Date,Open,High,Low,Close,Volume
2017-05-31,5.125,5.37,5.09,5.155,323244.0
2017-06-01,5.225,5.75,5.115,5.75,322340.0
2017-06-02,5.95,5.95,5.525,5.525,83832.0
2017-06-05,5.565,6.13,5.405,5.5,8800.0
2017-06-06,5.505,5.59,5.4,5.565,21600.0
2017-06-07,5.46,5.55,5.44,5.5,34712.0
2017-06-08,5.405,5.565,5.4,5.5,370436.0
2017-06-09,5.44,5.5,5.44,5.495,14176.0
2017-06-12,5.5,5.625,5.44,5.625,18272.0
2017-06-13,5.75,6.12,5.72,5.875,76060.0
2017-06-14,5.86,5.86,5.405,5.5,55068.0
2017-06-15,5.425,5.59,5.4,5.5,90508.0
2017-06-16,5.59,5.655,5.42,5.515,10712.0
2017-06-19,5.5,5.6,5.43,5.54,66300.0
2017-06-20,5.575,5.575,5.44,5.45,23604.0
2017-06-21,5.45,5.565,5.43,5.475,39340.0
2017-06-22,5.43,5.445,5.27,5.425,532640.0
2017-06-23,5.425,5.75,5.14,5.25,2396500.0
2017-06-26,5.315,5.355,5.19,5.275,1238752.0
2017-06-27,5.375,5.395,5.215,5.275,831556.0
2017-06-28,5.275,5.3,5.215,5.265,519872.0
2017-06-29,5.265,5.495,5.265,5.495,385312.0
2017-06-30,5.45,5.485,5.315,5.425,153204.0
2017-07-04,5.375,5.5,5.375,5.47,66352.0
2017-07-05,5.54,5.56,5.44,5.45,280776.0
2017-07-06,5.5,5.95,5.44,5.44,198388.0
2017-07-07,5.55,5.965,5.44,5.625,118576.0
2017-07-10,5.725,6.075,5.55,6.065,423440.0
2017-07-11,6.035,6.1,5.96,6.055,586532.0
2017-07-12,6.12,6.125,5.875,5.875,92228.0
2017-07-13,5.91,6.03,5.875,5.915,169124.0
2017-07-14,5.985,6.09,5.875,5.93,95644.0
2017-07-17,6.0,6.0,5.88,5.965,82308.0
2017-07-18,5.965,6.0,5.87,5.965,170688.0
2017-07-19,5.93,6.06,5.9,6.045,97264.0
2017-07-20,6.02,6.225,6.015,6.13,68504.0
2017-07-21,6.15,6.355,6.09,6.245,120780.0
2017-07-24,6.29,6.37,6.135,6.135,112300.0
2017-07-25,6.19,6.295,6.19,6.215,53136.0
2017-07-26,6.23,6.31,6.2,6.225,103048.0
2017-07-27,6.315,6.44,6.2,6.315,95060.0
2017-07-28,6.29,6.55,6.29,6.495,60260.0
2017-07-31,6.51,6.55,6.425,6.425,36232.0
2017-08-01,6.39,6.72,6.39,6.435,89624.0
2017-08-02,6.495,6.5,6.09,6.24,289052.0
2017-08-03,6.27,6.425,6.24,6.275,63896.0
2017-08-04,6.265,6.315,6.14,6.19,96680.0
2017-08-08,6.25,6.25,6.19,6.215,149192.0
2017-08-09,6.3,6.3,6.135,6.17,65300.0
2017-08-10,6.245,6.25,6.01,6.01,47168.0
2017-08-11,6.25,6.25,5.965,6.075,69176.0
2017-08-14,6.245,6.245,6.055,6.09,242320.0
2017-08-15,6.095,6.37,6.02,6.335,57040.0
2017-08-16,6.345,6.5,6.065,6.125,66264.0
2017-08-17,6.21,6.21,6.065,6.09,108740.0
2017-08-18,6.12,6.18,6.005,6.11,161048.0
2017-08-21,6.225,6.225,5.965,6.01,178056.0
2017-08-22,5.94,6.015,5.825,5.92,161256.0
2017-08-23,5.86,6.06,5.855,6.025,62088.0
2017-08-24,6.045,6.17,5.97,6.125,48976.0
2017-08-25,6.215,6.27,6.005,6.155,47324.0
2017-08-28,6.17,6.17,6.05,6.125,90408.0
2017-08-29,6.06,6.225,6.05,6.225,84168.0
2017-08-30,6.04,6.15,6.04,6.125,48488.0
2017-08-31,6.245,6.25,6.02,6.125,133348.0
2017-09-01,6.125,6.185,6.045,6.125,114908.0
2017-09-05,6.1,6.1,6.01,6.055,28860.0
2017-09-06,6.05,6.05,5.975,6.035,17336.0
2017-09-07,6.05,6.165,5.98,6.125,24796.0
2017-09-08,6.115,6.185,6.065,6.185,7532.0
2017-09-11,6.19,6.225,6.13,6.175,27852.0
2017-09-12,6.225,6.315,6.01,6.31,36672.0
2017-09-13,6.295,6.315,6.25,6.265,38964.0
2017-09-14,6.29,6.34,6.265,6.29,66212.0
2017-09-15,6.29,6.44,6.285,6.335,41240.0
2017-09-18,6.4,6.5,6.355,6.475,64756.0
2017-09-19,6.49,6.51,6.475,6.495,58292.0
2017-09-20,6.575,6.575,6.47,6.515,68764.0
2017-09-21,6.5,6.55,6.485,6.505,67164.0
2017-09-22,6.5,6.575,6.47,6.515,103304.0
2017-09-25,6.56,6.565,6.505,6.565,32012.0
2017-09-26,6.505,6.55,6.485,6.535,89852.0
2017-09-27,6.6,6.6,6.525,6.565,114252.0
2017-09-28,6.65,6.725,6.525,6.675,91244.0
2017-09-29,6.74,6.74,6.625,6.66,60436.0
2017-10-02,6.66,6.66,6.54,6.66,57300.0
2017-10-03,6.66,6.66,6.575,6.64,62332.0
2017-10-04,6.64,6.75,6.61,6.73,31808.0
2017-10-05,6.86,6.86,6.69,6.725,33972.0
2017-10-06,6.745,6.945,6.745,6.78,47060.0
2017-10-10,6.95,6.95,6.755,6.83,47620.0
2017-10-11,6.95,6.95,6.815,6.825,58320.0
2017-10-12,6.825,6.925,6.815,6.9,59804.0
2017-10-13,6.895,6.925,6.875,6.91,49692.0
2017-10-16,6.975,6.98,6.915,6.94,77824.0
2017-10-17,6.985,7.0,6.935,6.945,68684.0
2017-10-18,7.1,7.12,6.985,7.11,212208.0
2017-10-19,7.17,7.25,7.07,7.095,195212.0
2017-10-20,7.125,7.125,7.05,7.125,184624.0
2017-10-23,7.275,7.295,7.005,7.2,218496.0
2017-10-24,7.25,7.265,7.19,7.245,110112.0
2017-10-25,7.245,7.245,7.2,7.215,57044.0
2017-10-26,7.225,7.225,7.2,7.205,20956.0
2017-10-27,7.215,7.25,7.19,7.215,105588.0
2017-10-30,7.37,7.375,7.21,7.225,62528.0
2017-10-31,7.25,7.25,7.19,7.215,34716.0
2017-11-01,7.25,7.25,7.085,7.09,134648.0
2017-11-02,7.2,7.2,7.065,7.065,83868.0
2017-11-03,7.125,7.155,7.065,7.14,22336.0
2017-11-06,7.14,7.2,7.09,7.15,51244.0
2017-11-07,7.2,7.45,7.085,7.09,28956.0
2017-11-08,7.12,7.15,7.065,7.15,38500.0
2017-11-09,7.12,7.125,6.98,7.02,64956.0
2017-11-10,7.015,7.015,6.91,7.0,53656.0
2017-11-13,7.065,7.065,6.965,7.005,38240.0
2017-11-14,6.97,7.12,6.755,6.8,41152.0
2017-11-15,6.97,7.0,6.755,6.825,52064.0
2017-11-16,6.79,6.815,6.725,6.725,31552.0
2017-11-17,6.815,6.815,6.7,6.735,58596.0
2017-11-20,6.755,6.875,6.565,6.605,51208.0
2017-11-21,6.525,6.645,6.425,6.575,94268.0
2017-11-22,6.575,6.59,6.565,6.565,51576.0
2017-11-23,6.6,6.6,6.525,6.57,27628.0
2017-11-24,6.525,6.59,6.525,6.565,30592.0
2017-11-27,6.58,6.58,6.53,6.565,58104.0
2017-11-28,6.565,6.59,6.51,6.51,31404.0
2017-11-29,6.505,6.6,6.315,6.49,72968.0
2017-11-30,6.495,6.9,6.465,6.62,170116.0
2017-12-01,6.77,6.865,6.62,6.765,92132.0
2017-12-04,6.995,7.065,6.64,6.745,67224.0
2017-12-05,6.81,6.81,6.565,6.57,50632.0
2017-12-06,6.54,6.61,6.5,6.515,34240.0
2017-12-07,6.5,6.525,6.36,6.425,84432.0
2017-12-08,6.4,6.5,6.36,6.395,103008.0
2017-12-11,6.38,6.44,6.315,6.345,111556.0
2017-12-12,6.32,6.565,6.32,6.465,77684.0
2017-12-13,6.46,6.55,6.36,6.515,48400.0
2017-12-14,6.45,6.5,6.355,6.435,84068.0
2017-12-15,6.425,6.5,6.41,6.45,103612.0
2017-12-18,6.475,6.505,6.385,6.4,54980.0
2017-12-19,6.405,6.56,6.405,6.495,81100.0
2017-12-20,6.565,6.565,6.35,6.355,90172.0
2017-12-21,6.255,6.565,6.255,6.44,24728.0
2017-12-22,6.5,6.605,6.44,6.605,19848.0
2017-12-27,6.6,6.915,6.525,6.595,20196.0
2017-12-28,6.52,6.75,6.52,6.65,7432.0
2017-12-29,6.565,6.75,6.44,6.44,19240.0
2018-01-02,6.44,6.645,6.44,6.495,14460.0
2018-01-03,6.485,6.565,6.485,6.5,16332.0
2018-01-04,6.625,6.7,6.5,6.64,16276.0
2018-01-05,6.55,6.745,6.44,6.45,20932.0
2018-01-08,6.345,6.44,6.25,6.355,33480.0
2018-01-09,6.365,6.585,6.36,6.54,40296.0
2018-01-10,6.59,6.725,6.525,6.72,8024.0
2018-01-11,6.78,6.78,6.625,6.69,39912.0
2018-01-12,6.75,6.8,6.7,6.7,21624.0
2018-01-15,6.795,6.815,6.565,6.775,20928.0
2018-01-16,6.69,6.775,6.67,6.67,10808.0
2018-01-17,6.745,6.745,6.44,6.625,31808.0
2018-01-18,6.75,6.8,6.55,6.69,23872.0
2018-01-19,6.63,6.745,6.63,6.725,10040.0
2018-01-22,6.65,6.715,6.63,6.66,3488.0
2018-01-23,6.745,6.745,6.625,6.67,9240.0
2018-01-24,6.725,6.75,6.465,6.565,25348.0
2018-01-25,6.475,6.6,6.445,6.475,21848.0
2018-01-26,6.465,6.475,6.31,6.31,27740.0
2018-01-29,6.31,6.31,6.165,6.25,43980.0
2018-01-30,6.155,6.34,6.13,6.255,53592.0
2018-01-31,6.19,6.28,6.19,6.28,16424.0
2018-02-01,6.19,6.265,6.13,6.17,50532.0
2018-02-02,6.135,6.355,6.11,6.25,50076.0
2018-02-05,6.255,6.45,6.195,6.255,39544.0
2018-02-06,6.425,6.425,6.175,6.245,21044.0
2018-02-07,6.245,6.34,6.245,6.34,12324.0
2018-02-08,6.29,6.37,6.275,6.275,32636.0
2018-02-09,6.29,6.37,6.175,6.175,215880.0
2018-02-12,6.26,6.375,6.14,6.37,17248.0
2018-02-13,6.375,6.425,6.275,6.305,27888.0
2018-02-14,6.19,6.37,6.15,6.185,11520.0
2018-02-15,6.25,6.315,6.25,6.31,17148.0
2018-02-16,6.215,6.315,6.215,6.315,17700.0
2018-02-20,6.25,6.295,6.21,6.245,14508.0
2018-02-21,6.22,6.225,6.085,6.2,57048.0
2018-02-22,6.18,6.265,6.18,6.255,13608.0
2018-02-23,6.19,6.315,6.19,6.315,26700.0
2018-02-26,6.32,6.395,6.25,6.255,60332.0
2018-02-27,6.275,6.36,6.25,6.3,93920.0
2018-02-28,6.295,6.35,6.255,6.31,29104.0
2018-03-01,6.255,6.34,6.245,6.3,23376.0
2018-03-02,6.29,6.475,6.25,6.475,63512.0
2018-03-05,6.305,6.87,6.305,6.87,66232.0
2018-03-06,6.5,6.815,6.38,6.485,61744.0
2018-03-07,6.405,6.685,6.4,6.575,17128.0
2018-03-08,6.53,6.75,6.495,6.725,53608.0
2018-03-09,6.635,6.78,6.44,6.75,50180.0
2018-03-12,6.565,6.775,6.53,6.64,18656.0
2018-03-13,6.725,6.725,6.625,6.625,27168.0
2018-03-14,6.725,6.725,6.565,6.68,38912.0
2018-03-15,6.565,6.69,6.565,6.645,5104.0
2018-03-16,6.645,6.69,6.575,6.575,19992.0
2018-03-19,6.62,6.625,6.5,6.54,28104.0
2018-03-20,6.5,6.55,6.5,6.53,9444.0
2018-03-21,6.515,6.585,6.5,6.5,36940.0
2018-03-22,6.5,6.525,6.475,6.525,21324.0
2018-03-23,6.5,6.505,6.465,6.465,62420.0
2018-03-26,6.44,6.5,6.415,6.44,39388.0
2018-03-27,6.45,6.5,6.415,6.46,67584.0
2018-03-28,6.46,6.5,6.46,6.46,6520.0
2018-03-29,6.46,6.465,6.44,6.44,14876.0
2018-04-02,6.435,6.5,6.39,6.415,34200.0
2018-04-03,6.4,6.45,6.4,6.405,16248.0
2018-04-04,6.405,6.405,6.3,6.315,54080.0
2018-04-05,6.275,6.375,6.275,6.355,31092.0
2018-04-06,6.355,6.38,6.35,6.35,8560.0
2018-04-09,6.415,6.415,6.36,6.375,6260.0
2018-04-10,6.375,6.415,6.235,6.34,20432.0
2018-04-11,6.255,6.315,6.245,6.25,13408.0
2018-04-12,6.255,6.315,6.225,6.25,206048.0
2018-04-13,6.24,6.25,6.235,6.25,12236.0
2018-04-16,6.255,6.255,6.215,6.25,14852.0
2018-04-17,6.235,6.25,6.225,6.245,46096.0
2018-04-18,6.235,6.25,6.23,6.25,11152.0
2018-04-19,6.215,6.25,6.215,6.245,5028.0
2018-04-20,6.23,6.245,6.225,6.245,44752.0
2018-04-23,6.24,6.245,6.225,6.23,15948.0
2018-04-24,6.225,6.24,6.2,6.235,28944.0
2018-04-25,6.175,6.255,6.175,6.25,16168.0
2018-04-26,6.265,6.275,6.235,6.245,25956.0
2018-04-27,6.25,6.25,6.215,6.225,15016.0
2018-04-30,6.225,6.245,6.19,6.19,41444.0
2018-05-01,6.195,6.21,6.175,6.18,141936.0
2018-05-02,6.165,6.245,6.165,6.215,23368.0
2018-05-03,6.23,6.335,6.225,6.335,9820.0
2018-05-04,6.255,6.325,6.255,6.275,5732.0
2018-05-07,6.335,6.34,6.165,6.195,29644.0
2018-05-08,6.14,6.215,6.085,6.09,48464.0
2018-05-09,6.12,6.12,6.0,6.05,312384.0
2018-05-10,6.025,6.09,6.025,6.055,26804.0
2018-05-11,6.065,6.35,6.05,6.19,123228.0
2018-05-14,6.25,6.4,6.19,6.235,23984.0
2018-05-15,6.245,6.43,6.245,6.4,29684.0
2018-05-16,6.4,6.4,6.355,6.375,72456.0
2018-05-17,6.39,6.465,6.39,6.445,32540.0
2018-05-18,6.44,6.665,6.44,6.5,89308.0
2018-05-22,6.585,6.585,6.46,6.505,15452.0
2018-05-23,6.495,6.56,6.495,6.505,16828.0
2018-05-24,6.56,6.565,6.5,6.5,14220.0
2018-05-25,6.495,6.565,6.455,6.54,23376.0
2018-05-28,6.5,6.56,6.5,6.55,5428.0
2018-05-29,6.55,6.565,6.44,6.5,30264.0
2018-05-30,6.525,6.56,6.44,6.55,13168.0
2018-05-31,6.44,6.575,6.44,6.525,10932.0
2018-06-01,6.525,6.62,6.525,6.62,23156.0
2018-06-04,6.525,6.54,6.44,6.44,800.0
2018-06-05,6.4,6.565,6.4,6.54,21372.0
2018-06-06,6.4,6.53,6.4,6.53,9244.0
2018-06-07,6.44,6.54,6.44,6.505,8484.0
2018-06-08,6.5,6.53,6.475,6.53,9500.0
2018-06-11,6.57,6.575,6.485,6.505,13368.0
2018-06-12,6.505,6.56,6.5,6.545,3624.0
2018-06-13,6.535,6.925,6.525,6.78,494932.0
2018-06-14,6.775,6.805,6.77,6.8,31760.0
2018-06-15,6.55,6.75,6.55,6.7,18100.0
2018-06-18,6.505,6.865,6.505,6.86,29028.0
2018-06-19,6.65,6.825,6.65,6.715,8932.0
2018-06-20,6.655,6.805,6.65,6.715,8412.0
2018-06-21,6.65,6.725,6.53,6.655,11872.0
2018-06-22,6.655,6.8,6.565,6.665,13424.0
2018-06-25,6.61,6.685,6.61,6.625,17724.0
2018-06-26,6.625,6.685,6.625,6.625,62524.0
2018-06-27,6.685,6.685,6.625,6.64,42596.0
2018-06-28,6.625,6.64,6.525,6.62,111068.0
2018-06-29,6.61,6.685,6.565,6.655,118252.0
2018-07-03,6.655,6.775,6.655,6.745,15156.0
2018-07-04,6.65,6.725,6.65,6.725,5588.0
2018-07-05,6.725,6.745,6.625,6.645,21904.0
2018-07-06,6.72,6.72,6.64,6.7,11880.0
2018-07-09,6.65,6.75,6.645,6.71,111804.0
2018-07-10,6.665,6.735,6.665,6.665,16716.0
2018-07-11,6.64,6.71,6.64,6.68,1980.0
2018-07-12,6.715,6.715,6.645,6.7,13116.0
2018-07-13,6.7,6.7,6.675,6.675,944.0
2018-07-16,6.63,6.71,6.63,6.7,11512.0
2018-07-17,6.63,6.71,6.63,6.66,6656.0
2018-07-18,6.69,6.735,6.69,6.73,11100.0
2018-07-19,6.64,6.75,6.635,6.75,10564.0
2018-07-20,6.75,6.75,6.7,6.74,844.0
2018-07-23,6.69,6.74,6.675,6.675,6056.0
2018-07-24,6.69,6.75,6.645,6.75,47632.0
2018-07-25,6.655,6.735,6.65,6.735,7548.0
2018-07-26,6.735,6.75,6.735,6.75,9200.0
2018-07-27,6.735,6.75,6.7,6.735,12344.0
2018-07-30,6.69,6.875,6.69,6.85,70240.0
2018-07-31,6.89,7.025,6.89,6.995,18080.0
2018-08-01,6.995,7.06,6.94,7.06,9308.0
2018-08-02,6.63,7.065,6.63,7.025,21448.0
2018-08-03,6.63,7.065,6.63,6.935,11796.0
2018-08-07,6.94,7.025,6.935,6.975,20168.0
2018-08-08,6.825,7.0,6.825,6.94,2672.0
2018-08-09,6.94,6.96,6.83,6.925,8008.0
2018-08-10,6.875,6.925,6.855,6.925,9620.0
2018-08-13,6.995,7.0,6.84,6.93,21788.0
2018-08-14,6.845,6.94,6.845,6.925,6352.0
2018-08-15,6.9,6.935,6.9,6.92,15280.0
2018-08-16,6.905,6.935,6.875,6.915,55084.0
2018-08-17,6.915,6.985,6.915,6.95,19852.0
2018-08-20,6.94,6.95,6.89,6.95,40732.0
2018-08-21,6.84,6.95,6.84,6.95,9968.0
2018-08-22,6.95,6.95,6.88,6.95,3632.0
2018-08-23,6.875,6.95,6.84,6.875,16140.0
2018-08-24,6.85,6.9,6.84,6.9,17528.0
2018-08-27,6.875,6.94,6.835,6.925,24128.0
2018-08-28,6.925,6.955,6.925,6.95,28512.0
2018-08-29,6.95,7.0,6.95,6.97,74212.0
2018-08-30,6.95,7.0,6.915,6.925,44812.0
2018-08-31,7.0,7.0,6.85,6.995,58116.0
2018-09-04,6.995,6.995,6.875,6.985,9844.0
2018-09-05,6.88,6.98,6.88,6.94,16972.0
2018-09-06,6.875,6.985,6.84,6.85,15556.0
2018-09-07,6.945,7.0,6.655,7.0,52192.0
2018-09-10,6.875,6.995,6.875,6.93,26292.0
2018-09-11,6.905,6.945,6.9,6.905,26256.0
2018-09-12,6.9,6.965,6.81,6.815,174440.0
2018-09-13,6.875,6.875,6.75,6.815,49776.0
2018-09-14,6.765,6.915,6.765,6.815,37524.0
2018-09-17,6.815,6.935,6.8,6.86,9804.0
2018-09-18,6.815,6.875,6.815,6.875,14180.0
2018-09-19,6.935,6.935,6.745,6.78,50120.0
2018-09-20,6.925,6.925,6.75,6.815,56936.0
2018-09-21,6.79,6.875,6.79,6.845,46840.0
2018-09-24,6.875,6.875,6.825,6.84,8276.0
2018-09-25,6.825,6.86,6.815,6.855,8388.0
2018-09-26,6.815,6.875,6.815,6.86,16216.0
2018-09-27,6.875,6.875,6.815,6.845,31864.0
2018-09-28,6.805,6.905,6.805,6.885,13400.0
2018-10-01,6.995,7.0,6.83,6.965,9864.0
2018-10-02,6.925,6.95,6.77,6.77,30520.0
2018-10-03,6.745,6.79,6.74,6.74,6352.0
2018-10-04,6.725,6.79,6.69,6.765,16884.0
2018-10-05,6.885,6.885,6.715,6.755,10644.0
2018-10-09,6.69,6.73,6.65,6.7,6692.0
2018-10-10,6.64,6.745,6.625,6.745,30276.0
2018-10-11,6.63,6.76,6.63,6.7,23032.0
2018-10-12,6.725,6.85,6.665,6.705,9392.0
2018-10-15,6.63,6.69,6.625,6.67,46060.0
2018-10-16,6.64,6.72,6.64,6.69,33384.0
2018-10-17,6.665,6.78,6.665,6.75,8372.0
2018-10-18,6.765,6.815,6.65,6.75,36992.0
2018-10-19,6.81,6.81,6.7,6.765,7788.0
2018-10-22,6.75,6.75,6.64,6.645,4248.0
2018-10-23,6.625,6.655,6.61,6.61,76336.0
2018-10-24,6.625,6.64,6.625,6.625,20624.0
2018-10-25,6.625,6.65,6.595,6.625,8016.0
2018-10-26,6.53,6.65,6.5,6.65,23968.0
2018-10-29,6.505,6.63,6.42,6.56,77824.0
2018-10-30,6.525,6.565,6.42,6.51,20232.0
2018-10-31,6.525,6.565,6.465,6.495,24640.0
2018-11-01,6.405,6.51,6.4,6.5,9604.0
2018-11-02,6.495,6.595,6.465,6.53,21004.0
2018-11-05,6.5,6.56,6.45,6.46,13636.0
2018-11-06,6.515,6.515,6.415,6.415,10884.0
2018-11-07,6.39,6.485,6.235,6.36,99060.0
2018-11-08,6.37,6.485,6.37,6.44,60304.0
2018-11-09,6.475,6.5,6.425,6.5,50396.0
2018-11-12,6.515,6.525,6.355,6.375,74476.0
2018-11-13,6.375,6.44,6.375,6.4,13396.0
2018-11-14,6.145,6.37,6.145,6.37,7352.0
2018-11-15,6.345,6.41,6.265,6.405,21712.0
2018-11-16,6.495,6.69,6.41,6.585,36500.0
2018-11-19,6.69,6.78,6.565,6.725,44652.0
2018-11-20,6.7,6.745,6.605,6.72,23916.0
2018-11-21,6.815,6.815,6.675,6.73,14188.0
2018-11-22,6.625,6.755,6.625,6.755,8272.0
2018-11-23,6.73,6.91,6.73,6.91,41964.0
2018-11-26,6.825,6.89,6.825,6.885,41776.0
2018-11-27,6.875,6.875,6.765,6.81,17720.0
2018-11-28,6.765,6.795,6.75,6.755,3376.0
2018-11-29,6.725,6.755,6.55,6.73,19004.0
2018-11-30,6.71,6.855,6.645,6.79,11464.0
2018-12-03,6.635,6.945,6.635,6.87,19744.0
2018-12-04,6.745,6.89,6.745,6.855,20772.0
2018-12-05,6.9,6.915,6.815,6.9,10380.0
2018-12-06,6.75,7.07,6.75,6.77,32604.0
2018-12-07,6.655,6.745,6.65,6.69,4800.0
2018-12-10,6.65,6.69,6.54,6.54,25920.0
2018-12-11,6.575,6.575,6.5,6.565,10636.0
2018-12-12,6.6,6.6,6.385,6.6,17272.0
2018-12-13,6.55,6.605,6.545,6.545,26816.0
2018-12-14,6.52,6.54,6.5,6.505,24020.0
2018-12-17,6.505,6.515,6.38,6.465,19804.0
2018-12-18,6.445,6.54,6.44,6.44,37352.0
2018-12-19,6.415,6.59,6.415,6.575,43772.0
2018-12-20,6.44,6.52,6.44,6.48,41360.0
2018-12-21,6.455,6.49,6.415,6.47,18584.0
2018-12-24,6.38,6.44,6.38,6.425,968.0
2018-12-27,6.375,6.495,6.375,6.405,7304.0
2018-12-28,6.405,6.52,6.405,6.515,2864.0
2018-12-31,6.44,6.69,6.44,6.525,21528.0
2019-01-02,6.405,6.665,6.405,6.63,27072.0
2019-01-03,6.625,6.68,6.625,6.68,5724.0
2019-01-04,6.675,6.73,6.675,6.73,16136.0
2019-01-07,6.625,6.765,6.625,6.765,4964.0
2019-01-08,6.765,6.855,6.765,6.79,14736.0
2019-01-09,6.81,6.875,6.77,6.875,8896.0
2019-01-10,6.765,6.87,6.765,6.82,7280.0
2019-01-11,6.765,6.815,6.765,6.815,5624.0
2019-01-14,6.815,6.815,6.765,6.8,13636.0
2019-01-15,6.765,6.8,6.62,6.625,35464.0
2019-01-16,6.625,6.815,6.51,6.56,73372.0
2019-01-17,6.505,6.53,6.5,6.515,17444.0
2019-01-18,6.5,6.62,6.5,6.62,18000.0
2019-01-21,6.505,6.59,6.505,6.575,3400.0
2019-01-22,6.505,6.65,6.505,6.65,2364.0
2019-01-23,6.54,6.62,6.54,6.575,8404.0
2019-01-24,6.575,6.61,6.57,6.58,6472.0
2019-01-25,6.56,6.64,6.515,6.63,25024.0
2019-01-28,6.51,6.625,6.51,6.61,7372.0
2019-01-29,6.63,6.69,6.63,6.69,18356.0
2019-01-30,6.505,6.75,6.505,6.75,18268.0
2019-01-31,6.63,6.81,6.625,6.75,39184.0
2019-02-01,6.7,6.765,6.675,6.735,6700.0
2019-02-04,6.72,6.76,6.645,6.645,23992.0
2019-02-05,6.605,6.655,6.6,6.655,4260.0
2019-02-06,6.715,6.75,6.715,6.75,12396.0
2019-02-07,6.65,6.71,6.65,6.65,13408.0
2019-02-08,6.64,6.76,6.64,6.76,19720.0
2019-02-11,6.74,6.795,6.74,6.75,5340.0
2019-02-12,6.75,6.795,6.75,6.755,8832.0
2019-02-13,6.755,6.755,6.69,6.69,6000.0
2019-02-14,6.625,6.69,6.625,6.69,112.0
2019-02-15,6.69,6.745,6.675,6.745,12568.0
2019-02-19,6.715,6.75,6.675,6.75,25652.0
2019-02-20,6.675,6.83,6.675,6.815,15396.0
2019-02-21,6.78,6.805,6.76,6.805,4616.0
2019-02-22,6.73,6.765,6.73,6.765,15348.0
2019-02-25,6.755,6.83,6.75,6.83,16276.0
2019-02-26,6.845,6.85,6.825,6.84,20076.0
2019-02-27,6.755,6.875,6.755,6.875,15636.0
2019-02-28,6.875,6.95,6.815,6.875,64700.0
2019-03-01,6.95,7.085,6.95,7.085,27608.0
2019-03-04,6.75,7.155,6.75,7.135,76172.0
2019-03-05,7.14,7.185,7.125,7.16,47088.0
2019-03-06,7.14,7.225,7.125,7.19,79548.0
2019-03-07,7.165,7.225,7.125,7.225,50008.0
2019-03-08,7.235,7.375,7.23,7.375,137140.0
2019-03-11,7.26,7.5,7.26,7.3,26024.0
2019-03-12,7.25,7.35,7.25,7.305,115664.0
2019-03-13,6.75,7.465,6.75,7.465,27324.0
2019-03-14,7.435,7.5,7.395,7.5,9520.0
2019-03-15,7.485,7.56,7.47,7.5,111768.0
2019-03-18,7.43,7.5,7.34,7.5,19592.0
2019-03-19,7.5,7.53,7.365,7.365,39964.0
2019-03-20,7.36,7.495,7.325,7.4,22876.0
2019-03-21,7.255,7.565,7.255,7.525,61364.0
2019-03-22,7.535,7.565,7.465,7.5,53528.0
2019-03-25,7.5,7.505,7.305,7.35,41400.0
2019-03-26,7.5,7.5,7.25,7.415,9060.0
2019-03-27,7.415,7.435,7.315,7.435,68680.0
2019-03-28,7.435,7.53,7.435,7.505,33056.0
2019-03-29,7.44,7.52,7.44,7.515,50740.0
2019-04-01,7.405,7.545,7.405,7.5,69096.0
2019-04-02,7.495,7.525,7.44,7.505,9768.0
2019-04-03,7.375,7.54,7.375,7.505,36200.0
2019-04-04,7.475,7.525,7.475,7.52,2188.0
2019-04-05,7.53,7.545,7.49,7.49,8852.0
2019-04-08,7.49,7.49,7.26,7.315,23192.0
2019-04-09,7.5,7.5,7.125,7.17,13000.0
2019-04-10,7.145,7.145,7.0,7.0,17300.0
2019-04-11,6.88,7.06,6.88,7.045,8744.0
2019-04-12,6.94,7.065,6.94,6.95,5876.0
2019-04-15,6.775,7.0,6.775,7.0,8744.0
2019-04-16,7.005,7.09,7.0,7.015,7252.0
2019-04-17,7.0,7.04,7.0,7.04,552.0
2019-04-18,7.02,7.12,7.0,7.085,3824.0
2019-04-22,7.005,7.045,7.0,7.03,10976.0
2019-04-23,7.115,7.12,7.0,7.0,6096.0
2019-04-24,7.045,7.065,7.0,7.0,8892.0
2019-04-25,7.0,7.0,7.0,7.0,4252.0
2019-04-26,7.005,7.05,6.98,7.02,5108.0
2019-04-29,7.02,7.035,7.005,7.005,7600.0
2019-04-30,7.05,7.12,7.0,7.12,15108.0
2019-05-01,7.12,7.125,7.005,7.125,13108.0
2019-05-02,7.08,7.15,7.055,7.075,4252.0
2019-05-03,7.055,7.125,7.055,7.125,11484.0
2019-05-06,7.175,7.175,7.12,7.175,6544.0
2019-05-07,7.03,7.095,7.03,7.065,4400.0
2019-05-08,7.005,7.08,7.0,7.04,15756.0
2019-05-09,7.085,7.21,7.085,7.15,5448.0
2019-05-10,7.245,7.545,7.245,7.545,29752.0
2019-05-13,7.555,7.62,7.555,7.62,55056.0
2019-05-14,7.625,7.625,7.55,7.565,7996.0
2019-05-15,7.565,7.565,7.5,7.565,14088.0
2019-05-16,7.53,7.575,7.51,7.55,9840.0
2019-05-17,7.55,7.565,7.54,7.54,15300.0
2019-05-21,7.54,7.565,7.505,7.505,20800.0
2019-05-22,7.505,7.55,7.5,7.55,9200.0
2019-05-23,7.565,7.565,7.505,7.505,1600.0
2019-05-24,7.505,7.505,7.5,7.5,8400.0
2019-05-27,7.5,7.5,7.5,7.5,892.0
2019-05-28,7.565,7.565,7.505,7.505,4452.0
2019-05-29,7.5,7.545,7.395,7.51,184956.0
2019-05-30,7.5,7.51,7.5,7.51,64.0
2019-05-31,7.5,7.55,7.5,7.55,25316.0
2019-06-03,7.505,7.55,7.48,7.505,124904.0
2019-06-04,7.525,7.6,7.5,7.6,133440.0
2019-06-05,7.63,7.63,7.54,7.585,3652.0
2019-06-06,7.505,7.505,7.165,7.46,6016.0
2019-06-07,7.125,7.435,7.125,7.4,11288.0
2019-06-10,7.425,7.485,7.42,7.485,6520.0
2019-06-11,7.255,7.52,7.25,7.5,11548.0
2019-06-12,7.48,7.485,7.45,7.48,4372.0
2019-06-13,7.45,7.56,7.45,7.52,8120.0
2019-06-14,7.495,7.52,7.495,7.52,860.0
2019-06-17,7.25,7.62,7.25,7.62,7052.0
2019-06-18,7.515,7.67,7.515,7.65,8236.0
2019-06-19,7.625,7.65,7.525,7.56,26556.0
2019-06-20,7.65,7.65,7.455,7.5,5496.0
2019-06-21,7.56,7.67,7.36,7.36,37768.0
2019-06-24,7.255,7.46,7.255,7.455,10116.0
2019-06-25,7.365,7.475,7.36,7.405,39836.0
2019-06-26,7.36,7.385,7.36,7.36,3260.0
2019-06-27,7.385,7.475,7.385,7.45,2168.0
2019-06-28,7.405,7.6,7.405,7.495,15868.0
2019-07-02,7.35,7.5,7.35,7.5,33852.0
2019-07-03,7.5,7.5,7.455,7.495,15220.0
2019-07-04,7.495,7.625,7.495,7.62,4780.0
2019-07-05,7.38,7.67,7.38,7.56,16568.0
2019-07-08,7.25,7.5,7.25,7.425,14340.0
2019-07-09,7.43,7.465,7.43,7.465,1932.0
2019-07-10,7.45,7.5,7.45,7.46,6016.0
2019-07-11,7.485,7.5,7.44,7.5,8264.0
2019-07-12,7.45,7.455,7.45,7.45,6516.0
2019-07-15,7.495,7.495,7.395,7.45,1732.0
2019-07-16,7.415,7.5,7.415,7.5,11708.0
2019-07-17,7.495,7.5,7.495,7.5,400.0
2019-07-18,7.25,7.495,7.25,7.495,3692.0
2019-07-19,7.49,7.49,7.45,7.45,5200.0
2019-07-22,7.625,7.625,7.43,7.475,7504.0
2019-07-23,7.495,7.625,7.45,7.485,41392.0
2019-07-24,7.465,7.545,7.44,7.545,96816.0
2019-07-25,7.52,7.565,7.475,7.475,3444.0
2019-07-26,7.405,7.525,7.405,7.51,11008.0
2019-07-29,7.38,7.465,7.38,7.44,5668.0
2019-07-30,7.46,7.46,7.425,7.425,12228.0
2019-07-31,7.405,7.44,7.4,7.4,12424.0
2019-08-01,7.39,7.425,7.39,7.415,6252.0
2019-08-02,7.375,7.45,7.375,7.415,9136.0
2019-08-06,7.375,7.42,7.245,7.4,12580.0
2019-08-07,7.36,7.36,7.235,7.275,11396.0
2019-08-08,7.225,7.36,7.225,7.315,15744.0
2019-08-09,7.315,7.385,7.315,7.315,30440.0
2019-08-12,7.26,7.26,7.125,7.125,7852.0
2019-08-13,7.125,7.18,7.125,7.14,36372.0
2019-08-14,7.14,7.2,7.14,7.14,44056.0
2019-08-15,7.14,7.17,7.14,7.14,2400.0
2019-08-16,7.17,7.215,7.145,7.145,5464.0
2019-08-19,7.125,7.135,7.125,7.125,10148.0
2019-08-20,7.175,7.21,7.125,7.125,5316.0
2019-08-21,7.125,7.14,7.125,7.125,23844.0
2019-08-22,7.185,7.185,7.125,7.17,37076.0
2019-08-23,7.125,7.17,7.125,7.13,7660.0
2019-08-26,7.15,7.185,7.14,7.15,27320.0
2019-08-27,7.125,7.125,6.855,6.92,22012.0
2019-08-28,6.875,6.97,6.875,6.97,4900.0
2019-08-29,6.935,6.985,6.93,6.94,7460.0
2019-08-30,6.94,6.95,6.94,6.94,7824.0
2019-09-03,6.94,6.94,6.895,6.94,36820.0
2019-09-04,6.94,6.96,6.875,6.875,13928.0
2019-09-05,6.65,7.085,6.63,6.985,371416.0
2019-09-06,6.92,7.17,6.9,7.125,128932.0
2019-09-09,7.175,7.295,7.125,7.15,96320.0
2019-09-10,7.15,7.27,7.15,7.245,46228.0
2019-09-11,7.13,7.25,7.125,7.245,12100.0
2019-09-12,7.225,7.23,7.155,7.19,22496.0
2019-09-13,7.155,7.155,7.085,7.11,20724.0
2019-09-16,7.37,7.375,7.125,7.15,33876.0
2019-09-17,7.165,7.23,7.165,7.23,9312.0
2019-09-18,7.19,7.205,7.17,7.19,13776.0
2019-09-19,7.19,7.26,7.19,7.25,20056.0
2019-09-20,7.13,7.26,7.13,7.235,33120.0
2019-09-23,7.19,7.315,7.19,7.315,53932.0
2019-09-24,7.19,7.37,7.19,7.325,187904.0
2019-09-25,7.265,7.42,7.265,7.415,21188.0
2019-09-26,7.375,7.45,7.375,7.44,39332.0
2019-09-27,7.45,7.46,7.43,7.44,22164.0
2019-09-30,7.425,7.475,7.425,7.475,36024.0
2019-10-01,7.475,7.485,7.42,7.485,61140.0
2019-10-02,7.38,7.48,7.35,7.405,18836.0
2019-10-03,7.4,7.56,7.38,7.56,988096.0
2019-10-04,7.505,7.635,7.505,7.635,43052.0
2019-10-07,7.515,7.62,7.515,7.605,21848.0
2019-10-08,7.545,7.63,7.54,7.565,26208.0
2019-10-09,7.585,7.605,7.585,7.595,3680.0
2019-10-10,7.595,7.69,7.59,7.69,93396.0
2019-10-11,7.735,7.835,7.705,7.79,20328.0
2019-10-15,7.815,7.815,7.7,7.705,34464.0
2019-10-16,7.71,7.795,7.71,7.75,7136.0
2019-10-17,7.69,7.73,7.515,7.685,50996.0
2019-10-18,7.665,7.71,7.645,7.705,3612.0
2019-10-21,7.52,7.87,7.515,7.71,6288.0
2019-10-22,7.795,7.8,7.625,7.715,4904.0
2019-10-23,7.63,7.735,7.63,7.675,5740.0
2019-10-24,7.63,7.765,7.63,7.73,7728.0
2019-10-25,7.63,7.8,7.63,7.8,22928.0
2019-10-28,7.825,7.9,7.755,7.835,33952.0
2019-10-29,7.8,7.895,7.8,7.895,4372.0
2019-10-30,8.75,8.95,7.915,7.955,19728.0
2019-10-31,7.895,7.955,7.89,7.89,13932.0
2019-11-01,7.9,8.055,7.9,7.97,12036.0
2019-11-04,7.95,8.055,7.95,7.96,15188.0
2019-11-05,7.95,7.95,7.905,7.935,64632.0
2019-11-06,7.915,7.96,7.915,7.915,7672.0
2019-11-07,7.915,8.06,7.88,8.04,36704.0
2019-11-08,8.5,8.7,8.5,8.64,145916.0
2019-11-11,9.12,9.325,8.915,9.18,389120.0
2019-11-12,9.235,9.235,9.08,9.13,266364.0
2019-11-13,9.09,9.315,9.09,9.315,135804.0
2019-11-14,9.23,9.44,9.23,9.415,147140.0
2019-11-15,9.44,9.44,9.03,9.32,68168.0
2019-11-18,9.34,9.44,9.25,9.44,35724.0
2019-11-19,9.44,9.49,9.375,9.46,22468.0
2019-11-20,9.5,9.625,9.335,9.555,332064.0
2019-11-21,9.615,9.615,9.55,9.55,21512.0
2019-11-22,9.625,9.765,9.61,9.74,274880.0
2019-11-25,9.85,9.875,9.725,9.735,31908.0
2019-11-26,9.775,9.825,9.725,9.825,327164.0
2019-11-27,9.805,10.225,9.75,10.225,79660.0
2019-11-28,10.185,10.19,10.0,10.0,35552.0
2019-11-29,10.0,10.125,10.0,10.07,22484.0
2019-12-02,10.21,10.245,10.105,10.2,399360.0
2019-12-03,10.245,10.25,10.015,10.19,100656.0
2019-12-04,10.115,10.325,10.115,10.28,99816.0
2019-12-05,10.25,10.495,10.24,10.495,215704.0
2019-12-06,10.39,10.58,10.375,10.54,91136.0
2019-12-09,10.555,10.565,10.42,10.565,24116.0
2019-12-10,10.565,10.91,10.4,10.875,287212.0
2019-12-11,10.96,10.96,10.165,10.555,54024.0
2019-12-12,10.445,10.58,10.155,10.3,85816.0
2019-12-13,10.43,10.43,10.065,10.16,96320.0
2019-12-16,10.18,10.18,9.965,9.965,101288.0
2019-12-17,10.3,10.3,9.94,9.98,30312.0
2019-12-18,9.95,9.95,9.625,9.625,74264.0
2019-12-19,9.59,10.08,9.59,9.86,46372.0
2019-12-20,9.765,10.03,9.765,10.03,104448.0
2019-12-23,10.295,10.295,9.99,10.065,26064.0
2019-12-24,10.185,10.24,9.94,9.94,19516.0
2019-12-27,9.89,10.15,9.875,10.075,28276.0
2019-12-30,10.03,10.135,10.005,10.12,12724.0
2019-12-31,10.215,10.215,10.01,10.07,15800.0
2020-01-02,10.07,10.195,10.025,10.065,13216.0
2020-01-03,9.99,10.025,9.88,9.945,19692.0
2020-01-06,9.815,9.94,9.815,9.92,20104.0
2020-01-07,9.815,10.125,9.815,10.075,38392.0
2020-01-08,10.125,10.145,10.02,10.075,24088.0
2020-01-09,9.94,10.21,9.94,10.205,14576.0
2020-01-10,10.5,10.5,10.155,10.33,14596.0
2020-01-13,10.285,10.285,9.94,10.255,10496.0
2020-01-14,10.225,10.295,10.14,10.295,20300.0
2020-01-15,9.94,10.35,9.94,10.315,15356.0
2020-01-16,10.375,10.445,10.19,10.24,95512.0
2020-01-17,10.25,10.475,10.25,10.475,27704.0
2020-01-20,10.5,10.5,10.455,10.5,13552.0
2020-01-21,10.455,10.675,10.39,10.395,34892.0
2020-01-22,10.45,10.45,10.395,10.44,48648.0
2020-01-23,10.945,10.945,10.365,10.365,41712.0
2020-01-24,10.43,10.55,10.39,10.51,72284.0
2020-01-27,10.065,10.625,10.065,10.565,18076.0
2020-01-28,10.545,10.8,10.545,10.655,302012.0
2020-01-29,10.675,10.96,10.65,10.875,28380.0
2020-01-30,10.9,11.055,10.75,11.035,24988.0
2020-01-31,11.21,11.315,10.805,10.875,40060.0
2020-02-03,10.875,11.03,10.78,10.875,21160.0
2020-02-04,11.25,11.25,10.985,10.99,38132.0
2020-02-05,10.89,11.22,10.89,11.125,77512.0
2020-02-06,11.25,11.495,11.19,11.475,109312.0
2020-02-07,11.13,11.56,11.125,11.485,26848.0
2020-02-10,11.7,11.7,11.33,11.415,32060.0
2020-02-11,11.425,11.5,11.325,11.44,134212.0
2020-02-12,11.32,11.655,11.315,11.535,25660.0
2020-02-13,11.555,12.265,11.555,12.215,110796.0
2020-02-14,12.405,12.575,12.25,12.53,902640.0
2020-02-18,12.735,13.02,12.565,12.875,132136.0
2020-02-19,13.0,13.57,12.895,13.375,148680.0
2020-02-20,13.46,13.625,13.42,13.42,58340.0
2020-02-21,13.555,13.555,12.98,13.125,95952.0
2020-02-24,12.5,12.91,12.5,12.715,121128.0
2020-02-25,12.52,12.735,12.49,12.5,114180.0
2020-02-26,12.21,12.79,12.14,12.48,213000.0
2020-02-27,12.43,12.92,11.835,12.02,183460.0
2020-02-28,11.86,12.125,11.7,12.09,153676.0
2020-03-02,12.1,12.71,11.93,12.61,202352.0
2020-03-03,13.0,13.0,12.05,12.215,110956.0
2020-03-04,12.24,12.605,12.035,12.445,117288.0
2020-03-05,12.555,12.555,12.315,12.44,41100.0
2020-03-06,12.395,12.67,12.26,12.55,201512.0
2020-03-09,11.895,12.285,11.485,11.485,109352.0
2020-03-10,12.25,13.105,11.7,13.055,463072.0
2020-03-11,13.35,13.35,12.54,12.625,103744.0
2020-03-12,10.995,12.33,10.995,11.875,253192.0
2020-03-13,11.965,12.755,11.815,12.755,349624.0
2020-03-16,12.07,12.75,10.995,11.85,46020.0
2020-03-17,11.655,11.805,10.37,10.87,338704.0
2020-03-18,10.585,10.585,8.985,9.18,469056.0
2020-03-19,9.125,10.105,8.43,9.84,59040.0
2020-03-20,10.05,10.715,9.75,10.125,234312.0
2020-03-23,9.75,10.11,9.75,9.75,311920.0
2020-03-24,10.145,10.35,9.75,10.35,191588.0
2020-03-25,10.355,11.25,10.005,10.855,118456.0
2020-03-26,10.87,11.25,10.21,10.53,166568.0
2020-03-27,10.0,10.24,9.5,9.77,26392.0
2020-03-30,9.75,10.0,9.125,9.925,89736.0
2020-03-31,10.0,10.335,9.75,10.245,112380.0
2020-04-01,9.945,10.215,9.19,9.385,50092.0
2020-04-02,9.645,9.735,9.165,9.335,49352.0
2020-04-03,9.25,9.4,9.25,9.345,55940.0
2020-04-06,9.25,9.585,9.25,9.25,35968.0
2020-04-07,9.225,10.175,9.225,9.935,46592.0
2020-04-08,9.89,10.045,9.62,9.92,57076.0
2020-04-09,9.965,10.415,9.59,9.625,140880.0
2020-04-13,9.565,9.82,9.34,9.34,28624.0
2020-04-14,9.375,9.89,9.375,9.6,57220.0
2020-04-15,9.28,9.625,9.28,9.32,19508.0
2020-04-16,9.39,10.01,9.39,10.0,105356.0
2020-04-17,10.0,10.315,9.655,9.785,21852.0
2020-04-20,9.74,9.74,8.945,9.035,68540.0
2020-04-21,8.99,9.125,8.93,9.06,29708.0
2020-04-22,9.52,9.52,9.0,9.365,26396.0
2020-04-23,9.4,9.795,9.33,9.335,23836.0
2020-04-24,9.325,9.325,9.15,9.16,19580.0
2020-04-27,9.175,9.765,9.175,9.605,27976.0
2020-04-28,9.765,9.855,9.505,9.59,10180.0
2020-04-29,10.495,10.495,9.74,10.265,152088.0
2020-04-30,10.0,10.305,10.0,10.17,16940.0
2020-05-01,10.17,10.25,9.85,10.03,50808.0
2020-05-04,10.015,10.4,10.015,10.14,26212.0
2020-05-05,10.17,10.25,10.115,10.165,46212.0
2020-05-06,10.12,10.58,10.075,10.58,94908.0
2020-05-07,11.03,12.515,10.875,12.375,131580.0
2020-05-08,13.25,13.25,11.76,12.14,37592.0
2020-05-11,11.75,12.45,11.715,12.45,525068.0
2020-05-12,12.5,12.75,11.9,12.605,128680.0
2020-05-13,12.895,12.895,12.02,12.195,74452.0
2020-05-14,11.75,12.415,11.75,11.955,69300.0
2020-05-15,11.75,11.96,11.725,11.82,50028.0
2020-05-19,11.975,11.975,11.71,11.95,52948.0
2020-05-20,11.96,12.285,11.875,12.185,61204.0
2020-05-21,12.125,12.515,11.905,12.265,82068.0
2020-05-22,12.02,12.4,11.965,12.25,24028.0
2020-05-25,12.435,12.5,12.26,12.5,25596.0
2020-05-26,12.41,12.5,12.3,12.44,79656.0
2020-05-27,12.5,12.71,12.19,12.625,96616.0
2020-05-28,12.58,13.135,12.405,13.135,65016.0
2020-05-29,12.84,13.195,12.68,13.0,68072.0
2020-06-01,13.07,13.2,12.525,13.11,151888.0
2020-06-02,13.065,13.59,12.75,13.5,106232.0
2020-06-03,13.5,13.75,13.14,13.465,82192.0
2020-06-04,13.5,13.625,12.96,13.425,85116.0
2020-06-05,13.44,13.605,13.25,13.25,24572.0
2020-06-08,13.435,13.67,12.87,13.515,50536.0
2020-06-09,13.705,13.75,13.51,13.535,37660.0
2020-06-10,13.535,13.75,13.5,13.74,22096.0
2020-06-11,13.495,13.59,13.23,13.515,70980.0
2020-06-12,13.68,14.42,13.545,14.265,75856.0
2020-06-15,13.705,14.25,13.705,14.0,56760.0
2020-06-16,14.25,14.25,14.0,14.15,30300.0
2020-06-17,14.17,14.5,14.065,14.425,55500.0
2020-06-18,14.25,14.37,13.91,14.34,42800.0
2020-06-19,14.515,14.985,14.025,14.375,97480.0
2020-06-22,14.19,15.21,14.19,14.545,51260.0
2020-06-23,14.755,15.34,14.75,14.94,67000.0
2020-06-24,15.145,15.145,14.51,14.905,37704.0
2020-06-25,14.86,14.87,14.5,14.65,15000.0
2020-06-26,14.65,14.695,14.36,14.45,39868.0
2020-06-29,15.395,15.4,14.555,15.035,58340.0
2020-06-30,14.99,15.42,14.99,15.315,26344.0
2020-07-02,15.5,16.25,15.5,16.04,59072.0
2020-07-03,16.085,17.13,16.085,16.475,59624.0
2020-07-06,16.995,17.0,16.135,16.135,41196.0
2020-07-07,16.625,16.67,15.88,16.065,76908.0
2020-07-08,16.11,16.535,15.875,16.255,38708.0
2020-07-09,16.05,16.575,15.875,16.5,63172.0
2020-07-10,15.875,16.5,15.875,16.37,51628.0
2020-07-13,16.49,16.495,16.0,16.175,56612.0
2020-07-14,16.0,16.175,15.875,16.0,35328.0
2020-07-15,16.25,16.38,16.005,16.33,35800.0
2020-07-16,16.495,16.86,16.3,16.63,82648.0
2020-07-17,20.79,20.79,16.94,17.065,33032.0
2020-07-20,17.245,17.84,16.82,17.595,59560.0
2020-07-21,18.0,18.09,17.44,17.62,50888.0
2020-07-22,17.315,18.135,17.315,18.065,51212.0
2020-07-23,18.745,19.705,18.28,19.275,495908.0
2020-07-24,19.23,20.12,19.2,19.975,155304.0
2020-07-27,19.51,19.92,19.21,19.87,102848.0
2020-07-28,19.86,19.995,19.26,19.815,48332.0
2020-07-29,19.79,20.915,19.79,20.5,98476.0
2020-07-30,20.49,20.655,19.585,20.455,51188.0
2020-07-31,20.625,20.625,19.825,19.935,87212.0
2020-08-04,20.325,20.62,19.885,20.24,120672.0
2020-08-05,20.13,21.115,20.0,20.935,193252.0
2020-08-06,21.005,23.425,21.0,23.385,185932.0
2020-08-07,23.245,23.245,21.395,22.0,118232.0
2020-08-10,22.705,22.705,21.51,21.675,51756.0
2020-08-11,21.52,21.525,20.615,20.695,86932.0
2020-08-12,21.055,22.25,20.625,21.375,164284.0
2020-08-13,21.48,22.06,20.965,21.6,78776.0
2020-08-14,21.75,22.21,21.05,21.385,42680.0
2020-08-17,21.8,21.8,20.755,20.865,41776.0
2020-08-18,20.775,20.775,19.755,20.73,98060.0
2020-08-19,20.005,20.565,19.94,20.065,125564.0
2020-08-20,20.11,21.03,19.665,20.855,80204.0
2020-08-21,20.335,21.46,20.335,21.46,58340.0
2020-08-24,21.43,21.92,21.205,21.225,63356.0
2020-08-25,21.615,21.995,21.09,21.945,75664.0
2020-08-26,22.34,22.34,21.43,22.095,63028.0
2020-08-27,21.745,22.385,21.745,22.245,34236.0
2020-08-28,21.785,22.49,21.785,22.255,122304.0
2020-08-31,22.485,22.485,21.845,22.01,46404.0
2020-09-01,22.19,23.62,21.65,23.385,153172.0
2020-09-02,23.745,24.19,22.915,23.79,150768.0
2020-09-03,24.125,24.19,23.125,23.545,112440.0
2020-09-04,23.26,23.59,21.495,22.54,104296.0
2020-09-08,22.71,22.71,20.955,21.745,61364.0
2020-09-09,21.7,21.82,21.615,21.82,11324.0
2020-09-10,21.83,22.035,20.84,21.025,107132.0
2020-09-11,20.815,21.445,20.815,21.41,50916.0
2020-09-14,21.455,21.545,20.445,20.72,51296.0
2020-09-15,20.725,21.23,20.62,20.62,29400.0
2020-09-16,20.375,20.585,20.355,20.44,14024.0
2020-09-17,20.375,20.53,20.035,20.53,41360.0
2020-09-18,20.625,20.685,20.535,20.685,20780.0
2020-09-21,20.59,20.74,20.25,20.645,72976.0
2020-09-22,20.295,20.845,20.295,20.585,61500.0
2020-09-23,20.54,20.54,19.58,19.58,34060.0
2020-09-24,19.2,20.345,19.11,20.19,46644.0
2020-09-25,19.955,20.52,19.875,20.52,67776.0
2020-09-28,20.395,20.595,20.135,20.41,54448.0
2020-09-29,20.13,20.73,20.13,20.575,47284.0
2020-09-30,20.545,21.295,20.21,21.19,259044.0
2020-10-01,21.235,21.67,21.23,21.66,22716.0
2020-10-02,21.65,21.675,21.395,21.46,35080.0
2020-10-05,21.135,21.58,21.135,21.575,41864.0
2020-10-06,21.59,22.365,21.59,21.75,46164.0
2020-10-07,21.635,22.12,21.19,21.48,21992.0
2020-10-08,20.9,21.13,20.795,21.115,15464.0
2020-10-09,21.16,21.76,21.115,21.66,25764.0
2020-10-13,21.66,21.985,21.3,21.965,29876.0
2020-10-14,21.925,22.995,21.925,22.025,72240.0
2020-10-15,21.995,22.365,21.385,21.92,22612.0
2020-10-16,21.5,22.01,21.5,21.605,29012.0
2020-10-19,20.9,21.985,20.9,21.7,37736.0
2020-10-20,21.62,23.375,20.925,22.95,87304.0
2020-10-21,23.12,23.445,22.595,23.185,69172.0
2020-10-22,23.23,23.455,22.565,22.865,23340.0
2020-10-23,21.75,22.365,21.715,22.34,314152.0
2020-10-26,22.04,22.04,21.44,21.725,80980.0
2020-10-27,22.165,22.165,21.405,21.94,343228.0
2020-10-28,21.815,21.91,21.35,21.79,122948.0
2020-10-29,21.445,21.915,21.44,21.625,113524.0
2020-10-30,21.84,21.885,21.28,21.8,52192.0
2020-11-02,21.8,22.295,21.525,21.67,126644.0
2020-11-03,21.8,21.8,21.51,21.52,28624.0
2020-11-04,21.76,22.625,21.67,22.37,118808.0
2020-11-05,22.51,24.0,22.51,22.705,269172.0
2020-11-06,22.755,23.24,22.2,22.565,113572.0
2020-11-09,23.05,23.435,21.625,22.255,187380.0
2020-11-10,22.21,22.425,21.43,21.965,214368.0
2020-11-11,21.635,22.24,21.315,21.55,161732.0
2020-11-12,21.525,21.675,21.0,21.12,110992.0
2020-11-13,21.12,21.25,20.91,21.025,64460.0
2020-11-16,21.245,21.245,20.19,21.04,195048.0
2020-11-17,21.12,21.19,20.585,21.165,135500.0
2020-11-18,21.165,21.185,20.485,20.69,85776.0
2020-11-19,20.86,20.9,20.53,20.69,39860.0
2020-11-20,20.685,20.87,20.48,20.815,20808.0
2020-11-23,20.77,20.77,20.235,20.26,142128.0
2020-11-24,20.275,20.47,19.94,20.135,93284.0
2020-11-25,20.005,20.525,20.005,20.35,152128.0
2020-11-26,20.495,20.83,20.25,20.425,28288.0
2020-11-27,20.68,20.68,20.27,20.44,32292.0
2020-11-30,20.47,20.735,20.145,20.525,291932.0
2020-12-01,20.41,20.69,20.345,20.495,184016.0
2020-12-02,20.62,20.62,19.94,20.04,59932.0
2020-12-03,20.245,20.245,19.875,19.91,59484.0
2020-12-04,20.0,20.44,19.95,20.02,679884.0
2020-12-07,20.005,20.335,20.005,20.21,316996.0
2020-12-08,20.275,20.325,19.955,20.315,126024.0
2020-12-09,20.4,20.55,20.255,20.455,61120.0
2020-12-10,20.25,20.925,20.19,20.795,93120.0
2020-12-11,20.55,21.15,20.55,21.02,45668.0
2020-12-14,20.965,21.165,20.915,21.135,158716.0
2020-12-15,21.16,21.635,20.88,21.52,64288.0
2020-12-16,21.745,21.815,21.175,21.26,61172.0
2020-12-17,21.01,21.61,21.005,21.25,108696.0
2020-12-18,21.16,21.245,20.81,21.065,41916.0
2020-12-21,21.06,21.995,20.65,21.44,129304.0
2020-12-22,21.44,21.865,20.76,21.685,62568.0
2020-12-23,21.985,22.155,21.465,21.87,92412.0
2020-12-24,22.05,22.09,21.83,22.075,25452.0
2020-12-29,22.565,22.565,21.955,22.085,149372.0
2020-12-30,22.2,22.2,21.72,21.995,195700.0
2020-12-31,22.245,22.315,21.725,22.27,26156.0
2021-01-04,22.255,22.375,21.645,21.9,84248.0
2021-01-05,22.185,22.24,21.6,21.84,60420.0
2021-01-06,22.16,22.855,21.88,22.245,128848.0
2021-01-07,22.74,22.95,22.125,22.16,47452.0
2021-01-08,22.165,22.45,22.125,22.295,68648.0
2021-01-11,22.4,22.455,22.05,22.05,32652.0
2021-01-12,22.05,22.38,21.79,22.045,82056.0
2021-01-13,21.86,22.175,21.755,21.85,21848.0
2021-01-14,22.325,22.325,21.295,21.295,57024.0
2021-01-15,21.255,21.705,20.46,21.425,142136.0
2021-01-18,21.59,22.005,21.575,21.79,213368.0
2021-01-19,21.64,22.075,21.25,21.63,85976.0
2021-01-20,21.635,22.29,21.25,21.56,86008.0
2021-01-21,21.255,22.175,21.155,21.54,59400.0
2021-01-22,21.47,21.47,20.99,21.255,196308.0
2021-01-25,22.175,23.27,21.51,21.775,510168.0
2021-01-26,22.16,22.57,21.775,22.44,110192.0
2021-01-27,22.745,22.745,21.455,21.75,147860.0
2021-01-28,21.825,22.305,21.625,22.13,51104.0
2021-01-29,21.745,21.75,21.315,21.535,537028.0
2021-02-01,21.565,21.955,21.01,21.8,248976.0
2021-02-02,22.065,22.315,21.7,22.01,114032.0
2021-02-03,22.165,23.46,22.03,23.425,286152.0
2021-02-04,23.125,23.56,22.875,23.405,232584.0
2021-02-05,23.535,24.675,23.405,24.66,244720.0
2021-02-08,24.735,24.995,24.085,24.52,224468.0
2021-02-09,24.54,25.3,24.085,24.465,133188.0
2021-02-10,24.655,24.69,24.04,24.5,71084.0
2021-02-11,26.0,28.225,25.5,27.715,791044.0
2021-02-12,27.75,30.045,27.665,29.975,446372.0
2021-02-16,30.185,31.225,29.855,30.86,589364.0
2021-02-17,30.905,31.125,30.3,30.55,373716.0
2021-02-18,30.5,31.0,30.04,30.53,529540.0
2021-02-19,31.11,31.735,30.385,30.99,193596.0
2021-02-22,31.0,32.035,30.57,31.175,249364.0
2021-02-23,31.25,31.985,30.63,31.82,310648.0
2021-02-24,31.345,31.995,30.8,31.4,248412.0
2021-02-25,31.615,32.055,30.96,31.165,277840.0
2021-02-26,31.165,31.63,30.56,30.925,141884.0
2021-03-01,30.87,31.41,30.55,30.92,156228.0
2021-03-02,30.915,31.41,30.75,30.885,142620.0
2021-03-03,30.22,32.445,29.73,32.09,521548.0
2021-03-04,32.0,32.5,30.1,30.93,166736.0
2021-03-05,30.875,31.415,30.795,30.9,236576.0
2021-03-08,30.9,32.065,30.275,31.225,352420.0
2021-03-09,32.0,32.0,30.66,30.795,141128.0
2021-03-10,31.36,31.36,29.365,29.86,120564.0
2021-03-11,31.25,31.25,29.37,29.63,212580.0
2021-03-12,29.66,29.995,28.745,29.05,155400.0
2021-03-15,28.93,29.5,27.23,28.15,795824.0
2021-03-16,28.605,29.35,28.13,29.025,454480.0
2021-03-17,29.625,30.44,28.5,29.41,336532.0
2021-03-18,29.56,29.945,28.99,29.67,332584.0
2021-03-19,29.675,30.085,29.235,29.815,185624.0
2021-03-22,29.2,30.175,29.065,29.95,318752.0
2021-03-23,29.945,30.3,29.235,29.885,103348.0
2021-03-24,29.875,29.965,29.345,29.475,122612.0
2021-03-25,29.235,29.78,28.5,29.695,284468.0
2021-03-26,29.315,29.97,29.275,29.7,223928.0
2021-03-29,29.51,29.565,27.45,27.69,238812.0
2021-03-30,27.655,28.87,27.065,28.615,568320.0
2021-03-31,28.31,30.75,28.31,29.755,916988.0
2021-04-01,30.305,30.87,29.805,30.605,174808.0
2021-04-05,30.86,31.245,30.38,30.44,74352.0
2021-04-06,31.065,31.065,29.955,30.11,64700.0
2021-04-07,29.94,30.375,28.99,29.08,74980.0
2021-04-08,29.01,29.725,28.895,29.715,51208.0
2021-04-09,29.71,30.11,29.585,30.05,60252.0
2021-04-12,30.005,30.525,29.67,29.76,42696.0
2021-04-13,29.56,29.94,29.16,29.385,96376.0
2021-04-14,29.18,29.285,28.275,28.315,120120.0
2021-04-15,28.36,28.665,27.79,28.34,315264.0
2021-04-16,29.3,29.3,28.5,29.035,49312.0
2021-04-19,29.425,29.425,28.38,28.545,57744.0
2021-04-20,28.59,28.855,28.495,28.61,82296.0
2021-04-21,28.5,28.815,28.5,28.755,56812.0
2021-04-22,28.905,29.41,28.71,28.925,67604.0
2021-04-23,28.86,29.29,28.785,29.2,46852.0
2021-04-26,29.105,29.745,28.25,29.715,60756.0
2021-04-27,29.855,31.73,29.755,31.535,154876.0
2021-04-28,31.535,32.0,30.94,31.74,210392.0
2021-04-29,31.975,32.8,31.3,32.565,266036.0
2021-04-30,32.5,33.07,32.415,32.775,81128.0
2021-05-03,32.75,33.535,32.08,33.15,111612.0
2021-05-04,33.15,33.82,32.585,33.53,509636.0
2021-05-05,33.735,35.32,33.5,34.6,358640.0
2021-05-06,36.19,38.885,35.75,37.5,785176.0
2021-05-07,37.505,39.49,37.505,39.08,359484.0
2021-05-10,39.3,39.3,37.0,37.285,417960.0
2021-05-11,37.18,37.77,36.015,37.335,538096.0
2021-05-12,37.37,38.5,36.2,36.545,533456.0
2021-05-13,36.47,36.805,35.74,36.335,227780.0
2021-05-14,36.415,37.565,36.095,37.21,285636.0
2021-05-17,37.21,37.21,36.085,36.425,109972.0
2021-05-18,36.425,37.32,36.085,37.22,167284.0
2021-05-19,36.945,38.475,36.185,38.135,483552.0
2021-05-20,38.18,39.25,38.0,39.055,594480.0
2021-05-21,39.055,39.49,38.535,39.02,405348.0
2021-05-25,39.1,40.0,38.645,38.995,528324.0
2021-05-26,39.095,40.025,39.005,39.4,513264.0
2021-05-27,39.505,39.75,38.15,39.3,550352.0
2021-05-28,39.285,40.18,39.06,39.905,269032.0
2021-05-31,39.905,41.13,39.39,39.845,291976.0
2021-06-01,40.085,40.435,38.24,38.325,272852.0
2021-06-02,38.515,38.515,37.27,38.03,247892.0
2021-06-03,38.695,39.785,38.04,39.63,820584.0
2021-06-04,40.555,40.555,36.855,37.095,316540.0
2021-06-07,37.875,37.875,36.5,37.085,294780.0
2021-06-08,37.085,37.445,36.75,36.915,199776.0
2021-06-09,36.915,38.635,36.43,38.345,706400.0
2021-06-10,38.745,39.07,36.71,38.79,519136.0
2021-06-11,39.01,39.93,38.045,39.895,449044.0
2021-06-14,40.0,40.0,37.3,37.46,631740.0
2021-06-15,37.46,37.96,35.78,36.91,561496.0
2021-06-16,36.925,37.935,36.43,36.61,164656.0
2021-06-17,36.63,37.515,35.915,36.38,254884.0
2021-06-18,36.125,37.68,36.125,37.185,572660.0
2021-06-21,37.5,37.5,36.46,36.61,409956.0
2021-06-22,36.725,39.075,36.47,38.825,336908.0
2021-06-23,39.07,41.04,39.0,40.39,540412.0
2021-06-24,40.82,40.905,39.71,40.13,155248.0
2021-06-25,40.13,40.635,39.835,40.03,75944.0
2021-06-28,41.0,41.44,40.025,41.07,463792.0
2021-06-29,41.165,42.26,40.915,40.96,132188.0
2021-06-30,41.13,41.45,40.64,41.445,130432.0
2021-07-02,41.62,43.19,41.125,43.045,467984.0
2021-07-05,43.045,43.685,42.0,42.265,309644.0
2021-07-06,42.41,42.425,41.205,41.915,193396.0
2021-07-07,41.915,42.135,40.27,41.04,279900.0
2021-07-08,40.75,42.595,40.195,42.05,216320.0
2021-07-09,42.18,43.44,41.94,42.33,247324.0
2021-07-12,39.5,43.92,39.5,41.59,99998.0
2021-07-13,41.42,42.0,40.34,41.06,151788.0
2021-07-14,40.6,44.97,40.6,41.82,84989.0
2021-07-15,41.83,42.25,41.12,41.97,86384.0
2021-07-16,42.17,44.23,41.91,43.66,170044.0
2021-07-19,43.67,44.0,42.71,43.54,92033.0
2021-07-20,43.61,44.72,42.6,44.26,64280.0
2021-07-21,44.57,45.83,44.25,44.58,85287.0
2021-07-22,44.58,45.51,44.0,45.39,77255.0
2021-07-23,45.28,46.68,45.27,45.69,113904.0
2021-07-26,46.01,46.7,44.03,45.93,140101.0
2021-07-27,46.05,46.49,44.46,44.92,116081.0
2021-07-28,45.43,45.93,44.5,45.79,68893.0
2021-07-29,45.79,46.85,44.98,46.0,70589.0
2021-07-30,46.02,47.2,45.41,46.6,161648.0
2021-08-03,46.9,46.9,45.8,46.22,109084.0
2021-08-04,46.27,46.7,45.56,46.21,91724.0
2021-08-05,46.66,48.02,45.83,47.82,163796.0
2021-08-06,47.92,49.08,46.83,48.21,122097.0
2021-08-09,48.24,49.3,47.27,48.85,115837.0
2021-08-10,49.0,49.43,47.14,48.16,94667.0
2021-08-11,48.16,48.97,47.67,48.47,74339.0
2021-08-12,48.52,49.23,47.71,47.82,54451.0
2021-08-13,47.82,49.05,47.1,47.46,71034.0
2021-08-16,47.45,48.17,46.37,47.91,55575.0
2021-08-17,47.76,47.99,45.45,46.74,85120.0
2021-08-18,46.78,47.05,45.79,46.01,94516.0
2021-08-19,45.48,46.58,45.47,46.18,54911.0
2021-08-20,46.13,46.91,45.5,45.77,72027.0
2021-08-23,45.78,46.58,44.83,45.35,58487.0
2021-08-24,45.35,46.5,45.0,45.44,87626.0
2021-08-25,45.44,46.97,45.43,46.59,84212.0
2021-08-26,46.61,47.49,45.52,45.82,45800.0
2021-08-27,45.82,46.31,45.13,45.3,95124.0
2021-08-30,45.28,46.88,45.2,46.39,74290.0
2021-08-31,46.7,46.7,45.15,45.43,74320.0
2021-09-01,45.46,46.91,45.0,46.76,77507.0
2021-09-02,46.99,47.96,46.68,47.83,85087.0
2021-09-03,47.71,47.96,46.05,47.69,84004.0
2021-09-07,47.31,48.03,46.97,47.03,50115.0
2021-09-08,46.94,47.99,45.37,46.48,169183.0
2021-09-09,46.36,46.5,44.0,45.36,137430.0
2021-09-10,45.37,46.05,45.08,45.39,69299.0
2021-09-13,45.4,45.4,43.02,43.28,160791.0
2021-09-14,42.75,44.34,41.63,44.21,172870.0
2021-09-15,44.21,44.79,43.2,43.93,174347.0
2021-09-16,43.93,45.24,43.82,44.94,69119.0
2021-09-17,45.51,45.83,44.69,45.21,84444.0
2021-09-20,44.97,45.0,42.85,43.29,97944.0
2021-09-21,43.88,44.33,42.75,43.16,79975.0
2021-09-22,43.29,44.58,43.19,44.06,54085.0
2021-09-23,44.24,45.29,44.07,44.26,38749.0
2021-09-24,44.14,44.58,43.89,44.11,44614.0
2021-09-27,43.93,44.15,42.51,43.46,74577.0
2021-09-28,43.06,43.46,42.5,42.71,67478.0
2021-09-29,42.72,43.94,42.72,43.86,55622.0
2021-09-30,43.86,44.8,42.84,43.24,92395.0
2021-10-01,43.24,43.34,42.07,42.44,51698.0
2021-10-04,42.02,42.15,40.08,40.25,96063.0
2021-10-05,40.2,42.02,39.94,41.06,93106.0
2021-10-06,40.69,41.83,39.43,40.21,65227.0
2021-10-07,40.64,42.15,40.3,41.95,84448.0
2021-10-08,42.19,42.23,41.6,41.74,44980.0
2021-10-12,41.72,41.76,41.08,41.55,33736.0
2021-10-13,41.55,42.49,41.18,42.18,36008.0
2021-10-14,42.19,42.75,41.19,42.15,75391.0
2021-10-15,42.29,43.17,41.41,42.58,46117.0
2021-10-18,42.47,42.9,41.5,42.86,94215.0
2021-10-19,42.95,44.0,42.43,43.02,59297.0
2021-10-20,42.89,43.62,42.61,43.4,42509.0
2021-10-21,43.34,43.95,43.1,43.67,36180.0
2021-10-22,43.84,45.04,42.95,43.74,116028.0
2021-10-25,43.8,44.32,42.03,43.05,137337.0
2021-10-26,43.34,43.35,42.48,42.87,97530.0
2021-10-27,43.01,43.18,41.02,41.33,146413.0
2021-10-28,41.33,42.72,40.74,42.0,88433.0
2021-10-29,41.96,42.38,41.44,41.83,65053.0
2021-11-01,42.06,44.13,42.06,43.7,95508.0
2021-11-02,43.71,44.44,43.22,43.81,77773.0
2021-11-03,43.8,46.11,43.15,45.62,324742.0
2021-11-04,45.63,46.28,44.49,45.62,124369.0
2021-11-05,47.0,48.14,46.5,47.44,256003.0
2021-11-08,47.64,48.0,45.43,45.65,113885.0
2021-11-09,45.93,45.93,44.12,44.63,119681.0
2021-11-10,44.53,44.63,42.05,42.93,123141.0
2021-11-11,43.25,43.38,41.8,41.98,101362.0
2021-11-12,41.98,42.2,41.29,42.15,120776.0
2021-11-15,42.28,43.27,42.15,43.05,107972.0
2021-11-16,43.23,44.1,43.15,43.45,93173.0
2021-11-17,44.0,45.7,43.75,45.51,105790.0
2021-11-18,45.56,46.29,44.59,45.95,113985.0
2021-11-19,45.95,47.79,45.25,47.08,160331.0
2021-11-22,47.22,48.46,46.65,47.55,178230.0
2021-11-23,47.28,47.99,44.63,45.25,81730.0
2021-11-24,45.05,46.58,44.68,46.09,37084.0
2021-11-25,46.33,46.37,45.6,46.11,26264.0
2021-11-26,44.39,46.09,43.42,45.68,59109.0
2021-11-29,45.94,46.37,43.79,43.8,56285.0
2021-11-30,43.41,44.35,43.08,43.78,95129.0
2021-12-01,43.96,44.64,42.84,42.98,51044.0
2021-12-02,42.83,44.16,42.76,43.43,71717.0
2021-12-03,43.92,43.92,41.4,42.41,148879.0
2021-12-06,42.46,43.68,41.74,43.45,80015.0
2021-12-07,44.3,44.73,43.75,44.07,48962.0
2021-12-08,44.11,44.49,43.15,43.68,22952.0
2021-12-09,43.95,44.13,43.11,43.26,27104.0
2021-12-10,43.73,43.73,42.64,42.84,28051.0
2021-12-13,42.94,43.14,42.2,42.54,52378.0
2021-12-14,42.01,43.47,42.01,43.26,147963.0
2021-12-15,43.1,44.13,42.555,43.91,73010.0
2021-12-16,44.14,45.29,43.98,45.08,264845.0
2021-12-17,44.75,45.79,44.1,45.54,71878.0
2021-12-20,43.0,45.53,43.0,45.36,128336.0
2021-12-21,45.78,46.9,45.72,46.04,122388.0
2021-12-22,46.14,47.23,45.58,46.92,36612.0
2021-12-23,47.01,47.47,46.63,46.86,35633.0
2021-12-24,47.04,47.28,46.3,46.77,12494.0
2021-12-29,46.04,49.25,46.04,48.26,155484.0
2021-12-30,48.38,48.74,47.3,47.35,46150.0
2021-12-31,47.35,48.02,46.86,47.69,28679.0
2022-01-04,47.7,48.6,47.64,48.05,35788.0
2022-01-05,48.54,48.54,46.33,46.57,80979.0
2022-01-06,46.6,46.65,45.16,45.94,70336.0
2022-01-07,45.94,46.37,45.06,45.48,39909.0
2022-01-10,45.07,45.56,44.4,45.06,177774.0
2022-01-11,45.06,45.99,44.64,45.82,61487.0
2022-01-12,46.0,46.67,44.82,45.39,87683.0
2022-01-13,45.5,45.74,44.6,45.13,64778.0
2022-01-14,44.83,45.5,44.25,45.29,276686.0
2022-01-17,45.73,46.87,45.53,46.0,41519.0
2022-01-18,45.41,45.69,44.6,44.61,118198.0
2022-01-19,44.77,45.24,44.39,44.57,279977.0
2022-01-20,44.72,45.99,44.51,45.06,129849.0
2022-01-21,44.94,45.0,43.67,43.8,133107.0
2022-01-24,43.33,43.6,41.42,43.47,142502.0
2022-01-25,42.94,43.0,41.76,42.2,125676.0
2022-01-26,42.61,43.25,42.2,42.36,99275.0
2022-01-27,42.76,42.93,42.2,42.43,110443.0
2022-01-28,42.64,42.91,42.07,42.6,76571.0
2022-01-31,42.2,43.15,41.9,42.95,142898.0
2022-02-01,43.12,44.59,42.73,44.58,219930.0
2022-02-02,44.61,45.02,42.88,43.54,41454.0
2022-02-03,42.9,43.09,42.55,42.8,76303.0
2022-02-04,42.86,44.07,42.85,43.93,222456.0
2022-02-07,44.07,44.55,43.36,44.38,40956.0
2022-02-08,44.2,45.59,44.14,45.31,146044.0
2022-02-09,45.79,47.17,45.37,46.68,176166.0
2022-02-10,45.76,47.21,45.44,46.57,92103.0
2022-02-11,46.4,46.4,40.16,40.2,660000.0
2022-02-14,40.15,40.15,37.12,37.22,1029096.0
2022-02-15,37.87,39.65,37.36,38.52,465934.0
2022-02-16,38.29,38.55,37.76,38.0,246787.0
2022-02-17,37.75,38.13,36.9,37.79,230917.0
2022-02-18,37.76,39.42,37.47,37.69,398060.0
2022-02-22,37.33,38.06,37.04,37.95,264834.0
2022-02-23,38.0,38.46,36.15,36.16,239482.0
2022-02-24,35.39,35.47,34.23,35.15,378437.0
2022-02-25,35.2,35.87,34.74,35.63,169970.0
2022-02-28,35.08,35.31,33.98,34.72,139565.0
2022-03-01,34.69,34.71,33.05,33.42,160487.0
2022-03-02,33.5,33.82,32.7,33.21,148833.0
2022-03-03,33.38,33.55,32.36,32.53,105600.0
2022-03-04,32.18,32.49,30.59,31.07,251251.0
2022-03-07,30.16,31.19,29.49,30.22,475699.0
2022-03-08,30.39,30.71,29.17,29.55,236862.0
2022-03-09,29.63,31.18,29.61,30.96,370503.0
2022-03-10,30.51,30.88,29.79,30.2,143311.0
2022-03-11,30.49,30.7,29.9,30.01,61471.0
2022-03-14,30.12,30.52,29.12,29.28,175577.0
2022-03-15,29.42,30.17,29.14,30.01,394616.0
2022-03-16,30.48,32.63,30.25,32.14,114848.0
2022-03-17,32.02,32.69,31.1,32.22,173502.0
2022-03-18,32.22,32.61,31.77,32.11,81543.0
2022-03-21,32.16,32.5,31.4,31.98,99676.0
2022-03-22,32.15,34.53,32.09,34.11,199391.0
2022-03-23,34.0,34.92,33.68,33.9,136469.0
2022-03-24,33.66,34.05,32.98,33.5,126292.0
2022-03-25,33.92,33.92,32.9,33.1,56040.0
2022-03-28,32.96,33.12,31.9,32.7,103784.0
2022-03-29,32.91,34.38,32.91,33.72,118034.0
2022-03-30,33.71,34.27,33.45,33.83,56385.0
2022-03-31,33.86,34.7,33.69,34.37,84420.0
2022-04-01,34.43,34.75,33.62,34.01,93896.0
2022-04-04,34.17,34.58,33.52,33.82,49906.0
2022-04-05,33.44,34.56,33.22,34.27,185311.0
2022-04-06,34.0,34.6,32.11,32.68,111900.0
2022-04-07,32.67,33.44,32.42,33.02,61925.0
2022-04-08,33.11,33.61,32.7,33.05,38269.0
2022-04-11,32.92,33.52,32.5,33.03,77897.0
2022-04-12,33.09,33.78,32.58,32.74,47481.0
2022-04-13,32.81,33.91,32.06,33.55,52214.0
2022-04-14,33.72,33.75,32.91,33.12,43399.0
2022-04-18,33.0,33.32,32.68,33.06,49718.0
2022-04-19,33.04,34.26,32.61,33.99,126618.0
2022-04-20,34.07,34.14,33.27,33.96,98044.0
2022-04-21,34.14,34.51,33.65,33.95,50649.0
2022-04-22,33.56,34.05,32.81,33.29,130208.0
2022-04-25,33.01,34.41,32.89,34.38,134575.0
2022-04-26,34.34,34.35,31.51,32.0,308241.0
2022-04-27,31.97,32.52,31.4,31.85,262710.0
2022-04-28,32.29,33.27,31.95,32.85,109790.0
2022-04-29,32.79,32.85,30.88,30.89,62441.0
2022-05-02,31.02,31.02,29.44,29.77,82473.0
2022-05-03,29.77,30.51,29.33,29.98,140840.0
2022-05-04,29.89,32.56,29.89,32.41,134077.0
2022-05-05,32.07,32.64,31.5,31.91,83884.0
2022-05-06,33.47,35.94,32.15,35.34,346334.0
2022-05-09,34.8,35.46,34.02,34.8,374650.0
2022-05-10,34.32,34.34,30.62,30.91,214211.0
2022-05-11,30.91,31.16,29.92,30.8,162976.0
2022-05-12,30.5,31.77,29.54,31.72,187283.0
2022-05-13,32.22,34.38,31.74,33.07,91196.0
2022-05-16,33.01,34.09,32.5,33.3,66997.0
2022-05-17,33.39,34.55,33.32,34.27,44248.0
2022-05-18,33.86,34.57,33.67,33.99,124655.0
2022-05-19,33.68,34.19,33.36,33.58,45062.0
2022-05-20,33.91,34.25,33.03,33.57,78830.0
2022-05-24,33.5,33.5,32.03,33.18,119608.0
2022-05-25,33.09,33.24,32.16,32.67,116139.0
2022-05-26,32.87,34.15,32.87,33.46,72960.0
2022-05-27,33.56,34.35,33.56,33.92,41646.0
2022-05-30,34.29,34.44,33.83,33.98,26350.0
2022-05-31,33.95,35.07,32.93,34.83,70002.0
2022-06-01,34.89,35.07,33.58,34.57,90161.0
2022-06-02,34.73,36.31,34.35,35.84,177850.0
2022-06-03,35.6,35.6,34.03,34.55,39670.0
2022-06-06,34.94,35.57,34.12,34.67,72516.0
2022-06-07,34.24,36.22,34.02,36.22,86195.0
2022-06-08,35.98,36.84,35.7,35.82,53321.0
2022-06-09,35.67,36.42,35.4,35.44,34231.0
2022-06-10,34.98,35.23,33.58,34.1,77240.0
2022-06-13,33.29,34.02,32.74,33.09,93106.0
2022-06-14,33.15,33.61,32.47,33.22,48985.0
2022-06-15,33.34,33.85,32.76,33.24,32571.0
2022-06-16,32.29,33.49,31.88,32.29,80102.0
2022-06-17,32.33,34.0,31.97,32.47,42748.0
2022-06-20,32.43,33.87,32.29,33.48,19749.0
2022-06-21,33.56,34.86,33.23,33.57,48532.0
2022-06-22,33.03,33.53,32.54,33.2,47626.0
2022-06-23,33.23,33.46,32.34,32.76,73078.0
2022-06-24,33.0,35.07,32.99,34.97,49793.0
2022-06-27,35.15,35.9,34.57,34.73,47987.0
2022-06-28,35.06,35.37,33.75,33.8,64241.0
2022-06-29,33.81,33.95,32.48,33.41,35496.0
2022-06-30,32.89,33.79,32.68,33.33,44366.0
2022-07-04,33.09,34.43,32.87,33.75,41532.0
2022-07-05,33.46,33.84,32.95,33.65,45936.0
2022-07-06,33.71,34.0,33.37,33.89,39025.0
2022-07-07,34.2,35.14,34.09,34.66,59178.0
2022-07-08,33.0,33.15,32.37,33.0,342328.0
2022-07-11,32.86,33.19,32.67,32.8,78564.0
2022-07-12,32.75,32.94,32.2,32.43,113348.0
2022-07-13,32.03,32.04,30.72,31.47,156980.0
2022-07-14,31.33,32.05,30.73,31.44,169976.0
2022-07-15,31.51,33.25,30.9,32.9,229330.0
2022-07-18,33.26,33.8,32.82,33.31,124226.0
2022-07-19,33.52,33.85,33.25,33.56,141775.0
2022-07-20,33.56,34.56,33.27,34.06,191916.0
2022-07-21,33.99,34.13,33.1,33.99,60418.0
2022-07-22,34.06,34.45,34.03,34.17,96904.0
2022-07-25,34.39,35.76,34.14,35.26,142744.0
2022-07-26,34.94,35.64,34.9,35.08,71599.0
2022-07-27,35.11,35.4,34.85,35.15,76289.0
2022-07-28,35.34,36.02,35.14,35.5,53542.0
2022-07-29,35.51,36.53,35.45,35.73,143489.0
2022-08-02,35.55,35.82,34.72,35.59,81704.0
2022-08-03,35.79,36.89,35.42,36.87,83980.0
2022-08-04,36.86,38.57,36.67,38.57,167730.0
2022-08-05,40.35,41.48,39.25,40.24,175633.0
2022-08-08,40.43,41.28,40.21,41.14,232027.0
2022-08-09,41.0,42.0,40.55,41.6,176361.0
2022-08-10,42.3,42.5,41.14,41.36,93953.0
2022-08-11,41.36,42.1,40.79,41.32,66881.0
2022-08-12,41.46,41.74,41.11,41.19,69833.0
2022-08-15,41.19,41.2,39.96,40.16,93804.0
2022-08-16,40.16,41.01,39.33,40.71,87314.0
2022-08-17,40.24,40.71,39.96,40.23,97456.0
2022-08-18,40.2,40.58,39.6,40.01,76891.0
2022-08-19,39.92,39.92,38.8,38.93,36260.0
2022-08-22,38.88,38.88,38.01,38.03,49095.0
2022-08-23,38.11,38.11,37.19,37.82,88777.0
2022-08-24,37.73,38.53,37.48,38.19,34929.0
2022-08-25,38.27,38.62,37.35,37.37,63909.0
2022-08-26,37.6,37.6,35.85,36.75,107961.0
2022-08-29,36.5,37.24,36.4,36.48,75887.0
2022-08-30,36.67,37.33,35.38,35.61,54597.0
2022-08-31,35.57,35.63,34.43,34.78,95668.0
2022-09-01,34.54,34.83,33.36,34.3,105270.0
2022-09-02,34.65,35.1,33.76,33.87,28189.0
2022-09-06,34.01,34.43,33.02,33.31,56411.0
2022-09-07,33.29,34.23,32.96,34.12,39239.0
2022-09-08,33.86,35.11,33.77,35.03,43816.0
2022-09-09,35.23,35.66,34.69,35.59,60001.0
2022-09-12,35.7,36.07,35.32,35.92,62562.0
2022-09-13,35.57,36.38,35.31,36.13,92462.0
2022-09-14,36.12,36.27,34.67,34.78,44679.0
2022-09-15,34.86,35.42,34.28,34.33,72215.0
2022-09-16,33.64,34.29,33.1,33.3,37722.0
2022-09-19,33.14,33.28,32.6,33.0,65388.0
2022-09-20,32.72,32.72,31.91,31.92,70169.0
2022-09-21,32.05,32.76,31.83,32.12,83208.0
2022-09-22,32.08,32.08,31.25,31.25,54146.0
2022-09-23,31.25,31.25,30.5,30.83,45136.0
2022-09-26,30.67,31.51,30.67,31.05,80606.0
2022-09-27,31.1,31.73,31.1,31.47,37237.0
2022-09-28,31.54,33.3,31.43,32.99,64661.0
2022-09-29,32.7,33.28,32.1,32.87,51402.0
2022-09-30,32.78,34.09,32.78,33.41,33857.0
2022-10-03,33.96,34.41,33.02,34.2,59005.0
2022-10-04,34.42,35.41,34.42,35.29,30533.0
2022-10-05,34.81,35.71,34.71,35.45,31556.0
2022-10-06,35.3,35.71,34.33,34.7,44758.0
2022-10-07,34.49,34.92,33.2,34.44,63152.0
2022-10-11,33.91,34.21,33.28,33.73,41844.0
2022-10-12,33.65,34.3,33.14,34.3,42275.0
2022-10-13,33.38,35.47,33.25,35.25,54414.0
2022-10-14,35.43,35.83,34.48,34.51,26865.0
2022-10-17,35.05,35.72,34.49,35.07,35014.0
2022-10-18,35.39,35.79,34.645,35.0,43648.0
2022-10-19,35.25,35.3,34.15,34.47,24327.0
2022-10-20,34.7,35.09,34.3,34.47,38422.0
2022-10-21,34.67,35.25,34.42,35.12,29485.0
2022-10-24,35.21,35.48,34.905,35.1,25784.0
2022-10-25,35.41,36.55,34.97,36.55,109358.0
2022-10-26,36.42,37.5,35.91,37.15,247359.0
2022-10-27,37.48,38.215,37.27,37.62,75691.0
2022-10-28,38.17,39.31,37.63,39.21,201475.0
2022-10-31,39.1,40.07,38.9,39.63,93857.0
2022-11-01,40.25,40.95,37.85,37.96,274878.0
2022-11-02,37.95,39.6,37.9,38.92,136283.0
2022-11-03,38.9,40.81,38.4,40.41,168424.0
2022-11-04,42.0,43.63,41.55,43.39,244979.0
2022-11-07,43.33,45.7,43.33,44.63,285411.0
2022-11-08,44.97,45.0,42.8,43.45,70212.0
2022-11-09,43.21,43.98,42.83,43.74,65806.0
2022-11-10,45.2,45.38,44.22,44.41,92172.0
2022-11-11,44.75,44.83,42.91,43.56,103550.0
2022-11-14,42.9,44.6,42.9,43.34,74666.0
2022-11-15,43.79,44.1,43.1,43.78,58584.0
2022-11-16,43.59,43.64,42.4,42.86,63787.0
2022-11-17,42.4,43.33,42.3,43.12,74745.0
2022-11-18,43.3,43.86,42.28,42.29,32439.0
2022-11-21,42.23,42.53,41.75,41.96,47399.0
2022-11-22,42.05,42.35,41.51,42.07,67987.0
2022-11-23,42.24,42.25,41.28,42.25,40304.0
2022-11-24,42.25,43.0,42.18,42.86,28151.0
2022-11-25,43.13,43.25,42.66,42.88,23444.0
2022-11-28,42.58,42.69,41.67,42.38,32327.0
2022-11-29,42.85,42.86,41.9,42.57,22396.0
2022-11-30,42.59,43.05,42.49,42.9,59219.0
2022-12-01,43.0,43.86,42.79,43.8,55352.0
2022-12-02,43.77,45.05,43.44,44.53,116700.0
2022-12-05,44.51,45.0,43.95,44.82,55624.0
2022-12-06,44.79,44.97,43.75,44.09,40317.0
2022-12-07,43.94,45.13,43.75,44.7,100375.0
2022-12-08,44.89,45.82,44.76,45.1,67918.0
2022-12-09,45.0,47.13,44.81,46.37,183516.0
2022-12-12,46.64,46.7,45.01,45.85,65060.0
2022-12-13,46.23,47.9,46.23,46.98,179538.0
2022-12-14,46.07,47.84,46.07,47.17,192762.0
2022-12-15,46.68,47.15,46.07,46.17,132555.0
2022-12-16,46.0,46.32,45.15,45.93,148227.0
2022-12-19,45.75,46.35,44.4,44.64,84924.0
2022-12-20,44.54,46.0,44.49,45.49,84485.0
2022-12-21,45.8,46.49,45.36,46.06,102640.0
2022-12-22,45.95,45.95,45.03,45.8,28404.0
2022-12-23,45.67,45.78,44.72,45.01,34890.0
2022-12-28,44.94,45.6,44.73,44.91,65619.0
2022-12-29,45.34,45.92,44.99,44.99,40617.0
2022-12-30,44.93,45.45,44.53,45.29,54292.0
2023-01-03,45.39,47.02,45.24,46.17,64460.0
2023-01-04,46.2,46.2,45.34,45.41,94748.0
2023-01-05,45.33,45.33,44.27,44.75,65097.0
2023-01-06,45.06,45.22,44.28,44.42,57602.0
2023-01-09,44.95,45.8,44.41,45.38,100536.0
2023-01-10,45.25,46.14,45.25,45.79,42825.0
2023-01-11,45.82,46.2,43.96,44.29,74737.0
2023-01-12,44.52,45.0,43.26,44.98,167561.0
2023-01-13,44.63,45.75,44.52,45.3,33429.0
2023-01-16,45.18,45.63,44.7,44.9,25604.0
2023-01-17,44.75,45.03,43.35,44.86,67026.0
2023-01-18,44.96,45.33,44.16,44.61,44712.0
2023-01-19,44.16,44.72,43.73,44.5,47380.0
2023-01-20,44.31,44.88,44.16,44.25,83169.0
2023-01-23,44.26,44.29,42.93,43.02,99933.0
2023-01-24,42.9,44.0,42.7,43.51,150552.0
2023-01-25,42.95,43.91,42.88,43.23,85901.0
2023-01-26,43.46,44.39,41.9,42.24,39974.0
2023-01-27,42.02,42.69,41.4,41.55,63610.0
2023-01-30,41.52,42.35,41.2,41.6,78151.0
2023-01-31,41.53,42.0,41.07,41.91,80629.0
2023-02-01,41.72,43.21,41.61,43.2,70987.0
2023-02-02,43.04,43.56,41.99,42.63,139932.0
2023-02-03,42.01,42.62,41.96,42.12,50435.0
2023-02-06,42.06,42.79,41.88,42.16,54389.0
2023-02-07,41.86,43.7,41.86,43.61,89403.0
2023-02-08,43.5,44.74,43.18,43.57,49959.0
2023-02-09,43.75,43.75,39.39,39.6,477372.0
2023-02-10,40.19,40.19,37.77,38.17,364501.0
2023-02-13,37.71,38.72,37.7,38.23,113905.0
2023-02-14,37.92,39.06,37.9,38.12,75812.0
2023-02-15,37.84,38.2,36.97,37.54,124464.0
2023-02-16,37.3,37.85,37.03,37.03,137088.0
2023-02-17,36.94,37.65,36.55,37.2,166604.0
2023-02-21,36.94,37.21,35.83,36.3,103191.0
2023-02-22,36.3,36.55,35.4,35.4,89774.0
2023-02-23,35.66,36.0,34.74,34.84,86713.0
2023-02-24,34.49,34.56,33.71,34.54,130594.0
2023-02-27,34.7,35.54,34.39,34.7,157612.0
2023-02-28,34.57,34.82,34.1,34.67,118846.0
2023-03-01,36.0,39.71,36.0,37.12,542968.0
2023-03-02,37.23,37.44,35.89,36.87,237026.0
2023-03-03,37.48,37.48,36.14,36.54,205136.0
2023-03-06,36.42,36.89,35.5,35.59,165925.0
2023-03-07,35.46,35.86,34.77,35.75,120069.0
2023-03-08,35.7,37.15,35.67,36.82,252036.0
2023-03-09,36.76,36.88,35.25,35.35,124318.0
2023-03-10,35.37,36.04,34.06,34.4,143301.0
2023-03-13,34.05,34.81,33.04,33.42,158737.0
2023-03-14,33.9,34.03,32.5,32.71,119952.0
2023-03-15,32.24,32.44,31.31,31.97,115189.0
2023-03-16,31.88,32.74,31.63,32.02,68243.0
2023-03-17,32.02,32.1,31.15,32.1,144505.0
2023-03-20,32.1,32.73,31.28,31.42,89693.0
2023-03-21,31.71,32.01,31.1,31.71,126195.0
2023-03-22,31.88,31.94,30.82,30.93,109573.0
2023-03-23,31.03,31.54,30.65,31.2,107684.0
2023-03-24,31.26,32.02,30.85,31.71,108268.0
2023-03-27,31.9,32.25,30.99,31.6,73651.0
2023-03-28,31.43,31.79,30.89,31.4,65977.0
2023-03-29,31.66,31.66,31.13,31.23,59982.0
2023-03-30,31.58,31.97,31.49,31.62,59362.0
2023-03-31,31.76,33.51,31.75,33.09,132850.0
2023-04-03,33.09,33.59,32.11,32.81,71476.0
2023-04-04,32.91,33.7,31.7,32.23,132011.0
2023-04-05,32.15,32.64,31.46,31.56,55351.0
2023-04-06,31.59,32.0,30.87,31.44,49682.0
2023-04-10,31.32,32.12,31.2,32.08,65620.0
2023-04-11,32.11,32.4,31.9,32.16,34891.0
2023-04-12,32.33,32.53,31.51,31.61,54519.0
2023-04-13,31.65,32.32,31.5,31.82,78059.0
2023-04-14,31.99,32.3,31.4,31.66,52143.0
2023-04-17,31.74,32.14,31.46,31.79,49580.0
2023-04-18,32.0,32.01,31.41,31.86,52350.0
2023-04-19,31.57,32.31,31.55,32.29,95867.0
2023-04-20,32.13,32.15,31.38,31.58,44532.0
2023-04-21,31.51,31.73,31.01,31.6,68451.0
2023-04-24,31.69,31.7,30.94,31.08,60831.0
2023-04-25,30.99,31.34,30.64,30.87,88540.0
2023-04-26,30.85,30.95,30.16,30.2,51316.0
2023-04-27,30.25,30.92,30.25,30.89,79693.0
2023-04-28,30.69,31.92,30.68,31.31,84533.0
2023-05-01,31.3,31.98,30.99,31.31,57415.0
2023-05-02,31.23,31.24,30.69,30.82,63541.0
2023-05-03,30.86,31.17,30.51,30.99,45077.0
2023-05-04,30.9,31.32,29.56,29.58,94406.0
2023-05-05,29.98,32.16,29.6,31.91,175549.0
2023-05-08,32.01,32.32,31.09,31.75,195835.0
2023-05-09,31.55,32.72,31.28,32.69,82340.0
2023-05-10,33.51,33.93,32.8,33.52,268606.0
2023-05-11,33.54,34.27,32.53,34.2,165878.0
2023-05-12,35.62,36.42,34.95,36.2,264296.0
2023-05-15,36.42,36.44,35.52,35.94,137279.0
2023-05-16,35.88,36.94,35.47,35.94,168578.0
2023-05-17,36.04,36.44,34.15,35.75,116416.0
2023-05-18,35.54,36.25,35.5,35.86,73131.0
2023-05-19,36.02,36.21,35.37,35.4,87384.0
2023-05-23,35.06,35.81,34.66,34.76,76554.0
2023-05-24,34.68,34.68,33.42,33.92,111231.0
2023-05-25,33.94,34.62,33.94,34.24,78153.0
2023-05-26,34.35,34.4,33.56,33.93,64966.0
2023-05-29,34.2,34.68,34.14,34.55,38570.0
2023-05-30,34.56,34.63,33.54,33.65,51422.0
2023-05-31,33.31,34.62,33.12,34.43,70274.0
2023-06-01,34.21,34.79,34.21,34.52,33990.0
2023-06-02,34.7,35.8,34.51,35.73,123552.0
2023-06-05,35.74,35.99,35.05,35.79,27369.0
2023-06-06,35.95,36.725,35.94,36.55,120763.0
2023-06-07,36.57,37.33,36.4,37.23,91971.0
2023-06-08,37.17,37.25,36.52,36.79,86530.0
2023-06-09,36.68,37.03,36.49,36.89,55459.0
2023-06-12,36.88,37.41,36.56,37.11,95886.0
2023-06-13,36.91,37.9,36.91,37.75,70359.0
2023-06-14,37.85,38.65,37.34,37.34,144754.0
2023-06-15,37.2,37.97,36.93,37.89,117879.0
2023-06-16,38.0,38.16,37.42,37.74,67354.0
2023-06-19,38.06,38.32,37.59,37.81,13386.0
2023-06-20,37.52,38.59,37.3,38.37,282309.0
2023-06-21,38.13,38.5,37.75,37.8,74798.0
2023-06-22,37.51,38.25,37.5,37.97,148649.0
2023-06-23,37.72,38.17,36.67,37.09,86546.0
2023-06-26,36.93,37.55,36.71,37.15,57365.0
2023-06-27,37.41,37.88,37.14,37.44,30278.0
2023-06-28,37.31,38.12,37.3,37.77,61557.0
2023-06-29,37.77,38.21,37.21,37.8,29959.0
2023-06-30,37.9,38.06,37.32,37.57,68259.0
2023-07-04,37.57,37.83,37.06,37.61,24505.0
2023-07-05,37.46,38.01,37.11,37.93,73355.0
2023-07-06,37.57,37.9,36.15,36.26,159618.0
2023-07-07,36.1,37.01,35.91,36.49,139203.0
2023-07-10,36.5,36.78,36.3,36.5,143973.0
2023-07-11,36.55,36.55,35.6,35.64,60428.0
2023-07-12,35.9,37.41,34.75,37.19,643932.0
2023-07-13,37.4,37.42,36.07,36.21,60310.0
2023-07-14,36.2,37.22,36.0,36.82,65110.0
2023-07-17,37.04,37.15,36.54,36.6,77059.0
2023-07-18,36.39,37.77,36.26,37.38,251762.0
2023-07-19,37.47,37.47,36.85,37.19,54238.0
2023-07-20,37.27,37.5,36.85,37.05,48081.0
2023-07-21,37.33,37.33,36.48,36.99,83081.0
2023-07-24,36.9,37.22,36.36,36.4,96069.0
2023-07-25,36.28,36.35,34.99,35.0,105567.0
2023-07-26,35.25,35.89,35.14,35.52,98266.0
2023-07-27,35.66,35.77,34.53,34.7,67764.0
2023-07-28,34.88,35.04,33.56,33.65,71481.0
2023-07-31,33.73,33.91,33.25,33.76,111978.0
2023-08-01,33.45,34.11,33.45,33.68,64863.0
2023-08-02,33.39,33.43,32.7,33.42,92386.0
2023-08-03,33.21,33.77,32.45,33.17,139474.0
2023-08-04,33.18,33.73,32.33,33.46,207167.0
2023-08-08,33.48,33.53,32.53,32.72,69219.0
2023-08-09,32.73,32.76,31.94,32.65,81560.0
2023-08-10,32.81,33.44,32.245,32.61,77677.0
2023-08-11,33.59,36.0,33.05,35.24,305155.0
2023-08-14,35.12,35.5,33.73,33.94,425013.0
2023-08-15,32.89,32.9,32.16,32.25,489421.0
2023-08-16,32.21,32.59,31.91,32.34,282729.0
2023-08-17,32.38,32.4,31.9,32.04,253835.0
2023-08-18,31.8,32.0,31.04,31.28,167303.0
2023-08-21,31.33,31.78,31.0,31.28,191625.0
2023-08-22,31.51,32.44,31.4,32.06,280690.0
2023-08-23,32.21,32.21,31.52,32.11,213732.0
2023-08-24,32.16,32.23,31.54,31.88,91895.0
2023-08-25,32.07,32.12,31.48,31.55,81016.0
2023-08-28,31.64,32.31,31.57,31.94,85768.0
2023-08-29,31.88,32.36,31.77,32.2,109365.0
2023-08-30,32.28,32.83,32.0,32.75,201301.0
2023-08-31,32.82,32.9,31.99,32.05,67987.0
2023-09-01,32.16,32.6,31.79,31.81,106001.0
2023-09-05,31.76,31.97,30.91,31.25,105431.0
2023-09-06,31.28,31.54,31.02,31.29,79365.0
2023-09-07,31.2,31.4,30.83,31.08,203329.0
2023-09-08,31.13,31.17,30.43,30.69,147336.0
2023-09-11,30.81,31.99,30.6,31.77,200170.0
2023-09-12,31.61,32.54,31.52,32.34,88813.0
2023-09-13,32.36,32.64,31.82,32.43,156621.0
2023-09-14,32.52,32.62,31.98,32.13,102214.0
2023-09-15,32.06,32.38,31.71,32.06,99574.0
2023-09-18,31.98,32.58,31.84,32.43,71868.0
2023-09-19,32.3,32.8,32.115,32.38,90362.0
2023-09-20,32.43,32.7,32.31,32.47,71139.0
2023-09-21,32.39,32.7,32.08,32.5,101750.0
2023-09-22,32.53,32.65,32.3,32.41,45308.0
2023-09-25,32.22,32.5,31.96,31.98,66151.0
2023-09-26,31.83,32.24,30.64,30.74,137815.0
2023-09-27,30.85,31.17,30.1,30.43,114597.0
2023-09-28,30.23,30.81,30.15,30.48,31071.0
2023-09-29,30.78,30.97,30.02,30.13,70275.0
2023-10-02,30.01,30.13,29.29,29.54,105814.0
2023-10-03,29.32,29.61,29.14,29.34,89480.0
2023-10-04,29.25,29.98,29.03,29.93,78567.0
2023-10-05,30.03,30.8,29.5,29.9,201528.0
2023-10-06,29.65,30.58,29.64,30.46,120127.0
2023-10-10,31.34,31.37,30.34,30.92,109884.0
2023-10-11,30.94,30.95,30.03,30.41,117383.0
2023-10-12,30.49,30.595,30.06,30.16,191175.0
2023-10-13,30.34,30.8,29.74,30.33,77316.0
2023-10-16,30.5,31.57,30.35,31.33,65624.0
2023-10-17,31.0,31.48,30.85,31.2,75569.0
2023-10-18,31.12,31.36,30.97,31.15,33416.0
2023-10-19,31.1,31.33,30.98,30.98,48480.0
2023-10-20,31.03,31.03,30.19,30.45,90539.0
2023-10-23,30.29,30.61,29.87,29.95,59247.0
2023-10-24,29.97,30.6,29.96,30.43,74841.0
2023-10-25,30.32,30.88,30.32,30.52,57485.0
2023-10-26,30.43,30.6,29.39,29.41,96014.0
2023-10-27,30.85,32.81,30.385,30.59,351389.0
2023-10-30,30.39,30.83,30.27,30.41,71418.0
2023-10-31,30.54,30.68,30.01,30.49,92917.0
2023-11-01,30.39,30.92,30.12,30.33,51189.0
2023-11-02,30.6,31.56,30.15,31.49,190142.0
2023-11-03,32.25,33.4,31.69,33.33,264805.0
2023-11-06,33.48,34.09,33.17,33.27,123791.0
2023-11-07,33.08,33.93,33.02,33.36,97732.0
2023-11-08,33.4,33.99,32.95,33.04,72274.0
2023-11-09,33.23,33.55,32.35,32.44,84463.0
2023-11-10,32.61,32.62,30.84,31.12,91625.0
2023-11-13,31.04,31.68,30.8,31.22,97149.0
2023-11-14,31.47,32.44,31.46,32.31,85147.0
2023-11-15,32.7,33.455,32.42,33.33,136320.0
2023-11-16,33.13,33.61,32.33,32.8,49939.0
2023-11-17,32.73,33.18,32.15,32.47,54940.0
2023-11-20,32.45,32.79,32.14,32.61,46674.0
2023-11-21,32.83,33.13,32.62,32.73,51994.0
2023-11-22,32.73,33.19,32.37,32.39,53924.0
2023-11-23,33.03,33.03,32.31,32.79,16509.0
2023-11-24,32.76,33.12,32.44,32.85,37073.0
2023-11-27,33.06,33.68,32.7,33.63,57207.0
2023-11-28,33.57,34.95,33.5,34.65,92811.0
2023-11-29,34.69,34.99,34.07,34.15,63304.0
2023-11-30,34.28,34.4,33.26,33.87,66581.0
2023-12-01,33.84,34.3,33.68,33.88,99919.0
2023-12-04,33.7,34.08,33.275,33.52,38921.0
2023-12-05,33.25,33.94,32.97,33.03,49211.0
2023-12-06,33.24,34.55,33.14,33.64,69335.0
2023-12-07,33.94,34.1,33.49,33.62,111311.0
2023-12-08,33.37,34.03,33.37,33.69,42416.0
2023-12-11,33.5,33.91,32.95,33.02,54985.0
2023-12-12,33.03,33.13,32.33,32.41,57537.0
2023-12-13,32.41,32.49,31.74,32.25,109659.0
2023-12-14,32.44,32.61,31.67,32.2,132656.0
2023-12-15,32.53,32.54,31.4,31.77,122741.0
2023-12-18,31.73,32.59,31.7,32.08,73427.0
2023-12-19,32.22,33.13,32.1,33.13,100751.0
2023-12-20,32.98,33.58,32.48,32.48,103542.0
2023-12-21,32.75,34.06,32.75,33.8,89651.0
2023-12-22,34.01,34.2,33.55,33.86,101542.0
2023-12-27,33.75,34.275,33.53,34.01,52163.0
2023-12-28,33.82,34.27,33.52,33.8,43920.0
2023-12-29,33.84,34.38,33.51,34.0,52092.0
2024-01-02,34.29,34.29,33.5,33.64,47631.0
2024-01-03,33.5,33.96,33.15,33.77,48189.0
2024-01-04,33.88,33.93,33.61,33.81,23733.0
2024-01-05,33.89,34.83,33.56,34.82,82159.0
2024-01-08,34.72,35.23,34.51,35.02,72225.0
2024-01-09,35.03,35.04,34.12,34.83,72649.0
2024-01-10,34.85,35.24,33.9,34.39,79996.0
2024-01-11,34.2,34.47,33.15,33.54,53375.0
2024-01-12,33.87,33.99,33.28,33.6,60035.0
2024-01-15,33.35,33.63,33.2,33.51,28178.0
2024-01-16,33.35,33.6,33.0,33.46,46010.0
2024-01-17,33.37,33.55,33.21,33.36,36863.0
2024-01-18,33.36,33.74,32.92,33.3,106198.0
2024-01-19,33.42,35.435,33.05,34.86,232086.0
2024-01-22,34.88,36.03,34.36,35.93,158292.0
2024-01-23,35.96,37.49,35.78,37.43,189391.0
2024-01-24,37.96,38.0,36.26,37.24,404573.0
2024-01-25,37.42,37.93,36.9,37.8,357036.0
2024-01-26,37.8,38.53,37.51,38.2,126231.0
2024-01-29,38.3,38.49,37.36,37.87,85226.0
2024-01-30,37.87,38.25,37.6,37.74,75351.0
2024-01-31,37.69,38.2,37.38,37.51,148282.0
2024-02-01,37.73,38.3,37.37,37.73,91622.0
2024-02-02,37.28,37.68,36.93,37.38,243915.0
2024-02-05,37.04,37.8,37.0,37.5,259894.0
2024-02-06,37.61,38.13,37.5,38.03,114798.0
2024-02-07,38.0,38.25,37.49,37.78,125011.0
2024-02-08,37.8,38.14,36.62,36.79,139214.0
2024-02-09,36.75,39.36,36.75,38.98,284111.0
2024-02-12,39.01,39.53,38.98,39.41,132034.0
2024-02-13,39.08,40.83,38.98,39.99,174924.0
2024-02-14,40.21,41.55,39.95,41.46,206241.0
2024-02-15,41.59,41.81,41.09,41.36,62824.0
2024-02-16,41.27,42.23,41.1,42.18,106104.0
2024-02-20,42.1,42.1,41.3,41.75,63826.0
2024-02-21,41.83,42.37,41.37,41.51,52613.0
2024-02-22,41.54,43.02,41.52,42.87,69593.0
2024-02-23,42.77,43.71,42.38,43.4,68792.0
2024-02-26,43.25,43.25,42.66,43.06,63742.0
2024-02-27,43.26,43.77,42.9,43.5,53334.0
2024-02-28,43.61,44.53,43.09,44.2,163664.0
2024-02-29,44.56,44.92,43.55,43.75,62425.0
2024-03-01,43.9,44.54,43.6,44.14,32353.0
2024-03-04,44.22,44.58,43.92,44.03,30079.0
2024-03-05,43.98,44.98,42.55,42.89,53814.0
2024-03-06,43.16,43.56,42.64,42.97,45013.0
2024-03-07,43.16,43.65,42.91,43.4,63838.0
2024-03-08,43.71,43.99,42.63,42.69,36953.0
2024-03-11,42.63,43.33,42.56,42.92,35845.0
2024-03-12,42.71,42.96,42.2,42.66,50631.0
2024-03-13,42.66,42.91,41.91,42.41,47759.0
2024-03-14,42.75,42.77,41.73,42.64,49948.0
2024-03-15,42.5,43.93,42.44,43.33,55503.0
2024-03-18,43.42,43.94,42.92,43.26,71649.0
2024-03-19,42.97,43.55,42.97,43.15,60313.0
2024-03-20,43.33,43.75,42.65,43.59,59171.0
2024-03-21,43.73,44.01,42.87,43.48,45918.0
2024-03-22,43.21,43.39,42.91,42.91,63628.0
2024-03-25,42.94,43.26,42.66,42.7,28612.0
2024-03-26,42.93,43.185,42.0,42.59,61160.0
2024-03-27,42.15,42.77,42.0,42.19,46552.0
2024-03-28,42.25,42.62,41.32,41.65,85797.0
2024-04-01,41.39,41.925,41.1,41.47,100107.0
2024-04-02,41.32,42.05,41.05,41.7,56618.0
2024-04-03,41.65,41.99,40.95,41.04,65781.0
2024-04-04,41.08,41.52,40.69,41.09,40922.0
2024-04-05,41.13,42.2,41.1,41.73,33672.0
2024-04-08,41.97,41.97,41.25,41.59,38546.0
2024-04-09,41.51,41.7,41.33,41.65,28308.0
2024-04-10,41.04,41.84,40.935,41.73,55514.0
2024-04-11,42.05,42.05,40.7,41.2,49560.0
2024-04-12,41.33,41.75,40.56,40.87,60397.0
2024-04-15,40.91,41.25,40.52,40.59,28499.0
2024-04-16,40.38,41.02,40.23,40.72,30820.0
2024-04-17,40.87,41.14,40.53,40.9,35066.0
2024-04-18,40.96,41.85,40.13,41.55,78872.0
2024-04-19,41.48,42.1,40.865,42.03,55212.0
2024-04-22,41.98,42.51,41.95,42.3,40698.0
2024-04-23,42.23,43.17,41.97,42.55,79020.0
2024-04-24,42.4,43.48,42.4,43.04,45514.0
2024-04-25,42.79,43.62,42.11,43.5,36597.0
2024-04-26,43.56,43.77,42.56,42.65,147084.0
2024-04-29,42.6,42.8,42.09,42.45,49301.0
2024-04-30,42.03,43.2,42.01,42.05,74886.0
2024-05-01,42.05,42.76,41.56,42.26,90012.0
2024-05-02,42.26,42.97,42.02,42.63,52707.0
2024-05-03,43.71,46.08,43.5,44.87,124177.0
2024-05-06,45.28,45.66,44.58,45.3,140611.0
2024-05-07,45.34,46.0,45.1,45.21,81029.0
2024-05-08,45.07,45.38,44.52,45.37,55347.0
2024-05-09,45.4,45.97,44.51,44.92,32903.0
2024-05-10,45.1,45.36,44.5,44.53,45026.0
2024-05-13,44.72,44.75,44.28,44.41,42289.0
2024-05-14,44.33,44.99,43.17,43.2,43157.0
2024-05-15,43.16,43.42,42.71,43.01,50810.0
2024-05-16,43.0,43.08,42.69,43.07,19721.0
2024-05-17,43.01,43.17,42.6,42.72,43720.0
2024-05-21,42.66,43.13,41.73,42.1,66903.0
2024-05-22,42.0,42.25,40.94,41.09,54789.0
2024-05-23,41.5,41.5,40.1,40.51,59289.0
2024-05-24,40.49,41.49,40.49,40.95,41113.0
2024-05-27,41.78,41.8,40.81,41.53,22898.0
2024-05-28,41.96,41.97,40.55,40.72,52246.0
2024-05-29,40.53,40.88,40.01,40.19,37776.0
2024-05-30,40.25,41.22,39.6,40.25,60919.0
2024-05-31,40.25,40.58,40.0,40.33,28761.0
2024-06-03,40.45,41.41,40.25,41.37,56260.0
2024-06-04,41.33,41.95,40.98,41.92,76197.0
2024-06-05,41.92,42.52,41.61,42.1,55799.0
2024-06-06,42.41,42.77,42.11,42.65,65793.0
2024-06-07,42.55,43.07,42.01,42.96,58506.0
2024-06-10,42.86,44.81,42.25,44.58,82491.0
2024-06-11,44.35,44.69,43.41,43.74,41188.0
2024-06-12,44.45,44.66,43.02,43.07,105113.0
2024-06-13,43.1,43.63,42.11,42.41,49100.0
2024-06-14,42.34,42.39,41.74,42.07,56041.0
2024-06-17,41.5,42.16,41.33,42.05,83834.0
2024-06-18,42.08,42.43,41.8,42.0,118137.0
2024-06-19,42.0,42.74,41.59,41.89,26120.0
2024-06-20,41.89,42.27,41.25,41.35,86921.0
2024-06-21,41.46,41.59,41.05,41.43,97832.0
2024-06-24,41.38,41.87,41.13,41.58,28355.0
2024-06-25,41.55,42.0,40.96,40.98,44346.0
2024-06-26,40.51,41.58,40.43,40.5,32242.0
2024-06-27,40.61,41.25,40.4,41.23,30206.0
2024-06-28,41.5,41.91,41.18,41.38,27349.0
2024-07-02,41.75,41.76,40.56,41.38,22419.0
2024-07-03,41.37,41.99,40.87,41.71,32481.0
2024-07-04,42.0,42.0,41.41,41.55,11791.0
2024-07-05,41.53,41.99,40.44,41.07,62284.0
2024-07-08,41.07,41.95,40.67,41.95,37506.0
2024-07-09,41.94,41.95,40.51,40.53,69521.0
2024-07-10,40.66,41.34,40.335,41.15,29811.0
2024-07-11,41.07,41.77,41.05,41.23,16593.0
2024-07-12,41.17,41.59,41.12,41.56,48287.0
2024-07-15,41.6,42.59,41.6,42.2,28517.0
2024-07-16,42.42,43.43,42.01,43.28,34687.0
2024-07-17,43.24,43.49,42.8,42.91,43488.0
2024-07-18,42.83,43.38,42.215,42.46,33830.0
2024-07-19,42.45,42.83,42.15,42.26,26260.0
2024-07-22,42.33,43.85,42.26,43.83,55402.0
2024-07-23,43.84,44.33,43.4,44.28,47766.0
2024-07-24,44.2,44.59,43.68,43.79,98873.0
2024-07-25,43.79,44.85,42.89,44.07,33541.0
2024-07-26,44.51,45.3,44.04,45.1,45448.0
2024-07-29,44.94,45.74,44.7,45.23,55599.0
2024-07-30,45.22,46.61,45.22,46.38,97927.0
2024-07-31,46.4,46.75,46.01,46.18,37701.0
2024-08-01,46.04,46.37,44.29,44.6,96261.0
2024-08-02,41.58,43.47,39.01,43.21,189351.0
2024-08-06,41.62,42.29,41.23,41.93,189404.0
2024-08-07,42.34,42.35,39.8,40.49,137517.0
2024-08-08,40.68,41.24,39.85,39.91,47972.0
2024-08-09,39.98,40.8,39.94,40.49,42353.0
2024-08-12,40.79,40.99,40.38,40.74,37268.0
2024-08-13,40.95,41.5,40.5,41.22,31113.0
2024-08-14,41.09,42.01,40.965,42.0,57901.0
2024-08-15,42.26,42.57,41.9,42.05,24361.0
2024-08-16,42.03,42.33,40.99,41.98,84397.0
2024-08-19,42.02,42.59,41.635,41.87,42758.0
2024-08-20,42.1,42.16,41.33,41.99,28230.0
2024-08-21,42.25,42.25,41.49,41.5,17119.0
2024-08-22,41.47,41.78,40.94,41.28,28872.0
2024-08-23,41.69,41.93,41.1,41.7,30926.0
2024-08-26,41.84,42.25,41.53,41.7,41752.0
2024-08-27,41.8,42.24,41.09,41.61,39889.0
2024-08-28,41.61,41.62,40.99,41.5,25740.0
2024-08-29,41.82,42.14,41.51,41.67,42122.0
2024-08-30,41.51,42.15,41.32,41.82,32425.0
2024-09-03,41.88,42.25,40.66,40.81,52445.0
2024-09-04,40.71,41.42,40.47,40.59,27610.0
2024-09-05,40.54,41.09,39.89,40.12,68749.0
2024-09-06,39.87,40.64,39.21,39.42,91673.0
2024-09-09,39.59,39.77,38.6,39.5,92878.0
2024-09-10,39.64,39.9,38.78,39.27,134236.0
2024-09-11,39.54,40.14,39.15,40.01,154578.0
2024-09-12,40.06,40.51,39.87,40.37,52408.0
2024-09-13,40.49,41.17,40.37,40.56,80959.0
2024-09-16,40.78,40.96,40.1,40.26,50186.0
2024-09-17,40.38,40.8,39.94,40.55,80442.0
2024-09-18,40.87,41.58,39.82,41.06,102021.0
2024-09-19,42.2,42.49,41.8,42.36,167174.0
2024-09-20,42.63,43.65,42.26,43.51,88475.0
2024-09-23,43.92,43.98,43.0,43.03,46441.0
2024-09-24,43.12,43.5,42.29,42.48,61610.0
2024-09-25,42.5,43.11,42.28,42.64,106127.0
2024-09-26,42.74,43.04,42.0,42.73,39449.0
2024-09-27,42.79,43.32,42.31,42.41,52133.0
2024-09-30,42.42,43.28,42.41,43.19,27733.0
2024-10-01,43.11,43.6,42.5,43.32,37412.0
2024-10-02,43.32,43.54,43.15,43.16,38131.0
2024-10-03,43.15,43.62,42.66,42.71,19101.0
2024-10-04,42.96,43.55,42.71,43.14,37992.0
2024-10-07,43.21,43.37,41.46,41.55,59820.0
2024-10-08,41.7,41.82,41.2,41.49,39505.0
2024-10-09,41.87,42.39,41.35,41.98,169129.0
2024-10-10,41.73,42.61,41.73,42.53,27700.0
2024-10-11,42.37,44.15,42.37,43.92,50253.0
2024-10-15,43.9,44.98,43.09,44.97,79353.0
2024-10-16,44.39,45.07,44.38,44.6,44191.0
2024-10-17,44.74,46.26,44.69,45.21,84575.0
2024-10-18,45.17,45.99,44.595,44.68,48627.0
2024-10-21,44.92,44.94,43.93,44.57,38354.0
2024-10-22,44.58,44.64,44.08,44.08,44658.0
2024-10-23,44.0,44.08,42.15,42.15,68375.0
2024-10-24,42.19,42.77,41.64,42.11,54809.0
2024-10-25,42.17,42.43,41.9,42.02,38639.0
2024-10-28,41.75,42.55,41.54,41.95,55055.0
2024-10-29,41.61,42.23,41.43,41.79,63780.0
2024-10-30,42.01,42.33,41.28,41.89,56428.0
2024-10-31,41.75,41.75,40.4,41.2,83975.0
2024-11-01,41.09,42.3,41.07,41.83,82147.0
2024-11-04,41.84,42.23,41.63,42.03,40093.0
2024-11-05,42.34,42.97,41.95,42.51,39252.0
2024-11-06,41.8,43.91,41.76,43.78,97840.0
2024-11-07,43.49,44.74,43.18,43.42,78575.0
2024-11-08,41.1,43.0,40.31,41.1,236336.0
2024-11-11,41.06,41.74,40.98,40.99,140048.0
2024-11-12,41.13,41.59,39.82,40.57,178315.0
2024-11-13,40.71,40.8,39.85,40.05,133583.0
2024-11-14,40.05,40.55,40.0,40.07,75142.0
2024-11-15,40.07,40.14,39.25,39.31,112402.0
2024-11-18,39.34,40.08,39.27,39.43,50873.0
2024-11-19,39.3,39.49,38.83,39.07,59718.0
2024-11-20,39.1,39.57,38.8,39.51,227322.0
2024-11-21,39.53,40.04,39.4,39.82,56472.0
2024-11-22,39.81,39.9,39.04,39.14,139621.0
2024-11-25,38.99,39.49,38.66,39.2,80037.0
2024-11-26,39.15,39.81,38.76,39.33,59596.0
2024-11-27,39.3,40.47,39.14,40.47,130835.0
2024-11-28,40.36,40.95,40.06,40.38,52820.0
2024-11-29,40.58,40.78,40.18,40.31,54519.0
2024-12-02,40.19,41.48,40.01,41.14,57175.0
2024-12-03,41.16,41.19,40.45,40.86,74334.0
2024-12-04,40.86,41.0,40.37,40.51,66044.0
2024-12-05,40.39,41.73,40.35,41.51,56223.0
2024-12-06,41.4,41.85,41.145,41.37,43009.0
2024-12-09,41.21,41.63,40.57,40.66,77868.0
2024-12-10,40.5,40.51,39.92,39.98,43782.0
2024-12-11,40.05,40.5,39.71,40.3,35883.0
2024-12-12,40.3,40.99,40.3,40.59,56535.0
2024-12-13,40.56,40.99,40.28,40.79,67344.0
2024-12-16,40.16,41.74,40.15,41.65,71262.0
2024-12-17,41.23,41.545,40.69,40.69,95050.0
2024-12-18,40.46,41.36,39.67,39.67,57470.0
2024-12-19,39.79,39.79,38.95,39.0,54904.0
2024-12-20,38.65,39.09,38.51,38.6,50085.0
2024-12-23,38.6,38.99,38.2,38.55,57600.0
2024-12-24,38.54,38.99,38.1,38.1,64504.0
2024-12-27,38.27,38.6,37.72,38.39,77154.0
2024-12-30,38.34,39.04,37.61,38.76,52916.0
2024-12-31,38.78,39.42,38.78,38.98,35747.0
2025-01-02,39.01,39.11,37.83,38.03,87854.0
2025-01-03,38.3,38.58,37.88,38.58,47008.0
2025-01-06,38.84,39.07,37.81,37.82,87942.0
2025-01-07,37.52,37.81,37.0,37.11,70998.0
2025-01-08,36.9,37.26,36.14,37.01,87563.0
2025-01-09,36.92,37.49,36.85,36.95,34788.0
2025-01-10,36.39,37.09,35.45,35.5,48218.0
2025-01-13,35.15,35.52,34.41,34.48,107455.0
2025-01-14,34.51,35.55,34.06,35.2,118019.0
2025-01-15,35.74,36.06,34.68,35.8,155808.0
2025-01-16,35.74,35.99,35.27,35.27,51011.0
2025-01-17,35.3,36.69,35.28,35.96,79397.0
2025-01-20,36.37,36.37,35.7,36.01,32298.0
2025-01-21,35.43,36.15,35.4,35.84,84218.0
2025-01-22,35.85,35.85,34.4,34.82,127995.0
2025-01-23,34.75,35.45,34.61,35.31,153049.0
2025-01-24,34.98,35.32,34.76,34.9,56178.0
2025-01-27,34.8,35.2,34.61,35.04,87496.0
2025-01-28,35.03,35.045,34.52,34.88,67624.0
2025-01-29,34.51,34.86,33.77,34.25,83241.0
2025-01-30,34.49,34.49,33.4,34.0,130446.0
2025-01-31,33.89,34.1,33.01,33.13,108659.0
2025-02-03,32.54,32.55,31.74,32.31,126842.0
2025-02-04,32.35,33.2,32.0,33.0,127762.0
2025-02-05,33.01,33.01,32.1,32.43,150020.0
2025-02-06,32.84,33.46,32.51,33.3,193857.0
2025-02-07,33.32,33.88,33.2,33.63,125371.0
2025-02-10,33.72,34.0,33.51,33.73,126608.0
2025-02-11,33.63,33.8,32.85,33.42,134270.0
2025-02-12,33.45,33.99,33.4,33.73,98091.0
2025-02-13,33.65,33.98,33.26,33.71,152941.0
2025-02-14,35.92,36.7,35.43,36.19,255267.0
2025-02-18,36.15,36.15,35.185,35.7,157514.0
2025-02-19,35.65,35.7,34.05,34.83,131406.0
2025-02-20,34.83,35.35,34.74,35.15,204122.0
2025-02-21,35.14,35.14,34.0,34.02,104019.0
2025-02-24,34.0,34.76,34.0,34.45,63739.0
2025-02-25,34.45,34.54,33.68,34.27,35777.0
2025-02-26,34.18,34.82,33.68,34.4,106856.0
2025-02-27,34.6,35.0,34.19,34.47,92338.0
2025-02-28,34.91,35.05,33.69,34.13,70769.0
2025-03-03,34.06,34.42,33.2,33.38,113078.0
2025-03-04,33.17,33.7,32.34,33.4,149294.0
2025-03-05,33.48,34.25,33.15,33.79,79705.0
2025-03-06,33.48,34.22,33.01,33.66,117611.0
2025-03-07,33.24,34.25,32.9,32.93,94859.0
2025-03-10,32.75,33.32,31.4,31.74,95520.0
2025-03-11,31.36,31.73,31.19,31.61,98182.0
2025-03-12,31.84,32.13,31.43,31.82,105647.0
2025-03-13,31.81,32.16,31.22,32.01,219810.0
2025-03-14,32.34,33.39,32.03,32.87,66499.0
2025-03-17,32.56,33.29,32.55,32.9,66348.0
2025-03-18,32.8,33.41,31.62,31.88,106714.0
2025-03-19,32.0,33.19,31.51,33.09,122693.0
2025-03-20,32.92,32.98,32.14,32.61,56669.0
2025-03-21,32.21,33.03,32.11,32.54,99567.0
2025-03-24,32.97,33.01,32.39,32.56,27164.0
2025-03-25,32.55,33.03,32.24,32.78,67283.0
2025-03-26,32.9,33.34,32.62,32.75,53804.0
2025-03-27,32.75,33.62,32.6,33.4,56403.0
2025-03-28,32.96,33.53,32.47,33.51,91631.0
2025-03-31,33.15,33.99,32.95,33.43,63669.0
2025-04-01,33.43,35.59,33.33,35.54,137172.0
2025-04-02,34.82,35.63,34.81,35.34,143148.0
2025-04-03,34.78,35.12,33.5,34.26,149932.0
2025-04-04,33.66,34.19,32.6,32.65,153317.0
2025-04-07,31.5,32.52,30.89,32.0,109444.0
2025-04-08,32.95,33.7,31.23,31.66,69094.0
2025-04-09,31.24,34.245,30.77,33.97,118882.0
2025-04-10,33.01,33.8,31.64,32.02,83893.0
2025-04-11,31.93,32.7,31.51,32.68,59741.0
2025-04-14,32.97,33.4,32.89,33.33,51712.0
2025-04-15,33.05,33.76,32.96,33.57,35225.0
2025-04-16,33.51,34.34,33.14,34.23,54596.0
2025-04-17,33.8,35.0,33.79,34.85,65513.0
2025-04-21,34.68,35.18,34.355,34.77,54332.0
2025-04-22,35.41,35.68,34.43,34.63,37356.0
2025-04-23,34.96,35.87,34.96,35.69,106711.0
2025-04-24,36.04,37.13,36.04,37.07,81494.0
2025-04-25,35.96,37.3,35.96,37.25,67338.0
2025-04-28,37.38,38.27,37.37,37.75,120601.0
2025-04-29,37.61,38.29,37.27,38.1,86035.0
2025-04-30,37.74,38.23,36.875,37.85,94852.0
2025-05-01,38.14,38.35,37.68,37.84,80103.0
2025-05-02,37.92,38.07,36.39,37.33,122711.0
2025-05-05,37.09,37.64,36.5,37.14,123180.0
2025-05-06,37.01,37.25,36.25,37.14,99298.0
2025-05-07,37.04,37.53,36.68,37.25,36785.0
2025-05-08,37.25,37.84,37.14,37.63,42317.0
2025-05-09,37.27,37.8,35.98,36.08,83425.0
2025-05-12,36.8,38.05,36.51,37.31,115447.0
2025-05-13,37.14,38.25,36.7,37.9,51230.0
2025-05-14,38.1,38.175,37.03,37.5,100705.0
2025-05-15,37.5,38.5,37.21,38.42,105431.0
2025-05-16,38.24,39.74,37.79,38.56,126009.0
2025-05-20,38.47,38.58,37.52,37.84,82812.0
2025-05-21,38.49,38.63,37.83,38.44,56434.0
2025-05-22,38.3,38.63,38.11,38.44,45513.0
2025-05-23,37.88,39.17,37.88,39.09,83063.0
2025-05-26,39.02,39.84,39.02,39.54,122220.0
2025-05-27,39.66,40.54,39.4,40.33,87510.0
2025-05-28,40.3,40.6,39.88,39.94,33896.0
2025-05-29,39.94,40.79,39.57,40.45,61207.0
2025-05-30,39.71,40.88,39.71,40.44,59978.0
2025-06-02,40.44,41.1,39.93,40.14,31771.0
2025-06-03,40.39,40.84,39.44,40.42,75808.0
2025-06-04,40.42,40.75,39.66,40.13,50659.0
2025-06-05,40.35,40.45,39.96,40.39,52329.0
2025-06-06,40.43,40.86,39.91,40.04,29572.0
2025-06-09,40.77,40.77,40.06,40.43,36754.0
2025-06-10,40.22,40.68,40.05,40.44,160561.0
2025-06-11,40.47,40.92,40.02,40.22,42704.0
2025-06-12,40.01,40.45,39.95,40.4,32659.0
2025-06-13,39.78,40.2,39.78,40.11,151255.0
2025-06-16,40.21,41.24,40.21,41.0,79701.0
2025-06-17,40.7,40.9,40.51,40.7,22933.0
2025-06-18,41.28,42.62,41.25,41.81,139300.0
2025-06-19,41.5,42.43,41.5,41.78,31675.0
2025-06-20,41.53,42.625,41.51,42.29,73362.0
2025-06-23,42.19,42.76,42.06,42.69,81370.0
2025-06-24,42.8,43.47,42.37,43.34,76320.0
2025-06-25,43.08,43.52,43.0,43.32,32214.0
2025-06-26,43.5,43.5,42.92,43.43,47115.0
2025-06-27,43.2,44.22,43.2,43.89,65522.0
2025-06-30,44.25,44.94,43.9,44.28,92864.0
2025-07-02,44.56,44.9,43.66,43.68,164568.0
2025-07-03,43.61,43.92,43.46,43.7,61706.0
2025-07-04,43.71,44.09,43.71,44.02,19028.0
2025-07-07,44.06,44.82,43.65,44.79,88599.0
2025-07-08,44.53,44.99,44.16,44.24,90603.0
2025-07-09,44.24,44.99,43.93,44.09,37437.0
2025-07-10,44.05,44.61,43.29,43.42,68664.0
2025-07-11,43.13,43.45,42.79,43.42,71429.0
2025-07-14,43.07,43.9,43.05,43.71,31446.0
2025-07-15,44.31,44.31,43.12,43.21,26470.0
2025-07-16,43.48,43.71,43.0,43.56,31705.0
2025-07-17,43.56,44.0,43.56,43.92,48546.0
2025-07-18,43.49,44.33,43.3,44.32,39969.0
2025-07-21,43.88,44.33,43.49,43.71,42546.0
2025-07-22,43.77,43.99,43.3,43.69,24291.0
2025-07-23,43.91,44.98,43.51,44.79,231865.0
2025-07-24,43.9,44.69,43.88,43.91,51838.0
2025-07-25,44.06,44.66,43.8,44.65,51850.0
2025-07-28,44.17,44.99,43.66,44.03,57617.0
2025-07-29,44.52,44.66,43.845,44.38,33562.0
2025-07-30,44.22,44.4,41.95,42.52,68984.0
2025-07-31,42.31,42.82,42.09,42.29,44800.0
2025-08-01,42.02,42.35,40.99,41.2,76390.0
2025-08-05,42.7,42.88,40.91,41.51,76079.0
2025-08-06,41.7,41.91,41.37,41.52,79904.0
2025-08-07,41.24,41.8,41.04,41.36,78139.0
2025-08-08,39.93,43.27,39.48,42.14,171969.0
2025-08-11,42.24,43.06,41.9,42.72,76712.0
2025-08-12,42.53,43.39,42.05,42.54,60633.0
2025-08-13,42.53,43.09,41.9,41.94,42067.0
2025-08-14,41.94,42.0,41.34,41.56,46435.0
2025-08-15,41.28,41.61,40.8,41.61,46215.0
2025-08-18,41.88,42.16,41.4,41.95,33286.0
2025-08-19,41.37,41.99,40.86,40.96,30266.0
2025-08-20,40.75,41.2,40.4,41.19,94586.0
2025-08-21,40.79,41.51,40.79,40.96,51197.0
2025-08-22,40.5,41.64,40.48,41.1,143740.0
2025-08-25,40.82,41.63,39.95,40.19,73993.0
2025-08-26,40.03,40.55,40.01,40.4,36796.0
2025-08-27,41.01,41.03,39.95,40.1,35484.0
2025-08-28,40.03,40.48,40.0,40.04,31614.0
2025-08-29,41.01,41.01,39.88,39.99,58531.0
2025-09-02,39.85,40.38,39.11,39.38,40863.0
2025-09-03,39.68,40.67,39.34,40.41,39300.0
2025-09-04,40.21,40.6,40.19,40.42,38645.0
2025-09-05,40.29,40.42,39.52,40.03,160658.0
2025-09-08,39.79,40.15,39.72,39.85,53744.0
2025-09-09,39.51,39.85,39.43,39.63,53362.0
2025-09-10,39.75,39.83,39.24,39.55,47432.0
2025-09-11,39.73,40.27,39.23,40.21,97489.0
2025-09-12,40.21,40.665,39.76,40.35,65141.0
2025-09-15,40.36,40.79,39.9,40.17,47060.0
2025-09-16,39.8,40.35,38.9,39.77,63971.0
2025-09-17,39.95,40.31,39.89,40.2,63530.0
2025-09-18,40.36,40.77,40.34,40.39,48366.0
2025-09-19,40.79,40.8,40.215,40.46,59632.0
2025-09-22,40.58,40.79,40.33,40.6,45501.0
2025-09-23,40.32,40.79,38.71,38.79,104663.0
2025-09-24,38.82,39.47,38.6,38.64,43530.0
2025-09-25,38.74,38.74,37.81,38.19,137148.0
2025-09-26,38.62,38.74,37.92,38.14,59178.0
2025-09-29,38.13,38.75,37.97,38.08,43695.0
2025-09-30,38.52,38.54,37.6,38.37,74715.0
2025-10-01,38.11,38.42,37.81,37.86,56337.0
2025-10-02,37.68,38.54,37.61,38.49,73994.0
2025-10-03,38.67,39.55,38.51,39.19,74899.0
2025-10-06,39.1,39.4,38.33,38.49,41967.0
2025-10-07,38.66,38.91,37.79,37.95,50041.0
2025-10-08,38.26,38.65,38.15,38.39,26194.0
2025-10-09,38.63,38.65,37.76,38.03,39264.0
2025-10-10,38.27,38.64,37.7,38.14,56436.0
2025-10-14,37.91,38.86,37.9,38.29,72812.0
2025-10-15,38.36,38.8,37.86,37.96,51007.0
2025-10-16,37.71,38.02,36.41,36.58,61430.0
2025-10-17,36.02,37.04,36.01,37.0,62167.0
2025-10-20,37.19,37.95,37.15,37.76,99221.0
2025-10-21,37.59,37.92,37.26,37.26,89880.0
2025-10-22,37.09,38.79,37.09,38.45,107738.0
2025-10-23,38.74,38.9,37.89,38.8,116503.0
2025-10-24,38.85,39.42,38.69,38.86,86047.0
2025-10-27,38.89,39.09,38.43,38.66,26596.0
2025-10-28,38.84,38.86,37.95,38.11,44641.0
2025-10-29,38.03,38.08,37.07,37.22,46281.0
2025-10-30,37.37,38.85,37.0,37.54,64581.0
2025-10-31,37.31,38.72,37.29,38.65,66875.0
2025-11-03,38.74,38.74,37.93,38.65,49270.0
2025-11-04,38.09,38.09,37.43,37.55,45967.0
2025-11-05,37.96,38.2,37.57,37.62,66868.0
2025-11-06,37.52,37.89,36.89,36.98,114109.0
2025-11-07,37.2,39.16,36.5,39.12,269311.0
2025-11-10,39.28,39.85,38.87,39.55,82643.0
2025-11-11,39.79,39.79,38.62,39.2,62937.0
2025-11-12,39.49,40.29,39.43,39.87,102428.0
2025-11-13,39.74,39.99,38.88,38.93,87154.0
2025-11-14,39.0,39.33,38.59,39.24,52304.0
2025-11-17,39.29,40.74,39.29,40.32,114639.0
2025-11-18,39.95,40.38,39.87,39.96,67591.0
2025-11-19,40.18,40.26,39.31,39.79,65643.0
2025-11-20,39.85,40.5,39.43,39.48,49225.0
2025-11-21,39.4,40.0,39.4,39.7,70694.0
2025-11-24,39.75,39.75,39.35,39.61,35015.0
2025-11-25,39.61,40.0,39.51,39.95,58383.0
2025-11-26,40.18,40.58,39.96,40.32,45106.0