4.6,184947.0
2016-04-25,5.0,5.08,4.68,4.84,204597.5
2016-04-26,4.88,4.92,4.76,4.76,127317.0
2016-04-27,4.8,4.8,4.72,4.8,56141.5
2016-04-28,4.76,4.8,4.68,4.8,43575.5
2016-04-29,4.8,4.84,4.76,4.84,26946.75
2016-05-02,4.88,4.96,4.84,4.88,113150.5
2016-05-03,4.92,4.92,4.84,4.92,52346.75
2016-05-04,4.96,4.96,4.76,4.8,67702.0
2016-05-05,4.76,4.8,4.68,4.68,48572.5
2016-05-06,4.68,4.8,4.44,4.6,132096.75
2016-05-09,4.6,4.88,4.56,4.84,89762.25
2016-05-10,4.84,4.92,4.76,4.92,73470.0
2016-05-11,4.48,4.6,4.08,4.52,444394.5
2016-05-12,4.48,4.96,4.36,4.56,96972.25
2016-05-13,4.52,4.8,4.48,4.8,153649.75
2016-05-16,4.88,5.28,4.72,4.8,74093.75
2016-05-17,4.8,4.8,4.68,4.8,89983.75
2016-05-18,4.72,3999.8,4.64,4.72,110528.5
2016-05-19,4.72,4.8,4.6,4.8,80116.0
2016-05-20,4.76,5.32,4.72,4.84,84644.25
2016-05-24,4.76,4.8,4.68,4.76,123297.75
2016-05-25,4.72,5.16,4.64,4.68,75684.0
2016-05-26,4.72,5.08,4.52,4.68,156436.75
2016-05-27,4.64,5.0,4.52,4.56,98138.25
2016-05-30,4.56,4.6,4.44,4.48,131269.25
2016-05-31,4.52,4.8,4.32,4.36,82749.75
2016-06-01,4.32,4.8,4.28,4.32,121752.25
2016-06-02,4.32,4.32,4.24,4.28,63352.5
2016-06-03,4.36,4.36,4.28,4.32,46386.0
2016-06-06,4.36,4.36,4.2,4.24,76711.25
2016-06-07,4.2,4.32,4.12,4.32,144230.25
2016-06-08,4.32,4.36,4.12,4.28,115396.75
2016-06-09,4.28,4.28,4.04,4.2,87814.75
2016-06-10,4.16,4.24,4.08,4.2,22084.0
2016-06-13,4.24,4.24,4.04,4.04,32429.5
2016-06-14,4.12,4.2,4.08,4.2,72339.0
2016-06-15,4.24,4.24,4.12,4.2,31304.75
2016-06-16,4.2,4.2,4.08,4.08,30781.25
2016-06-17,4.12,4.2,4.08,4.08,23862.5
2016-06-20,4.2,4.24,4.16,4.2,19980.5
2016-06-21,4.2,4.24,4.12,4.16,17775.0
2016-06-22,4.32,4.4,4.2,4.32,165175.25
2016-06-23,4.32,4.36,4.16,4.2,72362.5
2016-06-24,4.16,4.2,4.04,4.12,72172.25
2016-06-27,4.16,4.2,4.04,4.04,57975.25
2016-06-28,4.08,4.16,4.04,4.16,36401.5
2016-06-29,4.16,4.16,4.04,4.08,76254.0
2016-06-30,4.08,4.24,4.08,4.16,128292.25
2016-07-04,4.2,4.2,4.16,4.2,33059.5
2016-07-05,4.2,4.2,4.16,4.16,23154.75
2016-07-06,4.2,4.2,4.12,4.16,30236.25
2016-07-07,4.16,4.2,4.12,4.16,23441.25
2016-07-08,4.2,4.2,4.12,4.12,29750.5
2016-07-11,4.16,4.24,4.12,4.16,69670.25
2016-07-12,4.24,4.28,4.2,4.24,27357.75
2016-07-13,4.24,4.4,4.24,4.4,97587.0
2016-07-14,4.4,4.76,4.4,4.76,191433.5
2016-07-15,4.84,4.88,4.52,4.6,171873.75
2016-07-18,4.68,4.68,4.48,4.56,58585.75
2016-07-19,4.6,4.68,4.56,4.64,48788.25
2016-07-20,4.6,4.8,4.6,4.76,111423.25
2016-07-21,4.8,5.04,4.8,5.04,241699.5
2016-07-22,5.08,5.4,5.04,5.4,304430.0
2016-07-25,5.56,5.76,5.04,5.36,633524.5
2016-07-26,5.6,5.64,5.16,5.28,353201.75
2016-07-27,5.4,5.4,5.12,5.2,93531.0
2016-07-28,5.12,5.2,5.0,5.2,109913.25
2016-07-29,5.24,5.24,5.04,5.24,91365.5
2016-08-02,5.36,5.68,5.2,5.64,330377.25
2016-08-03,5.68,6.6,5.56,6.44,664984.25
2016-08-04,5.8,6.28,5.8,6.24,829738.25
2016-08-05,6.32,7.0,6.28,6.96,1090344.75
2016-08-08,7.4,7.4,6.84,6.96,653957.75
2016-08-09,7.0,7.08,6.76,6.88,295039.0
2016-08-10,6.96,7.0,6.8,6.8,194622.5
2016-08-11,6.92,6.92,6.32,6.8,532132.25
2016-08-12,6.6,6.6,5.96,6.28,361303.75
2016-08-15,6.2,6.24,5.88,5.96,241628.25
2016-08-16,5.96,6.12,5.8,6.12,302506.0
2016-08-17,6.16,6.16,5.88,6.0,184085.25
2016-08-18,6.0,6.44,5.72,5.8,226579.25
2016-08-19,5.8,5.84,5.48,5.56,243853.5
2016-08-22,5.4,5.8,5.32,5.64,323448.75
2016-08-23,5.68,5.72,5.44,5.72,263551.25
2016-08-24,5.68,5.76,5.52,5.6,227448.75
2016-08-25,5.68,5.68,5.52,5.52,158757.0
2016-08-26,5.56,5.6,5.4,5.56,116384.5
2016-08-29,5.6,5.72,5.44,5.64,178501.25
2016-08-30,5.68,5.72,5.52,5.6,188130.5
2016-08-31,5.72,5.72,5.44,5.48,412244.75
2016-09-01,5.56,5.72,5.52,5.68,194722.5
2016-09-02,5.72,5.76,5.6,5.68,275711.5
2016-09-06,5.88,6.0,5.8,6.0,506340.0
2016-09-07,6.12,6.72,6.12,6.68,582918.75
2016-09-08,6.88,6.92,6.4,6.4,704918.75
2016-09-09,6.48,6.52,6.16,6.36,345922.75
2016-09-12,6.12,6.36,6.0,6.24,230206.25
2016-09-13,6.28,6.48,6.24,6.44,285852.0
2016-09-14,6.48,6.72,6.4,6.68,245747.75
2016-09-15,6.8,6.92,6.6,6.72,454279.75
2016-09-16,6.84,6.88,6.64,6.68,314706.25
2016-09-19,6.76,6.92,6.72,6.76,374523.75
2016-09-20,6.84,6.88,6.56,6.56,278246.75
2016-09-21,6.72,6.76,6.44,6.6,216720.5
2016-09-22,6.64,6.64,6.48,6.6,169930.0
2016-09-23,6.6,6.64,6.44,6.56,126911.0
2016-09-26,6.64,6.72,6.56,6.64,113900.25
2016-09-27,6.72,6.76,6.64,6.68,129279.25
2016-09-28,6.72,6.72,6.56,6.72,142786.0
2016-09-29,6.72,6.76,6.6,6.76,98305.5
2016-09-30,6.8,7.12,6.76,6.96,479801.0
2016-10-03,7.12,7.6,7.04,7.6,510112.75
2016-10-04,7.72,8.24,7.68,8.16,759546.75
2016-10-05,8.4,8.96,8.24,8.92,888153.25
2016-10-06,9.4,9.68,7.52,8.08,1499386.25
2016-10-07,8.2,9.04,7.96,9.04,627932.25
2016-10-11,9.76,10.0,9.36,9.84,701777.25
2016-10-12,10.08,10.2,9.08,9.68,862421.0
2016-10-13,9.68,9.72,9.08,9.2,398747.0
2016-10-14,9.2,9.68,9.2,9.52,267518.5
2016-10-17,9.8,10.16,9.68,10.16,476821.25
2016-10-18,10.44,11.8,10.16,11.6,1066878.5
2016-10-19,12.0,12.44,10.96,12.12,1720215.5
2016-10-20,11.8,12.28,11.6,12.08,680172.5
2016-10-21,11.8,11.96,11.44,11.68,487435.0
2016-10-24,11.6,11.84,11.28,11.44,566887.5
2016-10-25,11.24,11.36,9.68,10.4,1299390.75
2016-10-26,9.88,11.0,9.44,10.92,1000155.5
2016-10-27,11.28,11.32,10.64,10.96,436789.25
2016-10-28,11.0,11.08,10.64,10.76,167167.25
2016-10-31,10.92,11.16,10.4,11.04,240364.5
2016-11-01,11.16,11.28,10.96,11.04,227164.25
2016-11-02,11.04,11.16,10.64,10.68,216629.0
2016-11-03,10.68,10.68,9.92,10.04,269335.0
2016-11-04,9.88,9.96,9.28,9.64,561379.25
2016-11-07,10.12,10.6,10.04,10.56,414231.5
2016-11-08,10.8,11.0,10.48,10.6,398531.5
2016-11-09,9.88,10.64,9.64,10.16,514930.5
2016-11-10,10.48,11.2,10.24,10.96,551030.75
2016-11-11,11.4,12.92,11.2,12.56,1573236.25
2016-11-14,13.44,15.96,13.2,15.96,2129485.25
2016-11-15,16.64,16.64,14.0,15.36,3481929.25
2016-11-16,15.6,17.96,13.2,13.68,3765676.5
2016-11-17,14.4,15.12,13.88,15.12,689201.0
2016-11-18,15.4,15.76,14.2,14.8,939222.5
2016-11-21,14.4,15.04,12.72,12.8,772758.0
2016-11-22,12.0,12.0,9.64,10.52,1826559.0
2016-11-23,9.56,13.4,9.52,13.2,1791209.75
2016-11-24,14.8,14.8,12.28,13.28,1475672.0
2016-11-25,13.44,13.44,12.52,12.76,574590.25
2016-11-28,13.0,13.2,12.36,12.96,435715.75
2016-11-29,13.04,13.96,12.2,12.4,370878.0
2016-11-30,12.24,13.2,12.24,13.08,431378.5
2016-12-01,14.2,14.2,13.28,13.6,819356.5
2016-12-02,13.96,14.2,13.6,14.16,362004.0
2016-12-05,14.2,14.52,13.52,13.52,439478.0
2016-12-06,13.24,13.4,12.4,13.0,451466.5
2016-12-07,13.2,14.04,12.64,13.64,413908.75
2016-12-08,13.92,14.0,12.8,12.92,332892.75
2016-12-09,13.0,13.28,12.8,13.0,250246.0
2016-12-12,12.92,13.4,12.72,12.92,364158.75
2016-12-13,13.52,14.12,13.04,13.56,739602.25
2016-12-14,14.0,14.0,13.0,13.16,379456.25
2016-12-15,13.16,13.32,12.68,13.0,234528.75
2016-12-16,13.0,13.08,12.6,12.68,149933.5
2016-12-19,12.6,12.64,11.28,11.56,667066.0
2016-12-20,11.2,12.0,10.12,11.76,852433.5
2016-12-21,11.8,12.0,11.04,11.12,339639.0
2016-12-22,10.8,11.64,10.76,11.4,286990.5
2016-12-23,11.52,11.68,11.28,11.32,153924.5
2016-12-28,11.68,11.68,11.44,11.64,119444.5
2016-12-29,11.6,11.76,11.4,11.68,93922.5
2016-12-30,11.64,11.76,11.52,11.6,80665.0
2017-01-03,10.04,11.12,10.04,10.96,664311.75
2017-01-04,10.88,11.2,10.84,10.92,274935.0
2017-01-05,11.12,11.4,11.0,11.24,278436.0
2017-01-06,11.24,11.36,11.04,11.16,139720.0
2017-01-09,11.16,11.4,11.08,11.4,99253.0
2017-01-10,11.0,11.28,11.0,11.16,196960.5
2017-01-11,11.12,11.16,10.84,11.0,137869.5
2017-01-12,10.8,10.92,10.56,10.68,131863.25
2017-01-13,10.56,10.92,10.44,10.72,133303.25
2017-01-16,10.72,10.72,10.44,10.44,168696.5
2017-01-17,10.4,10.88,10.4,10.72,169208.0
2017-01-18,10.8,10.88,10.48,10.52,115693.0
2017-01-19,10.6,10.68,10.44,10.52,114430.5
2017-01-20,10.52,10.68,10.52,10.6,48166.5
2017-01-23,10.68,10.8,10.4,10.44,159423.5
2017-01-24,10.72,11.32,10.68,10.68,477474.25
2017-01-25,10.8,10.84,10.64,10.68,109661.5
2017-01-26,10.8,11.04,10.72,11.0,137323.75
2017-01-27,11.16,11.2,11.0,11.12,141038.75
2017-01-30,11.12,11.12,10.72,10.92,109998.25
2017-01-31,10.64,11.92,10.64,10.72,76994.75
2017-02-01,11.0,11.16,10.84,11.08,105017.0
2017-02-02,11.16,11.16,11.0,11.16,63636.0
2017-02-03,11.08,11.16,10.96,11.16,102265.5
2017-02-06,11.16,11.6,11.0,11.52,260332.25
2017-02-07,11.52,11.88,11.36,11.68,274716.0
2017-02-08,11.64,12.2,10.68,10.96,778757.75
2017-02-09,10.8,10.96,10.52,10.92,442869.75
2017-02-10,10.8,10.88,10.64,10.8,207815.25
2017-02-13,10.68,10.76,10.56,10.56,291733.0
2017-02-14,10.52,10.56,10.2,10.32,341000.0
2017-02-15,10.4,10.52,10.2,10.32,243089.0
2017-02-16,10.28,11.0,9.84,10.88,463826.25
2017-02-17,10.96,11.08,10.84,11.0,251239.5
2017-02-21,11.12,11.2,11.0,11.04,146900.5
2017-02-22,11.04,11.12,10.64,10.8,207876.25
2017-02-23,10.72,10.72,10.56,10.6,119926.75
2017-02-24,10.48,10.56,10.2,10.4,207331.0
2017-02-27,10.4,10.68,10.36,10.56,91055.0
2017-02-28,10.56,10.56,9.8,10.0,509991.0
2017-03-01,10.32,10.4,10.04,10.32,129109.0
2017-03-02,10.36,10.44,10.12,10.2,84832.25
2017-03-03,10.2,10.36,10.0,10.24,100652.25
2017-03-06,10.36,10.36,9.88,9.88,115937.75
2017-03-07,8.2,9.2,8.16,8.56,909619.0
2017-03-08,8.04,8.36,7.24,8.08,877602.5
2017-03-09,7.96,8.88,7.8,8.88,316981.5
2017-03-10,9.24,9.56,9.08,9.52,372533.0
2017-03-13,9.64,9.68,9.32,9.44,199933.5
2017-03-14,9.48,9.88,9.48,9.68,225432.25
2017-03-15,9.76,9.8,9.32,9.32,105086.25
2017-03-16,9.44,9.64,9.28,9.52,68430.75
2017-03-17,9.48,9.6,9.32,9.36,63501.75
2017-03-20,9.4,9.48,8.84,8.88,154582.5
2017-03-21,8.68,8.92,8.2,8.64,227345.5
2017-03-22,8.56,8.56,8.24,8.52,134482.0
2017-03-23,8.8,9.16,8.6,9.12,153484.5
2017-03-24,9.12,9.2,8.8,8.88,71985.75
2017-03-27,9.8,9.88,9.44,9.88,417579.25
2017-03-28,10.4,10.52,10.0,10.28,467238.25
2017-03-29,10.4,10.48,10.16,10.2,157940.0
2017-03-30,10.16,10.28,9.84,9.88,116293.5
2017-03-31,10.0,10.2,9.8,10.2,93348.75
2017-04-03,10.24,10.36,10.0,10.2,104935.75
2017-04-04,10.24,10.52,10.16,10.52,222451.0
2017-04-05,10.6,11.2,10.6,11.12,352921.5
2017-04-06,11.28,11.92,11.28,11.92,409762.75
2017-04-07,11.96,12.68,11.88,12.36,686889.75
2017-04-10,12.84,14.0,12.8,14.0,917475.75
2017-04-11,14.4,14.44,11.2,12.64,1299143.25
2017-04-12,12.76,12.92,11.8,12.4,529454.5
2017-04-13,12.68,12.68,11.12,11.28,602808.0
2017-04-17,11.0,11.32,10.52,10.64,335189.5
2017-04-18,10.4,10.56,9.88,10.24,343671.0
2017-04-19,10.4,11.92,10.36,11.48,605274.5
2017-04-20,11.8,11.8,10.68,11.2,258226.25
2017-04-21,11.28,11.44,11.12,11.28,95470.5
2017-04-24,11.28,11.56,11.08,11.16,113564.5
2017-04-25,11.24,11.24,10.56,10.68,170099.0
2017-04-26,10.48,10.72,10.2,10.28,126392.75
2017-04-27,10.4,10.4,10.0,10.0,137982.25
2017-04-28,9.8,10.6,9.68,10.36,212046.75
2017-05-01,10.76,11.12,10.52,11.08,162246.75
2017-05-02,11.2,11.56,11.2,11.56,221345.75
2017-05-03,11.4,11.56,11.12,11.44,183131.5
2017-05-04,11.04,11.28,10.76,10.84,89298.0
2017-05-05,10.56,10.72,10.36,10.36,139869.0
2017-05-08,10.6,10.84,10.44,10.48,58054.25
2017-05-09,10.4,10.56,10.0,10.16,186049.0
2017-05-10,10.2,10.68,9.88,10.68,167307.5
2017-05-11,10.12,10.92,10.0,10.56,252181.75
2017-05-12,10.72,10.76,10.24,10.28,86055.5
2017-05-15,10.44,10.68,10.2,10.56,88057.25
2017-05-16,10.56,10.68,10.48,10.68,69472.75
2017-05-17,10.72,10.72,10.4,10.56,29680.25
2017-05-18,10.32,10.64,10.28,10.32,42875.5
2017-05-19,10.4,10.56,10.24,10.32,49183.0
2017-05-23,10.52,10.52,10.2,10.24,41402.75
2017-05-24,10.4,10.4,10.04,10.2,45001.0
2017-05-25,10.12,10.16,9.96,9.96,60547.5
2017-05-26,10.08,10.52,9.92,10.04,116937.5
2017-05-29,10.2,10.36,10.0,10.0,36501.0
2017-05-30,10.16,10.2,9.88,9.92,55792.75
2017-05-31,9.96,9.96,9.52,9.76,106720.0
2017-06-01,9.24,9.68,9.2,9.44,102206.0
2017-06-02,9.44,9.64,9.36,9.6,57975.75
2017-06-05,9.44,9.68,8.84,8.92,167361.5
2017-06-06,8.8,9.08,8.0,8.44,284242.5
2017-06-07,8.2,9.32,8.0,9.24,224900.25
2017-06-08,9.12,9.36,8.8,9.2,119209.5
2017-06-09,9.16,9.68,8.92,9.24,218270.0
2017-06-12,9.4,9.56,8.96,9.2,136520.5
2017-06-13,9.2,9.44,8.8,8.92,75609.25
2017-06-14,9.04,9.04,8.64,8.64,30377.25
2017-06-15,8.76,8.84,8.56,8.6,60106.75
2017-06-16,8.68,8.96,8.6,8.88,34500.5
2017-06-19,8.96,9.0,8.76,8.96,44161.5
2017-06-20,9.0,9.0,8.76,8.8,27815.0
2017-06-21,8.8,9.0,8.72,9.0,33990.25
2017-06-22,8.88,9.2,8.88,9.08,86799.0
2017-06-23,8.96,9.08,8.72,9.0,49258.75
2017-06-26,8.88,9.0,8.84,8.96,35078.75
2017-06-27,8.84,8.92,8.72,8.8,28482.25
2017-06-28,8.72,8.88,8.6,8.88,25041.0
2017-06-29,8.76,8.84,8.64,8.64,34092.75
2017-06-30,8.68,8.8,8.64,8.72,36903.5
2017-07-04,8.72,8.96,8.72,8.72,20262.5
2017-07-05,8.84,8.88,8.64,8.84,35524.25
2017-07-06,8.76,8.76,8.56,8.56,32008.5
2017-07-07,8.6,8.68,8.4,8.44,44276.5
2017-07-10,8.48,8.52,8.16,8.28,55345.25
2017-07-11,8.24,8.48,8.16,8.2,55173.5
2017-07-12,8.2,8.8,8.16,8.76,104333.75
2017-07-13,8.68,8.72,8.44,8.44,31235.5
2017-07-14,8.48,8.76,8.44,8.72,35025.0
2017-07-17,8.88,9.4,8.72,9.36,151585.25
2017-07-18,9.36,9.64,9.08,9.64,177606.75
2017-07-19,9.52,9.72,9.28,9.28,102535.75
2017-07-20,9.4,9.52,9.16,9.2,41308.5
2017-07-21,9.12,9.36,9.12,9.2,42739.5
2017-07-24,9.36,9.92,9.28,9.92,122490.25
2017-07-25,9.92,9.92,9.68,9.76,76131.0
2017-07-26,9.8,10.2,9.8,10.12,113042.75
2017-07-27,10.16,10.36,9.88,10.0,117659.75
2017-07-28,10.0,10.0,9.52,9.68,85725.5
2017-07-31,9.4,9.68,9.36,9.6,66090.75
2017-08-01,9.52,9.6,9.4,9.48,24819.75
2017-08-02,9.4,9.52,8.88,9.36,75482.5
2017-08-03,9.0,9.2,8.92,9.04,54663.75
2017-08-04,8.96,9.04,8.8,8.96,33521.5
2017-08-08,9.04,9.32,9.04,9.12,33201.25
2017-08-09,9.24,9.36,9.08,9.16,38274.5
2017-08-10,9.12,9.16,9.04,9.12,29218.25
2017-08-11,9.16,9.16,8.88,9.08,19031.25
2017-08-14,9.04,9.16,8.88,8.96,53410.75
2017-08-15,9.08,9.2,8.96,9.2,37767.25
2017-08-16,9.04,9.2,8.84,8.96,50743.5
2017-08-17,9.08,9.08,8.92,8.92,36607.25
2017-08-18,8.84,8.92,8.84,8.92,31101.5
2017-08-21,8.44,8.72,8.44,8.56,125350.5
2017-08-22,8.64,8.72,8.52,8.56,45124.75
2017-08-23,8.68,8.88,8.56,8.68,38750.5
2017-08-24,8.72,8.76,8.56,8.6,34652.0
2017-08-25,8.6,8.72,8.6,8.64,40853.75
2017-08-28,8.64,8.76,8.6,8.68,29133.75
2017-08-29,8.6,8.72,8.56,8.72,21490.75
2017-08-30,8.64,8.72,8.6,8.68,21643.25
2017-08-31,8.72,8.84,8.64,8.76,53261.0
2017-09-01,8.8,8.84,8.72,8.8,22795.25
2017-09-05,8.76,8.76,8.68,8.72,25689.75
2017-09-06,8.8,8.84,8.72,8.8,24347.5
2017-09-07,8.76,8.8,8.64,8.72,25425.5
2017-09-08,8.76,9.12,8.68,8.72,136286.5
2017-09-11,8.88,8.96,8.76,8.88,59952.75
2017-09-12,9.0,9.52,8.92,9.36,147875.75
2017-09-13,9.48,9.52,9.08,9.2,65507.0
2017-09-14,9.2,9.28,9.08,9.08,44759.5
2017-09-15,9.8,10.6,9.68,10.6,682780.75
2017-09-18,10.68,12.12,10.64,11.28,789842.5
2017-09-19,11.4,11.68,11.08,11.44,357218.0
2017-09-20,11.6,11.6,10.92,10.92,203607.25
2017-09-21,10.88,11.0,10.32,10.72,181306.0
2017-09-22,10.64,11.2,10.4,11.12,128307.5
2017-09-25,11.24,11.52,11.2,11.36,159183.5
2017-09-26,11.48,11.52,11.16,11.28,90176.0
2017-09-27,11.36,11.44,11.2,11.32,69774.25
2017-09-28,11.4,11.44,11.2,11.24,33913.25
2017-09-29,11.32,11.4,11.24,11.36,45445.25
2017-10-02,11.4,11.84,11.32,11.84,255924.5
2017-10-03,12.0,12.2,11.28,11.6,435327.75
2017-10-04,11.72,11.8,11.48,11.76,105188.25
2017-10-05,11.88,12.32,11.8,12.08,457640.0
2017-10-06,12.2,12.32,11.36,11.92,320053.0
2017-10-10,12.08,12.32,11.84,12.32,197104.75
2017-10-11,12.28,12.68,12.2,12.28,278783.5
2017-10-12,12.48,12.56,11.96,12.2,214131.25
2017-10-13,12.08,12.2,11.76,11.8,163875.25
2017-10-16,12.04,12.08,11.76,11.76,139699.75
2017-10-17,11.6,11.68,10.68,11.16,321983.75
2017-10-18,11.2,11.6,11.08,11.44,123378.0
2017-10-19,11.4,11.4,10.84,11.04,132331.75
2017-10-20,10.88,11.64,10.88,11.48,128448.5
2017-10-23,11.8,11.92,11.6,11.8,132666.75
2017-10-24,11.88,12.0,11.6,11.64,64786.0
2017-10-25,11.8,11.84,11.6,11.72,61531.5
2017-10-26,11.76,11.76,11.52,11.6,37089.5
2017-10-27,11.6,11.64,11.0,11.24,84949.25
2017-10-30,11.84,12.04,11.6,11.88,247146.25
2017-10-31,12.0,12.24,11.72,11.84,459346.5
2017-11-01,12.0,12.04,11.72,11.88,177620.25
2017-11-02,11.96,11.96,11.68,11.68,84555.0
2017-11-03,11.68,11.88,11.6,11.84,116799.0
2017-11-06,12.0,12.4,11.92,12.36,493947.25
2017-11-07,12.56,13.12,12.04,12.56,980713.25
2017-11-08,12.6,13.04,12.4,12.52,446663.5
2017-11-09,12.48,12.6,12.2,12.28,242827.75
2017-11-10,12.36,12.96,12.32,12.96,441289.5
2017-11-13,13.2,14.96,13.08,14.92,1265920.25
2017-11-14,15.28,16.0,13.52,14.32,1267799.5
2017-11-15,15.12,15.2,14.08,14.12,514192.25
2017-11-16,14.0,14.0,13.0,13.24,439948.25
2017-11-17,13.16,14.32,13.12,13.96,390702.0
2017-11-20,14.2,14.48,14.0,14.24,246500.5
2017-11-21,14.36,14.48,14.04,14.36,208376.5
2017-11-22,14.44,14.6,14.28,14.48,229442.25
2017-11-23,14.6,14.72,14.2,14.36,214880.75
2017-11-24,14.24,14.6,13.76,14.28,402619.25
2017-11-27,14.6,15.52,14.44,15.36,704659.75
2017-11-28,15.08,15.08,13.64,14.08,1548117.5
2017-11-29,14.08,14.2,12.6,13.16,661943.75
2017-11-30,12.8,13.88,12.48,13.48,393948.75
2017-12-01,13.6,13.8,13.28,13.36,296466.75
2017-12-04,13.72,13.8,13.12,13.32,301257.0
2017-12-05,13.56,13.8,13.32,13.68,426332.0
2017-12-06,13.8,15.4,13.64,15.28,1829605.5
2017-12-07,14.4,15.12,14.0,14.44,967557.5
2017-12-08,14.44,15.76,14.24,15.16,1056810.75
2017-12-11,15.44,16.56,15.08,16.4,1177084.0
2017-12-12,16.68,16.96,15.88,16.52,952427.0
2017-12-13,16.72,16.76,15.32,15.8,661627.75
2017-12-14,15.8,16.28,15.6,15.72,376527.75
2017-12-15,15.76,16.0,14.8,15.0,699245.25
2017-12-18,15.04,15.2,14.4,14.8,674865.0
2017-12-19,15.0,15.4,14.8,15.36,395734.0
2017-12-20,15.72,15.8,14.68,14.8,475992.75
2017-12-21,14.76,14.96,14.6,14.6,260088.25
2017-12-22,14.88,15.16,14.6,15.0,479050.75
2017-12-27,15.4,15.96,15.24,15.96,687838.5
2017-12-28,16.0,16.6,15.84,16.28,1011686.75
2017-12-29,16.52,18.0,15.0,16.4,1581107.75
2018-01-02,17.6,18.08,16.96,18.0,1210270.25
2018-01-03,18.4,20.0,18.36,19.76,1619591.25
2018-01-04,20.0,20.2,16.6,17.84,1488860.25
2018-01-05,16.84,19.4,16.8,19.12,1017820.75
2018-01-08,19.76,21.48,19.76,20.8,1346077.0
2018-01-09,21.24,22.76,20.0,21.6,1683166.75
2018-01-10,21.88,22.16,20.2,20.36,1124635.25
2018-01-11,20.04,20.4,18.2,18.64,1388036.75
2018-01-12,17.72,18.24,16.48,17.12,1109260.5
2018-01-15,16.36,19.4,16.28,19.4,754453.0
2018-01-16,20.0,20.76,18.64,19.88,1155261.75
2018-01-17,20.24,20.36,19.28,19.76,518749.5
2018-01-18,19.4,19.72,19.2,19.44,301912.5
2018-01-19,19.52,19.72,18.8,19.36,317459.25
2018-01-22,19.52,19.52,19.2,19.28,451620.5
2018-01-23,19.4,20.16,19.2,20.12,649772.75
2018-01-24,20.4,21.8,20.24,21.52,1559532.25
2018-01-25,21.72,22.0,20.4,20.8,1232197.75
2018-01-26,20.24,21.2,19.8,20.72,582863.25
2018-01-29,21.4,21.6,19.72,20.0,829882.25
2018-01-30,19.68,20.32,18.92,19.08,609236.5
2018-01-31,19.44,19.96,19.12,19.32,423505.0
2018-02-01,19.36,19.8,16.6,16.96,811487.25
2018-02-02,16.0,16.0,13.88,15.16,1138762.0
2018-02-05,13.6,16.92,13.2,16.08,1083994.25
2018-02-06,16.12,17.6,16.04,17.56,705895.5
2018-02-07,18.4,18.4,16.2,16.72,743577.25
2018-02-08,16.8,17.28,15.62,15.84,496059.25
2018-02-09,15.92,16.92,15.2,16.68,378920.5
2018-02-12,17.4,17.68,16.84,17.24,376095.25
2018-02-13,17.36,17.4,17.1,17.32,192324.75
2018-02-14,17.12,17.4,17.0,17.12,176153.25
2018-02-15,16.8,17.28,16.48,17.24,182059.0
2018-02-16,16.4,17.0,16.04,16.2,245837.25
2018-02-20,16.2,17.4,16.2,17.32,259902.5
2018-02-21,17.32,17.4,16.8,16.92,158920.25
2018-02-22,17.0,17.08,16.6,16.64,100028.5
2018-02-23,16.6,16.8,15.92,16.12,130620.5
2018-02-26,16.32,16.8,15.6,15.6,159047.5
2018-02-27,15.72,15.72,14.0,15.04,406578.0
2018-02-28,14.88,15.84,14.48,15.8,276262.0
2018-03-01,16.0,16.32,15.48,15.8,227724.25
2018-03-02,15.8,16.32,15.44,16.32,229389.5
2018-03-05,16.32,17.32,16.08,17.28,355790.5
2018-03-06,18.0,18.2,16.8,16.8,435257.5
2018-03-07,16.88,17.32,16.64,17.04,181472.25
2018-03-08,16.96,17.12,16.72,16.92,134138.25
2018-03-09,17.2,17.28,16.96,17.24,96942.0
2018-03-12,17.24,17.4,17.0,17.36,136088.5
2018-03-13,17.4,17.52,17.28,17.36,77803.0
2018-03-14,17.4,17.4,17.08,17.24,74307.5
2018-03-15,17.36,17.8,17.2,17.68,102480.0
2018-03-16,17.64,18.24,17.6,18.24,220317.0
2018-03-19,18.6,19.12,18.32,19.04,342291.0
2018-03-20,19.04,19.2,18.44,18.68,150608.25
2018-03-21,18.76,19.0,17.64,17.88,266528.0
2018-03-22,17.68,17.8,16.68,16.72,244263.5
2018-03-23,18.2,18.2,16.92,17.04,229651.75
2018-03-26,17.4,17.7,16.48,17.04,183458.5
2018-03-27,17.2,17.36,16.2,16.64,156063.75
2018-03-28,16.24,16.64,15.68,16.08,228824.0
2018-03-29,15.68,16.6,15.68,15.96,128177.75
2018-04-02,16.0,16.08,15.36,15.72,161784.75
2018-04-03,15.44,16.24,14.4,14.8,254450.0
2018-04-04,14.2,15.2,13.48,15.08,372304.75
2018-04-05,15.4,15.6,14.6,15.2,261614.25
2018-04-06,15.2,15.2,14.44,14.6,138190.0
2018-04-09,14.92,14.92,13.8,13.96,142555.75
2018-04-10,13.6,14.56,13.04,14.48,289950.75
2018-04-11,14.24,14.76,13.96,14.16,166671.75
2018-04-12,14.48,14.64,14.04,14.4,76718.25
2018-04-13,14.4,15.96,14.32,15.44,291906.5
2018-04-16,16.0,16.52,15.68,16.0,205875.5
2018-04-17,15.8,16.0,15.24,15.8,134838.5
2018-04-18,15.36,15.76,15.2,15.56,127627.25
2018-04-19,15.44,15.52,15.12,15.52,100028.5
2018-04-20,15.48,16.04,15.24,15.96,131212.5
2018-04-23,15.96,16.28,15.56,16.04,133138.25
2018-04-24,15.72,16.48,15.48,15.72,180976.5
2018-04-25,15.84,16.0,15.44,15.92,76687.5
2018-04-26,15.92,16.04,15.48,15.76,64804.25
2018-04-27,15.64,15.68,15.44,15.64,20740.75
2018-04-30,15.72,16.32,15.68,16.28,132836.5
2018-05-01,16.28,16.28,15.88,16.0,93277.0
2018-05-02,15.8,16.4,15.8,16.36,114277.25
2018-05-03,16.2,16.4,16.0,16.4,117432.5
2018-05-04,16.4,16.88,16.24,16.4,178212.5
2018-05-07,16.32,17.6,16.32,17.6,264611.0
2018-05-08,18.0,18.0,16.92,17.4,246546.5
2018-05-09,17.4,17.92,17.16,17.92,167535.25
2018-05-10,17.76,18.0,17.52,17.8,130807.5
2018-05-11,17.64,17.88,17.32,17.36,74122.0
2018-05-14,18.0,19.28,17.84,19.28,476457.25
2018-05-15,19.2,19.24,18.48,19.0,280832.0
2018-05-16,18.92,19.12,18.64,18.96,144883.5
2018-05-17,19.0,19.0,18.36,18.6,111515.75
2018-05-18,18.6,19.28,18.52,19.2,175371.5
2018-05-22,19.76,20.16,19.56,19.92,360350.0
2018-05-23,19.8,20.16,19.32,20.08,289893.75
2018-05-24,20.08,20.32,19.48,19.76,215502.25
2018-05-25,19.88,20.12,18.96,19.52,150590.0
2018-05-28,19.6,20.0,19.4,19.88,81460.75
2018-05-29,19.68,20.16,19.6,20.08,171344.75
2018-05-30,20.04,20.2,19.88,20.2,132410.75
2018-05-31,20.2,20.2,19.92,20.08,101341.25
2018-06-01,20.16,20.24,19.6,19.68,115466.5
2018-06-04,20.0,20.32,19.72,20.0,47375.0
2018-06-05,20.6,22.0,20.6,21.96,108875.0
2018-06-06,21.88,23.72,21.6,22.88,969654.5
2018-06-07,23.16,23.6,21.84,23.36,544573.75
2018-06-08,23.12,23.36,21.96,23.16,442202.5
2018-06-11,23.16,23.32,22.36,23.0,183365.0
2018-06-12,22.64,22.8,21.84,22.16,273884.5
2018-06-13,21.8,22.36,21.64,21.76,200241.75
2018-06-14,22.0,22.44,21.72,22.0,162648.25
2018-06-15,21.92,22.16,20.92,21.32,261485.5
2018-06-18,21.48,21.48,20.72,21.08,180850.0
2018-06-19,20.84,22.08,20.72,21.8,272787.0
2018-06-20,23.32,23.32,22.08,23.0,524849.5
2018-06-21,22.2,23.48,22.16,23.04,551082.5
2018-06-22,23.2,23.36,22.4,22.88,295633.75
2018-06-25,22.24,22.92,21.24,21.92,340677.75
2018-06-26,22.12,22.36,21.24,21.44,223994.25
2018-06-27,20.84,21.24,19.52,20.2,478520.75
2018-06-28,19.8,21.4,19.56,21.4,264661.25
2018-06-29,21.76,21.88,20.84,21.36,197408.25
2018-07-03,21.12,21.36,20.8,21.2,117409.0
2018-07-04,21.12,21.12,20.36,20.72,50320.25
2018-07-05,20.8,21.32,20.72,21.12,104918.0
2018-07-06,21.0,21.08,20.68,20.76,56094.0
2018-07-09,21.0,21.0,20.24,20.28,69982.25
2018-07-10,20.28,20.76,20.04,20.16,164531.75
2018-07-11,20.04,20.32,19.8,20.24,78491.5
2018-07-12,20.28,20.32,20.0,20.12,38328.75
2018-07-13,20.04,20.2,19.28,19.28,93181.0
2018-07-16,19.0,19.0,17.52,17.8,304079.25
2018-07-17,17.8,17.96,17.2,17.24,245658.75
2018-07-18,17.2,19.08,17.0,18.6,244358.25
2018-07-19,18.28,18.72,17.8,17.8,108973.25
2018-07-20,17.6,18.6,17.44,18.48,84073.0
2018-07-23,18.6,19.52,18.6,18.92,146624.0
2018-07-24,19.16,19.2,18.28,18.6,169320.25
2018-07-25,18.52,19.12,18.04,18.24,118403.25
2018-07-26,18.24,18.6,17.52,17.52,123197.5
2018-07-27,18.2,18.2,17.72,18.0,99834.75
2018-07-30,19.0,19.72,18.24,19.24,243320.25
2018-07-31,19.24,19.92,18.8,19.92,195523.25
2018-08-01,20.6,21.32,20.24,20.68,233100.25
2018-08-02,20.8,21.08,20.2,20.24,121597.5
2018-08-03,19.92,20.4,19.68,20.32,93111.75
2018-08-07,20.36,21.16,20.36,20.64,145257.0
2018-08-08,20.84,21.0,20.56,20.88,82465.25
2018-08-09,21.0,21.0,20.52,20.72,54943.75
2018-08-10,20.48,20.96,19.24,19.24,166849.5
2018-08-13,19.6,19.72,18.64,19.12,99378.75
2018-08-14,19.12,19.28,18.2,18.32,149583.75
2018-08-15,19.6,20.68,18.48,20.24,304824.0
2018-08-16,20.12,20.68,19.6,20.08,168168.0
2018-08-17,19.96,20.36,19.68,20.2,162586.25
2018-08-20,20.56,21.6,20.2,20.96,338852.5
2018-08-21,21.52,22.2,20.96,21.32,405512.0
2018-08-22,21.4,22.2,21.0,22.2,289734.75
2018-08-23,22.0,22.88,21.8,22.2,318171.25
2018-08-24,22.8,24.2,22.6,23.72,822820.5
2018-08-27,24.44,25.12,23.4,23.6,891702.0
2018-08-28,23.0,24.4,21.64,24.4,648409.75
2018-08-29,24.72,26.76,24.52,26.4,1128802.25
2018-08-30,25.6,27.0,25.0,26.24,677363.0
2018-08-31,26.28,26.8,25.4,26.36,430867.75
2018-09-04,26.56,26.92,26.16,26.4,486654.75
2018-09-05,26.8,26.92,25.4,26.12,464025.75
2018-09-06,26.32,27.0,25.52,27.0,451477.75
2018-09-07,27.0,29.88,26.92,27.4,1317059.75
2018-09-10,28.0,29.32,27.72,29.08,679666.75
2018-09-11,29.6,32.28,29.56,31.16,1809791.0
2018-09-12,31.2,31.6,28.2,31.12,1128803.0
2018-09-13,31.2,31.6,27.4,27.76,947083.25
2018-09-14,25.8,28.48,24.96,27.8,914233.75
2018-09-17,29.04,30.32,27.56,28.96,415966.25
2018-09-18,29.96,31.0,29.6,30.6,736621.0
2018-09-19,31.0,31.28,26.44,28.0,1230151.75
2018-09-20,30.0,30.08,28.12,29.56,757817.5
2018-09-21,29.0,29.56,28.2,28.2,391433.75
2018-09-24,28.0,28.36,27.2,27.84,378998.0
2018-09-25,28.0,28.52,27.12,27.28,368715.75
2018-09-26,27.2,27.84,26.88,27.32,320736.5
2018-09-27,27.32,27.6,26.2,26.32,272736.5
2018-09-28,26.0,27.8,25.8,27.6,240284.75
2018-10-01,28.0,29.24,27.6,28.12,450499.25
2018-10-02,28.04,28.68,26.52,27.04,360310.5
2018-10-03,26.64,28.0,26.64,28.0,299261.25
2018-10-04,27.8,28.16,27.24,28.0,189029.75
2018-10-05,28.24,29.96,27.76,29.8,547902.25
2018-10-09,29.4,30.12,28.84,28.84,367924.75
2018-10-10,28.76,30.28,27.76,29.12,469462.0
2018-10-11,27.8,29.08,27.8,28.2,279410.5
2018-10-12,29.0,30.16,28.76,30.0,461237.25
2018-10-15,30.44,32.8,30.24,32.8,997667.25
2018-10-16,34.36,34.36,29.16,29.16,1090725.75
2018-10-17,28.4,30.4,25.6,29.36,995897.75
2018-10-18,29.96,30.76,28.68,28.76,364593.0
2018-10-19,29.8,29.84,26.32,27.16,560867.25
2018-10-22,26.8,27.12,22.8,23.96,1074540.5
2018-10-23,20.44,24.48,20.4,22.16,1321174.0
2018-10-24,23.12,24.12,19.92,20.0,775984.75
2018-10-25,20.04,22.84,20.04,22.52,549070.75
2018-10-26,22.4,24.08,22.04,22.96,571775.75
2018-10-29,23.08,23.92,20.0,21.04,631697.75
2018-10-30,20.0,22.12,20.0,21.2,641417.0
2018-10-31,22.36,23.04,21.48,22.44,340781.25
2018-11-01,22.84,23.4,21.72,23.4,227837.0
2018-11-02,23.08,24.0,23.0,23.48,228657.75
2018-11-05,23.32,25.8,23.12,25.48,424954.75
2018-11-06,25.08,27.0,25.08,26.04,492850.75
2018-11-07,27.04,27.12,25.92,26.44,430801.75
2018-11-08,26.0,26.48,24.24,24.76,268407.5
2018-11-09,24.44,24.76,22.76,24.04,400773.75
2018-11-12,24.08,24.2,21.88,22.12,329699.75
2018-11-13,22.36,22.8,21.44,21.52,146546.75
2018-11-14,21.2,23.24,19.64,21.88,352870.0
2018-11-15,21.24,23.92,21.12,23.24,321479.75
2018-11-16,23.04,23.36,22.08,22.36,181227.75
2018-11-19,22.36,22.76,21.08,21.56,132815.75
2018-11-20,20.36,21.84,20.0,20.8,294879.5
2018-11-21,21.2,22.2,21.04,21.6,134396.0
2018-11-22,21.24,21.6,20.92,21.6,40243.5
2018-11-23,21.0,22.6,21.0,21.88,99600.75
2018-11-26,22.24,22.56,21.24,21.36,116102.5
2018-11-27,21.0,21.72,20.64,20.96,119305.25
2018-11-28,20.92,22.56,20.92,21.96,212843.5
2018-11-29,22.0,22.8,21.28,22.72,194422.5
2018-11-30,22.32,22.4,21.68,22.4,146798.75
2018-12-03,22.6,22.88,20.8,21.08,454541.25
2018-12-04,20.88,21.04,19.28,19.64,257800.0
2018-12-05,19.68,20.16,17.2,17.24,387740.75
2018-12-06,16.68,19.8,16.44,19.64,428268.5
2018-12-07,20.96,21.48,18.76,19.28,438007.25
2018-12-10,19.28,20.04,18.2,18.96,156358.75
2018-12-11,19.28,20.2,18.8,19.88,191090.5
2018-12-12,19.88,20.64,19.32,19.54,170419.0
2018-12-13,20.32,20.32,18.44,18.64,155099.25
2018-12-14,18.48,20.12,18.44,19.52,248737.25
2018-12-17,19.2,19.96,18.88,19.0,123738.5
2018-12-18,19.24,19.6,18.84,19.0,139454.5
2018-12-19,19.0,19.44,18.44,18.44,125356.0
2018-12-20,18.28,18.88,17.6,17.96,141402.25
2018-12-21,17.92,18.52,16.96,17.48,176609.0
2018-12-24,16.84,17.84,16.52,17.12,187468.5
2018-12-27,17.28,17.6,16.68,16.96,154274.5
2018-12-28,17.16,19.44,17.16,18.6,269329.25
2018-12-31,19.4,19.96,19.0,19.36,189624.25
2019-01-02,19.16,22.8,19.12,22.68,506149.75
2019-01-03,22.0,24.08,21.84,22.44,505899.25
2019-01-04,22.4,23.8,22.4,23.0,210577.25
2019-01-07,23.44,23.68,21.72,22.6,298597.75
2019-01-08,22.56,22.88,21.2,22.0,216997.0
2019-01-09,22.2,23.4,22.04,23.4,276774.75
2019-01-10,23.2,25.08,22.44,24.32,608039.25
2019-01-11,23.6,25.72,23.2,25.4,577619.25
2019-01-14,25.8,26.24,24.2,25.16,475569.75
2019-01-15,25.4,25.84,24.6,25.0,266885.5
2019-01-16,25.12,25.56,24.8,25.16,132873.25
2019-01-17,25.12,25.4,24.84,24.84,129863.0
2019-01-18,24.92,25.8,24.84,25.36,268858.0
2019-01-21,25.04,25.48,24.8,25.04,129414.5
2019-01-22,24.68,25.2,24.56,24.8,213428.75
2019-01-23,24.92,25.96,24.8,25.04,265368.0
2019-01-24,25.0,25.68,24.52,24.52,277338.5
2019-01-25,24.84,24.96,23.48,23.8,526149.75
2019-01-28,24.72,28.36,24.72,28.36,1307754.75
2019-01-29,28.36,29.84,27.64,29.6,1320678.0
2019-01-30,29.32,30.36,29.2,29.56,511536.0
2019-01-31,29.68,31.36,29.2,31.24,480356.0
2019-02-01,31.04,31.88,30.6,31.48,530779.5
2019-02-04,31.28,32.6,30.72,31.08,599118.5
2019-02-05,31.04,31.28,29.04,30.24,516555.75
2019-02-06,29.04,29.64,28.0,28.4,505648.75
2019-02-07,27.8,29.32,27.2,28.24,650067.75
2019-02-08,28.24,28.48,26.28,26.28,427732.5
2019-02-11,27.0,27.52,26.6,27.36,265016.25
2019-02-12,27.2,29.92,27.2,29.68,419764.5
2019-02-13,30.16,30.68,28.8,29.6,339127.0
2019-02-14,29.32,29.6,28.28,29.36,187515.5
2019-02-15,29.64,30.44,29.64,30.36,267103.75
2019-02-19,28.72,30.56,28.72,30.52,333912.0
2019-02-20,31.0,31.96,30.6,31.52,432393.75
2019-02-21,31.56,31.96,31.08,31.68,301382.5
2019-02-22,31.76,31.8,30.84,30.96,228297.5
2019-02-25,31.64,31.88,31.06,31.32,325045.5
2019-02-26,31.88,34.68,31.8,34.12,1782039.25
2019-02-27,33.2,35.48,32.6,33.36,1309882.75
2019-02-28,33.68,34.92,33.4,33.8,594314.5
2019-03-01,34.4,34.64,33.52,34.6,410948.0
2019-03-04,34.56,36.52,34.24,36.36,718541.25
2019-03-05,36.56,38.0,36.0,37.04,852386.75
2019-03-06,37.04,37.8,35.76,36.48,537613.25
2019-03-07,36.0,36.28,33.6,33.76,520901.75
2019-03-08,33.04,35.4,32.48,35.4,697499.0
2019-03-11,35.76,36.48,35.4,35.96,292984.75
2019-03-12,36.0,36.8,35.6,36.0,284576.5
2019-03-13,36.28,36.68,35.2,35.72,263910.25
2019-03-14,35.6,35.88,35.16,35.36,172242.5
2019-03-15,35.4,36.16,35.16,36.16,236685.25
2019-03-18,36.2,37.08,36.2,36.92,384773.75
2019-03-19,37.2,37.52,36.68,37.04,413813.75
2019-03-20,37.0,39.68,36.56,38.56,865500.5
2019-03-21,38.56,39.6,37.56,37.56,499607.0
2019-03-22,37.0,37.64,35.56,36.88,434979.0
2019-03-25,36.2,37.0,35.4,36.12,309200.25
2019-03-26,36.52,36.96,36.2,36.96,229158.5
2019-03-27,36.96,36.96,34.56,35.84,360904.25
2019-03-28,35.2,35.92,34.56,35.16,273887.25
2019-03-29,35.6,36.32,35.32,36.0,282766.25
2019-04-01,36.76,37.6,36.2,37.6,322066.25
2019-04-02,37.6,39.4,37.28,39.0,496499.25
2019-04-03,38.64,40.12,38.64,39.56,514464.75
2019-04-04,39.52,39.96,38.32,38.8,228848.25
2019-04-05,38.6,39.24,38.32,38.56,182093.5
2019-04-08,39.12,39.12,37.84,38.04,236667.25
2019-04-09,38.0,38.08,35.64,36.76,350275.5
2019-04-10,36.6,37.48,36.24,36.96,232736.75
2019-04-11,37.0,37.28,35.08,35.6,379156.0
2019-04-12,35.88,37.6,35.88,37.6,344823.75
2019-04-15,35.8,36.8,33.76,33.76,659243.0
2019-04-16,33.76,35.76,33.6,34.2,408244.0
2019-04-17,35.2,35.8,34.76,35.6,370225.75
2019-04-18,36.28,36.76,34.96,35.08,335472.75
2019-04-22,35.28,36.12,35.0,36.04,229097.5
2019-04-23,35.96,36.32,35.64,36.0,198699.25
2019-04-24,35.84,36.04,35.4,35.6,193073.25
2019-04-25,35.6,35.64,35.12,35.28,134412.75
2019-04-26,35.28,35.68,34.68,35.0,220483.5
2019-04-29,36.76,39.04,36.6,39.0,1016569.75
2019-04-30,40.0,41.24,39.04,39.88,1346632.75
2019-05-01,40.4,41.48,39.68,41.12,757315.25
2019-05-02,40.6,41.0,37.88,38.48,861266.0
2019-05-03,38.92,39.92,38.56,38.92,530174.25
2019-05-06,37.8,38.88,37.64,38.52,333364.0
2019-05-07,38.2,38.68,37.28,37.76,404530.25
2019-05-08,37.8,38.08,37.4,37.4,270931.5
2019-05-09,37.32,37.56,36.0,36.16,380310.5
2019-05-10,36.2,38.36,35.84,38.36,372316.25
2019-05-13,37.4,38.28,36.08,37.16,521448.5
2019-05-14,37.32,38.68,37.16,38.28,433672.25
2019-05-15,37.6,40.16,37.4,39.56,635564.5
2019-05-16,39.8,41.76,39.48,41.76,549938.75
2019-05-17,42.0,43.8,41.28,42.88,1113528.0
2019-05-21,44.32,45.2,41.72,42.12,842756.5
2019-05-22,42.64,43.24,40.52,40.68,381624.25
2019-05-23,40.16,40.56,38.56,38.92,391044.75
2019-05-24,39.6,40.92,39.4,40.36,294230.5
2019-05-27,40.6,41.68,40.6,41.0,88539.75
2019-05-28,41.12,42.48,41.12,42.4,314738.75
2019-05-29,41.84,42.0,40.56,41.4,221758.5
2019-05-30,41.84,42.2,40.24,40.88,195439.75
2019-05-31,40.44,40.56,38.88,39.24,247806.5
2019-06-03,39.36,40.0,36.4,36.8,287694.5
2019-06-04,37.88,40.6,37.48,40.6,285322.75
2019-06-05,40.8,40.84,38.72,39.24,209167.25
2019-06-06,39.2,39.44,37.92,38.6,146468.75
2019-06-07,38.56,39.8,38.24,38.24,143930.75
2019-06-10,39.16,39.6,38.56,39.28,157302.75
2019-06-11,39.36,39.4,37.96,38.44,146889.25
2019-06-12,37.92,38.2,37.2,37.36,148005.0
2019-06-13,37.8,37.8,35.92,36.2,223687.0
2019-06-14,35.96,36.08,33.48,33.76,329484.75
2019-06-17,34.4,35.0,32.96,33.4,274387.25
2019-06-18,33.6,35.52,33.4,34.4,222881.5
2019-06-19,34.32,34.52,33.0,33.2,177650.0
2019-06-20,33.64,34.28,33.44,33.64,146797.0
2019-06-21,32.8,34.2,32.24,34.2,121775.5
2019-06-24,34.24,34.24,32.48,33.08,134606.75
2019-06-25,33.16,33.28,31.68,32.0,128899.25
2019-06-26,32.76,33.2,32.0,32.6,86518.75
2019-06-27,32.2,34.12,32.12,33.44,141405.25
2019-06-28,33.8,34.56,33.6,33.72,94985.25
2019-07-02,34.44,34.68,32.72,32.8,126450.75
2019-07-03,33.8,34.52,33.44,33.72,183492.0
2019-07-04,33.64,34.12,33.6,33.8,43626.5
2019-07-05,33.8,34.52,33.48,34.28,72319.75
2019-07-08,34.32,37.6,33.96,36.96,330664.0
2019-07-09,37.84,38.0,35.48,36.36,366336.5
2019-07-10,36.6,36.68,34.32,34.68,148946.0
2019-07-11,34.8,34.88,32.48,33.0,279552.5
2019-07-12,33.04,33.08,30.12,30.4,323013.75
2019-07-15,28.8,32.72,28.08,31.68,475430.25
2019-07-16,32.0,35.12,31.44,35.12,338511.75
2019-07-17,35.0,36.24,34.4,35.64,232616.5
2019-07-18,35.2,35.2,33.16,33.56,193165.0
2019-07-19,33.56,34.08,32.8,32.96,107733.25
2019-07-22,33.4,33.6,31.96,32.92,103911.5
2019-07-23,32.8,33.2,31.64,31.92,112695.75
2019-07-24,32.0,32.04,30.68,31.2,117895.25
2019-07-25,31.04,31.96,30.36,30.64,147507.0
2019-07-26,31.2,31.72,30.72,31.2,71537.5
2019-07-29,31.36,31.44,29.4,31.08,293553.25
2019-07-30,30.8,31.88,30.32,31.4,103543.0
2019-07-31,31.56,31.88,31.26,31.4,76629.75
2019-08-01,31.4,31.8,29.8,29.8,126476.5
2019-08-02,30.56,30.76,29.88,30.48,281247.75
2019-08-06,30.4,30.84,29.4,30.52,183974.75
2019-08-07,29.68,30.0,29.0,29.72,117329.25
2019-08-08,29.92,30.28,29.68,30.0,87386.75
2019-08-09,30.4,30.48,29.2,29.8,107022.25
2019-08-12,29.2,29.6,29.0,29.16,74527.5
2019-08-13,29.0,29.6,28.48,29.44,207450.0
2019-08-14,28.8,29.64,28.12,28.68,177445.25
2019-08-15,28.0,28.32,26.08,26.56,230464.25
2019-08-16,26.52,27.92,26.44,27.28,143016.0
2019-08-19,27.88,28.12,26.68,26.8,89166.25
2019-08-20,27.6,27.8,26.84,27.52,81980.0
2019-08-21,27.52,27.84,26.92,27.4,104773.25
2019-08-22,27.24,27.64,26.04,26.04,72307.25
2019-08-23,26.04,26.2,24.4,24.88,175934.75
2019-08-26,24.12,24.92,23.52,23.76,207376.0
2019-08-27,23.72,23.76,21.64,21.88,385008.0
2019-08-28,21.6,23.04,21.12,22.6,294031.75
2019-08-29,23.0,23.64,22.56,22.72,226917.0
2019-08-30,22.68,23.0,22.2,22.48,77797.75
2019-09-03,23.0,23.2,22.0,23.16,150940.75
2019-09-04,23.8,23.8,22.56,23.0,107615.0
2019-09-05,23.2,25.4,22.8,25.2,231411.5
2019-09-06,25.08,27.24,24.48,26.04,407454.0
2019-09-09,26.88,27.04,24.6,24.68,221403.0
2019-09-10,24.68,25.32,24.08,24.96,128766.75
2019-09-11,25.2,26.08,24.76,24.88,144486.75
2019-09-12,24.6,24.8,23.92,23.92,135083.0
2019-09-13,24.0,24.36,23.44,23.88,179893.5
2019-09-16,23.96,23.96,22.72,23.12,201701.25
2019-09-17,22.68,23.32,22.0,22.28,185604.5
2019-09-18,22.4,22.84,22.12,22.4,152023.5
2019-09-19,22.72,23.0,21.8,21.92,150571.25
2019-09-20,21.96,22.72,21.56,21.8,278781.75
2019-09-23,21.88,22.56,21.88,22.04,138954.0
2019-09-24,22.52,23.0,20.68,20.72,409465.25
2019-09-25,20.64,20.76,19.12,20.16,472399.25
2019-09-26,20.4,20.6,19.24,19.56,248795.75
2019-09-27,19.4,19.88,18.92,19.36,313909.25
2019-09-30,19.36,19.48,18.08,18.2,256168.25
2019-10-01,18.24,19.0,17.68,18.52,253657.25
2019-10-02,18.4,19.96,17.44,19.0,308677.75
2019-10-03,18.92,19.28,17.92,19.16,480356.25
2019-10-04,19.2,19.76,18.08,18.24,309844.25
2019-10-07,17.84,18.0,17.04,17.16,245529.75
2019-10-08,17.0,17.28,16.48,16.96,285846.5
2019-10-09,16.8,17.56,16.56,16.64,178346.5
2019-10-10,16.28,16.32,14.4,14.44,567691.75
2019-10-11,14.84,17.52,14.48,16.68,685433.0
2019-10-15,17.76,19.4,17.72,18.56,452083.5
2019-10-16,19.08,19.12,17.8,18.04,295293.75
2019-10-17,18.64,19.76,18.2,19.4,354467.0
2019-10-18,19.68,20.0,18.2,18.84,388283.75
2019-10-21,18.92,19.16,17.72,18.68,183735.5
2019-10-22,18.72,19.04,18.16,18.4,150894.25
2019-10-23,18.4,19.12,17.92,19.0,203755.5
2019-10-24,19.08,19.44,18.44,18.72,185609.75
2019-10-25,18.4,20.52,18.2,19.52,427492.25
2019-10-28,19.76,20.92,18.88,19.2,383181.0
2019-10-29,19.08,19.08,17.76,17.76,263013.75
2019-10-30,17.76,18.48,17.12,17.6,296740.0
2019-10-31,17.48,17.76,16.8,17.56,180509.75
2019-11-01,17.72,18.32,17.32,17.84,150268.0
2019-11-04,17.48,18.24,17.12,17.32,236576.25
2019-11-05,17.6,18.4,16.88,18.28,296450.5
2019-11-06,18.32,19.72,18.12,19.36,422880.75
2019-11-07,19.6,19.72,18.2,18.68,378026.5
2019-11-08,18.68,19.96,18.62,19.24,613151.75
2019-11-11,19.44,19.6,17.68,17.84,633181.75
2019-11-12,14.88,16.32,14.28,14.28,1616587.25
2019-11-13,14.68,15.08,12.92,13.32,830198.25
2019-11-14,12.84,13.64,12.12,12.96,700336.25
2019-11-15,12.84,13.32,11.88,12.16,614765.5
2019-11-18,12.04,12.24,10.64,10.88,750549.5
2019-11-19,10.64,12.68,10.52,12.24,863505.25
2019-11-20,12.64,13.72,12.12,13.12,1017011.25
2019-11-21,14.16,16.72,13.4,15.32,1809172.25
2019-11-22,15.08,15.24,13.8,14.0,676325.5
2019-11-25,13.8,15.2,13.04,13.56,749782.25
2019-11-26,13.2,13.8,12.48,13.6,540926.0
2019-11-27,13.44,14.52,13.2,14.36,486349.0
2019-11-28,14.36,14.64,14.08,14.44,203183.75
2019-11-29,14.4,14.48,13.8,14.2,189675.5
2019-12-02,14.2,14.4,13.52,14.2,159763.0
2019-12-03,13.84,15.28,13.76,15.16,383946.5
2019-12-04,14.24,14.6,13.6,13.68,446618.75
2019-12-05,13.68,13.92,13.28,13.68,228702.25
2019-12-06,13.92,14.04,13.48,13.8,156284.75
2019-12-09,13.88,14.4,13.72,14.24,417465.5
2019-12-10,14.24,14.36,13.6,13.68,228067.25
2019-12-11,13.68,13.84,13.4,13.44,113906.0
2019-12-12,13.48,13.72,13.28,13.44,235059.75
2019-12-13,13.8,14.28,13.48,13.8,356575.75
2019-12-16,13.84,13.84,13.36,13.4,185479.25
2019-12-17,13.44,13.6,12.88,13.2,240092.75
2019-12-18,13.24,13.28,12.32,12.52,240837.25
2019-12-19,12.48,13.14,12.2,12.8,264978.25
2019-12-20,12.8,12.92,12.28,12.56,172128.5
2019-12-23,12.4,13.32,12.2,12.88,257084.25
2019-12-24,12.92,13.28,12.68,13.2,94889.5
2019-12-27,12.88,12.88,12.04,12.32,350791.75
2019-12-30,12.2,12.36,11.52,11.68,314245.25
2019-12-31,11.64,12.88,11.56,12.76,485891.25
2020-01-02,12.96,13.0,12.0,12.2,266159.25
2020-01-03,12.04,12.4,11.76,11.8,167899.25
2020-01-06,11.76,11.88,11.08,11.2,245772.25
2020-01-07,11.28,11.52,10.56,10.72,279605.25
2020-01-08,11.0,11.72,10.28,11.0,357828.0
2020-01-09,10.96,11.4,10.76,10.92,310795.5
2020-01-10,11.0,11.04,10.44,10.44,254282.25
2020-01-13,10.12,11.88,9.84,11.52,504480.5
2020-01-14,11.48,11.8,10.68,11.24,612309.0
2020-01-15,14.32,16.92,13.72,16.2,2489763.75
2020-01-16,17.6,18.96,16.48,17.64,1711440.75
2020-01-17,17.56,18.08,16.6,17.04,800439.25
2020-01-20,16.96,17.64,16.8,16.84,329985.5
2020-01-21,17.28,17.4,15.6,15.76,843558.75
2020-01-22,15.88,15.92,15.04,15.44,625945.25
2020-01-23,15.48,15.72,14.92,15.08,405732.0
2020-01-24,15.28,15.52,14.32,14.44,356454.75
2020-01-27,13.44,14.24,13.04,13.84,324571.25
2020-01-28,14.08,14.76,13.86,14.36,470189.0
2020-01-29,14.96,14.96,14.04,14.28,244965.0
2020-01-30,14.16,14.4,13.64,13.88,185546.5
2020-01-31,13.76,13.88,13.3,13.68,167860.25
2020-02-03,13.68,13.76,13.24,13.4,223245.0
2020-02-04,13.6,13.96,13.4,13.88,305548.25
2020-02-05,14.0,14.08,13.4,13.52,252443.25
2020-02-06,13.52,13.68,12.48,12.64,277137.0
2020-02-07,12.2,12.4,11.8,12.04,323616.25
2020-02-10,12.12,12.48,11.92,12.24,228905.25
2020-02-11,12.28,12.6,11.86,12.24,300018.75
2020-02-12,12.4,12.48,11.68,11.72,222455.0
2020-02-13,11.72,12.72,11.56,12.72,346978.25
2020-02-14,13.6,14.4,12.92,14.2,882543.25
2020-02-18,14.2,15.12,13.68,14.32,410806.5
2020-02-19,14.28,14.6,13.84,13.96,217934.0
2020-02-20,14.0,14.82,14.0,14.2,333461.75
2020-02-21,14.56,14.56,13.92,14.08,246572.0
2020-02-24,13.16,13.88,13.08,13.32,250475.75
2020-02-25,13.2,13.68,12.4,12.72,319666.5
2020-02-26,12.4,13.2,12.4,12.56,252662.5
2020-02-27,12.28,12.4,11.12,11.88,349180.25
2020-02-28,10.68,11.92,10.68,11.92,434951.75
2020-03-02,11.84,12.2,11.44,12.12,215790.5
2020-03-03,12.2,12.44,11.2,11.44,264988.0
2020-03-04,11.8,12.2,11.36,11.76,298124.75
2020-03-05,11.36,11.92,11.04,11.16,331808.0
2020-03-06,10.84,11.16,10.36,10.56,335710.75
2020-03-09,10.08,10.4,9.2,9.52,368153.25
2020-03-10,10.32,10.6,9.64,10.36,387405.5
2020-03-11,10.16,10.48,9.2,9.32,370999.75
2020-03-12,8.16,9.04,7.8,7.84,489611.25
2020-03-13,8.32,8.96,8.12,8.96,443680.0
2020-03-16,8.0,9.6,7.88,8.88,392690.5
2020-03-17,9.08,9.84,8.48,9.72,441804.0
2020-03-18,9.12,9.68,8.52,8.8,459835.0
2020-03-19,8.48,9.44,8.48,8.84,540758.25
2020-03-20,9.04,9.56,8.88,8.96,523740.75
2020-03-23,9.36,9.6,8.6,8.64,463048.25
2020-03-24,9.04,9.56,8.92,9.56,357396.25
2020-03-25,9.52,11.16,9.4,10.04,664620.0
2020-03-26,10.16,11.76,10.12,11.0,864142.5
2020-03-27,11.16,12.12,11.12,11.8,667679.75
2020-03-30,12.04,12.2,10.84,11.4,475197.25
2020-03-31,11.36,12.0,11.04,11.36,319022.25
2020-04-01,11.0,11.08,10.16,10.28,243104.25
2020-04-02,10.36,10.72,10.12,10.36,243813.75
2020-04-03,10.24,10.4,9.04,9.12,373961.75
2020-04-06,9.56,10.08,9.48,9.68,269840.0
2020-04-07,10.08,10.16,9.52,9.56,208852.5
2020-04-08,9.8,10.88,9.56,10.2,399434.5
2020-04-09,10.6,10.76,10.2,10.32,353277.0
2020-04-13,10.64,10.64,9.58,10.04,483701.25
2020-04-14,9.2,9.6,8.64,8.88,976931.25
2020-04-15,9.0,9.0,8.56,8.76,319815.5
2020-04-16,8.92,8.96,8.44,8.48,285442.25
2020-04-17,8.64,9.04,8.6,8.84,235509.75
2020-04-20,8.56,9.16,8.56,8.88,308624.5
2020-04-21,8.8,8.92,8.52,8.68,197172.25
2020-04-22,8.6,8.92,8.44,8.52,209488.75
2020-04-23,8.64,8.76,8.4,8.52,174505.25
2020-04-24,8.52,8.96,8.4,8.88,246582.75
2020-04-27,9.0,9.6,8.96,9.6,448289.25
2020-04-28,9.76,9.8,8.72,8.92,512964.0
2020-04-29,9.08,9.32,8.8,9.0,413951.5
2020-04-30,8.92,9.2,8.56,8.72,339936.0
2020-05-01,8.64,8.72,8.32,8.56,224446.0
2020-05-04,8.44,8.7,8.32,8.64,180722.5
2020-05-05,8.72,8.76,8.4,8.4,138749.5
2020-05-06,8.48,8.56,8.2,8.28,235826.25
2020-05-07,8.32,8.44,8.2,8.2,144917.25
2020-05-08,8.24,8.4,8.04,8.12,147857.5
2020-05-11,8.0,8.04,7.8,7.8,167934.75
2020-05-12,7.8,7.96,7.36,7.36,211710.25
2020-05-13,7.24,7.36,6.4,6.6,289822.25
2020-05-14,6.4,7.08,6.16,7.04,367381.5
2020-05-15,7.32,8.2,7.24,8.2,636388.0
2020-05-19,9.0,9.28,8.24,8.64,581883.25
2020-05-20,8.8,8.8,8.18,8.6,289785.0
2020-05-21,8.72,9.04,8.4,8.76,391622.75
2020-05-22,8.76,9.48,8.48,9.24,711782.5
2020-05-25,9.36,10.36,9.32,10.04,517595.5
2020-05-26,10.2,10.2,9.16,9.56,429530.25
2020-05-27,9.76,9.84,8.76,9.28,374001.5
2020-05-28,9.24,10.92,9.2,10.32,913872.75
2020-05-29,9.6,10.16,9.24,9.68,600173.5
2020-06-01,9.68,9.96,9.28,9.88,294463.0
2020-06-02,9.92,10.04,9.32,9.68,358136.0
2020-06-03,9.68,10.32,9.56,9.76,368762.25
2020-06-04,9.76,9.92,9.4,9.48,380565.0
2020-06-05,9.68,9.68,9.4,9.52,148010.0
2020-06-08,9.76,11.08,9.6,10.84,942930.25
2020-06-09,10.8,12.0,10.72,11.48,844253.75
2020-06-10,12.28,12.68,11.44,11.8,811762.5
2020-06-11,10.84,11.24,9.84,9.84,650809.75
2020-06-12,10.4,11.0,10.32,10.64,478049.0
2020-06-15,10.04,10.8,9.84,10.64,380221.5
2020-06-16,11.16,11.24,10.52,10.6,395662.0
2020-06-17,10.68,10.68,10.16,10.4,185074.75
2020-06-18,10.28,10.84,10.16,10.6,289260.75
2020-06-19,10.68,10.72,10.08,10.36,275855.5
2020-06-22,10.24,10.36,9.96,10.08,157067.75
2020-06-23,10.12,10.8,9.96,10.08,333645.75
2020-06-24,10.04,10.16,9.36,9.8,282033.25
2020-06-25,9.6,9.76,9.24,9.52,187269.25
2020-06-26,9.4,9.44,8.96,9.16,164623.25
2020-06-29,9.0,9.4,8.64,9.0,314562.75
2020-06-30,9.04,9.08,8.48,8.48,263746.75
2020-07-02,8.8,8.92,8.6,8.76,199881.75
2020-07-03,8.48,8.52,8.04,8.12,491725.0
2020-07-06,8.04,8.6,7.68,8.4,346090.75
2020-07-07,8.4,8.88,8.36,8.68,212582.5
2020-07-08,8.72,8.86,8.28,8.28,208402.0
2020-07-09,8.36,8.48,7.96,8.04,129510.25
2020-07-10,8.08,8.4,8.0,8.32,157211.5
2020-07-13,8.36,8.84,8.16,8.16,370138.75
2020-07-14,8.16,8.36,8.04,8.2,170786.25
2020-07-15,8.28,8.8,8.24,8.64,208696.75
2020-07-16,8.48,8.64,8.2,8.32,190292.5
2020-07-17,8.4,8.6,8.28,8.44,140560.75
2020-07-20,8.48,8.52,8.08,8.16,192240.75
2020-07-21,7.48,7.88,7.32,7.36,614736.0
2020-07-22,7.36,7.52,7.2,7.36,222333.0
2020-07-23,7.24,7.36,6.92,7.0,191990.0
2020-07-24,7.0,7.16,6.8,7.16,168477.0
2020-07-27,7.12,7.32,7.04,7.04,143150.75
2020-07-28,7.2,7.48,7.16,7.2,389530.5
2020-07-29,7.24,7.28,6.88,6.88,180964.0
2020-07-30,7.0,7.0,6.84,6.84,163169.75
2020-07-31,6.88,7.0,6.48,6.48,227301.25
2020-08-04,6.72,7.0,6.68,6.96,232192.75
2020-08-05,6.92,6.96,6.84,6.96,142863.25
2020-08-06,6.92,6.96,6.52,6.6,180169.75
2020-08-07,6.64,6.76,6.64,6.68,137676.0
2020-08-10,6.76,7.16,6.68,7.12,249777.25
2020-08-11,7.2,7.4,7.04,7.08,212287.75
2020-08-12,7.12,7.4,7.08,7.12,123822.0
2020-08-13,7.12,7.52,7.08,7.36,146571.0
2020-08-14,7.4,7.8,7.24,7.72,303308.5
2020-08-17,7.72,8.08,7.56,7.56,199194.5
2020-08-18,7.64,7.8,7.52,7.64,162140.0
2020-08-19,7.6,7.72,7.28,7.28,109158.75
2020-08-20,7.36,7.4,6.88,6.96,159340.75
2020-08-21,6.92,7.0,6.72,6.76,92796.25
2020-08-24,6.76,6.84,6.6,6.76,120749.75
2020-08-25,6.8,6.92,6.64,6.8,114956.75
2020-08-26,6.8,6.84,6.64,6.64,41344.25
2020-08-27,6.64,6.76,6.52,6.6,88738.75
2020-08-28,6.52,6.92,6.52,6.76,147686.5
2020-08-31,6.76,6.8,6.44,6.64,145904.0
2020-09-01,6.56,6.6,6.32,6.44,111130.75
2020-09-02,6.4,6.44,6.08,6.12,203239.5
2020-09-03,6.08,6.28,5.88,6.04,141886.25
2020-09-04,6.0,6.08,5.56,5.96,141356.5
2020-09-08,5.96,6.08,5.84,5.92,91906.0
2020-09-09,5.88,6.08,5.72,5.76,80925.75
2020-09-10,5.76,6.0,5.72,5.96,128452.25
2020-09-11,5.88,6.0,5.6,5.6,86942.75
2020-09-14,5.6,5.76,5.6,5.68,92771.5
2020-09-15,5.6,5.72,5.48,5.68,173239.75
2020-09-16,5.68,6.24,5.6,6.2,177691.0
2020-09-17,6.08,6.16,5.84,5.92,158534.75
2020-09-18,6.0,6.08,5.84,6.04,130418.0
2020-09-21,5.88,6.64,5.84,6.24,243273.0
2020-09-22,6.4,6.6,6.12,6.36,102566.5
2020-09-23,6.36,6.44,5.84,5.84,109670.75
2020-09-24,5.84,5.92,5.64,5.68,101948.0
2020-09-25,5.68,5.88,5.56,5.72,54459.75
2020-09-28,5.76,5.76,5.4,5.44,166691.5
2020-09-29,5.44,5.8,5.4,5.6,107648.0
2020-09-30,5.52,5.84,5.52,5.64,89044.0
2020-10-01,5.52,5.72,5.52,5.6,66799.5
2020-10-02,5.56,5.64,5.48,5.48,85688.25
2020-10-05,5.56,5.72,5.48,5.72,108180.5
2020-10-06,5.72,5.92,5.52,5.6,86271.5
2020-10-07,5.6,6.16,5.6,5.96,136925.75
2020-10-08,6.16,6.76,6.0,6.72,232561.0
2020-10-09,6.92,7.08,6.16,6.32,311570.75
2020-10-13,6.48,6.68,6.24,6.68,112757.5
2020-10-14,6.64,6.72,6.2,6.2,104873.0
2020-10-15,6.08,6.4,6.04,6.32,87336.75
2020-10-16,6.4,6.44,6.16,6.2,53738.75
2020-10-19,6.16,6.72,6.08,6.68,160421.5
2020-10-20,6.6,6.64,6.32,6.32,91264.25
2020-10-21,6.32,6.64,6.32,6.6,143844.0
2020-10-22,6.6,6.84,6.44,6.48,99524.5
2020-10-23,6.72,6.76,6.48,6.6,61895.5
2020-10-26,6.64,6.68,6.36,6.36,98808.25
2020-10-27,6.4,6.56,6.36,6.48,33613.25
2020-10-28,6.32,6.6,6.28,6.32,120736.25
2020-10-29,6.32,6.56,6.24,6.52,97808.5
2020-10-30,6.32,6.52,6.12,6.36,104729.75
2020-11-02,6.56,7.08,6.4,6.96,400651.25
2020-11-03,7.12,7.28,6.6,7.08,337695.5
2020-11-04,6.8,7.0,6.4,6.4,245382.25
2020-11-05,6.92,7.52,6.56,7.32,695515.75
2020-11-06,7.76,10.2,7.72,8.64,1827769.25
2020-11-09,9.84,10.88,8.16,8.36,1141364.5
2020-11-10,7.12,7.12,6.32,6.32,1549161.0
2020-11-11,6.4,6.56,6.24,6.44,531999.5
2020-11-12,6.44,6.52,5.96,5.96,929993.0
2020-11-13,6.12,6.16,5.84,5.84,456483.0
2020-11-16,5.96,6.12,5.8,5.92,339575.5
2020-11-17,5.92,6.16,5.92,6.16,285330.25
2020-11-18,6.16,6.2,5.88,5.88,429619.0
2020-11-19,5.88,5.96,5.8,5.8,228490.5
2020-11-20,5.8,5.88,5.64,5.84,268699.25
2020-11-23,5.88,5.96,5.6,5.76,422444.75
2020-11-24,6.12,6.48,6.0,6.32,813934.5
2020-11-25,6.24,6.36,6.0,6.24,334333.5
2020-11-26,6.28,6.4,6.06,6.12,229980.25
2020-11-27,6.32,6.96,6.24,6.8,973445.0
2020-11-30,6.92,7.4,6.32,7.36,1787460.75
2020-12-01,7.44,7.6,6.52,6.52,1180720.25
2020-12-02,6.68,7.2,6.6,7.2,681177.25
2020-12-03,7.16,7.8,6.96,7.68,835775.5
2020-12-04,7.68,8.0,7.32,7.32,1002730.25
2020-12-07,7.44,7.8,7.08,7.48,560508.25
2020-12-08,7.36,7.68,7.28,7.56,332511.0
2020-12-09,7.44,7.56,6.84,7.04,606699.5
2020-12-10,6.92,7.12,6.84,7.08,217660.5
2020-12-11,7.0,7.12,6.84,6.84,225950.75
2020-12-14,6.88,7.0,6.64,6.64,284032.5
2020-12-15,6.64,7.2,6.52,7.16,410757.0
2020-12-16,7.32,7.36,6.92,7.2,443895.75
2020-12-17,7.16,7.36,6.96,7.28,268796.75
2020-12-18,7.28,7.48,7.08,7.12,216764.75
2020-12-21,6.92,7.08,6.8,6.84,247172.0
2020-12-22,6.92,7.12,6.84,7.04,249806.75
2020-12-23,7.0,7.76,6.92,7.6,705488.0
2020-12-24,7.64,7.64,7.12,7.28,237655.75
2020-12-29,7.16,7.2,6.8,6.92,284999.75
2020-12-30,6.92,7.12,6.88,6.96,253962.0
2020-12-31,6.96,7.0,6.68,6.76,301985.25
2021-01-04,6.8,7.44,6.8,7.44,472690.5
2021-01-05,7.52,7.84,7.32,7.8,378552.75
2021-01-06,8.4,9.36,8.32,8.72,1118714.25
2021-01-07,9.32,9.6,8.44,8.72,811818.75
2021-01-08,8.76,8.8,8.12,8.6,479512.25
2021-01-11,8.64,9.32,8.64,9.12,667230.75
2021-01-12,7.76,8.48,7.72,8.04,1244580.25
2021-01-13,8.0,8.5,7.96,8.44,709972.5
2021-01-14,8.44,9.16,8.44,9.0,1041428.25
2021-01-15,9.4,10.16,9.0,9.2,1227647.0
2021-01-18,9.32,9.36,9.0,9.32,179052.25
2021-01-19,9.32,9.44,8.68,9.24,610949.0
2021-01-20,9.12,9.36,8.64,9.08,554500.5
2021-01-21,9.04,9.12,8.6,8.72,478891.5
2021-01-22,8.68,8.88,8.44,8.72,392465.25
2021-01-25,8.84,9.08,8.2,8.28,626042.25
2021-01-26,8.4,9.36,8.32,9.16,988767.75
2021-01-27,8.8,9.64,8.76,8.92,775641.75
2021-01-28,8.96,10.88,8.96,9.68,1187450.5
2021-01-29,9.76,10.16,9.1,9.36,986942.0
2021-02-01,9.48,9.68,9.04,9.36,479810.5
2021-02-02,9.4,10.0,9.2,10.0,1046582.0
2021-02-03,10.28,12.76,10.24,12.04,2375202.75
2021-02-04,12.28,13.2,11.52,12.32,1239137.25
2021-02-05,12.6,12.64,11.8,11.92,809046.5
2021-02-08,12.8,17.16,12.64,16.76,2636088.0
2021-02-09,18.0,25.12,17.32,22.16,5261689.75
2021-02-10,29.08,32.0,24.08,30.48,6005563.5
2021-02-11,31.56,32.0,18.04,18.24,5789123.0
2021-02-12,17.0,23.4,16.0,19.0,3359385.25
2021-02-16,20.56,21.56,19.56,21.16,2029437.0
2021-02-17,20.0,20.36,18.6,18.84,1523268.0
2021-02-18,18.76,19.48,17.08,17.24,1081359.75
2021-02-19,17.6,18.6,17.08,17.88,1048507.75
2021-02-22,17.2,17.96,16.48,16.52,867075.75
2021-02-23,15.16,15.52,13.12,15.28,1432960.5
2021-02-24,15.64,17.2,15.4,16.88,1068215.0
2021-02-25,17.16,17.16,15.36,15.36,905247.25
2021-02-26,15.36,16.2,14.84,15.76,802871.0
2021-03-01,16.16,16.32,15.4,15.96,644077.25
2021-03-02,16.12,17.84,16.04,16.2,1028973.25
2021-03-03,16.6,16.72,15.04,15.48,591591.75
2021-03-04,15.36,15.48,13.36,14.2,910682.5
2021-03-05,14.4,14.6,12.12,13.68,924244.0
2021-03-08,13.84,14.8,13.36,14.28,581759.5
2021-03-09,14.6,16.12,14.6,15.76,785481.5
2021-03-10,16.24,16.36,14.24,14.48,817395.0
2021-03-11,20.0,20.28,17.88,20.28,3036999.25
2021-03-12,19.0,22.68,18.6,22.04,2487193.75
2021-03-15,22.04,23.32,20.84,21.92,2315009.0
2021-03-16,22.0,22.6,19.6,20.36,1518110.25
2021-03-17,19.6,20.84,19.44,20.64,884952.5
2021-03-18,20.44,21.28,19.08,19.16,1181592.0
2021-03-19,19.48,20.16,19.04,19.8,1048779.75
2021-03-22,20.0,20.28,18.68,18.84,595775.5
2021-03-23,18.68,19.16,17.88,18.32,655275.25
2021-03-24,18.6,18.64,17.48,17.6,765213.25
2021-03-25,16.8,18.56,16.72,18.44,659265.5
2021-03-26,18.6,18.6,17.08,17.64,613069.0
2021-03-29,17.64,18.48,16.64,16.68,766032.5
2021-03-30,16.4,17.36,16.28,17.2,638932.25
2021-03-31,17.64,18.0,17.28,17.4,660335.5
2021-04-01,18.48,18.48,17.04,17.28,502186.5
2021-04-05,17.68,17.68,16.84,17.44,470220.75
2021-04-06,17.4,17.6,16.4,16.56,892323.25
2021-04-07,16.56,16.6,15.86,15.88,537528.5
2021-04-08,16.12,16.4,15.52,15.88,764444.5
2021-04-09,15.8,16.32,15.28,15.28,973916.0
2021-04-12,15.0,15.16,13.84,14.0,1207406.5
2021-04-13,12.4,14.6,12.32,14.56,1462659.0
2021-04-14,13.8,14.08,12.88,12.96,1357900.75
2021-04-15,13.28,13.52,12.3,12.4,865597.0
2021-04-16,12.36,12.88,11.84,12.56,817073.75
2021-04-19,12.44,13.64,12.2,13.08,651293.5
2021-04-20,13.28,13.36,11.68,11.76,919980.75
2021-04-21,11.68,12.72,11.52,12.72,711336.25
2021-04-22,12.8,13.04,12.36,12.56,552233.75
2021-04-23,12.6,13.24,12.44,13.12,462596.25
2021-04-26,13.28,13.52,12.84,13.32,387115.25
2021-04-27,13.48,13.8,12.88,12.92,456676.5
2021-04-28,12.96,14.24,12.72,14.08,680052.0
2021-04-29,14.0,14.04,13.0,13.32,814633.5
2021-04-30,13.08,13.64,12.88,13.04,492072.0
2021-05-03,13.08,13.08,12.28,12.4,627836.75
2021-05-04,12.24,12.6,11.76,12.56,610632.75
2021-05-05,12.52,12.88,12.2,12.84,407953.5
2021-05-06,12.16,12.78,11.8,11.92,712895.25
2021-05-07,12.08,13.56,11.96,13.4,1006594.75
2021-05-10,13.4,13.44,12.08,12.12,895917.5
2021-05-11,11.96,12.88,11.6,12.72,645976.25
2021-05-12,12.8,12.96,12.12,12.24,441391.0
2021-05-13,12.44,12.8,11.6,11.84,659110.25
2021-05-14,11.8,12.2,11.52,11.76,644440.0
2021-05-17,11.72,12.68,11.68,12.52,632474.0
2021-05-18,12.56,13.24,12.36,13.0,544887.0
2021-05-19,12.56,12.84,12.36,12.76,350722.25
2021-05-20,12.76,13.12,12.56,12.92,367191.75
2021-05-21,13.0,13.36,12.8,13.16,381758.75
2021-05-25,12.88,13.64,12.88,13.16,812872.75
2021-05-26,13.2,13.88,12.92,13.72,599820.0
2021-05-27,13.8,14.0,13.36,14.0,649593.0
2021-05-28,14.0,15.62,13.96,15.36,1395264.75
2021-05-31,15.52,15.56,14.68,14.76,297057.5
2021-06-01,15.16,15.4,14.08,14.2,911202.5
2021-06-02,14.32,15.36,14.32,15.36,945537.5
2021-06-03,15.4,16.68,15.36,15.76,1249419.75
2021-06-04,15.96,15.96,14.8,14.88,641658.0
2021-06-07,14.96,15.84,14.84,15.64,657949.75
2021-06-08,15.76,15.88,15.2,15.8,604086.0
2021-06-09,15.72,17.04,15.52,15.88,1186458.5
2021-06-10,15.88,16.2,15.0,15.28,692014.0
2021-06-11,15.36,15.8,15.32,15.48,288852.25
2021-06-14,15.52,16.0,15.0,15.28,471142.5
2021-06-15,15.16,15.6,14.88,15.0,559414.25
2021-06-16,15.0,15.28,14.6,14.96,449491.25
2021-06-17,14.84,15.64,14.8,15.04,381315.0
2021-06-18,15.08,15.28,14.32,14.4,382184.0
2021-06-21,14.4,14.52,13.92,14.44,306313.5
2021-06-22,14.4,14.56,13.96,14.12,232267.25
2021-06-23,14.08,14.76,14.04,14.64,284404.25
2021-06-24,14.72,15.44,14.68,15.16,360055.25
2021-06-25,15.0,15.16,14.44,14.44,333523.0
2021-06-28,14.4,15.04,14.28,14.48,435274.0
2021-06-29,14.52,14.96,14.04,14.16,342031.75
2021-06-30,14.04,14.64,13.88,14.2,343953.25
2021-07-02,13.96,14.2,13.36,13.44,411312.75
2021-07-05,13.36,13.5,13.2,13.44,47942.0
2021-07-06,13.48,14.16,13.08,13.16,481244.25
2021-07-07,13.16,13.28,12.6,12.96,275009.5
2021-07-08,12.84,13.28,12.72,13.2,189113.75
2021-07-09,13.28,13.36,12.84,13.16,218170.0
2021-07-12,13.16,13.48,12.84,13.12,234237.5
2021-07-13,14.4,15.64,14.24,14.72,1514516.25
2021-07-14,15.0,15.04,13.08,13.08,810752.5
2021-07-15,13.4,13.8,13.04,13.36,480999.25
2021-07-16,13.28,13.44,12.52,12.72,543250.25
2021-07-19,12.44,13.22,12.32,12.84,414909.5
2021-07-20,12.92,13.08,12.36,13.08,363668.5
2021-07-21,13.04,13.44,12.84,13.16,330947.0
2021-07-22,13.2,13.2,12.48,12.56,376847.75
2021-07-23,12.64,12.64,12.24,12.32,260760.5
2021-07-26,12.4,13.16,12.36,12.92,432325.5
2021-07-27,12.92,12.92,12.12,12.36,550601.5
2021-07-28,12.72,13.88,12.6,13.68,998413.0
2021-07-29,13.68,13.72,13.04,13.32,479773.5
2021-07-30,13.04,13.46,12.92,13.0,254730.75
2021-08-03,13.0,13.2,12.76,12.96,226076.25
2021-08-04,12.84,13.12,12.4,12.44,342217.75
2021-08-05,12.4,13.68,12.4,13.4,612575.75
2021-08-06,13.56,13.64,12.96,13.52,325887.75
2021-08-09,13.44,13.82,13.04,13.76,422462.25
2021-08-10,13.68,14.04,13.2,13.68,470211.75
2021-08-11,13.44,13.68,13.28,13.44,312574.75
2021-08-12,13.56,13.56,13.12,13.44,211189.75
2021-08-13,13.36,14.56,13.08,14.44,569807.25
2021-08-16,14.08,14.16,12.44,12.44,1104596.25
2021-08-17,12.52,12.76,12.32,12.44,482482.0
2021-08-18,12.6,12.96,11.88,12.44,706263.0
2021-08-19,12.36,12.44,11.88,11.96,418976.5
2021-08-20,11.96,12.4,11.88,12.16,332955.0
2021-08-23,12.2,12.92,12.12,12.84,418312.0
2021-08-24,12.88,13.32,12.6,13.32,457073.25
2021-08-25,13.24,13.68,12.84,13.04,439130.5
2021-08-26,13.04,13.68,12.88,13.04,343581.5
2021-08-27,12.96,13.44,12.84,13.2,360017.5
2021-08-30,13.12,13.28,12.72,12.96,476922.25
2021-08-31,13.0,13.92,12.96,13.52,598112.75
2021-09-01,13.52,13.96,13.04,13.16,441468.25
2021-09-02,13.24,13.96,13.16,13.72,671111.5
2021-09-03,13.76,13.92,13.14,13.28,396915.25
2021-09-07,13.2,13.68,13.16,13.24,326493.75
2021-09-08,13.44,13.44,12.8,12.88,342392.25
2021-09-09,12.92,13.2,12.72,12.84,405095.5
2021-09-10,12.88,13.0,12.4,12.48,336797.25
2021-09-13,12.4,12.68,12.08,12.52,309447.0
2021-09-14,12.56,12.6,12.06,12.16,323953.0
2021-09-15,12.12,12.52,12.0,12.24,410345.5
2021-09-16,12.2,12.48,12.0,12.24,257698.75
2021-09-17,12.16,12.44,12.0,12.28,285020.5
2021-09-20,12.0,12.08,11.62,11.84,436102.5
2021-09-21,11.88,12.16,11.72,11.92,346391.75
2021-09-22,12.08,12.32,11.88,12.2,378312.75
2021-09-23,12.32,12.84,12.28,12.72,454534.5
2021-09-24,12.48,12.6,12.16,12.2,300330.75
2021-09-27,12.16,12.68,12.04,12.48,353191.75
2021-09-28,12.44,12.64,12.04,12.16,455175.0
2021-09-29,12.24,12.24,11.8,11.8,445396.0
2021-09-30,11.8,11.92,11.56,11.68,342452.75
2021-10-01,11.72,11.8,11.24,11.48,324449.25
2021-10-04,11.32,11.4,10.96,11.16,280572.75
2021-10-05,11.08,11.76,11.0,11.52,247276.75
2021-10-06,11.56,11.76,11.2,11.6,278534.0
2021-10-07,11.72,11.96,11.32,11.52,320938.75
2021-10-08,11.4,11.68,11.24,11.24,214501.25
2021-10-12,11.32,11.48,11.08,11.2,232488.5
2021-10-13,11.2,11.36,11.16,11.28,222111.75
2021-10-14,11.28,11.84,11.24,11.4,442260.75
2021-10-15,11.48,11.56,11.02,11.12,391581.5
2021-10-18,11.04,11.2,10.86,10.92,243414.0
2021-10-19,11.0,11.72,10.88,11.72,606182.25
2021-10-20,11.6,11.96,11.2,11.76,413367.75
2021-10-21,11.68,12.48,11.6,12.04,566391.75
2021-10-22,11.96,12.0,11.36,11.48,522798.0
2021-10-25,11.48,11.68,11.36,11.6,322173.0
2021-10-26,11.52,11.6,11.16,11.28,360892.0
2021-10-27,11.28,11.52,11.04,11.04,222311.25
2021-10-28,11.08,11.3,10.96,11.12,290963.0
2021-10-29,11.16,11.28,10.88,10.92,261013.5
2021-11-01,10.96,11.68,10.92,11.44,542149.0
2021-11-02,11.44,11.48,11.12,11.24,252023.5
2021-11-03,11.2,11.84,11.16,11.56,369833.0
2021-11-04,11.72,11.92,11.52,11.56,265322.25
2021-11-05,11.44,11.52,11.04,11.32,463795.25
2021-11-08,11.4,12.48,11.36,12.44,1073746.5
2021-11-09,12.24,12.24,11.48,11.6,1013983.5
2021-11-10,11.48,11.64,11.16,11.2,716676.5
2021-11-11,11.24,11.48,11.1,11.2,660688.75
2021-11-12,11.44,11.92,11.0,11.92,1590208.25
2021-11-15,11.8,12.76,11.6,11.88,1317906.0
2021-11-16,11.88,12.04,11.48,11.8,664450.75
2021-11-17,11.64,11.92,11.2,11.24,660013.5
2021-11-18,11.2,11.28,10.04,10.16,1109087.5
2021-11-19,10.28,10.44,10.0,10.12,576570.25
2021-11-22,10.2,10.24,9.32,9.48,703683.75
2021-11-23,10.04,10.88,9.88,10.32,1092945.0
2021-11-24,10.08,11.04,9.96,10.88,1068441.25
2021-11-25,10.8,11.16,10.76,11.08,186625.0
2021-11-26,10.88,11.16,10.6,10.8,481998.0
2021-11-29,11.12,11.12,10.24,10.28,533375.75
2021-11-30,10.16,10.64,9.92,10.44,733876.25
2021-12-01,10.48,10.6,9.72,9.72,553917.25
2021-12-02,9.72,10.08,9.6,10.0,459159.0
2021-12-03,10.0,10.0,9.24,9.36,576953.5
2021-12-06,9.08,9.68,8.76,9.48,660092.0
2021-12-07,9.64,10.36,9.6,10.16,547383.75
2021-12-08,10.12,10.76,9.92,10.52,541106.75
2021-12-09,10.4,10.68,10.24,10.28,400742.5
2021-12-10,10.28,10.56,9.84,9.92,381298.25
2021-12-13,9.96,9.96,9.44,9.64,357421.0
2021-12-14,9.56,9.72,9.2,9.24,531235.5
2021-12-15,9.32,9.48,8.88,9.4,414151.5
2021-12-16,9.36,9.6,9.18,9.2,490208.75
2021-12-17,9.08,9.88,9.04,9.76,668368.75
2021-12-20,9.44,9.68,9.16,9.52,394996.0
2021-12-21,9.72,10.28,9.52,10.12,516274.0
2021-12-22,9.92,10.12,9.68,10.04,332548.5
2021-12-23,10.0,10.44,9.84,10.24,437753.25
2021-12-24,10.28,10.52,10.2,10.28,110112.75
2021-12-29,9.6,9.64,9.12,9.16,678467.0
2021-12-30,9.16,9.6,9.14,9.2,464216.75
2021-12-31,9.16,9.36,8.88,8.88,312208.25
2022-01-04,9.08,9.16,8.68,8.84,473016.75
2022-01-05,8.8,8.96,8.32,8.32,390979.75
2022-01-06,8.36,8.52,8.08,8.24,484276.0
2022-01-07,8.12,8.72,8.12,8.28,417934.75
2022-01-10,8.52,8.8,8.32,8.76,488531.0
2022-01-11,8.88,8.96,8.28,8.72,920704.75
2022-01-12,8.96,8.96,8.52,8.56,507187.0
2022-01-13,8.56,8.72,8.28,8.28,452761.0
2022-01-14,8.16,8.36,8.04,8.28,401934.25
2022-01-17,8.28,8.32,8.04,8.24,118496.0
2022-01-18,8.16,8.24,7.76,7.76,469179.0
2022-01-19,7.8,8.0,7.72,7.72,260813.5
2022-01-20,7.76,8.12,7.64,7.72,337100.0
2022-01-21,7.6,7.64,7.16,7.24,441902.5
2022-01-24,7.0,7.36,6.64,7.32,513048.25
2022-01-25,7.2,7.32,6.84,7.12,536750.0
2022-01-26,7.32,7.32,6.8,6.96,356762.5
2022-01-27,7.04,7.08,6.66,6.68,291507.75
2022-01-28,6.72,7.16,6.64,7.16,431742.75
2022-01-31,7.16,7.72,7.12,7.68,346782.0
2022-02-01,7.72,8.16,7.56,8.12,389402.25
2022-02-02,8.2,8.2,7.72,7.8,329371.75
2022-02-03,7.56,7.72,7.32,7.32,334998.75
2022-02-04,7.4,7.84,7.4,7.76,354090.0
2022-02-07,7.68,8.04,7.64,7.84,300129.0
2022-02-08,7.84,8.04,7.68,8.0,247919.75
2022-02-09,8.16,8.56,8.12,8.52,540652.25
2022-02-10,8.4,8.68,8.2,8.44,730427.5
2022-02-11,8.4,8.8,8.36,8.72,869665.0
2022-02-14,8.4,8.76,8.12,8.16,534172.75
2022-02-15,8.36,8.68,8.28,8.68,422035.25
2022-02-16,8.6,8.84,8.4,8.6,432205.25
2022-02-17,8.44,8.56,8.16,8.16,282948.25
2022-02-18,8.12,8.16,7.76,7.88,268337.0
2022-02-22,7.68,7.76,7.36,7.44,367579.0
2022-02-23,7.52,7.64,7.16,7.16,211897.25
2022-02-24,6.8,7.6,6.76,7.6,343969.25
2022-02-25,7.56,7.64,7.32,7.52,219587.0
2022-02-28,7.36,7.68,7.36,7.64,199702.5
2022-03-01,7.68,7.72,7.32,7.52,241324.5
2022-03-02,7.48,7.56,7.24,7.52,153166.25
2022-03-03,7.48,7.56,7.12,7.12,303572.75
2022-03-04,7.16,7.2,6.88,6.96,185349.0
2022-03-07,6.96,7.16,6.72,6.8,204586.5
2022-03-08,6.68,7.2,6.56,7.08,289476.25
2022-03-09,7.24,7.4,7.16,7.32,199610.25
2022-03-10,7.16,7.24,6.96,7.12,128705.5
2022-03-11,7.2,7.2,6.8,6.8,162437.25
2022-03-14,6.84,6.92,6.6,6.64,185729.25
2022-03-15,6.68,7.0,6.64,7.0,159488.25
2022-03-16,7.0,7.28,6.94,7.28,308803.5
2022-03-17,7.16,7.56,7.08,7.48,273740.75
2022-03-18,7.4,7.8,7.4,7.76,369139.5
2022-03-21,7.72,7.72,7.4,7.44,252477.5
2022-03-22,7.52,7.92,7.44,7.88,249251.0
2022-03-23,7.88,8.2,7.6,7.6,314971.0
2022-03-24,7.72,8.44,7.52,8.4,552260.25
2022-03-25,8.72,8.88,8.24,8.8,939408.75
2022-03-28,8.48,8.6,8.08,8.48,489914.0
2022-03-29,8.68,8.96,8.4,8.88,413806.0
2022-03-30,8.8,9.28,8.52,8.52,551134.75
2022-03-31,8.68,8.72,8.32,8.32,268589.75
2022-04-01,8.48,8.84,8.36,8.36,342030.25
2022-04-04,8.56,8.72,8.24,8.64,260962.75
2022-04-05,8.56,8.72,8.22,8.24,261160.5
2022-04-06,8.32,8.44,7.92,8.08,315613.25
2022-04-07,8.0,8.12,7.52,7.64,227253.0
2022-04-08,7.6,7.8,7.36,7.44,195569.25
2022-04-11,7.56,7.6,7.28,7.6,312671.25
2022-04-12,8.2,8.56,7.96,8.36,812638.0
2022-04-13,8.4,9.14,8.32,9.08,569411.5
2022-04-14,9.0,9.08,8.72,8.76,206852.5
2022-04-18,8.76,8.84,8.16,8.2,244946.5
2022-04-19,8.24,8.4,8.08,8.12,168732.5
2022-04-20,8.0,8.08,7.8,7.84,189545.0
2022-04-21,7.84,7.96,7.6,7.64,149507.75
2022-04-22,7.68,7.84,7.38,7.48,194259.25
2022-04-25,7.4,7.44,7.28,7.36,191767.0
2022-04-26,7.32,7.4,7.12,7.16,234312.5
2022-04-27,7.16,7.28,7.0,7.16,133457.5
2022-04-28,7.2,7.44,6.96,7.4,234426.0
2022-04-29,7.36,7.56,7.24,7.28,134541.75
2022-05-02,7.16,7.64,7.12,7.6,190411.25
2022-05-03,7.64,7.72,7.32,7.36,168008.0
2022-05-04,7.4,7.56,7.04,7.56,260601.5
2022-05-05,7.36,7.48,7.0,7.0,183212.75
2022-05-06,7.0,7.1,6.76,6.92,130785.75
2022-05-09,6.88,7.0,6.36,6.36,286085.25
2022-05-10,6.6,6.72,6.32,6.48,238898.5
2022-05-11,6.4,6.56,5.92,5.92,295916.25
2022-05-12,5.92,6.24,5.76,6.08,348690.0
2022-05-13,6.16,6.5,6.12,6.36,203804.25
2022-05-16,6.4,6.7,6.24,6.68,195032.0
2022-05-17,6.76,6.92,6.68,6.92,106319.25
2022-05-18,6.72,6.88,6.24,6.24,246949.0
2022-05-19,6.2,6.5,6.12,6.44,173458.25
2022-05-20,6.48,6.52,6.08,6.16,115772.25
2022-05-24,6.08,6.08,5.72,5.76,182612.25
2022-05-25,5.84,6.0,5.78,5.92,98866.25
2022-05-26,5.88,6.2,5.84,6.2,119583.0
2022-05-27,6.0,6.08,5.8,5.84,186452.5
2022-05-30,5.96,5.96,5.84,5.96,47227.75
2022-05-31,5.96,6.0,5.76,5.88,187392.25
2022-06-01,5.92,5.92,5.6,5.64,163080.5
2022-06-02,5.64,5.84,5.5,5.76,157696.75
2022-06-03,5.68,5.76,5.56,5.6,74951.75
2022-06-06,5.6,5.72,5.4,5.4,128381.75
2022-06-07,5.4,5.68,5.4,5.68,162838.0
2022-06-08,5.64,5.88,5.64,5.68,113630.5
2022-06-09,5.64,5.72,5.44,5.44,79710.5
2022-06-10,5.44,5.52,5.24,5.28,106519.75
2022-06-13,5.04,5.12,4.84,4.84,129088.5
2022-06-14,4.8,4.96,4.76,4.88,174922.5
2022-06-15,4.76,5.12,4.76,5.12,137960.0
2022-06-16,4.92,4.96,4.72,4.76,146356.75
2022-06-17,4.8,5.04,4.76,4.92,170136.5
2022-06-20,4.8,5.0,4.8,4.92,33087.75
2022-06-21,4.88,5.04,4.88,4.92,133110.0
2022-06-22,4.8,5.0,4.76,4.76,77835.75
2022-06-23,4.92,5.2,4.76,5.2,126407.25
2022-06-24,5.12,5.52,5.12,5.48,223507.5
2022-06-27,5.52,5.64,5.32,5.56,192740.0
2022-06-28,5.6,5.7,5.18,5.24,164638.5
2022-06-29,5.32,5.32,4.92,4.92,177868.5
2022-06-30,4.8,4.92,4.68,4.72,106390.75
2022-07-04,4.88,4.88,4.76,4.8,51262.5
2022-07-05,4.84,5.08,4.68,5.08,141106.25
2022-07-06,4.92,5.32,4.92,5.32,155003.5
2022-07-07,5.2,5.48,5.2,5.44,127548.0
2022-07-08,5.36,5.48,5.22,5.32,65599.0
2022-07-11,5.24,5.44,5.2,5.28,116666.0
2022-07-12,5.36,5.68,5.28,5.56,128834.5
2022-07-13,5.44,5.68,5.36,5.52,140142.5
2022-07-14,5.36,5.64,4.96,5.56,383321.5
2022-07-15,5.52,5.6,5.2,5.2,133262.25
2022-07-18,5.2,5.64,5.16,5.52,217669.5
2022-07-19,5.6,5.72,5.52,5.52,196691.25
2022-07-20,5.6,6.2,5.52,5.96,273831.0
2022-07-21,6.0,6.04,5.68,5.68,123721.5
2022-07-22,5.72,5.84,5.36,5.44,93723.25
2022-07-25,5.36,5.44,5.24,5.32,56935.75
2022-07-26,5.24,5.4,5.12,5.12,76674.75
2022-07-27,5.2,5.28,5.12,5.28,82323.0
2022-07-28,5.32,5.44,5.24,5.44,83905.25
2022-07-29,5.44,5.52,5.28,5.52,97142.25
2022-08-02,5.48,5.84,5.4,5.84,171632.25
2022-08-03,5.84,5.96,5.72,5.76,78637.5
2022-08-04,5.8,5.88,5.56,5.64,101516.25
2022-08-05,5.6,5.76,5.52,5.68,106124.75
2022-08-08,5.64,6.14,5.64,6.12,256903.25
2022-08-09,6.12,6.12,5.56,5.56,220099.75
2022-08-10,5.76,5.8,5.52,5.76,165137.0
2022-08-11,5.84,6.08,5.68,5.68,192852.0
2022-08-12,5.8,6.04,5.72,6.0,169891.25
2022-08-15,5.92,6.52,5.88,6.32,322482.25
2022-08-16,6.36,6.44,6.04,6.12,195761.25
2022-08-17,6.12,6.28,5.8,5.8,287193.0
2022-08-18,5.88,5.88,5.68,5.68,93302.0
2022-08-19,5.68,5.68,5.32,5.32,164430.75
2022-08-22,5.28,5.4,5.2,5.36,84773.0
2022-08-23,5.36,5.52,5.24,5.4,86220.5
2022-08-24,5.36,5.68,5.32,5.64,113146.25
2022-08-25,5.64,6.04,5.6,5.96,190225.75
2022-08-26,6.0,6.0,5.6,5.6,102095.5
2022-08-29,5.56,5.76,5.48,5.76,81423.5
2022-08-30,5.8,5.8,5.44,5.48,81050.25
2022-08-31,5.56,5.68,5.52,5.68,63622.75
2022-09-01,5.52,5.6,5.36,5.4,59797.5
2022-09-02,5.48,5.68,5.38,5.44,78747.75
2022-09-06,5.4,5.44,5.28,5.28,65745.5
2022-09-07,5.28,5.44,5.24,5.36,60862.5
2022-09-08,5.24,5.42,5.24,5.4,67236.25
2022-09-09,5.36,5.76,5.36,5.68,146299.0
2022-09-12,5.76,5.8,5.6,5.76,99857.25
2022-09-13,5.52,5.64,5.4,5.4,100461.75
2022-09-14,5.48,5.48,5.32,5.44,54018.0
2022-09-15,5.4,5.6,5.36,5.4,60006.0
2022-09-16,5.44,5.52,5.28,5.36,58310.25
2022-09-19,5.24,5.4,5.2,5.32,68209.0
2022-09-20,5.24,5.36,5.12,5.12,63774.0
2022-09-21,5.16,5.28,5.08,5.08,73898.5
2022-09-22,5.08,5.08,4.84,4.84,85968.75
2022-09-23,4.84,4.92,4.72,4.88,100370.75
2022-09-26,4.88,5.12,4.8,4.8,59747.5
2022-09-27,4.84,4.96,4.8,4.96,48658.25
2022-09-28,5.0,5.16,4.88,5.16,82540.0
2022-09-29,4.88,5.0,4.88,4.92,49978.0
2022-09-30,4.92,5.04,4.84,4.88,76724.5
2022-10-03,4.92,5.0,4.84,4.88,63653.0
2022-10-04,4.92,5.08,4.92,5.0,119697.5
2022-10-05,4.88,5.0,4.84,4.92,81795.75
2022-10-06,4.88,5.84,4.88,5.84,265728.25
2022-10-07,5.84,5.84,5.12,5.12,263054.5
2022-10-11,4.92,5.12,4.76,4.84,157172.25
2022-10-12,5.04,5.04,4.72,4.92,121841.75
2022-10-13,4.76,5.06,4.68,5.04,183122.75
2022-10-14,5.04,5.12,4.88,4.88,77673.5
2022-10-17,4.92,5.12,4.92,5.08,88868.75
2022-10-18,5.16,5.16,4.96,5.04,84280.25
2022-10-19,4.92,5.04,4.84,4.88,93550.75
2022-10-20,4.84,4.98,4.8,4.84,64629.75
2022-10-21,4.8,4.92,4.8,4.88,47718.0
2022-10-24,4.92,4.92,4.72,4.72,70209.25
2022-10-25,4.68,5.12,4.68,5.08,196708.75
2022-10-26,5.04,5.36,5.0,5.08,143691.5
2022-10-27,5.2,5.28,5.12,5.12,57445.0
2022-10-28,5.04,5.32,5.04,5.32,60640.75
2022-10-31,5.32,5.7,5.2,5.56,187798.75
2022-11-01,5.56,5.6,5.28,5.4,37868.75
2022-11-02,5.48,5.48,5.16,5.16,105445.75
2022-11-03,5.08,5.48,5.08,5.36,66436.0
2022-11-04,5.36,5.48,5.16,5.2,71686.0
2022-11-07,5.2,5.28,5.12,5.24,48881.5
2022-11-08,5.32,5.32,5.0,5.04,92543.5
2022-11-09,5.0,5.16,4.88,4.92,122287.5
2022-11-10,5.0,5.16,4.96,5.16,124495.5
2022-11-11,5.04,5.4,5.04,5.32,258020.25
2022-11-14,5.32,5.52,5.24,5.32,146299.0
2022-11-15,5.4,5.6,5.36,5.4,136046.5
2022-11-16,5.4,5.52,5.28,5.52,60534.0
2022-11-17,5.52,5.56,5.32,5.4,113484.75
2022-11-18,5.44,5.56,5.4,5.56,100291.25
2022-11-21,5.56,5.64,5.44,5.56,88694.5
2022-11-22,5.56,5.56,5.36,5.36,67405.75
2022-11-23,5.36,5.48,5.2,5.4,91629.25
2022-11-24,5.48,5.48,5.28,5.4,11264.5
2022-11-25,5.32,5.48,5.24,5.24,71472.25
2022-11-28,5.28,5.4,5.16,5.24,113541.5
2022-11-29,5.48,5.76,5.48,5.56,320170.0
2022-11-30,5.64,5.64,5.42,5.56,125884.5
2022-12-01,5.6,5.92,5.56,5.84,309221.75
2022-12-02,5.8,6.44,5.76,6.4,335578.75
2022-12-05,6.52,6.84,6.16,6.24,320407.0
2022-12-06,6.16,6.4,5.48,5.52,311047.75
2022-12-07,5.56,5.62,5.36,5.36,190925.0
2022-12-08,5.4,5.6,5.16,5.24,164579.75
2022-12-09,5.32,5.32,5.08,5.16,109740.5
2022-12-12,5.12,5.28,5.08,5.08,84884.25
2022-12-13,5.28,5.28,5.02,5.08,173113.0
2022-12-14,5.04,5.16,4.96,5.04,101029.25
2022-12-15,4.96,5.0,4.84,4.84,134503.5
2022-12-16,4.8,5.0,4.68,4.96,187913.0
2022-12-19,4.8,4.96,4.6,4.64,216745.75
2022-12-20,4.68,4.8,4.44,4.44,143767.0
2022-12-21,4.48,4.56,4.4,4.56,145569.0
2022-12-22,4.48,4.56,4.28,4.36,101070.5
2022-12-23,4.32,4.36,4.16,4.24,134578.75
2022-12-28,4.04,4.04,3.84,3.88,282265.5
2022-12-29,4.0,4.2,3.92,4.16,115856.5
2022-12-30,4.08,4.4,4.0,4.4,128767.5
2023-01-03,4.4,4.44,4.16,4.28,102625.75
2023-01-04,4.28,4.4,4.2,4.4,63312.75
2023-01-05,4.28,4.54,4.28,4.44,110991.25
2023-01-06,4.48,4.56,4.4,4.44,58257.75
2023-01-09,4.48,4.56,4.36,4.36,56707.25
2023-01-10,4.36,4.4,4.32,4.4,116004.25
2023-01-11,4.4,4.48,4.36,4.4,77904.25
2023-01-12,4.8,4.88,4.56,4.8,292944.75
2023-01-13,4.68,5.4,4.68,5.32,398345.75
2023-01-16,5.32,5.4,5.24,5.28,103827.5
2023-01-17,5.44,5.48,5.14,5.16,206196.5
2023-01-18,5.16,5.4,5.0,5.04,242716.25
2023-01-19,4.92,5.08,4.84,4.96,109919.5
2023-01-20,5.0,5.12,4.92,5.12,122521.75
2023-01-23,5.12,5.28,5.08,5.2,123075.75
2023-01-24,5.2,5.32,5.12,5.16,97114.25
2023-01-25,5.04,5.16,5.04,5.08,40699.75
2023-01-26,5.12,5.12,4.8,4.8,155124.0
2023-01-27,4.8,4.94,4.8,4.92,101627.5
2023-01-30,5.0,5.0,4.72,4.8,154501.75
2023-01-31,4.72,4.88,4.72,4.88,92062.5
2023-02-01,4.92,5.04,4.76,5.04,146587.25
2023-02-02,5.0,5.22,4.88,5.08,286208.25
2023-02-03,4.88,5.08,4.84,4.88,84064.25
2023-02-06,4.84,4.96,4.76,4.76,58203.25
2023-02-07,4.8,4.88,4.68,4.72,99840.5
2023-02-08,4.72,4.8,4.64,4.64,66323.5
2023-02-09,4.6,4.72,4.48,4.48,95341.0
2023-02-10,4.48,4.64,4.4,4.48,125710.0
2023-02-13,4.44,4.52,4.44,4.44,48738.75
2023-02-14,4.4,4.52,4.36,4.48,64128.25
2023-02-15,4.6,4.6,4.36,4.44,109328.75
2023-02-16,4.4,4.52,4.36,4.36,97902.5
2023-02-17,4.48,4.52,4.28,4.32,56412.5
2023-02-21,4.28,4.32,4.08,4.08,99086.0
2023-02-22,4.2,4.24,4.08,4.08,81371.0
2023-02-23,4.2,4.2,4.04,4.08,76621.25
2023-02-24,4.08,4.12,4.0,4.04,60196.0
2023-02-27,4.12,4.36,4.04,4.28,93558.25
2023-02-28,4.36,4.36,4.16,4.36,111468.25
2023-03-01,4.24,4.36,4.08,4.08,73325.25
2023-03-02,4.08,4.12,3.94,4.04,143371.25
2023-03-03,4.0,4.16,4.0,4.16,81409.25
2023-03-06,4.08,4.16,3.96,4.08,113542.5
2023-03-07,4.04,4.12,3.96,4.12,59255.25
2023-03-08,4.0,4.08,3.92,3.96,58752.5
2023-03-09,3.92,4.0,3.84,3.84,116538.75
2023-03-10,3.84,3.96,3.6,3.6,159420.0
2023-03-13,3.68,3.68,3.52,3.64,101114.25
2023-03-14,3.6,3.68,3.56,3.6,58992.5
2023-03-15,3.6,3.6,3.48,3.48,85083.0
2023-03-16,3.48,3.64,3.48,3.6,80330.25
2023-03-17,3.48,3.6,3.32,3.32,78139.0
2023-03-20,3.36,3.4,3.24,3.24,57300.25
2023-03-21,3.36,3.64,3.24,3.64,114225.75
2023-03-22,3.68,3.68,3.44,3.44,94227.75
2023-03-23,3.52,3.64,3.44,3.48,79184.75
2023-03-24,3.48,3.52,3.44,3.52,15791.75
2023-03-27,3.52,3.52,3.44,3.44,16578.75
2023-03-28,3.44,3.56,3.4,3.4,32926.0
2023-03-29,3.4,3.56,3.4,3.56,57454.0
2023-03-30,3.64,3.68,3.4,3.52,48463.0
2023-03-31,3.4,3.56,3.36,3.44,39101.25
2023-04-03,3.44,3.52,3.4,3.48,37966.0
2023-04-04,3.44,3.52,3.36,3.36,48218.5
2023-04-05,3.36,3.48,3.36,3.36,37674.25
2023-04-06,3.4,3.4,3.28,3.28,48255.5
2023-04-10,3.32,3.76,3.28,3.76,155625.75
2023-04-11,3.64,3.84,3.6,3.68,125704.5
2023-04-12,3.4,3.44,3.16,3.2,237364.0
2023-04-13,3.2,3.28,3.16,3.16,56159.0
2023-04-14,3.16,3.2,2.96,3.0,120190.5
2023-04-17,3.0,3.0,2.92,2.96,70699.5
2023-04-18,3.0,3.0,2.84,2.84,78887.5
2023-04-19,2.88,3.04,2.84,3.04,73765.0
2023-04-20,3.0,3.04,2.8,2.8,55353.0
2023-04-21,2.84,2.84,2.68,2.8,85983.0
2023-04-24,2.76,2.8,2.68,2.8,87964.0
2023-04-25,2.72,2.76,2.68,2.68,53762.0
2023-04-26,2.68,2.76,2.68,2.72,52493.75
2023-04-27,2.8,2.88,2.76,2.88,142165.5
2023-04-28,2.84,2.88,2.72,2.72,39785.25
2023-05-01,2.76,2.76,2.64,2.72,37178.75
2023-05-02,2.68,2.72,2.56,2.56,159577.0
2023-05-03,2.64,2.8,2.56,2.8,114209.25
2023-05-04,2.64,2.76,2.6,2.6,98484.0
2023-05-05,2.72,2.8,2.68,2.76,121608.25
2023-05-08,2.8,2.84,2.72,2.76,57172.75
2023-05-09,2.72,2.8,2.72,2.72,22222.25
2023-05-10,2.76,2.8,2.64,2.64,46299.5
2023-05-11,2.68,2.72,2.6,2.64,52282.5
2023-05-12,2.64,2.72,2.44,2.44,132124.75
2023-05-15,2.52,2.52,2.42,2.52,64065.5
2023-05-16,2.48,2.52,2.36,2.36,71099.0
2023-05-17,2.36,2.64,2.36,2.64,103300.25
2023-05-18,2.48,2.64,2.48,2.64,79488.25
2023-05-19,2.56,2.64,2.54,2.64,58411.75
2023-05-23,2.68,2.84,2.64,2.64,178432.75
2023-05-24,2.56,2.72,2.36,2.36,725338.5
2023-05-25,2.4,2.6,2.36,2.48,155067.5
2023-05-26,2.4,2.48,2.32,2.36,74898.0
2023-05-29,2.48,2.48,2.28,2.4,76351.25
2023-05-30,2.32,2.4,2.24,2.24,70914.75
2023-05-31,2.28,2.32,2.0,2.04,354957.25
2023-06-01,2.04,2.16,2.0,2.04,215671.0
2023-06-02,2.12,2.16,2.04,2.08,209453.75
2023-06-05,2.12,2.2,2.04,2.16,162521.0
2023-06-06,2.08,2.28,2.08,2.24,86844.0
2023-06-07,2.28,2.28,2.18,2.2,52419.5
2023-06-08,2.28,2.28,2.16,2.28,56088.75
2023-06-09,2.28,2.28,2.12,2.24,88044.5
2023-06-12,2.24,2.28,2.12,2.28,93487.75
2023-06-13,2.28,2.28,2.2,2.28,57543.25
2023-06-14,2.24,2.28,2.12,2.2,24245.5
2023-06-15,2.2,2.2,2.16,2.2,23369.5
2023-06-16,2.16,2.3,2.16,2.28,68097.5
2023-06-19,2.2,2.28,2.16,2.16,28861.75
2023-06-20,2.2,2.2,2.08,2.2,74060.25
2023-06-21,2.12,2.2,2.08,2.12,49845.75
2023-06-22,2.08,2.24,2.04,2.16,59618.25
2023-06-23,2.12,2.14,2.04,2.06,66985.25
2023-06-26,2.04,2.12,2.0,2.0,119368.5
2023-06-27,2.0,2.04,2.0,2.0,30849.75
2023-06-28,2.04,2.04,1.94,1.94,79972.5
2023-06-29,1.96,2.04,1.94,1.96,90039.25
2023-06-30,2.0,2.08,1.98,2.0,39450.25
2023-07-04,2.08,2.2,2.0,2.16,88648.25
2023-07-05,2.16,2.2,2.08,2.16,49296.75
2023-07-06,2.08,2.12,2.04,2.08,40378.75
2023-07-07,2.0,2.15,1.94,2.13,237802.0
2023-07-10,2.17,2.17,1.99,2.1,139102.0
2023-07-11,2.1,2.38,2.1,2.21,417505.0
2023-07-12,2.25,2.46,2.24,2.43,338237.0
2023-07-13,2.4,2.57,2.35,2.49,410388.0
2023-07-14,2.07,2.2,1.98,2.04,1001156.0
2023-07-17,2.08,2.08,1.94,1.99,461776.0
2023-07-18,1.98,2.0,1.85,1.9,450668.0
2023-07-19,1.86,1.94,1.84,1.84,314796.0
2023-07-20,1.84,1.89,1.73,1.77,278912.0
2023-07-21,1.76,1.79,1.73,1.79,144183.0
2023-07-24,1.76,1.8,1.75,1.78,100484.0
2023-07-25,1.77,1.79,1.75,1.79,102332.0
2023-07-26,1.78,1.86,1.76,1.82,174394.0
2023-07-27,1.83,1.94,1.8,1.8,201880.0
2023-07-28,1.81,1.95,1.81,1.92,217875.0
2023-07-31,1.91,2.01,1.9,1.99,140318.0
2023-08-01,2.0,2.03,1.92,1.98,125964.0
2023-08-02,1.95,1.96,1.88,1.9,131954.0
2023-08-03,1.89,1.91,1.86,1.89,74175.0
2023-08-04,1.89,1.93,1.86,1.88,49233.0
2023-08-08,1.85,1.96,1.83,1.92,137614.0
2023-08-09,1.93,1.96,1.83,1.87,100963.0
2023-08-10,1.92,1.92,1.8,1.8,141029.0
2023-08-11,1.82,1.82,1.78,1.8,44638.0
2023-08-14,1.78,1.835,1.74,1.8,102584.0
2023-08-15,1.83,1.84,1.78,1.78,66914.0
2023-08-16,1.79,1.97,1.77,1.96,203942.0
2023-08-17,1.95,2.13,1.91,2.13,266205.0
2023-08-18,2.16,2.21,2.05,2.05,231076.0
2023-08-21,2.09,2.12,2.0,2.03,67351.0
2023-08-22,2.03,2.05,1.93,1.95,62521.0
2023-08-23,1.94,1.98,1.91,1.96,45823.0
2023-08-24,1.94,1.97,1.82,1.82,128064.0
2023-08-25,1.81,1.89,1.81,1.88,60992.0
2023-08-28,1.87,1.93,1.87,1.93,56674.0
2023-08-29,1.93,2.01,1.91,1.94,97665.0
2023-08-30,1.99,2.14,1.9,2.06,194552.0
2023-08-31,2.07,2.34,2.07,2.25,417472.0
2023-09-01,2.29,2.3,2.06,2.06,364914.0
2023-09-05,2.07,2.24,2.05,2.2,266392.0
2023-09-06,2.24,2.24,2.05,2.08,189170.0
2023-09-07,2.06,2.11,2.0,2.09,170152.0
2023-09-08,2.05,2.14,2.005,2.12,178332.0
2023-09-11,2.14,2.59,2.14,2.53,598521.0
2023-09-12,2.5,2.55,2.3,2.33,363353.0
2023-09-13,2.31,2.41,2.25,2.36,250967.0
2023-09-14,2.4,2.51,2.36,2.4,257250.0
2023-09-15,2.48,2.69,2.4,2.4,569833.0
2023-09-18,2.39,2.42,2.13,2.18,542149.0
2023-09-19,2.19,2.22,2.11,2.12,197384.0
2023-09-20,2.13,2.2,2.05,2.12,200802.0
2023-09-21,2.07,2.07,1.99,2.01,201526.0
2023-09-22,2.02,2.05,1.99,2.02,102640.0
2023-09-25,2.0,2.07,1.97,2.02,166347.0
2023-09-26,2.01,2.05,1.91,1.92,200334.0
2023-09-27,1.96,2.0,1.78,1.8,339113.0
2023-09-28,1.82,1.82,1.7,1.77,172783.0
2023-09-29,1.76,1.8,1.76,1.8,77937.0
2023-10-02,1.84,1.84,1.67,1.72,172064.0
2023-10-03,1.73,1.73,1.66,1.68,105432.0
2023-10-04,1.68,1.68,1.61,1.63,144135.0
2023-10-05,1.64,1.67,1.57,1.6,105471.0
2023-10-06,1.57,1.68,1.56,1.65,130217.0
2023-10-10,1.63,1.71,1.63,1.65,101892.0
2023-10-11,1.66,1.66,1.6,1.61,91125.0
2023-10-12,1.64,1.64,1.56,1.56,81660.0
2023-10-13,1.56,1.58,1.53,1.54,61752.0
2023-10-16,1.56,1.61,1.53,1.61,99018.0
2023-10-17,1.59,1.66,1.54,1.66,89807.0
2023-10-18,1.64,1.66,1.55,1.55,118067.0
2023-10-19,1.56,1.58,1.51,1.51,147015.0
2023-10-20,1.54,1.56,1.445,1.45,179929.0
2023-10-23,1.43,1.48,1.39,1.39,104670.0
2023-10-24,1.4,1.5,1.4,1.5,159542.0
2023-10-25,1.51,1.51,1.41,1.41,66398.0
2023-10-26,1.41,1.42,1.35,1.36,110669.0
2023-10-27,1.37,1.41,1.36,1.36,73168.0
2023-10-30,1.37,1.44,1.36,1.43,116182.0
2023-10-31,1.44,1.48,1.39,1.48,67186.0
2023-11-01,1.48,1.48,1.42,1.43,62657.0
2023-11-02,1.41,1.54,1.4,1.53,101619.0
2023-11-03,1.51,1.63,1.51,1.59,77715.0
2023-11-06,2.09,2.17,1.82,1.89,1141403.0
2023-11-07,1.86,1.93,1.82,1.82,289020.0
2023-11-08,1.82,1.83,1.73,1.76,320330.0
2023-11-09,1.74,1.75,1.59,1.61,381317.0
2023-11-10,1.63,1.72,1.54,1.72,222219.0
2023-11-13,1.69,1.69,1.59,1.59,154439.0
2023-11-14,1.6,1.67,1.59,1.67,128995.0
2023-11-15,1.64,1.73,1.64,1.69,152657.0
2023-11-16,1.69,1.7,1.61,1.61,135316.0
2023-11-17,1.62,1.78,1.62,1.78,248236.0
2023-11-20,1.72,1.81,1.72,1.78,132297.0
2023-11-21,1.76,1.76,1.68,1.68,78390.0
2023-11-22,1.69,1.75,1.69,1.74,47929.0
2023-11-23,1.7,1.72,1.69,1.71,10888.0
2023-11-24,1.69,1.77,1.69,1.73,36459.0
2023-11-27,1.76,1.76,1.71,1.71,50500.0
2023-11-28,1.71,1.77,1.69,1.71,93344.0
2023-11-29,1.7,1.8,1.69,1.8,130619.0
2023-11-30,1.78,1.79,1.73,1.76,56999.0
2023-12-01,1.77,1.83,1.73,1.83,145166.0
2023-12-04,1.83,1.95,1.8,1.95,200700.0
2023-12-05,1.96,1.97,1.83,1.83,114382.0
2023-12-06,1.82,1.89,1.81,1.84,125859.0
2023-12-07,1.85,1.9,1.8,1.82,100815.0
2023-12-08,1.82,1.86,1.78,1.8,169502.0
2023-12-11,1.78,1.82,1.75,1.75,84407.0
2023-12-12,1.74,1.77,1.68,1.68,77943.0
2023-12-13,1.68,1.81,1.63,1.81,163401.0
2023-12-14,1.81,1.88,1.77,1.82,212366.0
2023-12-15,1.8,1.82,1.76,1.8,70923.0
2023-12-18,1.75,1.78,1.73,1.75,141431.0
2023-12-19,1.73,1.78,1.65,1.7,190750.0
2023-12-20,1.68,1.74,1.63,1.63,166435.0
2023-12-21,1.68,1.68,1.62,1.64,88594.0
2023-12-22,1.61,1.72,1.61,1.69,328306.0
2023-12-27,1.75,1.83,1.735,1.8,298431.0
2023-12-28,1.81,1.9,1.78,1.82,216322.0
2023-12-29,1.87,1.92,1.71,1.72,279185.0
2024-01-02,1.7,1.8,1.7,1.75,167794.0
2024-01-03,1.73,1.8,1.67,1.77,199605.0
2024-01-04,1.78,1.81,1.75,1.79,97493.0
2024-01-05,1.79,1.86,1.76,1.84,95409.0
2024-01-08,1.83,1.95,1.82,1.94,192570.0
2024-01-09,1.88,1.94,1.81,1.82,164894.0
2024-01-10,1.87,1.98,1.83,1.89,165992.0
2024-01-11,1.94,2.32,1.92,2.3,740555.0
2024-01-12,2.25,2.31,2.13,2.24,251049.0
2024-01-15,2.32,2.4,2.27,2.335,209074.0
2024-01-16,2.35,2.58,2.3,2.57,650651.0
2024-01-17,2.57,2.57,2.35,2.38,478045.0
2024-01-18,2.45,2.47,2.25,2.25,378100.0
2024-01-19,2.32,2.5,2.22,2.5,421393.0
2024-01-22,2.5,2.62,2.4,2.56,689066.0
2024-01-23,2.47,2.58,2.44,2.51,203081.0
2024-01-24,2.54,2.54,2.31,2.32,533560.0
2024-01-25,2.33,2.33,2.1,2.19,675739.0
2024-01-26,2.15,2.28,2.14,2.2,435961.0
2024-01-29,2.18,2.25,2.115,2.22,422957.0
2024-01-30,2.18,2.27,2.17,2.18,169377.0
2024-01-31,2.2,2.29,2.16,2.24,241646.0
2024-02-01,2.25,2.51,2.24,2.48,481153.0
2024-02-02,2.48,2.52,2.38,2.45,283896.0
2024-02-05,2.43,2.52,2.29,2.38,193660.0
2024-02-06,2.35,2.89,2.35,2.89,891071.0
2024-02-07,2.89,2.89,2.67,2.71,401237.0
2024-02-08,2.73,2.98,2.72,2.91,501686.0
2024-02-09,2.99,3.12,2.92,3.08,505033.0
2024-02-12,3.04,3.07,2.75,2.89,820242.0
2024-02-13,2.65,2.72,2.45,2.5,754843.0
2024-02-14,2.51,2.61,2.4,2.53,407725.0
2024-02-15,2.52,2.74,2.5,2.71,365683.0
2024-02-16,2.68,2.93,2.65,2.92,475148.0
2024-02-20,2.9,2.92,2.75,2.78,299016.0
2024-02-21,2.75,2.76,2.58,2.73,370887.0
2024-02-22,2.73,2.76,2.64,2.68,208939.0
2024-02-23,2.64,2.77,2.6,2.73,219803.0
2024-02-26,2.67,2.83,2.66,2.75,192822.0
2024-02-27,2.75,2.96,2.71,2.91,452997.0
2024-02-28,2.88,2.9,2.75,2.78,296047.0
2024-02-29,2.8,2.9,2.78,2.78,408994.0
2024-03-01,2.79,3.0,2.78,2.91,420209.0
2024-03-04,2.9,2.92,2.73,2.74,504571.0
2024-03-05,2.75,2.8,2.57,2.64,408558.0
2024-03-06,2.62,2.68,2.57,2.61,355912.0
2024-03-07,2.63,2.7,2.6,2.69,237941.0
2024-03-08,2.7,2.81,2.66,2.73,425273.0
2024-03-11,2.71,2.76,2.625,2.65,279749.0
2024-03-12,2.61,2.64,2.56,2.61,101942.0
2024-03-13,2.59,2.64,2.58,2.58,94485.0
2024-03-14,2.55,2.6,2.51,2.53,146224.0
2024-03-15,2.54,2.8,2.54,2.8,510580.0
2024-03-18,2.82,3.06,2.78,3.0,797257.0
2024-03-19,3.01,3.155,2.88,3.04,387700.0
2024-03-20,3.04,3.31,3.0,3.24,636382.0
2024-03-21,3.31,3.45,3.22,3.39,556090.0
2024-03-22,3.4,3.78,3.38,3.67,1122057.0
2024-03-25,3.68,3.72,3.33,3.42,574069.0
2024-03-26,3.32,3.95,3.31,3.65,773217.0
2024-03-27,3.29,3.29,2.75,3.11,2716904.0
2024-03-28,3.14,3.16,2.89,2.89,1485538.0
2024-04-01,2.93,2.94,2.775,2.78,550418.0
2024-04-02,2.8,2.86,2.75,2.77,950341.0
2024-04-03,2.75,3.12,2.72,3.1,1953552.0
2024-04-04,3.16,3.16,2.82,2.86,1897268.0
2024-04-05,2.85,2.92,2.75,2.88,730119.0
2024-04-08,2.96,3.09,2.87,2.99,870611.0
2024-04-09,2.89,2.95,2.8,2.86,508842.0
2024-04-10,2.85,2.93,2.78,2.85,597078.0
2024-04-11,2.82,2.87,2.74,2.81,376165.0
2024-04-12,2.79,2.84,2.66,2.68,503122.0
2024-04-15,2.71,2.78,2.58,2.63,627078.0
2024-04-16,2.6,2.65,2.53,2.63,243159.0
2024-04-17,2.6,2.63,2.45,2.53,438600.0
2024-04-18,2.51,2.68,2.49,2.59,277944.0
2024-04-19,2.64,2.69,2.555,2.61,547827.0
2024-04-22,2.68,2.68,2.54,2.6,314466.0
2024-04-23,2.62,2.7,2.55,2.68,511350.0
2024-04-24,2.66,2.71,2.62,2.66,277948.0
2024-04-25,2.61,2.62,2.53,2.56,287533.0
2024-04-26,2.54,2.65,2.53,2.57,335299.0
2024-04-29,2.59,2.63,2.52,2.58,276049.0
2024-04-30,2.56,2.98,2.5,2.92,2384722.0
2024-05-01,2.85,2.89,2.6,2.64,1037133.0
2024-05-02,2.64,2.74,2.56,2.59,508675.0
2024-05-03,2.63,2.64,2.52,2.56,494237.0
2024-05-06,2.58,2.645,2.51,2.58,585141.0
2024-05-07,2.56,2.62,2.47,2.51,648020.0
2024-05-08,2.45,2.52,2.39,2.45,257976.0
2024-05-09,2.45,2.51,2.41,2.47,321529.0
2024-05-10,2.47,2.49,2.38,2.4,339481.0
2024-05-13,2.44,2.55,2.4,2.51,447304.0
2024-05-14,2.43,2.6,2.4,2.48,802892.0
2024-05-15,2.51,2.695,2.49,2.61,698168.0
2024-05-16,2.61,2.87,2.6,2.76,971283.0
2024-05-17,2.87,2.88,2.66,2.71,509009.0
2024-05-21,2.7,2.72,2.59,2.6,295465.0
2024-05-22,2.61,2.65,2.56,2.56,256935.0
2024-05-23,2.58,2.58,2.45,2.49,345627.0
2024-05-24,2.51,2.56,2.46,2.48,184842.0
2024-05-27,2.45,2.48,2.45,2.47,40819.0
2024-05-28,2.5,2.51,2.37,2.42,289167.0
2024-05-29,2.42,2.42,2.33,2.38,143932.0
2024-05-30,2.44,2.44,2.34,2.35,127980.0
2024-05-31,2.35,2.37,2.32,2.34,175833.0
2024-06-03,2.37,2.37,2.25,2.25,279347.0
2024-06-04,2.23,2.31,2.215,2.29,155996.0
2024-06-05,2.28,2.32,2.27,2.31,48928.0
2024-06-06,2.31,2.31,2.26,2.28,100854.0
2024-06-07,2.28,2.28,2.12,2.18,416564.0
2024-06-10,2.15,2.21,2.14,2.19,111216.0
2024-06-11,2.17,2.22,2.14,2.19,86271.0
2024-06-12,2.18,2.27,2.17,2.23,154743.0
2024-06-13,2.25,2.25,2.14,2.17,144923.0
2024-06-14,2.14,2.15,2.085,2.12,153050.0
2024-06-17,2.09,2.12,2.05,2.08,188364.0
2024-06-18,2.05,2.14,2.05,2.13,135299.0
2024-06-19,2.14,2.14,2.09,2.11,33842.0
2024-06-20,2.1,2.14,2.075,2.13,85203.0
2024-06-21,2.09,2.13,2.07,2.12,90853.0
2024-06-24,2.1,2.175,2.09,2.16,112492.0
2024-06-25,2.16,2.16,2.02,2.02,247946.0
2024-06-26,2.05,2.12,2.03,2.08,126761.0
2024-06-27,2.1,2.23,2.08,2.2,238119.0
2024-06-28,2.16,2.22,2.11,2.11,97110.0
2024-07-02,2.12,2.14,2.03,2.06,262183.0
2024-07-03,2.05,2.19,2.05,2.14,145305.0
2024-07-04,2.15,2.17,2.12,2.17,22840.0
2024-07-05,2.14,2.2,2.14,2.17,40068.0
2024-07-08,2.14,2.19,2.11,2.16,98325.0
2024-07-09,2.14,2.19,2.12,2.14,126940.0
2024-07-10,2.12,2.2,2.12,2.18,86972.0
2024-07-11,2.15,2.31,2.15,2.3,308903.0
2024-07-12,2.31,2.33,2.28,2.31,79598.0
2024-07-15,2.3,2.36,2.29,2.33,149344.0
2024-07-16,2.35,2.4,2.325,2.37,99122.0
2024-07-17,2.36,2.44,2.295,2.32,268616.0
2024-07-18,2.32,2.38,2.21,2.23,304696.0
2024-07-19,2.23,2.29,2.21,2.23,97800.0
2024-07-22,2.28,2.455,2.26,2.45,370759.0
2024-07-23,2.45,2.48,2.41,2.43,195522.0
2024-07-24,2.4,2.41,2.24,2.25,284700.0
2024-07-25,2.25,2.31,2.24,2.24,86817.0
2024-07-26,2.25,2.285,2.23,2.26,80272.0
2024-07-29,2.26,2.29,2.21,2.21,121934.0
2024-07-30,2.24,2.33,2.22,2.3,232789.0
2024-07-31,2.3,2.38,2.26,2.33,214631.0
2024-08-01,2.33,2.35,2.16,2.2,323114.0
2024-08-02,2.15,2.18,2.03,2.05,256473.0
2024-08-06,2.06,2.14,1.98,2.1,191233.0
2024-08-07,2.11,2.14,2.04,2.04,333610.0
2024-08-08,2.09,2.19,2.04,2.12,292396.0
2024-08-09,2.13,2.13,2.02,2.02,361122.0
2024-08-12,2.04,2.07,1.975,1.99,384591.0
2024-08-13,2.14,2.51,2.13,2.49,1489708.0
2024-08-14,2.5,2.73,2.49,2.62,829668.0
2024-08-15,2.57,2.77,2.53,2.72,663537.0
2024-08-16,2.66,2.84,2.66,2.79,622397.0
2024-08-19,2.72,2.84,2.68,2.72,356827.0
2024-08-20,2.7,2.74,2.6,2.6,210667.0
2024-08-21,2.6,2.79,2.58,2.74,397949.0
2024-08-22,2.75,2.76,2.63,2.65,219462.0
2024-08-23,2.64,2.77,2.63,2.71,381193.0
2024-08-26,2.7,2.755,2.665,2.67,141514.0
2024-08-27,2.59,2.59,2.455,2.46,410388.0
2024-08-28,2.5,2.51,2.44,2.48,167061.0
2024-08-29,2.43,2.58,2.43,2.49,299221.0
2024-08-30,2.49,2.55,2.48,2.48,138596.0
2024-09-03,2.46,2.53,2.4,2.43,203830.0
2024-09-04,2.42,2.57,2.4,2.44,319430.0
2024-09-05,2.49,2.51,2.44,2.47,156716.0
2024-09-06,2.42,2.47,2.35,2.38,190842.0
2024-09-09,2.44,2.53,2.41,2.48,249906.0
2024-09-10,2.47,2.5,2.395,2.48,230992.0
2024-09-11,2.49,2.56,2.47,2.53,238812.0
2024-09-12,2.56,2.56,2.47,2.49,234605.0
2024-09-13,2.51,2.58,2.49,2.52,301714.0
2024-09-16,2.56,2.6,2.48,2.58,227757.0
2024-09-17,2.57,2.72,2.54,2.57,293493.0
2024-09-18,2.55,2.63,2.52,2.53,173811.0
2024-09-19,2.62,2.63,2.49,2.51,196264.0
2024-09-20,2.49,2.59,2.39,2.39,257848.0
2024-09-23,2.45,2.46,2.37,2.44,134566.0
2024-09-24,2.44,2.49,2.39,2.43,291733.0
2024-09-25,2.44,2.48,2.32,2.34,336223.0
2024-09-26,2.37,2.42,2.355,2.39,149911.0
2024-09-27,2.4,2.43,2.38,2.39,125162.0
2024-09-30,2.38,2.55,2.37,2.45,310190.0
2024-10-01,2.44,2.5,2.35,2.38,265298.0
2024-10-02,2.37,2.385,2.33,2.36,252663.0
2024-10-03,2.37,2.41,2.33,2.39,216384.0
2024-10-04,2.39,2.43,2.37,2.38,122688.0
2024-10-07,2.39,2.43,2.305,2.34,179017.0
2024-10-08,2.34,2.36,2.295,2.32,188709.0
2024-10-09,2.3,2.34,2.28,2.29,125759.0
2024-10-10,2.3,2.31,2.23,2.29,155854.0
2024-10-11,2.27,2.38,2.27,2.36,144793.0
2024-10-15,2.43,2.47,2.35,2.37,94737.0
2024-10-16,2.4,2.415,2.38,2.38,47826.0
2024-10-17,2.39,2.42,2.36,2.4,49383.0
2024-10-18,2.39,2.47,2.39,2.44,192545.0
2024-10-21,2.44,2.5,2.4,2.44,85938.0
2024-10-22,2.4,2.6,2.4,2.58,399147.0
2024-10-23,2.6,2.64,2.48,2.5,346732.0
2024-10-24,2.51,2.6,2.47,2.5,304105.0
2024-10-25,2.52,2.69,2.52,2.6,1005277.0
2024-10-28,2.61,2.63,2.54,2.58,426137.0
2024-10-29,2.55,2.7,2.52,2.55,511410.0
2024-10-30,2.55,2.61,2.46,2.46,270813.0
2024-10-31,2.45,2.53,2.36,2.36,212578.0
2024-11-01,2.38,2.455,2.38,2.41,283255.0
2024-11-04,2.4,2.56,2.39,2.51,375818.0
2024-11-05,2.51,2.56,2.46,2.56,160625.0
2024-11-06,2.38,2.43,2.245,2.34,693799.0
2024-11-07,2.33,2.34,2.25,2.28,335222.0
2024-11-08,2.26,2.3,2.18,2.2,341153.0
2024-11-11,2.25,2.25,2.12,2.16,228734.0
2024-11-12,2.14,2.28,2.13,2.22,327551.0
2024-11-13,2.2,2.27,2.13,2.22,436961.0
2024-11-14,2.22,2.22,2.08,2.1,454993.0
2024-11-15,2.09,2.09,2.03,2.04,252666.0
2024-11-18,2.05,2.12,2.05,2.07,178750.0
2024-11-19,2.06,2.09,2.03,2.03,123905.0
2024-11-20,2.05,2.08,2.02,2.07,144259.0
2024-11-21,2.07,2.15,2.04,2.11,332878.0
2024-11-22,2.09,2.17,2.08,2.15,116785.0
2024-11-25,2.13,2.26,2.13,2.19,209495.0
2024-11-26,2.2,2.22,2.05,2.08,344555.0
2024-11-27,2.09,2.12,2.08,2.1,79031.0
2024-11-28,2.12,2.13,2.08,2.13,55001.0
2024-11-29,2.13,2.22,2.11,2.14,195323.0
2024-12-02,2.14,2.2,2.1,2.12,150156.0
2024-12-03,2.12,2.17,2.04,2.06,219050.0
2024-12-04,2.04,2.06,2.005,2.04,161064.0
2024-12-05,2.02,2.06,2.01,2.03,227177.0
2024-12-06,2.09,2.36,2.04,2.27,992546.0
2024-12-09,2.28,2.42,2.21,2.23,509831.0
2024-12-10,2.23,2.26,2.16,2.17,157457.0
2024-12-11,2.17,2.25,2.125,2.16,145215.0
2024-12-12,2.15,2.2,2.14,2.15,203051.0
2024-12-13,2.15,2.15,2.07,2.1,252602.0
2024-12-16,2.09,2.23,2.09,2.18,279478.0
2024-12-17,2.2,2.34,2.18,2.28,430709.0
2024-12-18,2.43,2.45,2.1,2.1,864003.0
2024-12-19,2.14,2.21,2.08,2.09,210055.0
2024-12-20,2.07,2.31,2.07,2.22,663487.0
2024-12-23,2.29,2.34,2.21,2.25,361438.0
2024-12-24,2.29,2.33,2.25,2.25,123508.0
2024-12-27,2.26,2.38,2.25,2.33,340246.0
2024-12-30,2.27,2.33,2.25,2.27,134916.0
2024-12-31,2.27,2.33,2.24,2.3,166032.0
2025-01-02,2.3,2.48,2.3,2.42,472478.0
2025-01-03,2.4,2.46,2.36,2.43,231058.0
2025-01-06,2.45,2.54,2.4,2.41,355217.0
2025-01-07,2.43,2.45,2.38,2.43,200231.0
2025-01-08,2.4,2.45,2.29,2.36,247796.0
2025-01-09,2.31,2.35,2.3,2.32,50464.0
2025-01-10,2.3,2.33,2.22,2.27,340910.0
2025-01-13,2.22,2.27,2.18,2.26,214691.0
2025-01-14,2.25,2.28,2.16,2.2,285537.0
2025-01-15,2.2,2.26,2.18,2.19,346877.0
2025-01-16,2.21,2.265,2.17,2.22,266126.0
2025-01-17,2.24,2.3,2.21,2.22,244318.0
2025-01-20,2.21,2.26,2.2,2.26,109877.0
2025-01-21,2.24,2.26,2.2,2.21,154817.0
2025-01-22,2.24,2.28,2.2,2.25,201082.0
2025-01-23,2.26,2.26,2.21,2.24,47162.0
2025-01-24,2.23,2.31,2.23,2.23,239891.0
2025-01-27,2.2,2.31,2.19,2.19,182095.0
2025-01-28,2.2,2.24,2.175,2.21,130383.0
2025-01-29,2.18,2.25,2.14,2.14,234463.0
2025-01-30,2.17,2.28,2.16,2.25,272457.0
2025-01-31,2.25,2.26,2.17,2.2,185923.0
2025-02-03,2.14,2.15,2.1,2.1,319405.0
2025-02-04,2.09,2.17,2.07,2.14,188783.0
2025-02-05,2.23,2.45,2.23,2.3,755652.0
2025-02-06,2.35,2.49,2.3,2.38,419825.0
2025-02-07,2.39,2.47,2.315,2.38,290331.0
2025-02-10,2.45,2.5,2.37,2.5,402148.0
2025-02-11,2.17,2.2,2.03,2.06,1481279.0
2025-02-12,2.06,2.09,1.86,1.92,1225119.0
2025-02-13,1.93,1.95,1.88,1.92,503431.0
2025-02-14,1.92,1.93,1.8,1.81,643209.0
2025-02-18,1.85,1.94,1.83,1.93,531200.0
2025-02-19,1.93,1.94,1.855,1.86,316782.0
2025-02-20,1.86,1.88,1.815,1.83,203101.0
2025-02-21,1.83,1.85,1.76,1.82,467335.0
2025-02-24,1.83,1.84,1.75,1.75,222960.0
2025-02-25,1.75,1.75,1.65,1.67,285622.0
2025-02-26,1.68,1.72,1.65,1.66,163901.0
2025-02-27,1.66,1.68,1.625,1.63,278327.0
2025-02-28,1.61,1.69,1.6,1.67,198108.0
2025-03-03,1.69,1.7,1.55,1.55,438739.0
2025-03-04,1.51,1.64,1.48,1.59,303944.0
2025-03-05,1.6,1.63,1.54,1.6,271460.0
2025-03-06,1.58,1.59,1.535,1.54,186254.0
2025-03-07,1.53,1.58,1.49,1.51,246692.0
2025-03-10,1.5,1.53,1.43,1.45,321128.0
2025-03-11,1.44,1.48,1.39,1.42,298265.0
2025-03-12,1.43,1.48,1.43,1.45,151539.0
2025-03-13,1.46,1.48,1.42,1.43,168468.0
2025-03-14,1.41,1.51,1.41,1.47,167765.0
2025-03-17,1.47,1.54,1.45,1.51,104134.0
2025-03-18,1.54,1.56,1.51,1.53,103571.0
2025-03-19,1.54,1.57,1.52,1.54,214402.0
2025-03-20,1.55,1.59,1.5,1.5,233712.0
2025-03-21,1.52,1.61,1.495,1.59,232649.0
2025-03-24,1.63,1.65,1.57,1.58,190276.0
2025-03-25,1.58,1.62,1.51,1.51,189925.0
2025-03-26,1.54,1.56,1.47,1.5,143191.0
2025-03-27,1.49,1.55,1.46,1.53,234836.0
2025-03-28,1.53,1.55,1.44,1.45,168789.0
2025-03-31,1.41,1.47,1.39,1.47,178813.0
2025-04-01,1.49,1.51,1.45,1.48,184006.0
2025-04-02,1.48,1.49,1.43,1.44,139467.0
2025-04-03,1.46,1.46,1.34,1.39,341346.0
2025-04-04,1.33,1.38,1.28,1.32,218796.0
2025-04-07,1.28,1.37,1.24,1.34,469934.0
2025-04-08,1.36,1.37,1.26,1.27,429692.0
2025-04-09,1.27,1.375,1.22,1.36,515396.0
2025-04-10,1.35,1.35,1.28,1.32,209020.0
2025-04-11,1.36,1.43,1.35,1.42,227283.0
2025-04-14,1.45,1.47,1.42,1.44,145414.0
2025-04-15,1.44,1.485,1.44,1.46,122850.0
2025-04-16,1.45,1.53,1.42,1.45,229252.0
2025-04-17,1.46,1.5,1.44,1.48,152140.0
2025-04-21,1.44,1.45,1.37,1.39,174670.0
2025-04-22,1.4,1.47,1.4,1.46,100007.0
2025-04-23,1.47,1.53,1.47,1.51,176682.0
2025-04-24,1.5,1.6,1.49,1.59,290306.0
2025-04-25,1.61,1.65,1.58,1.6,132633.0
2025-04-28,1.59,1.62,1.53,1.55,141680.0
2025-04-29,1.58,1.63,1.54,1.6,106210.0
2025-04-30,1.57,1.65,1.51,1.62,153279.0
2025-05-01,1.62,1.64,1.57,1.58,45271.0
2025-05-02,1.6,1.61,1.56,1.59,52008.0
2025-05-05,1.59,1.61,1.54,1.55,88531.0
2025-05-06,1.53,1.54,1.51,1.51,47788.0
2025-05-07,1.55,1.56,1.52,1.56,52021.0
2025-05-08,1.53,1.59,1.52,1.55,203412.0
2025-05-09,1.55,1.64,1.55,1.64,148875.0
2025-05-12,1.72,1.82,1.69,1.8,464650.0
2025-05-13,1.81,1.81,1.72,1.72,131306.0
2025-05-14,1.72,1.74,1.675,1.69,104036.0
2025-05-15,1.72,1.75,1.66,1.73,285620.0
2025-05-16,1.71,1.87,1.71,1.87,890050.0
2025-05-20,1.82,1.9,1.81,1.88,239867.0
2025-05-21,1.81,1.98,1.81,1.86,525408.0
2025-05-22,1.87,1.9,1.815,1.89,190488.0
2025-05-23,1.87,1.94,1.85,1.87,56837.0
2025-05-26,1.85,1.89,1.85,1.88,47933.0
2025-05-27,1.87,1.9,1.83,1.84,106231.0
2025-05-28,1.83,1.89,1.79,1.87,247747.0
2025-05-29,1.87,1.9,1.86,1.87,117623.0
2025-05-30,1.83,1.865,1.81,1.83,91020.0
2025-06-02,1.83,1.86,1.79,1.8,98771.0
2025-06-03,1.79,1.84,1.75,1.81,102227.0
2025-06-04,1.83,1.86,1.8,1.83,103850.0
2025-06-05,1.8,1.85,1.79,1.79,68683.0
2025-06-06,1.79,1.86,1.78,1.86,360582.0
2025-06-09,1.86,1.9,1.83,1.9,170946.0
2025-06-10,1.9,1.96,1.89,1.96,184913.0
2025-06-11,2.0,2.05,1.97,2.0,283325.0
2025-06-12,2.03,2.04,1.99,1.99,57954.0
2025-06-13,1.99,2.04,1.9,1.9,166919.0
2025-06-16,1.89,1.97,1.86,1.94,67999.0
2025-06-17,1.94,1.94,1.87,1.88,52180.0
2025-06-18,1.86,1.88,1.81,1.81,114102.0
2025-06-19,1.81,1.83,1.77,1.82,95151.0
2025-06-20,1.81,1.84,1.76,1.76,85861.0
2025-06-23,1.77,1.78,1.73,1.76,104071.0
2025-06-24,1.77,1.87,1.77,1.86,96052.0
2025-06-25,1.87,1.89,1.81,1.81,35893.0
2025-06-26,1.78,1.9,1.78,1.89,98182.0
2025-06-27,1.89,1.91,1.84,1.84,112000.0
2025-06-30,1.84,1.9,1.83,1.84,39452.0
2025-07-02,1.81,1.9,1.81,1.9,63376.0
2025-07-03,1.9,1.94,1.85,1.91,82408.0
2025-07-04,1.9,1.93,1.88,1.91,65221.0
2025-07-07,1.92,1.94,1.89,1.9,42381.0
2025-07-08,1.87,1.95,1.87,1.93,90007.0
2025-07-09,1.91,1.98,1.9,1.98,107099.0
2025-07-10,1.95,2.04,1.95,1.99,191576.0
2025-07-11,1.99,2.02,1.97,1.98,84828.0
2025-07-14,1.96,2.04,1.96,2.02,95173.0
2025-07-15,2.0,2.03,1.94,1.96,84541.0
2025-07-16,1.93,2.0,1.91,1.99,54516.0
2025-07-17,1.97,2.03,1.97,2.0,76852.0
2025-07-18,2.03,2.03,1.98,2.01,60213.0
2025-07-21,1.98,2.01,1.975,1.99,62022.0
2025-07-22,1.98,2.12,1.97,2.11,327005.0
2025-07-23,2.15,2.17,2.08,2.1,88671.0
2025-07-24,2.06,2.1,2.035,2.08,69318.0
2025-07-25,2.08,2.1,2.0,2.07,86148.0
2025-07-28,2.07,2.09,2.02,2.04,35956.0
2025-07-29,2.04,2.06,1.94,1.94,98190.0
2025-07-30,1.92,1.96,1.9,1.92,51308.0
2025-07-31,1.92,1.94,1.86,1.87,101754.0
2025-08-01,1.87,1.895,1.795,1.85,166548.0
2025-08-05,1.9,1.92,1.88,1.89,45074.0
2025-08-06,1.92,1.92,1.87,1.92,29601.0
2025-08-07,1.94,1.98,1.92,1.94,58619.0
2025-08-08,1.94,2.04,1.94,1.98,92521.0
2025-08-11,2.1,2.25,2.05,2.25,535788.0
2025-08-12,2.35,2.36,2.18,2.22,671512.0
2025-08-13,2.15,2.24,2.09,2.21,431247.0
2025-08-14,2.18,2.21,2.04,2.14,540309.0
2025-08-15,2.11,2.13,1.98,2.01,284465.0
2025-08-18,2.01,2.125,2.01,2.12,153965.0
2025-08-19,2.11,2.12,2.03,2.09,155566.0
2025-08-20,2.1,2.11,2.03,2.07,91047.0
2025-08-21,2.06,2.18,2.06,2.17,260512.0
2025-08-22,2.14,2.25,2.13,2.2,315506.0
2025-08-25,2.25,2.29,2.21,2.27,294679.0
2025-08-26,2.29,2.3,2.23,2.28,206246.0
2025-08-27,2.26,2.32,2.24,2.31,201445.0
2025-08-28,2.3,2.42,2.27,2.38,404880.0
2025-08-29,2.39,2.42,2.3,2.36,183188.0
2025-09-02,2.3,2.35,2.225,2.25,121559.0
2025-09-03,2.23,2.28,2.18,2.21,115296.0
2025-09-04,2.21,2.23,2.155,2.2,108117.0
2025-09-05,2.18,2.29,2.17,2.28,140405.0
2025-09-08,2.27,2.27,2.22,2.27,55509.0
2025-09-09,2.26,2.29,2.24,2.28,124679.0
2025-09-10,2.25,2.29,2.25,2.28,55295.0
2025-09-11,2.24,2.34,2.23,2.29,107849.0
2025-09-12,2.3,2.32,2.27,2.29,76993.0
2025-09-15,2.27,2.35,2.27,2.35,73137.0
2025-09-16,2.36,2.415,2.32,2.4,160104.0
2025-09-17,2.4,2.48,2.37,2.44,191311.0
2025-09-18,2.43,2.6,2.43,2.57,295005.0
2025-09-19,2.59,2.62,2.44,2.44,225642.0
2025-09-22,2.45,2.55,2.44,2.46,262680.0
2025-09-23,2.46,2.52,2.45,2.49,165580.0
2025-09-24,2.48,2.54,2.46,2.51,110732.0
2025-09-25,2.52,2.52,2.41,2.43,101252.0
2025-09-26,2.43,2.47,2.36,2.36,172790.0
2025-09-29,2.5,2.74,2.46,2.74,1012533.0
2025-09-30,2.71,2.885,2.56,2.82,555889.0
2025-10-01,2.76,2.815,2.66,2.66,313669.0
2025-10-02,2.66,2.77,2.59,2.6,148398.0
2025-10-03,2.64,2.68,2.59,2.64,159193.0
2025-10-06,2.59,2.6,2.53,2.57,164024.0
2025-10-07,2.61,2.73,2.61,2.72,372755.0
2025-10-08,2.71,2.735,2.66,2.69,270585.0
2025-10-09,2.75,2.89,2.71,2.84,515224.0
2025-10-10,2.84,2.85,2.66,2.66,414677.0
2025-10-14,2.7,2.73,2.62,2.69,231005.0
2025-10-15,2.67,2.87,2.63,2.78,271663.0
2025-10-16,2.79,2.79,2.63,2.66,246416.0
2025-10-17,2.61,2.65,2.53,2.55,196698.0
2025-10-20,2.53,2.6,2.47,2.56,126067.0
2025-10-21,2.57,2.59,2.41,2.43,255827.0
2025-10-22,2.44,2.45,2.35,2.38,197034.0
2025-10-23,2.36,2.49,2.36,2.41,254627.0
2025-10-24,2.45,2.5,2.43,2.47,160767.0
2025-10-27,2.47,2.48,2.39,2.39,188036.0
2025-10-28,2.37,2.39,2.27,2.27,134788.0
2025-10-29,2.28,2.29,2.23,2.24,108634.0
2025-10-30,2.22,2.29,2.21,2.22,170893.0
2025-10-31,2.25,2.3,2.22,2.27,165192.0
2025-11-03,2.28,2.28,2.19,2.27,190265.0
2025-11-04,2.2,2.26,2.13,2.15,409004.0
2025-11-05,2.14,2.25,2.14,2.19,215982.0
2025-11-06,2.17,2.17,2.1,2.1,118361.0
2025-11-07,2.07,2.19,2.07,2.16,238253.0
2025-11-10,2.14,2.46,2.14,2.31,745286.0
2025-11-11,2.3,2.38,2.28,2.31,396627.0
2025-11-12,2.3,2.35,2.22,2.25,272359.0
2025-11-13,2.23,2.23,2.13,2.16,193153.0
2025-11-14,2.14,2.2,2.1,2.11,152363.0
2025-11-17,2.1,2.14,2.05,2.12,163746.0
2025-11-18,2.06,2.26,2.06,2.18,535953.0
2025-11-19,2.17,2.18,2.11,2.12,160614.0
2025-11-20,2.19,2.23,2.06,2.07,208513.0
2025-11-21,2.06,2.115,2.06,2.11,80104.0
2025-11-24,2.11,2.22,2.11,2.2,142839.0
2025-11-25,2.22,2.33,2.2,2.26,176820.0
2025-11-26,2.28,2.28,2.21,2.25,169605.0