Date,Open,High,Low,Close,Volume
2015-12-04,5.0525,5.0525,5.0525,5.0525,50000
2015-12-14,4.897,4.899,4.897,4.899,25000
2015-12-15,4.987,4.987,4.987,4.987,5000
2015-12-21,4.887,4.887,4.887,4.887,3000
2015-12-23,4.949,4.949,4.949,4.949,1410
2015-12-24,4.9555,4.9555,4.9555,4.9555,0
2015-12-29,5.0188,5.0188,5.0188,5.0188,0
2015-12-30,5.0075,5.01125,5.0075,5.01125,50000
2015-12-31,4.979,4.979,4.979,4.979,0
2016-01-04,4.844,4.844,4.781,4.781,3000
2016-01-05,4.8305,4.8305,4.8305,4.8305,0
2016-01-06,4.7845,4.7845,4.7845,4.7845,0
2016-01-07,4.6915,4.6915,4.6915,4.6915,0
2016-01-08,4.5975,4.5975,4.5975,4.5975,0
2016-01-11,4.574,4.574,4.574,4.574,0
2016-01-12,4.844,4.844,4.6265,4.6265,3000
2016-01-13,4.6265,4.6585,4.6265,4.6585,100000
2016-01-14,4.577,4.605,4.565,4.565,23575
2016-01-15,4.475,4.475,4.475,4.475,0
2016-01-18,4.4765,4.4765,4.4765,4.4765,0
2016-01-19,4.49,4.49,4.49,4.49,0
2016-01-20,4.362,4.362,4.362,4.362,0
2016-01-21,4.488,4.488,4.483,4.483,11000
2016-01-22,4.5535,4.5535,4.5535,4.5535,0
2016-01-25,4.565,4.565,4.565,4.565,0
2016-01-26,4.5615,4.5615,4.5615,4.5615,0
2016-01-27,4.547,4.5601,4.501,4.501,144000
2016-01-28,4.5015,4.5015,4.5015,4.5015,0
2016-01-29,4.6175,4.6175,4.6175,4.6175,0
2016-02-01,4.674,4.674,4.674,4.674,0
2016-02-02,4.6625,4.6625,4.6625,4.6625,0
2016-02-03,4.547,4.5505,4.547,4.5505,50000
2016-02-04,4.5695,4.5695,4.5695,4.5695,0
2016-02-05,4.455,4.455,4.455,4.455,0
2016-02-08,4.313,4.313,4.313,4.313,0
2016-02-09,4.386,4.386,4.386,4.386,0
2016-02-10,4.402,4.402,4.402,4.402,0
2016-02-11,4.279,4.3055,4.271,4.3055,110210
2016-02-12,4.413,4.413,4.413,4.413,0
2016-02-15,4.47,4.47,4.466,4.466,20051
2016-02-16,4.472,4.472,4.456,4.456,40100
2016-02-17,4.576,4.576,4.576,4.576,0
2016-02-18,4.593,4.593,4.593,4.593,0
2016-02-19,4.58,4.585,4.551,4.585,80050
2016-02-22,4.64,4.64,4.64,4.64,0
2016-02-23,4.5805,4.5805,4.5805,4.5805,0
2016-02-24,4.505,4.505,4.4945,4.4945,20054
2016-02-25,4.605,4.605,4.605,4.605,0
2016-02-26,4.6565,4.6565,4.6565,4.6565,0
2016-02-29,4.671,4.671,4.671,4.671,0
2016-03-01,4.7155,4.7155,4.7155,4.7155,0
2016-03-02,4.7445,4.7445,4.7445,4.7445,0
2016-03-03,4.78,4.78,4.731,4.731,600
2016-03-04,4.828,4.828,4.7865,4.7865,1141
2016-03-07,4.7475,4.7475,4.7475,4.7475,0
2016-03-08,4.728,4.728,4.726,4.726,5666
2016-03-09,4.741,4.75,4.741,4.7485,2000
2016-03-10,4.73,4.73,4.726,4.726,163156
2016-03-11,4.8185,4.8185,4.8185,4.8185,0
2016-03-14,4.8435,4.8435,4.8435,4.8435,0
2016-03-15,4.847,4.847,4.847,4.847,0
2016-03-16,4.8805,4.8805,4.8805,4.8805,0
2016-03-17,4.9485,4.9485,4.9485,4.9485,0
2016-03-18,4.9505,4.9505,4.9505,4.9505,0
2016-03-21,4.951,4.951,4.951,4.951,0
2016-03-22,4.97125,4.97125,4.97125,4.97125,0
2016-03-23,4.9595,4.9595,4.9595,4.9595,0
2016-03-24,4.927,4.927,4.927,4.927,0
2016-03-29,4.965,4.965,4.965,4.965,0
2016-03-30,5.05125,5.05125,5.05125,5.05125,0
2016-03-31,5.0525,5.0525,5.0525,5.0525,0
2016-04-01,5.0075,5.05625,5.0075,5.05625,40118
2016-04-04,5.105,5.105,5.05625,5.05625,1540
2016-04-05,5.025,5.025,5.025,5.025,0
2016-04-06,5.02875,5.02875,5.02875,5.02875,0
2016-04-07,4.996,4.996,4.996,4.996,0
2016-04-08,5.00275,5.00275,5.00275,5.00275,0
2016-04-11,5.015,5.01875,5.015,5.01875,350
2016-04-12,4.9885,4.9885,4.9885,4.9885,0
2016-04-13,5.0375,5.0575,5.0375,5.0575,285
2016-04-14,5.06625,5.06625,5.06625,5.06625,0
2016-04-15,5.0725,5.0725,5.0725,5.0725,0
2016-04-18,5.05125,5.05125,5.05125,5.05125,0
2016-04-19,5.0325,5.0325,5.0325,5.0325,0
2016-04-20,5.0525,5.0525,5.0525,5.0525,0
2016-04-21,5.05,5.05,5.05,5.05,0
2016-04-22,4.995,4.995,4.9175,4.9175,350
2016-04-25,4.909,4.9255,4.909,4.9255,1410
2016-04-26,4.923,4.923,4.923,4.923,0
2016-04-27,4.8535,4.8535,4.8535,4.8535,0
2016-04-28,4.9025,4.9025,4.9025,4.9025,0
2016-04-29,4.822,4.822,4.7365,4.7365,40100
2016-05-03,4.748,4.748,4.748,4.748,0
2016-05-04,4.7335,4.7335,4.7335,4.7335,0
2016-05-05,4.7495,4.7495,4.7495,4.7495,0
2016-05-06,4.746,4.746,4.746,4.746,0
2016-05-09,4.7815,4.7815,4.7815,4.7815,0
2016-05-10,4.8155,4.8155,4.8155,4.8155,0
2016-05-11,4.84,4.84,4.84,4.84,0
2016-05-12,4.764,4.764,4.764,4.764,0
2016-05-13,4.8195,4.8195,4.8195,4.8195,0
2016-05-16,4.821,4.821,4.821,4.821,0
2016-05-17,4.8225,4.8225,4.8225,4.8225,0
2016-05-18,4.826,4.826,4.826,4.826,0
2016-05-19,4.7685,4.7685,4.7685,4.7685,0
2016-05-20,4.825,4.8555,4.825,4.8555,1738
2016-05-23,4.8585,4.8585,4.8585,4.8585,0
2016-05-24,4.9295,4.9295,4.9295,4.9295,0
2016-05-25,4.973,4.973,4.973,4.973,0
2016-05-26,4.983,4.983,4.983,4.983,0
2016-05-27,5.00875,5.00875,5.00875,5.00875,0
2016-05-31,5.01125,5.01125,5.01125,5.01125,0
2016-06-01,5.015,5.015,5.015,5.015,0
2016-06-02,4.988,4.988,4.988,4.988,0
2016-06-03,4.972,4.977,4.972,4.977,20
2016-06-06,5.01,5.01,5.01,5.01,0
2016-06-07,5.02,5.0275,5.02,5.0275,18
2016-06-08,5.02125,5.02125,5.02125,5.02125,0
2016-06-09,5.02125,5.02125,5.02125,5.02125,0
2016-06-10,4.9885,4.9885,4.9885,4.9885,0
2016-06-13,4.954,4.954,4.954,4.954,0
2016-06-14,4.929,4.929,4.8905,4.8905,23000
2016-06-15,4.922,4.922,4.922,4.922,0
2016-06-16,4.87,4.876,4.87,4.876,23000
2016-06-17,4.863,4.863,4.863,4.863,0
2016-06-20,4.87,4.946,4.87,4.946,23000
2016-06-21,4.926,4.926,4.926,4.926,0
2016-06-22,4.952,4.952,4.952,4.952,0
2016-06-23,4.943,4.962,4.943,4.962,3131
2016-06-24,4.765,4.83,4.765,4.83,1500
2016-06-27,4.6705,4.6705,4.6705,4.6705,0
2016-06-28,4.7085,4.7085,4.7085,4.7085,0
2016-06-29,4.819,4.819,4.819,4.819,0
2016-06-30,4.867,4.867,4.867,4.867,0
2016-07-01,4.911,4.911,4.911,4.911,0
2016-07-04,4.956,4.956,4.901,4.901,1980
2016-07-05,4.8585,4.8585,4.8585,4.8585,0
2016-07-06,4.867,4.867,4.867,4.867,0
2016-07-07,4.91,4.91,4.905,4.905,3804
2016-07-08,4.9735,4.9735,4.9735,4.9735,0
2016-07-11,5.0225,5.0225,5.0225,5.0225,0
2016-07-12,5.0575,5.0575,5.0575,5.0575,0
2016-07-13,5.06625,5.06625,5.06625,5.06625,0
2016-07-14,5.09875,5.09875,5.09875,5.09875,0
2016-07-15,5.0875,5.0875,5.0875,5.0875,0
2016-07-18,5.1075,5.13125,5.1075,5.13125,5400
2016-07-19,5.125,5.125,5.125,5.125,0
2016-07-20,5.1975,5.1975,5.1975,5.1975,0
2016-07-21,5.19,5.19,5.19,5.19,0
2016-07-22,5.175,5.175,5.15843,5.175,500
2016-07-25,5.18,5.185,5.18,5.18375,35850
2016-07-26,5.2,5.2,5.19,5.19,4835
2016-07-27,5.265,5.265,5.24375,5.24375,20058
2016-07-28,5.27395,5.27395,5.25,5.25,500
2016-07-29,5.28,5.29,5.275,5.285,83946
2016-08-01,5.3,5.3,5.3,5.3,20558
2016-08-02,5.25,5.25,5.25,5.25,0
2016-08-03,5.255,5.255,5.255,5.255,0
2016-08-04,5.295,5.295,5.295,5.295,0
2016-08-05,5.36,5.36,5.36,5.36,0
2016-08-08,5.36,5.36,5.36,5.36,0
2016-08-09,5.3875,5.3875,5.3875,5.3875,0
2016-08-10,5.35125,5.35125,5.35125,5.35125,0
2016-08-11,5.3775,5.3775,5.3775,5.3775,0
2016-08-12,5.37,5.37,5.37,5.37,706
2016-08-15,5.40625,5.40625,5.40625,5.40625,0
2016-08-16,5.4,5.4025,5.38,5.38,29158
2016-08-17,5.3425,5.3425,5.3425,5.3425,0
2016-08-18,5.35,5.375,5.35,5.375,11000
2016-08-19,5.385,5.385,5.385,5.385,0
2016-08-22,5.35,5.37064,5.35,5.3625,2407
2016-08-23,5.4075,5.4075,5.4075,5.4075,0
2016-08-24,5.3875,5.3875,5.3825,5.3825,3094
2016-08-25,5.38,5.38,5.38,5.38,0
2016-08-26,5.39,5.42,5.39,5.42,61410
2016-08-30,5.41,5.41,5.38375,5.38375,42743
2016-08-31,5.3825,5.3825,5.3825,5.3825,0
2016-09-01,5.37,5.37,5.37,5.37,0
2016-09-02,5.42,5.42,5.42,5.42,0
2016-09-05,5.4075,5.4075,5.4075,5.4075,0
2016-09-06,5.42875,5.42875,5.42875,5.42875,0
2016-09-07,5.44891,5.44891,5.4425,5.4425,843
2016-09-08,5.44,5.44,5.42625,5.42625,98696
2016-09-09,5.365,5.365,5.365,5.365,0
2016-09-12,5.2525,5.32875,5.2525,5.32875,7853
2016-09-13,5.2525,5.355,5.2525,5.3275,2250000
2016-09-14,5.39,5.39,5.39,5.39,0
2016-09-15,5.39,5.445,5.39,5.445,200
2016-09-16,5.43,5.43,5.43,5.43,0
2016-09-19,5.46,5.46,5.46,5.46,0
2016-09-20,5.4375,5.4375,5.4375,5.4375,0
2016-09-21,5.455,5.455,5.455,5.455,0
2016-09-22,5.52,5.52,5.52,5.52,0
2016-09-23,5.4925,5.4925,5.4925,5.4925,0
2016-09-26,5.435,5.435,5.435,5.435,0
2016-09-27,5.47,5.4725,5.47,5.4725,1000
2016-09-28,5.485,5.485,5.485,5.485,8400
2016-09-29,5.4975,5.49875,5.4975,5.49875,5400
2016-09-30,5.49,5.51125,5.485,5.51125,44980
2016-10-03,5.51,5.52,5.4975,5.4975,140412
2016-10-04,5.5225,5.5225,5.4939,5.4975,27802
2016-10-05,5.51125,5.51125,5.51125,5.51125,202
2016-10-06,5.5175,5.5175,5.50125,5.50125,7530
2016-10-07,5.5125,5.5125,5.5125,5.5125,0
2016-10-10,5.5275,5.55,5.5275,5.55,2300
2016-10-11,5.56,5.56,5.48875,5.48875,5300
2016-10-12,5.5,5.5,5.47625,5.47625,500
2016-10-13,5.455,5.455,5.41,5.43125,22801
2016-10-14,5.47391,5.48625,5.47391,5.48625,743
2016-10-17,5.485,5.485,5.46875,5.46875,9000
2016-10-18,5.4975,5.50375,5.4861,5.50375,14757
2016-10-19,5.4875,5.49375,5.4875,5.49375,5500
2016-10-20,5.47375,5.47375,5.47375,5.47375,0
2016-10-21,5.50875,5.50875,5.50875,5.50875,0
2016-10-24,5.4875,5.57375,5.4875,5.57375,5500
2016-10-25,5.5575,5.56125,5.5575,5.56125,301027
2016-10-26,5.5325,5.55375,5.5325,5.55375,18057
2016-10-27,5.54,5.54,5.53375,5.53375,500
2016-10-28,5.5625,5.5625,5.55875,5.55875,1769
2016-10-31,5.52375,5.52375,5.52375,5.52375,0
2016-11-01,5.47125,5.47125,5.47125,5.47125,0
2016-11-02,5.455,5.46,5.45125,5.45125,86929
2016-11-03,5.385,5.42142,5.385,5.3875,26212
2016-11-04,5.39375,5.39375,5.39375,5.39375,0
2016-11-07,5.485,5.485,5.46875,5.46875,5540
2016-11-08,5.4875,5.4925,5.4875,5.4925,14471
2016-11-09,5.42,5.4625,5.39056,5.4625,12000
2016-11-10,5.5575,5.5575,5.3675,5.395,74135
2016-11-11,5.405,5.4075,5.385,5.4075,15635
2016-11-14,5.4225,5.42392,5.33,5.33,17366
2016-11-15,5.35643,5.415,5.35643,5.415,1750
2016-11-16,5.42,5.45125,5.395,5.45125,1952
2016-11-17,5.48,5.48,5.4725,5.4775,11700
2016-11-18,5.5025,5.5025,5.4875,5.4875,18500
2016-11-21,5.53,5.54,5.53,5.53125,200558
2016-11-22,5.545,5.575,5.545,5.55125,9350
2016-11-23,5.50875,5.50875,5.50875,5.50875,0
2016-11-24,5.5325,5.5325,5.5325,5.5325,18220
2016-11-25,5.53875,5.53875,5.53875,5.53875,0
2016-11-28,5.5225,5.55875,5.5225,5.55875,100800
2016-11-29,5.55875,5.55875,5.55875,5.55875,0
2016-11-30,5.565,5.565,5.51625,5.51625,84000
2016-12-01,5.39,5.39375,5.39,5.39375,7461
2016-12-02,5.39625,5.39625,5.39625,5.39625,0
2016-12-05,5.4025,5.4525,5.4025,5.43875,34539
2016-12-06,5.445,5.4475,5.435,5.44125,92387
2016-12-07,5.46,5.46625,5.455,5.46625,31334
2016-12-08,5.57,5.58,5.565,5.58,26829
2016-12-09,5.5975,5.6075,5.58,5.60125,109800
2016-12-12,5.605,5.605,5.585,5.59,100304
2016-12-13,5.595,5.67125,5.595,5.67125,85182
2016-12-14,5.6825,5.6825,5.65363,5.66875,124104
2016-12-15,5.6675,5.69125,5.655,5.69125,70978
2016-12-16,5.6825,5.6825,5.62625,5.62625,16352
2016-12-19,5.64,5.6663,5.63773,5.66625,6598
2016-12-20,5.6775,5.685,5.67,5.67375,77402
2016-12-21,5.685,5.685,5.65875,5.65875,1675
2016-12-22,5.6675,5.675,5.64875,5.64875,68402
2016-12-23,5.6425,5.6425,5.6425,5.6425,0
2016-12-28,5.7075,5.7075,5.65,5.6625,33595
2016-12-29,5.635,5.635,5.6175,5.6175,73300
2016-12-30,5.64,5.64,5.64,5.64,0
2017-01-03,5.6125,5.63901,5.61,5.61,85583
2017-01-04,5.67,5.67,5.63,5.635,35323
2017-01-05,5.64,5.665,5.64,5.6425,29300
2017-01-06,5.66,5.69375,5.66,5.69375,42706
2017-01-09,5.7125,5.73125,5.71,5.73125,39871
2017-01-10,5.725,5.735,5.71,5.735,161834
2017-01-11,5.7175,5.74,5.7175,5.725,204654
2017-01-12,5.745,5.745,5.685,5.6975,129478
2017-01-13,5.74,5.7575,5.74,5.7575,36200
2017-01-16,5.73865,5.75125,5.73865,5.75125,202
2017-01-17,5.75,5.75,5.7275,5.7375,65245
2017-01-18,5.7475,5.7525,5.74625,5.74625,126088
2017-01-19,5.7325,5.7525,5.7325,5.7525,45824
2017-01-20,5.775,5.78,5.76625,5.76625,87254
2017-01-23,5.745,5.7675,5.745,5.74875,70919
2017-01-24,5.77,5.805,5.77,5.79875,165458
2017-01-25,5.86,5.88,5.85883,5.87375,9017
2017-01-26,5.885,5.885,5.87,5.87125,8112
2017-01-27,5.895,5.91,5.88882,5.90625,37567
2017-01-30,5.885,5.885,5.83375,5.83375,56860
2017-01-31,5.8475,5.85,5.79625,5.79625,33330
2017-02-01,5.845,5.865,5.83625,5.83625,49667
2017-02-02,5.845,5.865,5.83,5.865,50357
2017-02-03,5.89875,5.89875,5.89875,5.89875,0
2017-02-06,5.91,5.9125,5.8925,5.90875,181039
2017-02-07,5.9175,5.95,5.9125,5.94,1391698
2017-02-08,5.95,5.95,5.9325,5.95,483141
2017-02-09,5.9575,5.975,5.95,5.975,380772
2017-02-10,5.99,5.99,5.9775,5.9775,28302
2017-02-13,5.995,6.015,5.9888,6.0125,29055
2017-02-14,6.0275,6.0275,6.01,6.01625,42314
2017-02-15,6.055,6.055,6.0475,6.05375,13619
2017-02-16,6.0775,6.085,6.07125,6.07125,50435
2017-02-17,6.0675,6.075,6.0675,6.06875,23973
2017-02-20,6.1,6.1125,6.1,6.1125,6900
2017-02-21,6.115,6.1225,6.11125,6.11125,70077
2017-02-22,6.12,6.1275,6.1025,6.12375,29396
2017-02-23,6.1375,6.1425,6.105,6.105,119981
2017-02-24,6.1,6.1125,6.1,6.1125,15063
2017-02-27,6.15,6.15,6.12877,6.1325,23652
2017-02-28,6.1425,6.1425,6.1184,6.1225,50917
2017-03-01,6.13,6.17625,6.13,6.17625,39680
2017-03-02,6.2,6.2,6.16375,6.16375,107142
2017-03-03,6.1575,6.16,6.1475,6.14875,14163
2017-03-06,6.15,6.16,6.1365,6.145,27355
2017-03-07,6.1725,6.18,6.16102,6.17375,4625
2017-03-08,6.175,6.19375,6.175,6.19375,29418
2017-03-09,6.165,6.185,6.165,6.175,148371
2017-03-10,6.2025,6.22,6.2025,6.20625,225242
2017-03-13,6.2175,6.2175,6.2025,6.2025,16300
2017-03-14,6.21,6.21,6.1825,6.1825,21392
2017-03-15,6.195,6.20375,6.195,6.20375,59580
2017-03-16,6.265,6.27,6.245,6.25375,45740
2017-03-17,6.26,6.2775,6.2575,6.265,194421
2017-03-20,6.255,6.265,6.255,6.25875,45500
2017-03-21,6.295,6.295,6.21,6.21,270109
2017-03-22,6.17,6.20375,6.155,6.20375,31550
2017-03-23,6.215,6.2175,6.21,6.2175,15750
2017-03-24,6.225,6.22875,6.2014,6.22875,29916
2017-03-27,6.16,6.1875,6.16,6.18375,24431
2017-03-28,6.225,6.225,6.20874,6.22,42356
2017-03-29,6.255,6.255,6.24,6.24625,29740
2017-03-30,6.2825,6.2825,6.25375,6.27625,51036
2017-03-31,6.2625,6.27625,6.26,6.27625,131845
2017-04-03,6.27,6.2775,6.24,6.24,89730
2017-04-04,6.245,6.2475,6.2236,6.2475,26030
2017-04-05,6.2625,6.3,6.25,6.28625,255057
2017-04-06,6.2275,6.25,6.2275,6.25,51660
2017-04-07,6.2275,6.235,6.21,6.23125,66187
2017-04-10,6.245,6.245,6.235,6.24,30243
2017-04-11,6.18,6.212,6.1525,6.16,216810
2017-04-12,6.205,6.215,6.17625,6.17625,42484
2017-04-13,6.1875,6.2025,6.1875,6.20125,41128
2017-04-18,6.2175,6.2175,6.195,6.2075,24433
2017-04-19,6.2075,6.23375,6.2075,6.23375,44822
2017-04-20,6.2275,6.235,6.2275,6.235,6880
2017-04-21,6.285,6.285,6.265,6.265,7000
2017-04-24,6.3375,6.3375,6.3163,6.3225,201950
2017-04-25,6.3625,6.38,6.36,6.375,41785
2017-04-26,6.3925,6.395,6.3725,6.38,44866
2017-04-27,6.3725,6.39,6.36,6.38125,200081
2017-04-28,6.4275,6.43,6.41051,6.415,99898
2017-05-02,6.495,6.5,6.4825,6.5,446404
2017-05-03,6.4475,6.4945,6.4475,6.47625,923616
2017-05-04,6.4875,6.51,6.48,6.4925,37895
2017-05-05,6.495,6.5,6.02265,6.495,175657
2017-05-08,6.5125,6.5225,6.5125,6.51375,19132
2017-05-09,6.5425,6.56,6.5425,6.555,76362
2017-05-10,6.5625,6.5677,6.545,6.5675,171718
2017-05-11,6.575,6.575,6.5371,6.54375,24249
2017-05-12,6.565,6.585,6.555,6.58,70503
2017-05-15,6.605,6.6175,6.605,6.6175,30100
2017-05-16,6.635,6.6425,6.625,6.64,37318
2017-05-17,6.64,6.645,6.545,6.545,169186
2017-05-18,6.45,6.51625,6.425,6.51625,68233
2017-05-19,6.55,6.5525,6.55,6.5525,4284
2017-05-22,6.5975,6.5975,6.54,6.59375,87344
2017-05-23,6.61,6.635,6.61,6.6175,58967
2017-05-24,6.6275,6.6425,6.625,6.62875,98708
2017-05-25,6.675,6.69125,6.6625,6.69125,21722
2017-05-26,6.71,6.71,6.6925,6.6925,17616
2017-05-30,6.7,6.7175,6.7,6.7125,51994
2017-05-31,6.7175,6.75,6.6925,6.705,15189
2017-06-01,6.7025,6.725,6.68,6.6925,35862
2017-06-02,6.7575,6.7575,6.7325,6.74875,97290
2017-06-05,6.79,6.795,6.79,6.795,2200
2017-06-06,6.8125,6.815,6.8,6.81,72961
2017-06-07,6.7875,6.79625,6.78614,6.79625,26234
2017-06-08,6.8075,6.8175,6.7975,6.80375,11070
2017-06-09,6.8375,6.84,6.8025,6.8025,92425
2017-06-12,6.6125,6.6125,6.4925,6.58625,151888
2017-06-13,6.62,6.6425,6.62,6.62,88404
2017-06-14,6.6475,6.66,6.6275,6.64875,42037
2017-06-15,6.5575,6.5575,6.5078,6.54,326648
2017-06-16,6.5925,6.5925,6.54,6.54875,44214
2017-06-19,6.585,6.6567,6.585,6.65375,21867
2017-06-20,6.6725,6.68,6.64125,6.64125,65086
2017-06-21,6.6,6.64375,6.5875,6.64375,25547
2017-06-22,6.7,6.7,6.655,6.66375,74574
2017-06-23,6.6675,6.705,6.6675,6.705,26434
2017-06-26,6.7425,6.7675,6.68,6.68125,12504
2017-06-27,6.6675,6.6675,6.62,6.63875,46695
2017-06-28,6.55,6.6125,6.55,6.595,1646
2017-06-29,6.625,6.625,6.52625,6.52625,13223
2017-06-30,6.525,6.5313,6.525,6.5275,3066
2017-07-03,6.555,6.555,6.4875,6.49625,21331
2017-07-04,6.4475,6.4775,6.445,6.445,34591
2017-07-05,6.4425,6.525,6.4425,6.525,43710
2017-07-06,6.5175,6.5225,6.465,6.48625,94472
2017-07-07,6.5025,6.54875,6.5025,6.54875,245252
2017-07-10,6.59,6.59125,6.57,6.59125,29709
2017-07-11,6.6225,6.6225,6.5945,6.6,13396
2017-07-12,6.68,6.69875,6.68,6.69875,52030
2017-07-13,6.7225,6.7575,6.7225,6.73875,28849
2017-07-14,6.74,6.77625,6.74,6.77625,330
2017-07-17,6.8,6.82364,6.8,6.8,1750
2017-07-18,6.82,6.82,6.80723,6.81,33827
2017-07-19,6.8625,6.8725,6.8574,6.865,57931
2017-07-20,6.895,6.895,6.8625,6.875,48447
2017-07-21,6.9025,6.9025,6.8675,6.86875,19839
2017-07-24,6.87,6.8825,6.8625,6.86625,9806
2017-07-25,6.8825,6.895,6.8775,6.88875,204594
2017-07-26,6.905,6.935,6.88,6.88,22755
2017-07-27,6.935,6.94,6.92,6.92,171100
2017-07-28,6.7875,6.82375,6.775,6.82375,133010
2017-07-31,6.85,6.8625,6.7975,6.80625,610760
2017-08-01,6.815,6.81875,6.815,6.81875,6019
2017-08-02,6.8925,6.9025,6.8275,6.83375,66969
2017-08-03,6.8625,6.87,6.83,6.84875,59784
2017-08-04,6.855,6.87875,6.855,6.87875,44478
2017-08-07,6.8825,6.8975,6.8813,6.8975,81680
2017-08-08,6.8975,6.92375,6.8925,6.92375,15346
2017-08-09,6.8925,6.89362,6.8525,6.87375,33110
2017-08-10,6.8675,6.8675,6.815,6.82,48484
2017-08-11,6.7475,6.8,6.7325,6.78125,279629
2017-08-14,6.855,6.895,6.8525,6.895,14240
2017-08-15,6.945,6.945,6.91771,6.92875,451366
2017-08-16,6.9625,6.9625,6.955,6.955,3300
2017-08-17,6.945,6.9469,6.875,6.89125,58046
2017-08-18,6.82,6.83375,6.8175,6.83375,19588
2017-08-21,6.81,6.8125,6.7675,6.78625,48019
2017-08-22,6.8575,6.88125,6.8375,6.88125,73658
2017-08-23,6.9075,6.9075,6.89,6.90375,19329
2017-08-24,6.8825,6.9125,6.8525,6.8525,261712
2017-08-25,6.9025,6.9175,6.8775,6.8775,21759
2017-08-29,6.8275,6.915,6.825,6.90375,48920
2017-08-30,6.9425,6.9475,6.9175,6.9475,13031
2017-08-31,7,7.01625,6.9925,7.01625,259029
2017-09-01,7.0525,7.0625,7.025,7.02625,34170
2017-09-04,6.9975,7.0175,6.995,7.01125,22626
2017-09-05,7.02,7.0225,6.9875,6.9875,69349
2017-09-06,6.9775,6.9775,6.9638,6.965,359869
2017-09-07,6.98,7.0175,6.98,7.01125,126039
2017-09-08,7.0075,7.01423,6.99125,6.99125,63411
2017-09-11,7.005,7.06,7.005,7.0425,43448
2017-09-12,7.0775,7.0775,7.06625,7.06625,260932
2017-09-13,7.0625,7.0625,7.0475,7.0475,29964
2017-09-14,7.025,7.05712,7.0075,7.055,119000
2017-09-15,7.025,7.0625,7.015,7.05875,100872
2017-09-18,7.1,7.1,7.0625,7.085,14637
2017-09-19,7.05,7.08,7.05,7.0775,35156
2017-09-20,7.0775,7.0775,7.0325,7.035,284392
2017-09-21,7.0375,7.045,7.01375,7.01375,95882
2017-09-22,6.995,7.01,6.985,6.99375,65337
2017-09-25,6.985,6.985,6.89,6.91,86652
2017-09-26,6.905,6.9525,6.9025,6.92,53778
2017-09-27,6.96,7.0025,6.955,6.9875,185477
2017-09-28,7.04,7.04,6.986,7.01,23547237
2017-09-29,7.0325,7.0675,7.0225,7.06125,62232
2017-10-02,7.07,7.105,7.07,7.09,318723
2017-10-03,7.08,7.0925,7.06,7.0925,644661
2017-10-04,7.0825,7.08375,7.07,7.08375,208647
2017-10-05,7.0775,7.1225,7.0775,7.1175,271165
2017-10-06,7.1675,7.17,7.1475,7.1575,102920
2017-10-09,7.1875,7.215,7.1875,7.2125,45110
2017-10-10,7.225,7.2275,7.1925,7.1925,90723
2017-10-11,7.195,7.22,7.195,7.2175,179294
2017-10-12,7.2425,7.25625,7.22,7.25625,54770
2017-10-13,7.2525,7.2789,7.2525,7.27875,65340
2017-10-16,7.3,7.3075,7.29,7.29,104438
2017-10-17,7.3025,7.31,7.2925,7.29875,73802
2017-10-18,7.305,7.335,7.305,7.3175,100537
2017-10-19,7.3275,7.3275,7.2675,7.2925,114050
2017-10-20,7.3275,7.34853,7.3275,7.34,45838
2017-10-23,7.3625,7.375,7.35,7.35,153622
2017-10-24,7.3225,7.355,7.3225,7.35,21316
2017-10-25,7.3375,7.3575,7.2972,7.305,529636
2017-10-26,7.34,7.369,7.3375,7.35625,101999
2017-10-27,7.4,7.54,7.4,7.5325,120193
2017-10-30,7.57,7.6,7.56,7.56625,321663
2017-10-31,7.5925,7.625,7.5925,7.615,90665
2017-11-01,7.6575,7.67,7.6175,7.625,86467
2017-11-02,7.6275,7.6275,7.5675,7.6175,104338
2017-11-03,7.6525,7.7125,7.6525,7.6775,175479
2017-11-06,7.7,7.73,7.6968,7.7175,293266
2017-11-07,7.7475,7.7475,7.72,7.725,140882
2017-11-08,7.7425,7.7575,7.73,7.75375,112744
2017-11-09,7.7675,7.7739,7.69,7.695,89165
2017-11-10,7.8125,7.8125,7.685,7.695,135695
2017-11-13,7.705,7.715,7.67,7.7075,82988
2017-11-14,7.71,7.71,7.6675,7.69,34671
2017-11-15,7.665,7.6716,7.63,7.66,84435
2017-11-16,7.685,7.735,7.68,7.72625,130712
2017-11-17,7.74,7.74,7.70375,7.705,168165
2017-11-20,7.675,7.7125,7.675,7.7075,114562
2017-11-21,7.7125,7.79,7.7125,7.79,115282
2017-11-22,7.8,7.81,7.77375,7.77375,32186
2017-11-23,7.755,7.77125,7.755,7.77125,213562
2017-11-24,7.7725,7.81375,7.7725,7.81375,22761
2017-11-27,7.805,7.835,7.7975,7.8025,97591
2017-11-28,7.83,7.85,7.83,7.8375,60879
2017-11-29,7.8375,7.84,7.6275,7.6275,130849
2017-11-30,7.6275,7.7,7.6275,7.6875,154505
2017-12-01,7.7125,7.7125,7.58375,7.58375,163918
2017-12-04,7.695,7.71,7.5275,7.56,55953
2017-12-05,7.5,7.62,7.49,7.60875,136166
2017-12-06,7.5125,7.5675,7.495,7.56625,125031
2017-12-07,7.62,7.64,7.6025,7.6375,146737
2017-12-08,7.675,7.705,7.67125,7.67125,264343
2017-12-11,7.695,7.7125,7.67,7.71,84428
2017-12-12,7.7375,7.75,7.6975,7.74125,121483
2017-12-13,7.7025,7.75,7.7025,7.7425,135533
2017-12-14,7.7375,7.755,7.725,7.745,119917
2017-12-15,7.7225,7.76625,7.7125,7.76625,38322
2017-12-18,7.8725,7.8725,7.8575,7.8575,45117
2017-12-19,7.885,7.885,7.82,7.8275,127596
2017-12-20,7.8375,7.87,7.7925,7.8025,127058
2017-12-21,7.8175,7.84,7.8125,7.8375,61628
2017-12-22,7.815,7.815,7.7975,7.80375,61455
2017-12-27,7.77,7.77,7.7075,7.75,47245
2017-12-28,7.7675,7.7775,7.76,7.76125,212991
2017-12-29,7.76,7.77625,7.7525,7.77625,19305
2018-01-02,7.695,7.8,7.695,7.793,495581
2018-01-03,7.83,7.8975,7.8275,7.89125,1204181
2018-01-04,7.9,7.965,7.9,7.965,6373993
2018-01-05,7.9675,8.0225,7.9675,8.02,358275
2018-01-08,8.055,8.07375,8.0275,8.07375,159682
2018-01-09,8.0675,8.085,8.0325,8.06375,82118
2018-01-10,8.0325,8.0325,7.985,7.9925,281733
2018-01-11,8.04,8.045,8.0225,8.03875,82712
2018-01-12,8.0425,8.0975,8.0425,8.09,350888
2018-01-15,8.1375,8.1375,8.1225,8.1225,114823
2018-01-16,8.1175,8.17,8.1175,8.1475,149009
2018-01-17,8.105,8.135,8.105,8.135,540863
2018-01-18,8.2025,8.2175,8.17,8.20625,598488
2018-01-19,8.2075,8.2425,8.1875,8.2075,366509
2018-01-22,8.24,8.27,8.2125,8.2575,678930
2018-01-23,8.315,8.35875,8.31,8.35875,136817
2018-01-24,8.3525,8.38,8.32,8.32,351074
2018-01-25,8.2875,8.35,8.27,8.3,140478
2018-01-26,8.305,8.335,8.2975,8.335,307045
2018-01-29,8.3925,8.3925,8.32,8.33875,313430
2018-01-30,8.2725,8.285,8.2225,8.25625,125149
2018-01-31,8.2675,8.3025,8.2525,8.28,614868
2018-02-01,8.3075,8.3425,8.25,8.3175,221193
2018-02-02,8.2575,8.26,8.1325,8.135,119019
2018-02-05,8.0525,8.0875,7.9275,8.055,384901
2018-02-06,7.5825,7.8125,7.535,7.67,548934
2018-02-07,7.8725,7.985,7.83,7.9775,465085
2018-02-08,7.8425,7.8725,7.7,7.73,740445
2018-02-09,7.5725,7.624,7.53,7.5725,115749
2018-02-12,7.7025,7.7975,7.7025,7.7925,286782
2018-02-13,7.795,7.8275,7.77,7.8075,269192
2018-02-14,7.91,7.93,7.775,7.93,165328
2018-02-15,8.0475,8.1,8.03,8.0725,185585
2018-02-16,8.2175,8.2275,8.1425,8.205,82377
2018-02-19,8.2025,8.2025,8.135,8.15,17989
2018-02-20,8.175,8.2175,8.085,8.2175,155635
2018-02-21,8.1775,8.24,8.1775,8.24,120894
2018-02-22,8.0775,8.1925,8.0775,8.1925,26780
2018-02-23,8.185,8.2275,8.18,8.22375,61490
2018-02-26,8.3,8.3875,8.3,8.38125,31550
2018-02-27,8.43,8.4625,8.41,8.4125,388801
2018-02-28,8.3825,8.4125,8.38,8.39,121193
2018-03-01,8.34,8.34,8.2325,8.26875,385892
2018-03-02,8.13,8.1375,8.0625,8.13375,465062
2018-03-05,8.1625,8.27875,8.1625,8.27875,114223
2018-03-06,8.3425,8.375,8.30875,8.30875,251994
2018-03-07,8.2575,8.345,8.245,8.33,290680
2018-03-08,8.395,8.4225,8.3925,8.41125,159628
2018-03-09,8.43,8.5375,8.43,8.53125,49644
2018-03-12,8.6525,8.6525,8.6,8.63375,323613
2018-03-13,8.64,8.6875,8.555,8.56125,884842
2018-03-14,8.5325,8.575,8.49125,8.49125,93491
2018-03-15,8.52,8.5625,8.485,8.53375,150426
2018-03-16,8.525,8.55,8.51,8.51,124437
2018-03-19,8.42,8.465,8.29,8.30125,120192
2018-03-20,8.3575,8.37,8.29,8.34,427687
2018-03-21,8.325,8.35875,8.3075,8.35875,82739
2018-03-22,8.23,8.23,8.095,8.16125,86294
2018-03-23,8.1975,8.1975,7.9675,8.01125,306762
2018-03-26,7.905,8.0525,7.905,7.92875,334431
2018-03-27,8.24,8.2475,8.135,8.1625,172058
2018-03-28,7.885,7.915,7.78875,7.78875,158383
2018-03-29,7.8475,7.9575,7.815,7.93,97412
2018-04-03,7.85,7.8525,7.74,7.825,324991
2018-04-04,7.7975,7.8125,7.655,7.81,334357
2018-04-05,8.0325,8.055,7.99,8.0325,159066
2018-04-06,7.9425,7.9775,7.8825,7.9075,298889
2018-04-09,7.8925,7.96125,7.86,7.96125,242004
2018-04-10,8.0075,8.0225,7.9575,8.00625,158293
2018-04-11,8.0025,8.035,7.965,8.0075,29938
2018-04-12,8.0425,8.13,8.0175,8.12125,138899
2018-04-13,8.1075,8.1675,8.075,8.1075,100802
2018-04-16,8.14,8.1525,8.105,8.11875,182064
2018-04-17,8.2075,8.3,8.1975,8.29125,404691
2018-04-18,8.3075,8.33,8.2525,8.29125,456379
2018-04-19,8.2825,8.2825,8.175,8.19875,142744
2018-04-20,8.165,8.1925,8.0575,8.0775,528257
2018-04-23,8.09,8.12375,8.06,8.12375,38453
2018-04-24,8.0425,8.1175,7.965,7.99125,144825
2018-04-25,7.8675,7.895,7.775,7.875,615120
2018-04-26,7.9425,8.05,7.9425,8.03875,182500
2018-04-27,8.1,8.14,7.985,8.03875,214995
2018-04-30,8.0775,8.0975,8.04,8.07,89327
2018-05-01,7.995,8.01,7.9575,8.00125,488973
2018-05-02,8.155,8.155,8.1225,8.12625,81947
2018-05-03,8.09,8.1025,8.00375,8.00375,252258
2018-05-04,8.12,8.24125,8.105,8.24125,101072
2018-05-08,8.37,8.3725,8.3,8.35125,254423
2018-05-09,8.4175,8.425,8.385,8.39375,135394
2018-05-10,8.5075,8.5725,8.5,8.56375,315658
2018-05-11,8.5825,8.6025,8.5625,8.57875,159451
2018-05-14,8.575,8.625,8.575,8.62,66605
2018-05-15,8.5675,8.5675,8.465,8.47,119582
2018-05-16,8.505,8.5275,8.4775,8.49625,293038
2018-05-17,8.495,8.545,8.48,8.53375,77675
2018-05-18,8.5025,8.5075,8.4375,8.48,126233
2018-05-21,8.495,8.56,8.4775,8.4775,105302
2018-05-22,8.5275,8.5825,8.5025,8.51625,61632
2018-05-23,8.445,8.48,8.3975,8.4675,161574
2018-05-24,8.5675,8.585,8.4775,8.50625,78608
2018-05-25,8.585,8.585,8.5475,8.56375,26923
2018-05-29,8.5375,8.5375,8.47,8.5125,51842
2018-05-30,8.545,8.5625,8.525,8.55625,233887
2018-05-31,8.5825,8.6025,8.56,8.595,201441
2018-06-01,8.5975,8.7,8.5975,8.695,75935
2018-06-04,8.76,8.79,8.7525,8.77875,147867
2018-06-05,8.815,8.845,8.815,8.8275,121379
2018-06-06,8.875,8.875,8.81,8.85125,203010
2018-06-07,8.91,8.91,8.7825,8.7925,154736
2018-06-08,8.76,8.7725,8.6975,8.76125,401189
2018-06-11,8.7675,8.805,8.7675,8.79125,132076
2018-06-12,8.8,8.81625,8.7775,8.81625,107913
2018-06-13,8.84,8.9,8.83,8.8975,99491
2018-06-14,8.8,8.89,8.79,8.88375,4573569
2018-06-15,8.89,8.89,8.805,8.81625,197694
2018-06-18,8.79,8.8425,8.755,8.8375,172684
2018-06-19,8.735,8.77,8.6925,8.75625,59263
2018-06-20,8.815,8.8575,8.8025,8.84375,233297
2018-06-21,8.875,8.875,8.7675,8.79125,61237
2018-06-22,8.78,8.7875,8.7025,8.7175,294465
2018-06-25,8.6625,8.675,8.51,8.51,220839
2018-06-26,8.5525,8.5975,8.52,8.56375,257678
2018-06-27,8.54,8.6225,8.48,8.56875,167521
2018-06-28,8.4775,8.51,8.4125,8.51,196581
2018-06-29,8.5675,8.605,8.56,8.5825,69955
2018-07-02,8.495,8.54,8.4575,8.53375,59225
2018-07-03,8.64,8.6625,8.58,8.58,94708
2018-07-04,8.5,8.52,8.4975,8.50125,66936
2018-07-05,8.5175,8.57125,8.5175,8.57125,48195
2018-07-06,8.6625,8.7,8.6,8.6975,69953
2018-07-09,8.7875,8.7875,8.7375,8.75875,47184
2018-07-10,8.82,8.8325,8.815,8.82875,65782
2018-07-11,8.7425,8.8575,8.7125,8.77625,181142
2018-07-12,8.8125,8.89625,8.79,8.89625,58465
2018-07-13,8.95,8.96,8.92,8.95,93368
2018-07-16,8.9575,8.9575,8.9175,8.92125,81114
2018-07-17,8.8625,8.9225,8.8475,8.9175,48134
2018-07-18,8.985,8.985,8.9375,8.95625,123433
2018-07-19,8.96,8.97,8.9275,8.955,81432
2018-07-20,8.985,8.9925,8.9425,8.98875,83027
2018-07-23,8.9325,8.95,8.89,8.94375,58915
2018-07-24,9.0225,9.115,9.0225,9.07125,66668
2018-07-25,9.05,9.08,9.005,9.07875,70323
2018-07-26,8.98,9.05,8.9775,9.03875,290127
2018-07-27,9.025,9.0375,8.9225,8.92625,131874
2018-07-30,8.8075,8.8275,8.7025,8.7025,185976
2018-07-31,8.69,8.7475,8.66,8.7175,220095
2018-08-01,8.7475,8.8225,8.73,8.79875,1173576
2018-08-02,8.74,8.8475,8.7025,8.8475,316399
2018-08-03,8.9175,8.9425,8.8725,8.90375,100638
2018-08-06,8.9625,8.97,8.94,8.96,43366
2018-08-07,9.03,9.05,9.01375,9.01375,174027
2018-08-08,9.045,9.065,9,9.05875,47566
2018-08-09,9.06,9.085,9.04,9.07875,84961
2018-08-10,9.015,9.02,8.99,9.00625,91632
2018-08-13,9.005,9.055,8.9525,9.0075,34617
2018-08-14,9.025,9.0325,8.96,9.01375,102401
2018-08-15,9.08,9.08,8.8925,8.91,227532
2018-08-16,8.9275,9.0075,8.9275,8.995,426354
2018-08-17,8.945,8.96,8.905,8.92625,60090
2018-08-20,9.04,9.04,8.9225,8.9325,123182
2018-08-21,8.98,9.005,8.9675,8.98375,48904
2018-08-22,8.97,9.0125,8.9275,9.00875,28823
2018-08-23,9.05,9.07,8.9925,9.025,25174
2018-08-24,9.0325,9.1125,9.03,9.1125,314554
2018-08-28,9.2325,9.25,9.165,9.22625,128113
2018-08-29,9.3,9.325,9.2325,9.32125,275639
2018-08-30,9.33,9.3375,9.295,9.315,190432
2018-08-31,9.3125,9.3275,9.2775,9.2975,355120
2018-09-03,9.375,9.375,9.3,9.32625,39627
2018-09-04,9.3925,9.3925,9.235,9.27375,121848
2018-09-05,9.26,9.2825,9.11,9.1125,102643
2018-09-06,9.1775,9.1775,9.0175,9.0525,179553
2018-09-07,9.0625,9.11,9.005,9.11,48328
2018-09-10,9.1225,9.1225,9.0275,9.065,50845
2018-09-11,9.11,9.11,9.0375,9.09625,87173
2018-09-12,9.17,9.17,9.025,9.1,52443
2018-09-13,9.08,9.2025,9.08,9.19,87977
2018-09-14,9.3,9.3,9.21,9.21625,123035
2018-09-17,9.18,9.2025,9.1175,9.12125,128605
2018-09-18,9.0875,9.1725,9.07,9.16625,83466
2018-09-19,9.1875,9.1875,9.0675,9.1125,137249
2018-09-20,9.12,9.2325,9.12,9.22,515156
2018-09-21,9.265,9.28,9.23,9.25125,65518
2018-09-24,9.3,9.3,9.1175,9.21125,177112
2018-09-25,9.23,9.2575,9.2075,9.225,37396
2018-09-26,9.23,9.265,9.2275,9.2575,183433
2018-09-27,9.25,9.2625,9.1975,9.25,55358
2018-09-28,9.2925,9.2925,9.2025,9.26375,742520
2018-10-01,9.34,9.3675,9.3175,9.3525,187722
2018-10-02,9.2925,9.36,9.2725,9.35375,146788
2018-10-03,9.3375,9.37875,9.33,9.37875,180374
2018-10-04,9.3,9.3125,9.22125,9.22125,131991
2018-10-05,9.1825,9.2075,9.07125,9.07125,114558
2018-10-08,9.075,9.085,8.935,8.935,58879
2018-10-09,8.9175,9.04,8.9175,9.02625,63394
2018-10-10,9.065,9.065,8.725,8.76375,253200
2018-10-11,8.5675,8.66,8.425,8.5325,432337
2018-10-12,8.64,8.7025,8.6325,8.66875,343360
2018-10-15,8.67,8.6975,8.5825,8.68375,210150
2018-10-16,8.63,8.7575,8.6175,8.75375,98501
2018-10-17,8.915,8.915,8.73,8.77875,144241
2018-10-18,8.77,8.8125,8.67625,8.67625,169202
2018-10-19,8.685,8.75,8.6375,8.695,114271
2018-10-22,8.7,8.7275,8.62,8.72375,36706
2018-10-23,8.585,8.585,8.44,8.52125,156916
2018-10-24,8.665,8.665,8.47,8.47,95347
2018-10-25,8.33,8.52,8.3175,8.5125,189503
2018-10-26,8.4475,8.4475,8.2825,8.37125,201269
2018-10-29,8.5125,8.545,8.34,8.35,88590
2018-10-30,8.325,8.35,8.1975,8.27625,92259
2018-10-31,8.42,8.58,8.37,8.53125,469119
2018-11-01,8.575,8.5875,8.4925,8.5825,186117
2018-11-02,8.6575,8.675,8.4525,8.46875,315312
2018-11-05,8.4725,8.4825,8.3525,8.38625,37273
2018-11-06,8.41,8.545,8.41,8.49125,3809980
2018-11-07,8.6,8.715,8.6,8.715,1512623
2018-11-08,8.7325,8.7625,8.7,8.73375,39581
2018-11-09,8.6825,8.695,8.5975,8.6,156759
2018-11-12,8.62,8.62,8.2875,8.29375,67677
2018-11-13,8.4025,8.4275,8.3075,8.4275,21085
2018-11-14,8.2875,8.3825,8.235,8.26,128364
2018-11-15,8.2325,8.31,8.19,8.31,92702
2018-11-16,8.34,8.41,8.28,8.38375,118547
2018-11-19,8.465,8.465,8.1575,8.1575,162947
2018-11-20,8.05,8.05,7.81,7.93,223393
2018-11-21,7.945,8.0075,7.945,8.0075,82782
2018-11-22,7.955,7.955,7.86,7.8675,30447
2018-11-23,7.9175,7.9325,7.8725,7.92,45471
2018-11-26,7.975,8.025,7.935,8.00875,33659
2018-11-27,7.975,8.07,7.975,8.07,102425
2018-11-28,8.1075,8.16,8.1,8.1475,61078
2018-11-29,8.31,8.3475,8.2525,8.27125,127164
2018-11-30,8.3075,8.3075,8.255,8.29,408306
2018-12-03,8.59,8.59,8.4775,8.4875,182909
2018-12-04,8.485,8.495,8.4325,8.4325,63558
2018-12-05,8.25,8.2825,8.2425,8.25,113285
2018-12-06,8.14,8.14,7.99625,7.99625,162069
2018-12-07,8.13,8.2125,8.0625,8.0625,7724
2018-12-10,7.9175,7.98,7.875,7.89625,68667
2018-12-11,7.9975,8.1825,7.9975,8.1275,39415
2018-12-12,8.0925,8.255,8.0925,8.24625,116122
2018-12-13,8.25,8.25,8.1275,8.145,97936
2018-12-14,8.0475,8.0775,8,8.04,92162
2018-12-17,7.9675,7.975,7.8625,7.935,429952
2018-12-18,7.81,7.8725,7.79,7.81625,107131
2018-12-19,7.82,7.9025,7.82,7.885,81601
2018-12-20,7.6475,7.71,7.57625,7.57625,125739
2018-12-21,7.57,7.6525,7.51,7.52625,161345
2018-12-24,7.575,7.575,7.2625,7.2625,30320
2018-12-27,7.545,7.545,7.375,7.41375,256827
2018-12-28,7.625,7.67,7.5475,7.59375,46782
2018-12-31,7.625,7.66625,7.625,7.66625,40459
2019-01-02,7.6425,7.675,7.4675,7.66,300946
2019-01-03,7.455,7.455,7.32,7.37375,92160
2019-01-04,7.3925,7.5725,7.365,7.55875,84836
2019-01-07,7.6025,7.665,7.5625,7.6375,94007
2019-01-08,7.72,7.7325,7.6425,7.6475,101539
2019-01-09,7.745,7.8275,7.745,7.8275,46165
2019-01-10,7.7725,7.815,7.74,7.815,64351
2019-01-11,7.8025,7.8525,7.7775,7.81875,72246
2019-01-14,7.7525,7.79,7.7525,7.78,121717
2019-01-15,7.88,7.895,7.7925,7.8625,65953
2019-01-16,7.91,7.9475,7.89,7.9225,141785
2019-01-17,7.84,7.91,7.84,7.9,114079
2019-01-18,7.9675,8.07625,7.9675,8.07625,32776
2019-01-21,8.11,8.11,8.015,8.015,98025
2019-01-22,8.01,8.02,7.9825,7.98625,23435
2019-01-23,7.9225,8.0275,7.92,7.95,73950
2019-01-24,7.96,8.0575,7.96,8.0125,143446
2019-01-25,8,8.135,8,8.125,109618
2019-01-28,8.095,8.1175,8,8.0175,219727
2019-01-29,8.0125,8.0625,7.95,7.955,131978
2019-01-30,7.9975,8.0925,7.9975,8.08125,53184
2019-01-31,8.15,8.265,8.14,8.18625,199117
2019-02-01,8.2325,8.275,8.1875,8.26,48935
2019-02-04,8.28,8.345,8.2275,8.345,119416
2019-02-05,8.37,8.4525,8.3625,8.43625,137206
2019-02-06,8.45,8.485,8.41,8.48,287473
2019-02-07,8.435,8.445,8.34875,8.34875,96683
2019-02-08,8.2375,8.3225,8.2375,8.3125,46337
2019-02-11,8.3925,8.4625,8.38,8.4025,49961
2019-02-12,8.5,8.5025,8.45,8.49625,195249
2019-02-13,8.53,8.5675,8.53,8.53,38266
2019-02-14,8.565,8.565,8.4825,8.525,236364
2019-02-15,8.49,8.575,8.49,8.5675,45658
2019-02-18,8.59,8.625,8.5825,8.61875,53888
2019-02-19,8.62,8.62,8.57,8.58125,39482
2019-02-20,8.62,8.6375,8.5875,8.63375,89003
2019-02-21,8.6475,8.6475,8.5725,8.60375,70352
2019-02-22,8.65,8.7225,8.6225,8.7225,240362
2019-02-25,8.8175,8.825,8.735,8.8075,107723
2019-02-26,8.7,8.8075,8.7,8.8025,76068
2019-02-27,8.81,8.81,8.6975,8.7525,240622
2019-02-28,8.7425,8.78,8.7275,8.7425,163486
2019-03-01,8.8075,8.83,8.765,8.765,152739
2019-03-04,8.915,8.915,8.765,8.765,33834
2019-03-05,8.7275,8.7875,8.72,8.76,194083
2019-03-06,8.795,8.795,8.71,8.7175,34889
2019-03-07,8.65,8.7,8.6,8.6375,53839
2019-03-08,8.555,8.6,8.5075,8.58875,37160
2019-03-11,8.5875,8.795,8.5875,8.7875,128800
2019-03-12,8.7925,8.885,8.7925,8.8775,55361
2019-03-13,8.8575,8.9675,8.8575,8.9625,236333
2019-03-14,8.9625,8.9625,8.93,8.94875,115774
2019-03-15,8.9725,9.0875,8.9475,9.0875,229834
2019-03-18,9.09,9.09,9.0325,9.0375,46007
2019-03-19,9.15,9.15,9.1,9.13,138359
2019-03-20,9.11,9.12,9.015,9.015,29740
2019-03-21,9.085,9.245,9.07,9.23,224780
2019-03-22,9.2725,9.3175,9.1325,9.165,80976
2019-03-25,9.05,9.0975,8.9975,9.0325,102835
2019-03-26,9.0675,9.1575,9.0675,9.13,56225
2019-03-27,9.11,9.13,8.9925,9.035,55122
2019-03-28,9.045,9.095,9.03,9.0725,48720
2019-03-29,9.1225,9.1525,9.0975,9.1325,2066088
2019-04-01,9.2725,9.2775,9.2225,9.2775,867326
2019-04-02,9.28,9.32,9.215,9.3125,324176
2019-04-03,9.3825,9.4325,9.3725,9.4275,71484
2019-04-04,9.4175,9.4225,9.33,9.36,101655
2019-04-05,9.3725,9.4125,9.3725,9.4125,70175
2019-04-08,9.4025,9.4025,9.3575,9.4,254517
2019-04-09,9.4325,9.4425,9.4,9.405,58755
2019-04-10,9.46,9.465,9.3775,9.465,145951
2019-04-11,9.49,9.4925,9.44,9.47,66382
2019-04-12,9.465,9.51,9.44,9.485,163343
2019-04-15,9.5575,9.5575,9.465,9.5,98470
2019-04-16,9.55,9.5725,9.525,9.565,50955
2019-04-17,9.635,9.65,9.5675,9.5875,355784
2019-04-18,9.57,9.625,9.5625,9.5975,45397
2019-04-23,9.7,9.745,9.65,9.7375,161310
2019-04-24,9.77,9.825,9.7425,9.82,330940
2019-04-25,9.88,9.88,9.74,9.76,175441
2019-04-26,9.71,9.735,9.6575,9.7175,93926
2019-04-29,9.795,9.795,9.73,9.7425,122813
2019-04-30,9.76,9.7675,9.6875,9.715,318485
2019-05-01,9.82,9.8875,9.82,9.8575,47944
2019-05-02,9.6775,9.78,9.6775,9.6963,96620
2019-05-03,9.6825,9.7575,9.6175,9.7438,90034
2019-05-06,9.6249,9.7575,9.6175,9.6249,1022
2019-05-07,9.68,9.6825,9.48,9.5125,122521
2019-05-08,9.5675,9.5675,9.43,9.5025,262847
2019-05-09,9.46,9.46,9.26,9.28,255766
2019-05-10,9.3925,9.4375,9.235,9.235,151249
2019-05-13,9.31,9.325,9.1125,9.1125,109442
2019-05-14,9.09,9.255,9.0825,9.255,294366
2019-05-15,9.29,9.325,9.16,9.325,533024
2019-05-16,9.32,9.4575,9.3,9.4575,283788
2019-05-17,9.44,9.44,9.3075,9.43375,220725
2019-05-20,9.3525,9.355,9.15,9.215,204158
2019-05-21,9.275,9.305,9.2075,9.3,19092
2019-05-22,9.2925,9.2925,9.2,9.255,298284
2019-05-23,9.1525,9.1525,9.045,9.0625,285264
2019-05-24,9.135,9.155,9.085,9.105,123212
2019-05-27,9.0897,9.155,9.085,9.0897,1890
2019-05-28,9.125,9.1625,9.0575,9.11,703068
2019-05-29,9,9.0075,8.9525,8.975,580231
2019-05-30,8.99,9.06,8.99,9.0425,252123
2019-05-31,8.975,8.985,8.895,8.975,397246
2019-06-03,8.85,8.95,8.835,8.91,333904
2019-06-04,8.755,8.9875,8.74,8.985,333541
2019-06-05,9.095,9.15,9.055,9.1225,254636
2019-06-06,9.165,9.2075,9.1525,9.2025,50491
2019-06-07,9.2775,9.4625,9.2775,9.455,190340
2019-06-10,9.4575,9.6125,9.4575,9.6125,92255
2019-06-11,9.55,9.63,9.5225,9.5275,7350828
2019-06-12,9.5275,9.5275,9.4625,9.4675,7856284
2019-06-13,9.5025,9.5325,9.4425,9.495,32893
2019-06-14,9.45,9.45,9.3975,9.4375,213969
2019-06-17,9.46,9.4775,9.4225,9.45625,211328
2019-06-18,9.475,9.645,9.4325,9.63,426323
2019-06-19,9.625,9.645,9.59,9.62,294951
2019-06-20,9.75,9.8275,9.73,9.755,271225
2019-06-21,9.78,9.805,9.735,9.7875,399897
2019-06-24,9.8,9.8,9.745,9.7725,63230
2019-06-25,9.71,9.75,9.665,9.6725,208405
2019-06-26,9.64,9.7225,9.5525,9.7225,284834
2019-06-27,9.7225,9.7425,9.6775,9.6825,554428
2019-06-28,9.68,9.745,9.68,9.6975,188446
2019-07-01,9.815,9.93,9.815,9.88,192538
2019-07-02,9.895,9.895,9.8225,9.8663,250802
2019-07-03,9.935,9.955,9.89,9.935,120239
2019-07-04,9.89,10,9.89,9.995,187444
2019-07-05,10,10,9.835,9.89,367514
2019-07-08,9.89,9.8975,9.8225,9.84,156393
2019-07-09,9.7875,9.88,9.73,9.86,158488
2019-07-10,9.8575,10.02,9.845,9.9675,115793
2019-07-11,10,10.045,9.985,10.045,169426
2019-07-12,10.045,10.065,10.01,10.045,247215
2019-07-15,10.13,10.13,10.085,10.105,75837
2019-07-16,10.13,10.14,10.06,10.08,64930
2019-07-17,10.05,10.075,10.03,10.03,462905
2019-07-18,9.92,10.045,9.92,9.985,236456
2019-07-19,10.08,10.185,10.08,10.13,239711
2019-07-22,10.075,10.13,10.02,10.1275,173668
2019-07-23,10.215,10.215,10.15,10.16,145398
2019-07-24,10.2,10.24,10.18,10.2175,237143
2019-07-25,10.305,10.305,10.19,10.2225,220511
2019-07-26,10.27,10.28,10.21,10.2525,109295
2019-07-29,10.3,10.3,10.19,10.25,153137
2019-07-30,10.25,10.255,10.165,10.2075,157362
2019-07-31,10.32,10.32,10.215,10.2225,576605
2019-08-01,10.02,10.25,9.9925,10.245,258013
2019-08-02,9.945,9.945,9.7575,9.765,408509
2019-08-05,9.6925,9.6925,9.485,9.4975,259578
2019-08-06,9.4,9.58,9.4,9.47,370750
2019-08-07,9.5525,9.63,9.4275,9.55,194566
2019-08-08,9.71,9.815,9.64,9.815,142408
2019-08-09,9.8875,9.8875,9.685,9.6925,120476
2019-08-12,9.855,9.855,9.66,9.6675,549737
2019-08-13,9.6475,9.8825,9.5525,9.8013,187541
2019-08-14,9.87,9.87,9.605,9.625,182058
2019-08-15,9.545,9.6225,9.3975,9.5325,304996
2019-08-16,9.6,9.7275,9.6,9.705,331738
2019-08-19,9.825,9.895,9.81,9.89,149831
2019-08-20,9.94,9.94,9.825,9.8875,210568
2019-08-21,9.9,9.96,9.8625,9.96,120114
2019-08-22,9.915,9.975,9.84,9.865,193545
2019-08-23,10.03,10.03,9.6925,9.6925,727937
2019-08-27,9.6925,9.805,9.6675,9.7025,258371
2019-08-28,9.7025,9.7325,9.595,9.69,289555
2019-08-29,9.715,9.885,9.6875,9.885,240063
2019-08-30,9.9025,9.9725,9.82,9.855,225077
2019-09-02,9.85,9.87,9.815,9.8313,201531
2019-09-03,9.81,9.8325,9.7375,9.775,198551
2019-09-04,9.8975,9.915,9.865,9.9125,24861
2019-09-05,10.04,10.16,10.01,10.135,48098
2019-09-06,10.165,10.185,10.11,10.13,52531
2019-09-09,10.17,10.175,10.075,10.11,50826
2019-09-10,10.05,10.05,9.8975,9.915,110036
2019-09-11,10,10.065,9.9775,10.055,75020
2019-09-12,10.115,10.22,10.115,10.16,258894
2019-09-13,10.19,10.195,10.085,10.115,127805
2019-09-16,10.01,10.07,9.99,10.055,21994
2019-09-17,10.005,10.07,10.005,10.055,73575
2019-09-18,10.05,10.095,10.05,10.075,47025
2019-09-19,10.07,10.2,10.06,10.195,64917
2019-09-20,10.15,10.165,10.115,10.115,37261
2019-09-23,10.07,10.07,9.985,10.045,63570
2019-09-24,10.085,10.105,10.045,10.045,99263
2019-09-25,9.945,9.955,9.85,9.94,141356
2019-09-26,9.985,10.085,9.985,10.01,46585
2019-09-27,10.08,10.105,10.005,10.05,283656
2019-09-30,10,10.035,9.9575,10.035,133598
2019-10-01,10.09,10.12,10.015,10.045,93713
2019-10-02,9.9775,9.9775,9.7275,9.7275,120175
2019-10-03,9.7925,9.81,9.66,9.8025,297142
2019-10-04,9.9,9.995,9.8575,9.995,56673
2019-10-07,10,10.05,9.995,10.045,82629
2019-10-08,10.01,10.03,9.8375,9.865,121885
2019-10-09,9.8525,9.9475,9.85,9.9325,103292
2019-10-10,9.95,10.06,9.9375,10.05,108403
2019-10-11,10.09,10.245,10.09,10.245,122929
2019-10-14,10.215,10.215,10.125,10.175,18946
2019-10-15,10.22,10.285,10.17,10.27,33370
2019-10-16,10.295,10.295,10.18,10.19,81527
2019-10-17,10.19,10.255,10.155,10.155,51135
2019-10-18,10.155,10.185,10.105,10.105,68114
2019-10-21,10.12,10.16,10.115,10.155,27460
2019-10-22,10.235,10.25,10.155,10.17,51091
2019-10-23,10,10.06,9.99,10.04,168516
2019-10-24,10.14,10.21,10.11,10.21,35158
2019-10-25,10.245,10.34,10.225,10.34,75630
2019-10-28,10.4,10.455,10.385,10.43,160011
2019-10-29,10.48,10.49,10.415,10.43,79569
2019-10-30,10.405,10.405,10.355,10.385,241868
2019-10-31,10.495,10.5,10.375,10.395,1144326
2019-11-01,10.47,10.525,10.445,10.49,173147
2019-11-04,10.62,10.645,10.6,10.605,115382
2019-11-05,10.59,10.66,10.555,10.6,221333
2019-11-06,10.64,10.64,10.565,10.575,112902
2019-11-07,10.65,10.725,10.625,10.725,162851
2019-11-08,10.66,10.675,10.615,10.65,136116
2019-11-11,10.735,10.735,10.66,10.71,54931
2019-11-12,10.71,10.815,10.71,10.795,137545
2019-11-13,10.8,10.8,10.7,10.775,55950
2019-11-14,10.825,10.825,10.74,10.755,142203
2019-11-15,10.825,10.87,10.815,10.87,110029
2019-11-18,10.95,10.95,10.835,10.875,125369
2019-11-19,10.95,10.965,10.895,10.935,46364
2019-11-20,10.915,10.92,10.845,10.895,67013
2019-11-21,10.87,10.88,10.8,10.805,27880
2019-11-22,10.865,10.865,10.75,10.785,35110
2019-11-25,10.855,10.92,10.835,10.92,69371
2019-11-26,10.99,10.99,10.93,10.965,80816
2019-11-27,11.045,11.045,10.96,10.995,207501
2019-11-28,11.04,11.04,10.96,11.015,95759
2019-11-29,11.03,11.03,10.98,10.99,25409
2019-12-02,11.05,11.05,10.79,10.8,211251
2019-12-03,10.845,10.86,10.64,10.64,108712
2019-12-04,10.64,10.82,10.64,10.805,301546
2019-12-05,10.81,10.825,10.76,10.8,111174
2019-12-06,10.895,10.935,10.845,10.935,47181
2019-12-09,10.98,10.98,10.91,10.92,52066
2019-12-10,10.93,10.935,10.8,10.93,53942
2019-12-11,10.945,10.945,10.885,10.935,79935
2019-12-12,10.99,11.085,10.905,11.01,249259
2019-12-13,11.15,11.18,11.05,11.12,80212
2019-12-16,11.225,11.295,11.205,11.295,220183
2019-12-17,11.325,11.325,11.22,11.235,91345
2019-12-18,11.275,11.275,11.22,11.2625,102355
2019-12-19,11.3,11.3,11.22,11.27,120989
2019-12-20,11.315,11.385,11.295,11.385,263565
2019-12-23,11.38,11.435,11.375,11.435,75551
2019-12-24,11.45,11.45,11.41,11.425,13252
2019-12-27,11.505,11.57,11.49,11.53,188183
2019-12-30,11.51,11.52,11.35,11.405,1528736
2019-12-31,11.4,11.46,11.385,11.415,1172177
2020-01-02,11.54,11.615,11.51,11.575,64002
2020-01-03,11.575,11.595,11.445,11.57,154467
2020-01-06,11.6,11.6,11.41,11.535,132510
2020-01-07,11.6,11.62,11.545,11.61,288910
2020-01-08,11.555,11.635,11.455,11.63,185248
2020-01-09,11.83,11.83,11.77,11.82,148812
2020-01-10,11.885,11.9,11.835,11.85,147781
2020-01-13,11.82,11.89,11.82,11.885,135702
2020-01-14,11.95,11.97,11.905,11.92,175965
2020-01-15,11.94,11.955,11.87,11.94,209602
2020-01-16,11.98,12.02,11.93,11.985,113730
2020-01-17,12.05,12.125,12.05,12.085,133518
2020-01-20,12.13,12.18,12.125,12.135,106636
2020-01-21,12.13,12.19,12.065,12.185,103395
2020-01-22,12.27,12.27,12.2,12.245,239498
2020-01-23,12.235,12.235,12.15,12.165,89888
2020-01-24,12.3,12.355,12.3,12.315,243547
2020-01-27,12.05,12.06,11.88,11.895,245623
2020-01-28,12.01,12.105,11.92,12.095,121817
2020-01-29,12.23,12.23,12.095,12.18,263563
2020-01-30,12.17,12.205,12.07,12.135,278842
2020-01-31,12.285,12.285,12,12.035,432282
2020-02-03,12.015,12.095,11.935,12.03,266200
2020-02-04,12.24,12.405,12.21,12.405,182854
2020-02-05,12.425,12.605,12.39,12.415,483824
2020-02-06,12.605,12.605,12.475,12.55,218740
2020-02-07,12.625,12.625,12.465,12.555,177000
2020-02-10,12.53,12.535,12.385,12.53,141546
2020-02-11,12.73,12.745,12.67,12.69,128236
2020-02-12,12.69,12.695,12.605,12.69,181450
2020-02-13,12.685,12.745,12.565,12.745,135843
2020-02-14,12.795,12.795,12.685,12.75,646521
2020-02-17,12.815,12.825,12.79,12.81,149722
2020-02-18,12.585,12.7,12.565,12.65,180026
2020-02-19,12.75,12.855,12.71,12.855,216544
2020-02-20,12.86,12.88,12.58,12.58,176083
2020-02-21,12.595,12.69,12.445,12.515,156631
2020-02-24,12.145,12.17,11.73,11.965,760233
2020-02-25,12.055,12.105,11.695,11.735,286987
2020-02-26,11.53,11.835,11.325,11.765,557635
2020-02-27,11.465,11.5,11.045,11.21,673030
2020-02-28,10.95,10.95,10.48,10.895,6879584
2020-03-02,11.28,11.365,10.93,11.345,936030
2020-03-03,11.64,11.785,11.395,11.485,2403991
2020-03-04,11.38,11.545,11.34,11.46,202796
2020-03-05,11.615,11.615,11.315,11.565,1060207
2020-03-06,11.235,11.235,10.88,11.06,301104
2020-03-09,10.785,10.785,10.2,10.52,598678
2020-03-10,10.67,10.885,10.35,10.455,714628
2020-03-11,10.64,10.735,10.495,10.575,450361
2020-03-12,9.9525,9.9575,9.5,9.545,389319
2020-03-13,9.7325,10.06,9.55,9.7,401146
2020-03-16,9.5925,9.9075,9.0775,9.66,161102
2020-03-17,9.805,9.805,9.0025,9.56,204643
2020-03-18,9.1275,9.44,9,9.1875,165202
2020-03-19,9.18,9.4525,9,9.285,148144
2020-03-20,9.86,9.925,9.2,9.315,540605
2020-03-23,8.615,9.2375,8.57,8.755,371924
2020-03-24,9.3075,9.695,9.17,9.695,225086
2020-03-25,9.915,10.135,9.58,9.935,214649
2020-03-26,9.6725,10.205,9.5425,10.2,517713
2020-03-27,10.22,10.22,9.8575,9.965,631675
2020-03-30,9.9075,10.25,9.82,10.25,69469
2020-03-31,10.35,10.46,10.165,10.4,275052
2020-04-01,9.9925,9.995,9.72,9.855,220714
2020-04-02,9.77,9.9375,9.5125,9.775,155714
2020-04-03,9.5275,9.86,9.5275,9.72,178970
2020-04-06,10.095,10.255,10.055,10.255,230698
2020-04-07,10.65,10.925,10.535,10.685,783472
2020-04-08,10.475,10.655,10.34,10.655,210197
2020-04-09,10.755,10.86,10.565,10.7225,174118
2020-04-14,10.96,11.105,10.85,11.055,223222
2020-04-15,11.1,11.14,10.84,10.92,144058
2020-04-16,11.075,11.1,10.9,11.03,128347
2020-04-17,11.29,11.38,11.065,11.1,315315
2020-04-20,11.325,11.325,11.05,11.155,147335
2020-04-21,10.995,11.035,10.525,10.55,107104
2020-04-22,10.67,10.855,10.665,10.845,345545
2020-04-23,10.955,11.1,10.895,11.055,196843
2020-04-24,10.805,10.98,10.77,10.925,184437
2020-04-27,11.235,11.355,11.185,11.2275,163551
2020-04-28,11.215,11.4,11.13,11.215,1370228
2020-04-29,11.215,11.46,11.165,11.46,280951
2020-04-30,11.91,11.91,11.455,11.49,386368
2020-05-01,11.225,11.365,11.135,11.26,147616
2020-05-04,11.215,11.225,11.02,11.195,150370
2020-05-05,11.335,11.53,11.315,11.515,296108
2020-05-06,11.545,11.63,11.495,11.6025,302964
2020-05-07,11.7,11.755,11.6,11.725,300063
2020-05-08,11.8594,11.8594,11.6,11.8594,8400
2020-05-11,11.935,12.015,11.78,11.92,389620
2020-05-12,11.905,12.04,11.9,11.975,233575
2020-05-13,11.78,11.795,11.6,11.64,356438
2020-05-14,11.54,11.57,11.295,11.46,546344
2020-05-15,11.725,11.745,11.41,11.5,874070
2020-05-18,11.82,12.04,11.8,12.03,294768
2020-05-19,12.085,12.15,11.975,12.15,361245
2020-05-20,12.08,12.245,11.955,12.245,168497
2020-05-21,12.185,12.265,12.05,12.0775,303150
2020-05-22,11.97,12.08,11.86,12.02,247301
2020-05-26,12.365,12.395,12.18,12.185,291234
2020-05-27,12.21,12.26,11.835,11.9175,432281
2020-05-28,12.13,12.245,12.03,12.21,236558
2020-05-29,12.155,12.22,12.075,12.115,732053
2020-06-01,12.355,12.355,12.18,12.23,216981
2020-06-02,12.3,12.385,12.195,12.235,239763
2020-06-03,12.45,12.475,12.4,12.45,149092
2020-06-04,12.465,12.52,12.4,12.43,380670
2020-06-05,12.45,12.7,12.405,12.7,290517
2020-06-08,12.76,12.765,12.595,12.665,325213
2020-06-09,12.76,12.845,12.655,12.835,204667
2020-06-10,12.84,12.995,12.835,12.985,246674
2020-06-11,12.94,12.955,12.69,12.695,401425
2020-06-12,12.445,12.68,12.335,12.3925,794659
2020-06-15,12.115,12.4,12.035,12.355,982181
2020-06-16,12.715,12.955,12.635,12.855,357285
2020-06-17,12.92,12.97,12.835,12.8875,132617
2020-06-18,12.875,12.94,12.775,12.89,296813
2020-06-19,12.99,13.07,12.95,12.995,109161
2020-06-22,12.78,12.95,12.725,12.9425,110350
2020-06-23,13.1,13.235,13.085,13.2275,131771
2020-06-24,13.195,13.195,12.855,12.89,268462
2020-06-25,12.805,12.91,12.695,12.8,204902
2020-06-26,13,13.05,12.73,12.805,178072
2020-06-29,12.82,12.845,12.6,12.815,803039
2020-06-30,12.94,13.065,12.87,13.04,69593
2020-07-01,13.095,13.18,13.025,13.1325,132134
2020-07-02,13.21,13.33,13.15,13.265,90842
2020-07-03,13.26,13.34,13.17,13.23,101867
2020-07-06,13.35,13.5,13.35,13.5,146528
2020-07-07,13.45,13.555,13.35,13.53,337489
2020-07-08,13.365,13.485,13.315,13.39,381025
2020-07-09,13.49,13.63,13.37,13.435,242288
2020-07-10,13.47,13.575,13.42,13.515,142505
2020-07-13,13.64,13.76,13.61,13.735,453628
2020-07-14,13.335,13.38,13.03,13.26,401855
2020-07-15,13.45,13.6,13.425,13.49,254277
2020-07-16,13.41,13.46,13.24,13.26,124719
2020-07-17,13.355,13.41,13.28,13.35,128462
2020-07-20,13.335,13.6,13.265,13.6,83721
2020-07-21,13.805,13.925,13.685,13.685,174592
2020-07-22,13.68,13.76,13.555,13.685,130074
2020-07-23,13.775,13.81,13.63,13.685,172189
2020-07-24,13.18,13.28,13,13.27,150764
2020-07-27,13.25,13.37,13.225,13.295,301157
2020-07-28,13.43,13.475,13.3,13.355,267898
2020-07-29,13.32,13.405,13.285,13.405,110490
2020-07-30,13.44,13.44,13.255,13.425,210480
2020-07-31,13.685,13.8,13.5,13.63,530466
2020-08-03,13.865,14.175,13.815,14.11,808834
2020-08-04,14.25,14.25,14.08,14.14,120865
2020-08-05,14.25,14.295,14.2,14.25,203626
2020-08-06,14.23,14.32,14.18,14.255,104957
2020-08-07,14.365,14.48,14.325,14.345,148574
2020-08-10,14.235,14.285,14.045,14.135,128652
2020-08-11,14.245,14.3,14.07,14.16,133623
2020-08-12,14.035,14.22,13.975,14.215,126524
2020-08-13,14.28,14.355,14.185,14.315,203359
2020-08-14,14.33,14.34,14.175,14.245,205899
2020-08-17,14.32,14.375,14.27,14.345,74603
2020-08-18,14.385,14.435,14.3,14.38,73586
2020-08-19,14.47,14.475,14.38,14.47,224228
2020-08-20,14.32,14.465,14.3,14.465,98023
2020-08-21,14.635,14.715,14.495,14.68,281982
2020-08-24,14.8,14.955,14.75,14.82,122573
2020-08-25,14.935,14.995,14.82,14.865,159277
2020-08-26,15,15.185,15,15.185,182873
2020-08-27,15.285,15.37,15.22,15.325,210352
2020-08-28,15.32,15.37,15.25,15.37,101418
2020-09-01,15.54,15.635,15.485,15.61,365249
2020-09-02,15.9,15.965,15.635,15.74,401027
2020-09-03,15.825,15.915,14.99,15.085,516330
2020-09-04,14.75,15.06,14.17,14.375,552286
2020-09-07,14.61,14.68,14.48,14.68,321675
2020-09-08,14.755,14.755,14.16,14.33,503210
2020-09-09,14.195,14.595,14.065,14.52,296911
2020-09-10,14.68,14.765,14.4,14.58,267932
2020-09-11,14.45,14.495,14.17,14.205,188857
2020-09-14,14.305,14.495,14.28,14.455,144453
2020-09-15,14.495,14.67,14.465,14.66,170402
2020-09-16,14.705,14.73,14.465,14.575,135182
2020-09-17,14.09,14.3,13.94,14.22,192495
2020-09-18,14.3,14.35,14.01,14.01,168533
2020-09-21,13.92,13.975,13.675,13.725,509444
2020-09-22,14.05,14.255,14.005,14.06,803683
2020-09-23,14.25,14.41,14.165,14.165,150661
2020-09-24,13.775,14.01,13.635,14.01,198913
2020-09-25,14,14.145,13.865,14.135,123392
2020-09-28,14.36,14.58,14.36,14.46,122282
2020-09-29,14.6,14.6,14.495,14.525,331562
2020-09-30,14.4,14.715,14.32,14.69,294604
2020-10-01,14.725,14.855,14.705,14.8,987095
2020-10-02,14.51,14.65,14.4,14.52,367256
2020-10-05,14.52,14.65,14.45,14.625,90523
2020-10-06,14.705,14.775,14.62,14.665,68501
2020-10-07,14.6,14.72,14.555,14.72,78665
2020-10-08,14.84,14.9,14.8,14.8,135631
2020-10-09,14.89,15,14.86,15,63964
2020-10-12,15.135,15.4,15.135,15.4,135635
2020-10-13,15.485,15.675,15.37,15.55,133605
2020-10-14,15.52,15.52,15.345,15.36,103251
2020-10-15,15.13,15.17,14.935,15.115,311536
2020-10-16,15.18,15.355,15.18,15.245,155695
2020-10-19,15.2,15.31,15.115,15.155,85741
2020-10-20,15.04,15.09,14.88,14.905,77353
2020-10-21,15.055,15.06,14.87,14.935,102641
2020-10-22,14.855,14.97,14.7,14.785,150582
2020-10-23,14.835,14.9,14.745,14.755,74600
2020-10-26,14.665,14.77,14.47,14.47,71684
2020-10-27,14.615,14.625,14.525,14.585,73793
2020-10-28,14.5,14.5,14.04,14.09,233854
2020-10-29,14.12,14.22,13.95,14.195,152316
2020-10-30,13.875,14.075,13.775,13.8925,159121
2020-11-02,13.895,14.085,13.895,13.925,110489
2020-11-03,13.965,14.3,13.94,14.26,212547
2020-11-04,14.405,14.745,14.295,14.6925,369614
2020-11-05,15.04,15.21,15.04,15.16,126003
2020-11-06,15.065,15.195,14.95,15.17,551156
2020-11-09,15.525,15.695,15.325,15.625,427688
2020-11-10,15.12,15.2,14.765,14.89,134355
2020-11-11,14.83,15.14,14.825,15.14,201042
2020-11-12,15.16,15.27,15.13,15.145,251216
2020-11-13,15.125,15.225,15.06,15.0775,341442
2020-11-16,15.255,15.355,15.115,15.335,188966
2020-11-17,15.32,15.325,15.195,15.25,189358
2020-11-18,15.245,15.29,15.165,15.245,177455
2020-11-19,15.09,15.125,14.985,15.125,183150
2020-11-20,15.215,15.255,15.15,15.22,62538
2020-11-23,15.12,15.2,14.95,14.955,132589
2020-11-24,15.15,15.2025,15.01,15.2025,90903
2020-11-25,15.325,15.35,15.275,15.32,261409
2020-11-26,15.32,15.385,15.32,15.35,38171
2020-11-27,15.32,15.435,15.32,15.435,80388
2020-11-30,15.34,15.41,15.205,15.245,98166
2020-12-01,15.565,15.705,15.55,15.705,157965
2020-12-02,15.705,15.705,15.515,15.6025,67178
2020-12-03,15.72,15.75,15.63,15.7,186617
2020-12-04,15.77,15.78,15.64,15.78,177320
2020-12-07,15.87,15.88,15.745,15.87,79232
2020-12-08,15.83,15.865,15.78,15.865,231757
2020-12-09,15.905,15.97,15.84,15.865,486559
2020-12-10,15.61,15.69,15.47,15.67,170377
2020-12-11,15.655,15.655,15.45,15.475,190509
2020-12-14,15.645,15.77,15.58,15.73,160837
2020-12-15,15.64,15.835,15.61,15.76,169437
2020-12-16,15.935,15.99,15.895,15.99,229327
2020-12-17,16.085,16.19,16.07,16.095,948874
2020-12-18,16.115,16.165,16.025,16.06,227352
2020-12-21,16.12,16.15,15.735,15.86,151908
2020-12-22,16.07,16.305,16.065,16.175,78268
2020-12-23,16.215,16.33,16.165,16.18,92169
2020-12-24,16.135,16.16,16.12,16.145,18689
2020-12-29,16.49,16.525,16.345,16.425,171252
2020-12-30,16.385,16.405,16.285,16.385,165355
2020-12-31,16.355,16.375,16.33,16.34,8075
2021-01-04,16.41,16.5,16.07,16.11,249743
2021-01-05,16.04,16.205,15.975,16.105,104700
2021-01-06,15.915,16.195,15.805,16.155,126980
2021-01-07,16.04,16.3,15.935,16.295,229553
2021-01-08,16.33,16.46,16.3,16.355,222760
2021-01-11,16.36,16.435,16.25,16.35,90693
2021-01-12,16.41,16.41,16.145,16.22,95709
2021-01-13,16.34,16.34,16.16,16.3375,64719
2021-01-14,16.355,16.375,16.29,16.31,65881
2021-01-15,16.165,16.195,15.98,16.11,176349
2021-01-18,15.995,16.05,15.96,16.025,53208
2021-01-19,16.24,16.24,16.07,16.085,66087
2021-01-20,16.23,16.55,16.23,16.535,138986
2021-01-21,16.645,16.69,16.57,16.655,414178
2021-01-22,16.715,16.835,16.6,16.7,59694
2021-01-25,16.97,16.97,16.5,16.645,128069
2021-01-26,16.755,16.91,16.755,16.845,79387
2021-01-27,17.01,17.055,16.53,16.615,136026
2021-01-28,16.415,16.75,16.28,16.695,181432
2021-01-29,16.405,16.58,16.295,16.295,282695
2021-02-01,16.32,16.53,16.28,16.53,83821
2021-02-02,16.665,16.825,16.665,16.78,76572
2021-02-03,16.955,16.995,16.735,16.795,258755
2021-02-04,16.825,16.89,16.795,16.885,110217
2021-02-05,17.085,17.135,16.965,16.975,89235
2021-02-08,17.1,17.13,17.035,17.07,118481
2021-02-09,17.14,17.24,17.11,17.17,76686
2021-02-10,17.23,17.31,16.985,17.09,153613
2021-02-11,17.17,17.31,17.105,17.31,61721
2021-02-12,17.3,17.35,17.24,17.35,94511
2021-02-15,17.49,17.565,17.425,17.48,72214
2021-02-16,17.5,17.52,17.36,17.36,84511
2021-02-17,17.35,17.35,17.01,17.01,90755
2021-02-18,17.04,17.115,16.88,16.955,131290
2021-02-19,17.14,17.22,17.075,17.19,38618
2021-02-22,16.95,16.975,16.715,16.76,167494
2021-02-23,16.84,16.855,16.145,16.485,683871
2021-02-24,16.505,16.755,16.415,16.695,202778
2021-02-25,16.905,16.905,16.59,16.625,136123
2021-02-26,16.25,16.55,16.185,16.515,811888
2021-03-01,16.63,16.835,16.56,16.825,160069
2021-03-02,16.85,16.95,16.685,16.695,70544
2021-03-03,16.815,16.82,16.395,16.505,103889
2021-03-04,16.23,16.265,15.99,16.195,816960
2021-03-05,15.815,16.085,15.665,15.71,265773
2021-03-08,15.895,16.2,15.83,16.085,274150
2021-03-09,16.085,16.34,16.01,16.3,1709234
2021-03-10,16.285,16.495,16.21,16.315,202313
2021-03-11,16.5,16.6325,16.455,16.6325,118950
2021-03-12,16.605,16.605,16.285,16.37,252713
2021-03-15,16.56,16.57,16.445,16.52,80119
2021-03-16,16.83,16.93,16.7,16.825,132207
2021-03-17,16.8,16.825,16.55,16.58,47490
2021-03-18,16.65,16.76,16.46,16.515,90138
2021-03-19,16.38,16.44,16.2,16.335,257416
2021-03-22,16.26,16.62,16.245,16.61,136197
2021-03-23,16.555,16.685,16.5,16.56,198259
2021-03-24,16.5,16.64,16.41,16.445,206795
2021-03-25,16.305,16.355,16.06,16.19,417421
2021-03-26,16.365,16.445,16.15,16.44,58090
2021-03-29,16.59,16.65,16.48,16.55,1312377
2021-03-30,16.655,16.655,16.34,16.4225,75826
2021-03-31,16.485,16.725,16.425,16.69,491118
2021-04-01,16.8,17.01,16.8,16.965,114835
2021-04-06,17.34,17.4,17.245,17.365,265529
2021-04-07,17.31,17.405,17.235,17.36,384451
2021-04-08,17.5,17.595,17.485,17.595,114396
2021-04-09,17.64,17.725,17.515,17.675,184053
2021-04-12,17.745,17.815,17.67,17.71,305057
2021-04-13,17.72,17.88,17.69,17.8,98341
2021-04-14,17.94,17.94,17.775,17.795,673084
2021-04-15,17.78,18.005,17.78,17.96,871517
2021-04-16,17.98,18.05,17.925,17.975,285347
2021-04-19,18.025,18.025,17.825,17.825,200447
2021-04-20,17.87,17.885,17.635,17.6475,567620
2021-04-21,17.7,17.82,17.62,17.82,230505
2021-04-22,17.89,17.9,17.795,17.895,158856
2021-04-23,17.665,17.895,17.635,17.89,127080
2021-04-26,17.93,18.03,17.83,18.015,172813
2021-04-27,18.07,18.07,17.91,17.96,67017
2021-04-28,17.92,17.92,17.8,17.815,157510
2021-04-29,17.955,17.99,17.695,17.705,383512
2021-04-30,17.745,17.84,17.58,17.615,318174
2021-05-04,17.485,17.49,17.045,17.06,437974
2021-05-05,17.21,17.34,17.155,17.3,176981
2021-05-06,17.23,17.235,17.02,17.205,175332
2021-05-07,17.365,17.58,17.3,17.545,227358
2021-05-10,17.455,17.455,17.195,17.225,76742
2021-05-11,16.94,16.94,16.67,16.94,265606
2021-05-12,16.925,16.965,16.57,16.575,267405
2021-05-13,16.575,16.86,16.41,16.72,176647
2021-05-14,16.87,17.01,16.81,17.005,249300
2021-05-17,17.015,17.095,16.845,16.8825,168997
2021-05-18,17.105,17.12,16.97,16.975,153891
2021-05-19,16.71,16.755,16.515,16.715,148981
2021-05-20,16.94,17.19,16.77,17.185,246799
2021-05-21,17.245,17.295,17.15,17.165,134222
2021-05-24,17.16,17.42,17.12,17.415,114707
2021-05-25,17.52,17.55,17.395,17.4,123655
2021-05-26,17.44,17.505,17.385,17.385,108880
2021-05-27,17.33,17.48,17.31,17.41,521104
2021-05-28,17.45,17.45,17.35,17.435,119355
2021-06-01,17.395,17.475,17.285,17.34,151230
2021-06-02,17.28,17.48,17.275,17.475,57916
2021-06-03,17.525,17.525,17.18,17.285,116932
2021-06-04,17.28,17.56,17.205,17.56,132069
2021-06-07,17.54,17.6,17.49,17.54,59763
2021-06-08,17.695,17.73,17.545,17.58,107879
2021-06-09,17.56,17.685,17.56,17.6425,78365
2021-06-10,17.59,17.755,17.5,17.675,245040
2021-06-11,17.775,17.82,17.725,17.8,493488
2021-06-14,17.88,17.89,17.78,17.875,23667
2021-06-15,18.01,18.07,17.92,17.93,250068
2021-06-16,17.94,17.96,17.895,17.92,148530
2021-06-17,17.82,18.06,17.66,18.06,182422
2021-06-18,18.09,18.09,17.85,17.86,67138
2021-06-21,17.87,18.015,17.795,17.97,106705
2021-06-22,18.025,18.12,17.96,18.11,88544
2021-06-23,18.24,18.265,18.145,18.155,80149
2021-06-24,18.22,18.33,18.2,18.315,50332
2021-06-25,18.295,18.315,18.235,18.31,106558
2021-06-28,18.335,18.46,18.3,18.45,138053
2021-06-29,18.44,18.545,18.405,18.545,98907
2021-06-30,18.635,18.74,18.54,18.575,546259
2021-07-01,18.575,18.635,18.48,18.505,168218
2021-07-02,18.55,18.765,18.55,18.7425,99893
2021-07-05,18.84,18.855,18.8,18.84,34371
2021-07-06,18.88,19,18.8,18.89,43341
2021-07-07,18.96,19.05,18.89,18.9325,249008
2021-07-08,18.985,18.985,18.675,18.765,176423
2021-07-09,18.855,18.985,18.77,18.975,86742
2021-07-12,18.98,19.1,18.97,19.005,90076
2021-07-13,19.01,19.235,18.945,19.235,112388
2021-07-14,19.15,19.33,19.1,19.2325,87799
2021-07-15,19.28,19.335,19.085,19.15,305239
2021-07-16,19.105,19.195,18.9925,18.9925,62114
2021-07-19,18.915,18.915,18.55,18.715,218432
2021-07-20,18.73,18.845,18.655,18.845,272928
2021-07-21,19.06,19.06,18.855,19.045,141869
2021-07-22,19.085,19.245,19.085,19.195,629574
2021-07-23,19.315,19.4,19.25,19.4,198705
2021-07-26,19.44,19.44,19.315,19.3925,178285
2021-07-27,19.415,19.44,19.085,19.085,81118
2021-07-28,19.175,19.29,19.03,19.26,497653
2021-07-29,19.255,19.365,19.165,19.315,148048
2021-07-30,19.255,19.31,19.12,19.22,540851
2021-08-02,19.42,19.42,19.26,19.385,1850449
2021-08-03,19.39,19.39,19.1,19.18,101932
2021-08-04,19.35,19.41,19.295,19.305,317506
2021-08-05,19.345,19.49,19.345,19.465,144491
2021-08-06,19.485,19.49,19.385,19.4625,235869
2021-08-09,19.48,19.51,19.38,19.405,52866
2021-08-10,19.4,19.47,19.22,19.26,37657
2021-08-11,19.245,19.355,19.17,19.22,102844
2021-08-12,19.22,19.36,19.165,19.36,211033
2021-08-13,19.39,19.465,19.345,19.435,55318
2021-08-16,19.41,19.51,19.28,19.355,183353
2021-08-17,19.56,19.56,19.34,19.42,67889
2021-08-18,19.415,19.435,19.325,19.3325,145692
2021-08-19,19.1,19.255,18.955,19.2325,98300
2021-08-20,19.25,19.575,19.225,19.53,94547
2021-08-23,19.675,19.765,19.585,19.765,58287
2021-08-24,19.9,19.905,19.79,19.7925,140723
2021-08-25,19.785,19.89,19.755,19.8,113031
2021-08-26,19.735,19.8,19.65,19.695,316656
2021-08-27,19.72,19.82,19.65,19.78,69134
2021-08-30,19.8878,19.8878,19.65,19.8878,1843
2021-08-31,20.165,20.195,19.93,19.99,186974
2021-09-01,20.055,20.11,19.98,20.09,128474
2021-09-02,20.025,20.06,19.95,19.99,105927
2021-09-03,19.96,20.065,19.9,20.065,51286
2021-09-06,20.08,20.115,20.07,20.115,62914
2021-09-07,20.08,20.115,19.94,20.01,199594
2021-09-08,20.035,20.04,19.82,19.89,106848
2021-09-09,19.905,20.025,19.86,19.96,466924
2021-09-10,20.06,20.06,19.77,19.805,88660
2021-09-13,19.725,19.865,19.58,19.64,93325
2021-09-14,19.665,19.785,19.635,19.745,58353
2021-09-15,19.7,19.755,19.62,19.665,270306
2021-09-16,19.82,19.865,19.65,19.675,47105
2021-09-17,19.895,19.895,19.535,19.535,567360
2021-09-20,19.43,19.43,19.125,19.175,120111
2021-09-21,19.26,19.4,19.11,19.295,96426
2021-09-22,19.3,19.42,19.22,19.42,79021
2021-09-23,19.645,19.715,19.5,19.685,156837
2021-09-24,19.645,19.69,19.55,19.61,98941
2021-09-27,19.95,19.95,19.43,19.52,1563366
2021-09-28,19.42,19.42,19.04,19.065,213398
2021-09-29,19.075,19.175,18.96,18.96,201393
2021-09-30,19.245,19.295,18.965,18.975,92098
2021-10-01,18.755,18.91,18.635,18.865,164311
2021-10-04,18.93,18.98,18.555,18.565,152350
2021-10-05,18.635,18.945,18.625,18.94,112141
2021-10-06,18.815,18.885,18.565,18.77,172192
2021-10-07,19.16,19.32,19.155,19.305,92958
2021-10-08,19.225,19.3,19.12,19.175,2053312
2021-10-11,19.005,19.255,18.94,19.23,79130
2021-10-12,18.92,19.11,18.88,18.945,73276
2021-10-13,18.9,19.015,18.825,18.9,79194
2021-10-14,19.12,19.365,19.12,19.35,119158
2021-10-15,19.515,19.57,19.45,19.555,104496
2021-10-18,19.525,19.675,19.48,19.67,87621
2021-10-19,19.85,19.955,19.78,19.95,66707
2021-10-20,19.935,20.015,19.93,19.94,465674
2021-10-21,19.81,19.93,19.79,19.87,781948
2021-10-22,20.01,20.07,19.9,19.915,536790
2021-10-25,20.03,20.04,19.925,19.985,113213
2021-10-26,20.1,20.205,20.065,20.14,69299
2021-10-27,20.105,20.14,20.005,20.08,152543
2021-10-28,20.02,20.215,19.94,20.195,132704
2021-10-29,20.165,20.19,19.97,20.19,208657
2021-11-01,20.305,20.36,20.19,20.2375,78263
2021-11-02,20.35,20.465,20.24,20.455,47103
2021-11-03,20.45,20.495,20.365,20.435,51532
2021-11-04,20.585,20.86,20.535,20.825,158652
2021-11-05,20.89,21.11,20.88,21.03,141149
2021-11-08,21.06,21.115,21.025,21.11,139549
2021-11-09,21.075,21.185,20.965,21.06,64420
2021-11-10,21.06,21.06,20.795,20.845,86047
2021-11-11,20.8,20.865,20.69,20.81,124893
2021-11-12,20.845,21.035,20.795,21.035,56487
2021-11-15,21.125,21.19,21.015,21.035,34784
2021-11-16,21.165,21.2,20.975,21.2,34691
2021-11-17,21.265,21.265,21.1,21.23,46224
2021-11-18,21.26,21.395,21.145,21.275,232173
2021-11-19,21.465,21.565,21.4,21.56,110277
2021-11-22,21.555,21.875,21.545,21.655,287318
2021-11-23,21.29,21.295,20.965,21.07,140719
2021-11-24,21.26,21.33,21,21.245,103348
2021-11-25,21.47,21.47,21.39,21.44,17624
2021-11-26,21.175,21.205,20.835,20.87,122287
2021-11-29,21.065,21.25,21,21.25,176193
2021-11-30,21.32,21.46,21.06,21.09,134815
2021-12-01,21.47,21.555,21.295,21.54,262637
2021-12-02,20.985,21.015,20.62,20.885,185389
2021-12-03,21.21,21.22,20.605,20.73,1706133
2021-12-06,20.71,20.83,20.59,20.73,140780
2021-12-07,21.095,21.62,21.095,21.61,241025
2021-12-08,21.675,21.805,21.535,21.645,474953
2021-12-09,21.745,21.78,21.6,21.685,65332
2021-12-10,21.63,21.855,21.505,21.695,167415
2021-12-13,21.995,22.045,21.71,21.7275,157818
2021-12-14,21.69,21.695,21.045,21.11,90089
2021-12-15,21.395,21.395,21.135,21.135,115416
2021-12-16,21.91,22.03,21.42,21.42,208144
2021-12-17,21.32,21.32,20.85,21.085,215558
2021-12-20,20.795,20.835,20.63,20.66,184616
2021-12-21,21.04,21.08,20.83,20.96,283706
2021-12-22,21.275,21.5,21.215,21.5,134613
2021-12-23,21.68,21.79,21.59,21.79,166907
2021-12-24,21.79,21.8,21.7,21.72,6026
2021-12-29,22.15,22.2,21.985,22.07,478367
2021-12-30,22.07,22.19,22.035,22.115,125955
2021-12-31,21.97,22,21.89,21.91,19472
2022-01-04,22.16,22.285,21.675,21.745,263957
2022-01-05,21.83,21.83,21.55,21.6675,111977
2022-01-06,21.125,21.26,20.95,21.09,216163
2022-01-07,21.06,21.13,20.72,20.86,292931
2022-01-10,20.895,20.995,20.265,20.425,425290
2022-01-11,20.875,21.02,20.68,20.995,159713
2022-01-12,21.185,21.385,21.02,21.205,216909
2022-01-13,21.165,21.36,21,21.08,155674
2022-01-14,20.7,20.83,20.425,20.705,421863
2022-01-17,20.76,20.88,20.735,20.83,24353
2022-01-18,20.655,20.655,20.4,20.42,220485
2022-01-19,20.115,20.595,20.1,20.175,709270
2022-01-20,20.095,20.405,20.025,20.385,255731
2022-01-21,19.715,19.905,19.48,19.855,290870
2022-01-24,19.5,19.54,18.73,18.7675,380784
2022-01-25,19.075,19.265,18.77,18.895,262162
2022-01-26,19.07,19.55,19.07,19.5,418576
2022-01-27,18.9,19.495,18.88,19.345,337797
2022-01-28,19.31,19.47,18.835,19.445,187923
2022-01-31,19.82,20.11,19.71,20.075,766406
2022-02-01,20.275,20.41,20.07,20.3,382077
2022-02-02,20.605,20.605,20.3,20.31,536067
2022-02-03,20.415,20.415,20.15,20.18,440588
2022-02-04,20.06,20.165,19.6,19.9,217018
2022-02-07,20.01,20.13,19.9,20,97506
2022-02-08,19.955,20.075,19.795,20.075,98001
2022-02-09,20.15,20.47,20.15,20.47,324383
2022-02-10,20.515,20.605,20.16,20.33,279214
2022-02-11,19.91,20.155,19.86,19.865,254035
2022-02-14,19.47,19.525,19.12,19.525,127976
2022-02-15,19.44,19.88,19.395,19.855,138895
2022-02-16,19.92,20.02,19.605,19.715,122045
2022-02-17,19.9,19.9,19.515,19.615,108103
2022-02-18,19.385,19.515,19.055,19.14,89679
2022-02-21,19.215,19.29,18.775,18.805,114665
2022-02-22,18.465,19.23,18.42,19.01,182383
2022-02-23,19.015,19.175,18.77,18.82,226832
2022-02-24,17.865,18.525,17.725,18.435,260201
2022-02-25,18.87,19.28,18.785,19.265,160503
2022-02-28,19,19.38,18.945,19.38,209486
2022-03-01,19.51,19.51,19.05,19.05,138127
2022-03-02,18.91,19.295,18.84,19.295,90899
2022-03-03,19.33,19.53,19.095,19.175,96414
2022-03-04,19.045,19.105,18.62,18.66,170929
2022-03-07,18.4,18.8,18.305,18.39,110580
2022-03-08,17.925,18.19,17.75,17.75,192720
2022-03-09,18.085,18.615,18.045,18.55,354471
2022-03-10,18.56,18.585,18.095,18.115,123626
2022-03-11,18.375,18.745,18.2,18.2,235565
2022-03-14,18.1,18.255,17.84,17.84,643145
2022-03-15,17.69,18.2,17.57,18.195,160784
2022-03-16,18.53,18.85,18.505,18.74,157299
2022-03-17,18.93,19.085,18.725,18.86,105775
2022-03-18,18.98,19.3,18.875,19.3,106890
2022-03-21,19.5,19.53,19.22,19.345,78050
2022-03-22,19.465,19.83,19.43,19.705,74130
2022-03-23,19.75,19.75,19.39,19.62,196118
2022-03-24,19.6,19.775,19.465,19.675,72676
2022-03-25,20,20.06,19.69,19.785,116936
2022-03-28,19.805,20.055,19.78,19.9525,105456
2022-03-29,20.2,20.5,20.18,20.38,162764
2022-03-30,20.58,20.58,20.35,20.41,152642
2022-03-31,20.405,20.485,20.135,20.27,100537
2022-04-01,20.215,20.215,19.83,19.83,71682
2022-04-04,20.04,20.25,19.895,20.245,102639
2022-04-05,20.4,20.4,19.995,20.02,90181
2022-04-06,19.905,19.905,19.295,19.32,115392
2022-04-07,19.385,19.495,19.27,19.2825,205421
2022-04-08,19.515,19.635,19.115,19.295,158127
2022-04-11,19.035,19.125,18.65,18.74,354900
2022-04-12,18.725,19,18.565,18.905,625637
2022-04-13,18.705,18.845,18.555,18.845,36493
2022-04-14,18.965,18.965,18.645,18.72,89775
2022-04-19,18.545,18.775,18.37,18.755,345573
2022-04-20,18.55,19.03,18.55,18.85,149044
2022-04-21,18.87,19.11,18.845,18.95,42983
2022-04-22,18.52,18.55,18.285,18.31,55229
2022-04-25,17.77,18.05,17.735,17.85,221764
2022-04-26,18.19,18.19,17.65,17.705,411577
2022-04-27,17.82,18,17.64,17.9,315586
2022-04-28,18.065,18.165,17.94,18.105,152853
2022-04-29,18.39,18.48,18.11,18.205,217844
2022-05-03,17.97,18.06,17.845,18.055,176375
2022-05-04,18.06,18.105,17.795,17.8,115287
2022-05-05,18.55,18.6,17.825,17.89,101528
2022-05-06,17.675,17.88,17.34,17.695,129107
2022-05-09,17.44,17.49,16.97,17.005,233158
2022-05-10,17.165,17.38,16.92,16.975,160543
2022-05-11,17.145,17.445,16.83,17.11,241315
2022-05-12,16.505,16.64,16.2,16.57,183528
2022-05-13,16.66,17,16.58,16.965,214282
2022-05-16,16.875,17.03,16.715,16.81,63274
2022-05-17,17.04,17.3,16.94,17.1625,69345
2022-05-18,17.25,17.29,16.815,16.845,263537
2022-05-19,16.425,16.55,16.18,16.45,816581
2022-05-20,16.45,16.625,16.185,16.2325,293541
2022-05-23,16.62,16.71,16.4,16.71,317021
2022-05-24,16.555,16.59,16.24,16.29,310461
2022-05-25,16.585,16.625,16.355,16.515,74202
2022-05-26,16.57,17.02,16.55,16.95,94307
2022-05-27,17.095,17.555,17.07,17.545,196624
2022-05-30,17.6,17.955,17.6,17.8375,106248
2022-05-31,17.69,17.73,17.385,17.52,442125
2022-06-01,17.645,17.86,17.49,17.51,1820589
2022-06-06,17.555,17.835,17.555,17.6175,169416
2022-06-07,17.445,17.635,17.28,17.535,61754
2022-06-08,17.65,17.73,17.58,17.68,187305
2022-06-09,17.51,17.64,17.36,17.43,73819
2022-06-10,17.215,17.215,16.4,16.42,95940
2022-06-13,16.1,16.1,15.725,15.82,537092
2022-06-14,15.93,15.955,15.63,15.69,95973
2022-06-15,15.805,16.035,15.795,15.92,127225
2022-06-16,15.92,15.92,15.39,15.445,86880
2022-06-17,15.46,15.61,15.325,15.565,66479
2022-06-20,15.63,15.7,15.605,15.7,13798
2022-06-21,15.765,16.07,15.76,16.015,128786
2022-06-22,15.805,16.095,15.58,16.065,57630
2022-06-23,15.885,16.12,15.8,16.045,38123
2022-06-24,16.225,16.61,16.195,16.46,115442
2022-06-27,16.66,16.86,16.535,16.68,358488
2022-06-28,16.695,16.73,16.295,16.295,50470
2022-06-29,16.16,16.2,15.955,16.11,52655
2022-06-30,15.9,15.96,15.65,15.925,109874
2022-07-01,15.85,15.945,15.675,15.75,474844
2022-07-04,15.86,15.885,15.79,15.8475,10868
2022-07-05,16.04,16.04,15.64,15.74,39310
2022-07-06,16,16.27,16,16.1325,138387
2022-07-07,16.27,16.535,16.27,16.5,139276
2022-07-08,16.5,16.685,16.375,16.685,155006
2022-07-11,16.5,16.535,16.29,16.42,56900
2022-07-12,16.31,16.455,16.225,16.3925,122022
2022-07-13,16.27,16.375,15.785,16.1025,100716
2022-07-14,16.165,16.165,15.84,16.005,53150
2022-07-15,16.19,16.575,16.19,16.525,58601
2022-07-18,16.75,16.82,16.69,16.7375,42410
2022-07-19,16.47,16.8,16.43,16.8,64981
2022-07-20,16.9,17.205,16.875,17.1975,27632
2022-07-21,17.19,17.28,17.075,17.28,50333
2022-07-22,17.42,17.495,17.225,17.225,84303
2022-07-25,17.21,17.3,16.98,17.1,153515
2022-07-26,17.095,17.1,16.845,16.845,82285
2022-07-27,17.015,17.33,17.015,17.275,99661
2022-07-28,17.5,17.675,17.355,17.675,90791
2022-07-29,17.99,18.04,17.795,17.84,648178
2022-08-01,17.985,18.185,17.85,18.14,185636
2022-08-02,18.04,18.04,17.765,17.9325,53155
2022-08-03,17.95,18.255,17.88,18.24,21497
2022-08-04,18.335,18.49,18.27,18.34,454283
2022-08-05,18.38,18.515,18.165,18.245,1150213
2022-08-08,18.495,18.575,18.35,18.35,304292
2022-08-09,18.4,18.4,18,18.1025,40599
2022-08-10,18.05,18.52,18.035,18.505,208199
2022-08-11,18.685,18.78,18.57,18.64,751464
2022-08-12,18.67,18.74,18.55,18.74,105600
2022-08-15,18.825,18.93,18.75,18.895,102182
2022-08-16,18.945,18.98,18.785,18.93,43638
2022-08-17,18.9,18.925,18.7,18.735,74434
2022-08-18,18.84,18.93,18.665,18.93,169926
2022-08-19,18.785,18.8,18.54,18.58,101996
2022-08-22,18.43,18.485,18.12,18.12,39792
2022-08-23,18.055,18.16,17.98,18.035,53673
2022-08-24,17.98,18.06,17.925,18.0575,23808
2022-08-25,18.06,18.215,18.05,18.115,58160
2022-08-26,18.18,18.4,17.8,17.8525,52084
2022-08-30,17.35,17.525,17,17.13,180027
2022-08-31,17.2,17.265,17,17.045,50478
2022-09-01,16.885,16.885,16.54,16.585,96576
2022-09-02,16.905,17.135,16.8,17.06,44100
2022-09-05,16.7,16.725,16.59,16.6825,9628
2022-09-06,16.775,16.82,16.445,16.6375,62122
2022-09-07,16.615,16.67,16.485,16.63,75324
2022-09-08,16.86,16.945,16.62,16.92,94155
2022-09-09,16.905,17.165,16.905,17.165,186657
2022-09-12,17.26,17.44,17.24,17.44,51680
2022-09-13,17.535,17.645,16.76,16.79,380247
2022-09-14,16.615,16.695,16.51,16.635,305081
2022-09-15,16.665,16.67,16.225,16.305,80757
2022-09-16,16.105,16.12,15.935,15.98,241790
2022-09-20,16.28,16.35,16.095,16.21,147061
2022-09-21,16.155,16.325,16.13,16.2825,90229
2022-09-22,15.865,16.06,15.7,15.7175,217780
2022-09-23,15.84,15.84,15.5,15.5375,108572
2022-09-26,15.43,15.765,15.43,15.5475,149902
2022-09-27,15.6,15.79,15.515,15.5225,291011
2022-09-28,15.295,15.445,15.17,15.4425,163899
2022-09-29,15.485,15.5,15.14,15.185,438458
2022-09-30,15.375,15.375,15.14,15.325,201835
2022-10-03,14.895,15.27,14.83,15.2625,65415
2022-10-04,15.55,15.895,15.55,15.86,329163
2022-10-05,15.795,15.82,15.605,15.69,193431
2022-10-06,15.955,16.055,15.8,15.93,328539
2022-10-07,15.72,15.77,15.28,15.285,242706
2022-10-10,15.145,15.21,14.84,14.915,613693
2022-10-11,14.805,14.9,14.645,14.8,594075
2022-10-12,14.8,14.87,14.635,14.715,282280
2022-10-13,14.62,14.895,14.2,14.86,93649
2022-10-14,15.175,15.295,14.8,14.84,134956
2022-10-17,14.815,15.165,14.745,15.075,90683
2022-10-18,15.285,15.515,15.12,15.14,161009
2022-10-19,15.29,15.32,15.07,15.215,235932
2022-10-20,15.12,15.515,15.08,15.425,548415
2022-10-21,15.24,15.435,15.05,15.3,74966
2022-10-24,15.69,15.79,15.5,15.685,241942
2022-10-25,15.84,16.08,15.795,16.07,23125
2022-10-26,15.955,16.1,15.795,16.095,116688
2022-10-27,15.945,15.95,15.68,15.735,26680
2022-10-28,15.64,16.23,15.5,16.1975,75224
2022-10-31,16.27,16.345,16.035,16.1525,104105
2022-11-01,16.25,16.33,15.92,15.935,135191
2022-11-02,16.025,16.05,15.78,15.78,181860
2022-11-03,15.485,15.485,15,15.1,105356
2022-11-04,15.07,15.3,14.885,15.035,60937
2022-11-07,15.12,15.32,15.12,15.31,91166
2022-11-08,15.545,15.73,15.4,15.73,119019
2022-11-09,15.69,15.705,15.325,15.34,77536
2022-11-10,15.24,16.155,15.2,16.155,141360
2022-11-11,16.54,16.66,16.385,16.475,137801
2022-11-14,16.64,16.68,16.52,16.5925,31317
2022-11-15,16.71,17.085,16.7,16.98,51745
2022-11-16,16.875,16.905,16.49,16.605,26109
2022-11-17,16.63,16.695,16.28,16.455,44132
2022-11-18,16.57,16.775,16.5,16.5825,79536
2022-11-21,16.515,16.57,16.4,16.445,64117
2022-11-22,16.36,16.54,16.355,16.53,159659
2022-11-23,16.74,16.935,16.685,16.8925,203559
2022-11-24,16.87,16.97,16.87,16.9575,11352
2022-11-25,16.98,16.98,16.695,16.7775,44978
2022-11-28,16.675,16.675,16.52,16.52,218481
2022-11-29,16.545,16.545,16.19,16.205,876759
2022-11-30,16.26,16.365,16.24,16.31,1140759
2022-12-01,17.015,17.145,16.885,17.01,600238
2022-12-02,17.025,17.105,16.64,16.855,39357
2022-12-05,16.92,16.995,16.78,16.78,17180
2022-12-06,16.75,16.775,16.4,16.45,68490
2022-12-07,16.28,16.355,16.135,16.2,135543
2022-12-08,16.295,16.505,16.265,16.49,38505
2022-12-09,16.58,16.645,16.4,16.61,96768
2022-12-12,16.42,16.585,16.395,16.545,68731
2022-12-13,16.69,17.51,16.69,17.165,153116
2022-12-14,16.96,17.13,16.925,17.095,43083
2022-12-15,16.685,16.72,16.245,16.27,204544
2022-12-16,16.17,16.245,15.955,15.96,49930
2022-12-19,16.01,16.055,15.735,15.74,126818
2022-12-20,15.595,15.83,15.575,15.675,52183
2022-12-21,15.825,16.105,15.785,16.065,98099
2022-12-22,16.05,16.095,15.53,15.535,279724
2022-12-23,15.635,15.72,15.57,15.685,21286
2022-12-28,15.54,15.6,15.33,15.33,797621
2022-12-29,15.3,15.645,15.295,15.645,422279
2022-12-30,15.565,15.605,15.5225,15.5225,8863
2023-01-03,15.77,15.89,15.42,15.42,131639
2023-01-04,15.53,15.615,15.365,15.58,113686
2023-01-05,15.48,15.585,15.3,15.335,83241
2023-01-06,15.28,15.49,15.17,15.4825,107078
2023-01-09,15.745,16.155,15.725,16.14,93591
2023-01-10,15.83,15.965,15.76,15.815,57660
2023-01-11,15.925,16.08,15.86,16.075,302778
2023-01-12,16.21,16.38,16.1,16.235,271990
2023-01-13,16.405,16.405,16.175,16.245,98079
2023-01-16,16.4,16.4,16.28,16.38,34847
2023-01-17,16.415,16.565,16.295,16.445,311583
2023-01-18,16.555,16.66,16.38,16.385,55219
2023-01-19,16.23,16.3,16.025,16.035,93985
2023-01-20,16.215,16.295,16.09,16.295,34873
2023-01-23,16.49,16.95,16.49,16.93,599107
2023-01-24,16.95,16.95,16.76,16.925,70609
2023-01-25,16.87,16.87,16.47,16.64,720209
2023-01-26,16.93,17.085,16.845,16.89,301270
2023-01-27,16.975,17.2,16.975,17.195,205509
2023-01-30,17.065,17.065,16.905,16.9825,54512
2023-01-31,16.93,16.995,16.765,16.99,121753
2023-02-01,17.03,17.135,17.03,17.115,35042
2023-02-02,17.49,17.95,17.47,17.95,331784
2023-02-03,17.755,18.11,17.64,18.0925,163042
2023-02-06,17.76,17.85,17.565,17.74,249223
2023-02-07,17.685,17.785,17.57,17.785,111904
2023-02-08,18.075,18.145,17.86,17.86,90570
2023-02-09,17.965,18.11,17.96,17.96,161714
2023-02-10,17.705,17.75,17.515,17.575,56861
2023-02-13,17.65,17.92,17.585,17.92,82722
2023-02-14,17.975,18.105,17.78,17.82,347411
2023-02-15,17.935,18.025,17.885,17.96,76584
2023-02-16,18.17,18.215,17.83,17.97,140303
2023-02-17,17.715,17.715,17.5,17.5,110978
2023-02-20,17.61,17.62,17.505,17.55,11473
2023-02-21,17.515,17.6,17.245,17.245,67987
2023-02-22,17.19,17.24,17.055,17.125,104727
2023-02-23,17.265,17.46,17.24,17.245,189332
2023-02-24,17.33,17.375,17.025,17.07,72721
2023-02-27,17.19,17.365,17.115,17.19,62511
2023-02-28,17.14,17.28,17.13,17.2225,86402
2023-03-01,17.27,17.27,17,17.05,243686
2023-03-02,17.01,17.055,16.955,17,62509
2023-03-03,17.23,17.495,17.23,17.44,96890
2023-03-06,17.695,17.94,17.64,17.905,76920
2023-03-07,17.745,17.79,17.555,17.555,393465
2023-03-08,17.5,17.61,17.45,17.57,128288
2023-03-09,17.62,17.835,17.535,17.78,50213
2023-03-10,17.325,17.505,17.13,17.395,58360
2023-03-13,17.355,17.39,16.85,17.235,140633
2023-03-14,17.195,17.585,17.195,17.57,63461
2023-03-15,17.705,17.705,17.245,17.325,44694
2023-03-16,17.645,17.9,17.465,17.8925,73352
2023-03-17,18.05,18.2,17.925,18,61913
2023-03-20,17.95,18.095,17.85,17.95,37968
2023-03-21,18.095,18.21,17.995,18.085,312948
2023-03-22,18.185,18.395,18.145,18.32,78359
2023-03-23,18.275,18.6,18.23,18.555,109224
2023-03-24,18.455,18.455,18.19,18.22,182675
2023-03-27,18.525,18.59,18.3,18.32,21771
2023-03-28,18.32,18.32,18,18.07,92067
2023-03-29,18.29,18.45,18.29,18.445,195424
2023-03-30,18.54,18.785,18.54,18.7425,51779
2023-03-31,18.79,18.86,18.71,18.855,80973
2023-04-03,18.935,19.035,18.875,18.905,219059
2023-04-04,19.025,19.145,18.93,18.975,170112
2023-04-05,18.965,18.965,18.585,18.625,108307
2023-04-06,18.77,18.77,18.465,18.655,121315
2023-04-11,18.785,18.9,18.58,18.5975,77584
2023-04-12,18.61,18.825,18.505,18.5775,52853
2023-04-13,18.61,18.71,18.48,18.675,176536
2023-04-14,18.8,18.86,18.67,18.7125,48660
2023-04-17,18.77,18.845,18.67,18.67,158640
2023-04-18,18.825,19.02,18.795,18.87,129833
2023-04-19,18.81,18.81,18.705,18.78,157964
2023-04-20,18.84,18.84,18.685,18.76,45342
2023-04-21,18.705,18.725,18.51,18.625,146522
2023-04-24,18.565,18.64,18.465,18.465,70727
2023-04-25,18.51,18.52,18.36,18.36,100804
2023-04-26,18.415,18.57,18.39,18.5525,64601
2023-04-27,18.525,18.65,18.47,18.6475,133230
2023-04-28,18.76,19,18.76,18.88,194385
2023-05-02,19.135,19.155,18.81,18.81,208365
2023-05-03,18.885,18.975,18.85,18.85,173799
2023-05-04,18.79,18.805,18.56,18.655,120144
2023-05-05,18.785,19.095,18.725,19.095,83458
2023-05-09,19.12,19.155,18.995,19.005,100843
2023-05-10,19.025,19.225,18.91,19.1775,66062
2023-05-11,19.235,19.275,19,19.085,76644
2023-05-12,19.17,19.18,19.015,19.025,28870
2023-05-15,19.145,19.17,19.04,19.15,60416
2023-05-16,19.22,19.35,19.16,19.33,100670
2023-05-17,19.26,19.375,19.26,19.34,479993
2023-05-18,19.5,19.875,19.5,19.865,328988
2023-05-19,19.95,20,19.88,19.895,252140
2023-05-22,19.93,19.98,19.825,19.9525,477722
2023-05-23,20,20,19.815,19.825,224319
2023-05-24,19.64,19.65,19.4,19.44,130686
2023-05-25,20,20.355,19.93,20.3325,79833
2023-05-26,20.395,20.9,20.385,20.84,135715
2023-05-30,21.065,21.45,21.015,21.3,167556
2023-05-31,21.09,21.18,20.93,20.93,224459
2023-06-01,20.91,21.07,20.755,21.07,122174
2023-06-02,21.28,21.39,21.145,21.3,114234
2023-06-05,21.3,21.35,21.2,21.35,145268
2023-06-06,21.17,21.18,20.99,21.1,61965
2023-06-07,21.14,21.265,20.965,21.08,85985
2023-06-08,20.75,21.03,20.73,21.03,59397
2023-06-09,21.045,21.395,20.98,21.2275,323297
2023-06-12,21.29,21.41,21.205,21.41,186978
2023-06-13,21.755,21.87,21.605,21.765,818061
2023-06-14,21.78,22.01,21.755,22.005,475083
2023-06-15,22.065,22.23,21.845,22.23,158965
2023-06-16,22.27,22.45,22.23,22.245,378088
2023-06-19,22.125,22.185,22.05,22.0775,33084
2023-06-20,22.1,22.15,21.91,21.915,143122
2023-06-21,22.045,22.075,21.63,21.71,197977
2023-06-22,21.67,21.86,21.59,21.81,147706
2023-06-23,21.825,21.855,21.57,21.615,267158
2023-06-26,21.69,21.86,21.6,21.665,296674
2023-06-27,21.58,21.655,21.52,21.63,137545
2023-06-28,21.945,21.97,21.685,21.935,167324
2023-06-29,21.915,21.99,21.79,21.945,107493
2023-06-30,21.99,22.325,21.935,22.255,185719
2023-07-03,22.335,22.38,22.165,22.17,187542
2023-07-04,22.255,22.285,22.22,22.255,22222
2023-07-05,22.285,22.31,22.085,22.17,107883
2023-07-06,22.09,22.09,21.83,21.89,168670
2023-07-07,22.04,22.155,22,22.09,112158
2023-07-10,21.89,21.985,21.775,21.945,129732
2023-07-11,22.06,22.11,21.875,21.905,1493926
2023-07-12,22.085,22.43,22.03,22.305,414982
2023-07-13,22.34,22.57,22.34,22.52,202062
2023-07-14,22.66,22.935,22.62,22.85,244532
2023-07-17,22.63,22.815,22.58,22.815,104017
2023-07-18,22.92,22.995,22.78,22.86,65131
2023-07-19,23.235,23.28,23.125,23.225,111366
2023-07-20,23.06,23.12,22.785,22.91,110637
2023-07-21,22.78,22.9,22.7,22.76,115509
2023-07-24,22.635,22.77,22.545,22.66,70430
2023-07-25,22.67,22.9,22.655,22.9,126539
2023-07-26,22.805,22.81,22.505,22.61,60718
2023-07-27,22.855,23.06,22.795,22.975,117930
2023-07-28,22.8,22.96,22.74,22.94,815392
2023-07-31,22.91,23,22.865,22.925,1061618
2023-08-01,22.975,23.02,22.85,22.995,46603
2023-08-02,22.865,22.895,22.465,22.465,2288912
2023-08-03,22.35,22.415,22.165,22.39,109275
2023-08-04,22.44,22.44,22.065,22.255,75653
2023-08-07,22.075,22.22,21.91,21.915,254597
2023-08-08,22,22,21.67,21.73,141501
2023-08-09,21.99,22.04,21.47,21.545,127717
2023-08-10,21.65,21.91,21.645,21.705,71809
2023-08-11,21.62,21.675,21.305,21.305,47493
2023-08-14,21.33,21.68,21.255,21.56,92980
2023-08-15,21.815,21.905,21.58,21.6975,108800
2023-08-16,21.625,21.68,21.52,21.605,41075
2023-08-17,21.45,21.495,21.24,21.25,179332
2023-08-18,21.175,21.175,20.91,21.06,89988
2023-08-21,21.17,21.485,21.145,21.41,40478
2023-08-22,21.745,21.92,21.655,21.745,217953
2023-08-23,21.79,22.055,21.67,22.025,130641
2023-08-24,22.47,22.575,21.79,21.79,253627
2023-08-25,21.515,21.9,21.445,21.585,163308
2023-08-29,21.985,22.34,21.865,22.34,101389
2023-08-30,22.41,22.59,22.33,22.58,59833
2023-08-31,22.63,22.805,22.595,22.69,90683
2023-09-01,22.69,22.9,22.66,22.73,122375
2023-09-04,22.795,22.855,22.73,22.755,44376
2023-09-05,22.86,22.885,22.585,22.795,120824
2023-09-06,22.745,22.805,22.43,22.505,185213
2023-09-07,22.375,22.375,21.955,22.12,157098
2023-09-08,22.27,22.34,22.08,22.295,95879
2023-09-11,22.26,22.41,22.065,22.145,69732
2023-09-12,22.245,22.265,21.97,22.015,32427
2023-09-13,21.955,22.01,21.75,22.005,119768
2023-09-14,22.07,22.175,21.975,22.095,119424
2023-09-15,22.125,22.21,21.7,21.7,79752
2023-09-18,21.69,21.76,21.565,21.76,152780
2023-09-19,21.72,21.835,21.565,21.645,75136
2023-09-20,21.75,21.84,21.685,21.715,73404
2023-09-21,21.335,21.4,21.09,21.165,40198
2023-09-22,21.115,21.285,21.045,21.28,82386
2023-09-25,21.165,21.215,20.985,21.195,110678
2023-09-26,21.045,21.15,20.87,20.88,85375
2023-09-27,20.91,21.025,20.775,20.86,130164
2023-09-28,20.9,21.01,20.68,21.01,118313
2023-09-29,21.115,21.34,21.1,21.19,100719
2023-10-02,21.27,21.4,21.085,21.4,77271
2023-10-03,21.36,21.44,21,21.005,113106
2023-10-04,20.785,21.18,20.77,21.16,103459
2023-10-05,21.22,21.31,21.07,21.12,43042
2023-10-06,21.31,21.54,21.025,21.54,53546
2023-10-09,21.54,21.675,21.475,21.585,237269
2023-10-10,21.805,21.98,21.765,21.97,134486
2023-10-11,21.88,22.03,21.87,21.95,81759
2023-10-12,22.19,22.31,22.05,22.25,604073
2023-10-13,22.265,22.265,21.825,21.845,178623
2023-10-16,21.815,22.025,21.655,22.01,80328
2023-10-17,21.925,21.975,21.41,21.81,88010
2023-10-18,21.67,21.72,21.565,21.635,295446
2023-10-19,21.46,21.685,21.385,21.64,438869
2023-10-20,21.305,21.385,21,21.025,78672
2023-10-23,21.055,21.12,20.79,21.115,103780
2023-10-24,21.275,21.295,21.12,21.12,92026
2023-10-25,21.275,21.385,21.14,21.155,154205
2023-10-26,20.74,21.115,20.595,20.595,208085
2023-10-27,20.75,20.84,20.58,20.8125,80801
2023-10-30,20.79,20.925,20.72,20.745,97279
2023-10-31,20.77,20.915,20.665,20.84,185100
2023-11-01,20.915,21.285,20.86,21.205,168664
2023-11-02,21.535,21.77,21.535,21.725,120909
2023-11-03,21.755,22.035,21.605,22.0275,92285
2023-11-06,22.08,22.2,22.06,22.17,198749
2023-11-07,22.165,22.51,22.14,22.5,311140
2023-11-08,22.43,22.625,22.41,22.525,156254
2023-11-09,22.615,22.775,22.565,22.77,71558
2023-11-10,22.69,22.895,22.46,22.85,342579
2023-11-13,23.02,23.075,22.89,23.015,441106
2023-11-14,23.065,23.445,23,23.4,226872
2023-11-15,23.5,23.635,23.425,23.535,701188
2023-11-16,23.415,23.575,23.36,23.42,221181
2023-11-17,23.55,23.61,23.435,23.495,195827
2023-11-20,23.485,23.76,23.485,23.76,719851
2023-11-21,23.905,23.945,23.6,23.625,466424
2023-11-22,23.615,23.99,23.615,23.785,596406
2023-11-23,23.805,23.88,23.775,23.81,162784
2023-11-24,23.85,23.85,23.61,23.66,257083
2023-11-27,23.635,23.73,23.595,23.71,344532
2023-11-28,23.65,23.8,23.605,23.8,114633
2023-11-29,23.755,24.01,23.745,23.79,121877
2023-11-30,23.875,23.92,23.595,23.6,166493
2023-12-01,23.695,23.765,23.545,23.69,173289
2023-12-04,23.64,23.715,23.19,23.28,307639
2023-12-05,23.275,23.625,23.27,23.51,100573
2023-12-06,23.74,23.82,23.505,23.505,145020
2023-12-07,23.385,23.605,23.325,23.575,174064
2023-12-08,23.615,23.875,23.5,23.795,123341
2023-12-11,23.855,23.97,23.79,23.84,190554
2023-12-12,24.06,24.165,23.95,24.13,301726
2023-12-13,24.295,24.38,24.27,24.31,82131
2023-12-14,24.57,24.605,24.34,24.37,370054
2023-12-15,24.44,24.63,24.36,24.615,204135
2023-12-18,24.54,24.57,24.43,24.535,248170
2023-12-19,24.59,24.645,24.53,24.605,402350
2023-12-20,24.68,24.71,24.545,24.66,294234
2023-12-21,24.49,24.605,24.4,24.465,222893
2023-12-22,24.515,24.57,24.47,24.565,384048
2023-12-27,24.68,24.75,24.565,24.615,652590
2023-12-28,24.765,24.835,24.7,24.73,193093
2023-12-29,24.74,24.79,24.72,24.75,181694
2024-01-02,24.65,24.655,23.9,24.065,254322
2024-01-03,23.97,24.05,23.7,23.77,1112012
2024-01-04,23.77,23.815,23.555,23.72,457919
2024-01-05,23.505,23.8,23.45,23.74,198586
2024-01-08,23.575,24.065,23.49,24.035,217928
2024-01-09,24.225,24.305,24.045,24.24,263743
2024-01-10,24.34,24.5,24.3,24.44,76222
2024-01-11,24.72,24.82,24.385,24.385,460691
2024-01-12,24.635,24.795,24.555,24.73,155661
2024-01-15,24.79,24.825,24.71,24.75,148236
2024-01-16,24.615,24.93,24.52,24.93,69941
2024-01-17,24.705,24.805,24.46,24.67,108622
2024-01-18,24.82,25.23,24.81,25.22,230938
2024-01-19,25.4,25.56,25.36,25.52,122189
2024-01-22,26.02,26.12,25.89,26.02,357702
2024-01-23,26.02,26.09,25.86,25.97,329511
2024-01-24,26.21,26.5,26.19,26.41,1503935
2024-01-25,26.39,26.65,26.35,26.63,314355
2024-01-26,26.12,26.33,26,26.28,252990
2024-01-29,26.14,26.23,26.08,26.13,514909
2024-01-30,26.33,26.43,26.23,26.27,116372
2024-01-31,26.05,26.07,25.62,25.74,351276
2024-02-01,25.77,25.88,25.7,25.76,227920
2024-02-02,25.9,26.23,25.8,26.23,320836
2024-02-05,26.28,26.53,26.2,26.37,313865
2024-02-06,26.68,26.71,26.27,26.34,336273
2024-02-07,26.33,26.68,26.3,26.59,122909
2024-02-08,26.8,26.86,26.67,26.81,283582
2024-02-09,26.87,27.15,26.83,27.11,188744
2024-02-12,27.2,27.31,27.07,27.31,414210
2024-02-13,26.96,27.02,26.35,26.7,190650
2024-02-14,26.71,26.87,26.61,26.7,370624
2024-02-15,26.94,27,26.67,26.72,124626
2024-02-16,26.9,27.03,26.58,26.815,98305
2024-02-19,26.62,26.69,26.58,26.65,63921
2024-02-20,26.55,26.6,25.95,26.02,424858
2024-02-21,26.11,26.19,25.84,25.91,91372
2024-02-22,26.87,27.09,26.74,27.06,322053
2024-02-23,27.3,27.52,27.01,27.16,259010
2024-02-26,27.08,27.33,27.05,27.22,59896
2024-02-27,27.18,27.25,26.98,27.08,190102
2024-02-28,27.1,27.15,26.91,27.08,218890
2024-02-29,26.94,27.26,26.87,27.11,72312
2024-03-01,27.49,27.67,27.3,27.63,204986
2024-03-04,27.93,28.01,27.82,27.95,181330
2024-03-05,27.83,27.9,27.22,27.36,890433
2024-03-06,27.46,27.72,27.42,27.66,155835
2024-03-07,27.51,28.11,27.49,28.08,120125
2024-03-08,28.26,28.55,27.95,27.95,192705
2024-03-11,27.51,27.72,27.33,27.55,322554
2024-03-12,27.77,28.09,27.51,28.01,98118
2024-03-13,28.33,28.44,27.74,27.79,176115
2024-03-14,28,28.06,27.69,27.81,320652
2024-03-15,27.64,27.92,27.32,27.41,276676
2024-03-18,27.59,27.94,27.57,27.65,233637
2024-03-19,27.54,27.64,27.23,27.64,90924
2024-03-20,27.71,27.87,27.64,27.73,166203
2024-03-21,28.29,28.46,28.17,28.33,248399
2024-03-22,28.16,28.26,28.01,28.19,199201
2024-03-25,28.21,28.3,27.94,28.14,150318
2024-03-26,28.22,28.33,28.06,28.12,98557
2024-03-27,28.04,28.11,27.72,27.81,297760
2024-03-28,27.93,28.05,27.79,27.87,142728
2024-04-02,27.91,27.99,27.43,27.59,251234
2024-04-03,27.57,27.9,27.51,27.86,297109
2024-04-04,27.82,28.08,27.75,27.93,286282
2024-04-05,27.33,27.57,27.25,27.56,159043
2024-04-08,27.55,27.7,27.45,27.56,97809
2024-04-09,27.56,27.69,27.18,27.28,236237
2024-04-10,27.57,27.81,27.12,27.33,191751
2024-04-11,27.39,27.58,27.28,27.55,119816
2024-04-12,28.03,28.08,27.54,27.675,113344
2024-04-15,27.67,27.79,27.5,27.6,1370280
2024-04-16,27,27.18,26.87,27.07,368194
2024-04-17,26.95,27.25,26.81,26.81,142071
2024-04-18,26.84,26.85,26.33,26.67,448967
2024-04-19,26.19,26.39,25.96,25.96,190741
2024-04-22,25.81,25.88,25.5,25.65,273253
2024-04-23,25.88,26.33,25.82,26.27,169040
2024-04-24,26.49,26.61,26.37,26.41,384081
2024-04-25,26.2,26.24,25.84,26.02,1091125
2024-04-26,26.66,27.01,26.53,26.89,164297
2024-04-29,26.92,27.02,26.77,26.85,245099
2024-04-30,26.96,26.97,26.76,26.76,104593
2024-05-01,26.3,26.3,26.04,26.1,90502
2024-05-02,26.27,26.4,26.02,26.27,196698
2024-05-03,26.76,27.29,26.73,27.25,211542
2024-05-07,27.65,27.73,27.55,27.61,464793
2024-05-08,27.5,27.61,27.37,27.53,87941
2024-05-09,27.51,27.6,27.4,27.53,150750
2024-05-10,27.59,27.8,27.54,27.59,250138
2024-05-13,27.75,27.9,27.63,27.79,202798
2024-05-14,27.78,27.93,27.59,27.86,90099
2024-05-15,28.02,28.54,27.97,28.51,110240
2024-05-16,28.76,28.8,28.67,28.8,152813
2024-05-17,28.62,28.76,28.48,28.51,170297
2024-05-20,28.53,28.83,28.4,28.8,227249
2024-05-21,28.82,28.92,28.66,28.91,141403
2024-05-22,28.96,29.04,28.87,29.03,176912
2024-05-23,29.44,29.59,29.26,29.43,433574
2024-05-24,29.12,29.4,29.05,29.4,302290
2024-05-28,29.7,29.84,29.62,29.84,243360
2024-05-29,29.86,29.94,29.58,29.74,137337
2024-05-30,29.4,29.57,29.24,29.3,127606
2024-05-31,29,29.28,28.56,28.56,391785
2024-06-03,29.2,29.38,29.03,29.14,174044
2024-06-04,29.27,29.36,29.1,29.17,235590
2024-06-05,29.49,29.96,29.44,29.96,431075
2024-06-06,30.28,30.39,29.96,30.05,820055
2024-06-07,30.18,30.19,29.82,30.03,260821
2024-06-10,30.23,30.34,29.94,30.3,216451
2024-06-11,30.24,30.53,30.1,30.53,126559
2024-06-12,30.77,31.58,30.73,31.55,240511
2024-06-13,31.8,31.99,31.69,31.85,235056
2024-06-14,32.01,32.12,31.77,31.97,530589
2024-06-17,32.17,32.27,32.02,32.21,571142
2024-06-18,32.53,32.61,32.43,32.5,480186
2024-06-19,32.87,32.95,32.77,32.94,163795
2024-06-20,33.07,33.11,32.51,32.67,286547
2024-06-21,32.27,32.32,31.74,32.07,483344
2024-06-24,31.92,32,31.41,31.64,559323
2024-06-25,31.25,31.67,31.13,31.67,168816
2024-06-26,31.94,32.06,31.64,31.71,6394186
2024-06-27,31.78,32.05,31.7,31.78,359274
2024-06-28,32.03,32.34,31.9,32.11,537973
2024-07-01,31.9,31.96,31.45,31.92,280284
2024-07-02,31.99,32.18,31.88,32.14,534608
2024-07-03,32.26,32.61,32.2,32.58,628718
2024-07-04,32.75,32.83,32.63,32.69,149295
2024-07-05,32.82,32.93,32.7,32.89,273083
2024-07-08,32.93,33.16,32.89,33.09,1069532
2024-07-09,33.3,33.4,33.17,33.18,1025881
2024-07-10,33.2,33.43,33.19,33.39,466660
2024-07-11,33.64,33.84,32.83,32.83,334150
2024-07-12,32.83,33.31,32.66,33.27,638603
2024-07-15,33.19,33.55,33.19,33.37,265875
2024-07-16,33.27,33.32,32.88,33.03,195450
2024-07-17,32.85,32.88,31.98,32.14,758892
2024-07-18,32.25,32.4,31.46,31.62,334117
2024-07-19,31.71,31.89,31.47,31.57,549642
2024-07-22,31.63,32.04,31.52,31.65,167252
2024-07-23,31.89,32.23,31.77,32.22,248186
2024-07-24,31.72,31.8,31.03,31.09,271328
2024-07-25,30.81,30.84,29.93,30.66,441912
2024-07-26,30.53,30.79,30.43,30.59,214230
2024-07-29,30.93,31.01,30.45,30.45,222391
2024-07-30,30.58,30.71,29.98,30.05,294042
2024-07-31,30.4,30.99,30.32,30.99,607089
2024-08-01,31.27,31.42,30.55,30.55,355469
2024-08-02,29.56,29.68,28.96,29.36,1372407
2024-08-05,27.85,28.65,26.65,28.5,3085269
2024-08-06,28.75,29,28.17,28.75,443898
2024-08-07,28.85,29.37,28.74,29.16,401122
2024-08-08,28.34,29.01,28.15,28.98,392829
2024-08-09,29.24,29.49,29,29.28,1375272
2024-08-12,29.41,29.83,29.36,29.57,112659
2024-08-13,29.84,30.31,29.67,30.29,149054
2024-08-14,30.53,30.7,30.27,30.7,246938
2024-08-15,30.77,31.34,30.66,31.29,195317
2024-08-16,31.63,31.69,31.2,31.38,322759
2024-08-19,31.49,31.57,31.27,31.56,140475
2024-08-20,32.02,32.09,31.71,31.87,943584
2024-08-21,31.87,32.15,31.79,31.91,627395
2024-08-22,32.05,32.28,31.77,31.77,108399
2024-08-23,31.59,32,31.5,31.77,383586
2024-08-26,31.9389,32,31.5,31.6326,9433
2024-08-27,31.53,31.72,31.14,31.58,130918
2024-08-28,31.72,31.81,31.1,31.19,439446
2024-08-29,30.99,31.71,30.9,31.59,1262001
2024-08-30,31.28,31.51,31.14,31.16,308114
2024-09-02,31.32,31.52,31.22,31.46,63189
2024-09-03,31.33,31.46,30.36,30.45,310344
2024-09-04,29.63,30.15,29.57,29.92,422267
2024-09-05,29.8,30.26,29.54,29.8,476945
2024-09-06,29.7,29.96,29.12,29.18,436093
2024-09-09,29.38,29.57,29.15,29.34,220044
2024-09-10,29.51,29.85,29.42,29.79,92933
2024-09-11,29.83,30.22,29.63,29.83,119611
2024-09-12,31.03,31.13,30.7,30.98,412829
2024-09-13,31.2,31.33,31.09,31.29,122425
2024-09-16,31.22,31.27,30.72,30.97,418005
2024-09-17,31.04,31.3,31.04,31.1,52863
2024-09-18,31.04,31.08,30.9,30.9,537043
2024-09-19,31.43,31.9,31.38,31.84,347143
2024-09-20,31.71,31.84,31.45,31.6,206187
2024-09-23,31.73,31.77,31.47,31.63,283033
2024-09-24,31.69,31.8,31.37,31.67,193013
2024-09-25,31.72,32.13,31.68,31.99,430057
2024-09-26,32.51,32.63,32.05,32.11,154988
2024-09-27,32.16,32.42,31.97,31.98,182654
2024-09-30,31.89,32.07,31.79,32,720453
2024-10-01,32.18,32.24,31.16,31.33,1141475
2024-10-02,31.23,31.63,31.1,31.63,556377
2024-10-03,31.5,31.95,31.31,31.74,99992
2024-10-04,31.7,32.2,31.64,31.81,487801
2024-10-07,31.97,32.16,31.7,32.16,168568
2024-10-08,31.85,32.42,31.79,32.34,950241
2024-10-09,32.41,32.75,32.35,32.73,209410
2024-10-10,32.82,32.85,32.56,32.82,408566
2024-10-11,32.89,32.93,32.69,32.86,811253
2024-10-14,32.82,33.4,32.8,33.2,162877
2024-10-15,33.27,33.42,32.63,32.89,2953996
2024-10-16,32.77,32.84,32.4,32.67,148759
2024-10-17,33.09,33.4,32.98,33.18,658478
2024-10-18,33.05,33.24,33.03,33.09,236253
2024-10-21,33.02,33.3,32.83,33.05,387349
2024-10-22,33.23,33.33,33.09,33.29,314100
2024-10-23,33.31,33.41,33.02,33.03,526795
2024-10-24,32.9,33.15,32.78,32.88,592779
2024-10-25,32.93,33.42,32.88,33.34,291506
2024-10-28,33.36,33.41,33.1,33.13,138987
2024-10-29,33.11,33.41,32.99,33.32,123825
2024-10-30,33.37,33.48,32.99,33.18,405354
2024-10-31,32.53,32.71,31.87,31.98,457520
2024-11-01,31.95,32.28,31.81,32.21,437607
2024-11-04,32.24,32.28,31.88,32.14,407115
2024-11-05,32.1,32.44,32.03,32.44,404632
2024-11-06,32.93,33.24,32.75,33.12,595954
2024-11-07,33.37,33.74,33.3,33.73,313600
2024-11-08,33.97,34.01,33.72,33.79,246764
2024-11-11,33.85,33.93,33.39,33.45,349870
2024-11-12,33.45,33.65,33.35,33.62,306238
2024-11-13,33.56,33.68,33.4,33.55,231095
2024-11-14,33.51,33.68,33.45,33.63,786108
2024-11-15,33.31,33.34,32.77,32.8,946865
2024-11-18,32.81,32.92,32.51,32.91,317411
2024-11-19,32.88,32.96,32.39,32.92,381161
2024-11-20,33.21,33.26,32.63,32.76,180188
2024-11-21,32.88,33.57,32.71,33.26,217295
2024-11-22,33.29,33.36,33.05,33.1,249133
2024-11-25,33.41,33.55,33.13,33.25,184210
2024-11-26,33.21,33.5,33.14,33.37,533291
2024-11-27,33.36,33.39,32.82,32.86,131869
2024-11-28,33.16,33.21,33.09,33.17,69090
2024-11-29,33.16,33.38,33.01,33.35,465392
2024-12-02,33.27,33.73,33.14,33.7,1683927
2024-12-03,33.73,33.77,33.51,33.72,346349
2024-12-04,34.06,34.4,34.03,34.3,256500
2024-12-05,34.4,34.46,34.33,34.42,218603
2024-12-06,34.38,34.62,34.28,34.41,282611
2024-12-09,34.48,34.53,34.22,34.27,285195
2024-12-10,34.17,34.35,34.03,34.03,271906
2024-12-11,33.91,34.42,33.85,34.41,276269
2024-12-12,34.28,34.34,34.09,34.26,180198
2024-12-13,34.43,34.77,34.21,34.32,379236
2024-12-16,34.46,34.69,34.42,34.59,1883175
2024-12-17,34.68,34.75,34.45,34.71,574131
2024-12-18,34.8,34.96,34.67,34.82,318682
2024-12-19,33.79,34.09,33.72,34.07,583551
2024-12-20,33.56,34.24,33.11,34.24,571226
2024-12-23,34.43,34.5,34.18,34.38,199450
2024-12-24,34.64,34.74,34.57,34.69,59384
2024-12-26,34.9232,34.9232,34.57,34.9232,3400
2024-12-27,34.91,34.99,34.22,34.43,1024850
2024-12-30,34.4,34.52,33.88,34.13,392789
2024-12-31,34.12,34.33,34.04,34.28,46719
2025-01-02,34.07,34.24,33.68,33.87,1200681
2025-01-03,33.81,34.14,33.74,34.09,374207
2025-01-06,34.32,35.03,34.32,34.96,407365
2025-01-07,34.66,34.88,34.04,34.22,301606
2025-01-08,34.01,34.16,33.73,33.96,358907
2025-01-09,33.69,33.89,33.64,33.83,111979
2025-01-10,33.76,34,32.97,33,489501
2025-01-13,32.96,33,32.49,32.62,631047
2025-01-14,33.1,33.5,32.8,32.86,202511
2025-01-15,32.93,33.6,32.88,33.41,1260676
2025-01-16,34.02,34.08,33.47,33.47,854501
2025-01-17,33.3,33.86,33.27,33.76,200955
2025-01-20,33.75,34.04,33.63,33.94,160504
2025-01-21,33.71,33.89,33.49,33.65,801897
2025-01-22,34.18,34.59,34.14,34.59,490397
2025-01-23,34.49,34.55,34.37,34.54,1055906
2025-01-24,34.61,34.87,34.55,34.6,257543
2025-01-27,33.19,33.21,32,32.47,1688860
2025-01-28,32.85,33.21,32.47,33.16,901178
2025-01-29,33.81,33.86,33.09,33.18,1382190
2025-01-30,33.29,33.39,32.83,32.94,779032
2025-01-31,33.52,33.69,33.37,33.56,266999
2025-02-03,32.21,32.52,31.96,32.4,746843
2025-02-04,32.43,32.87,32.27,32.85,1028620
2025-02-05,32.83,33.11,32.62,33.11,595704
2025-02-06,33.39,33.54,33.29,33.42,292519
2025-02-07,33.62,33.79,33.22,33.28,640445
2025-02-10,33.36,33.77,33.33,33.71,452214
2025-02-11,33.48,33.88,33.37,33.84,415817
2025-02-12,33.74,33.79,33.2,33.52,1269335
2025-02-13,33.76,34.15,33.58,34.08,1781863
2025-02-14,34.24,34.33,34.04,34.25,1334024
2025-02-17,34.52,34.57,34.38,34.5,226972
2025-02-18,34.63,34.67,34.37,34.54,1581434
2025-02-19,34.63,34.68,34.34,34.58,470687
2025-02-20,34.5,34.72,34.26,34.46,1313383
2025-02-21,34.58,34.74,34.29,34.38,280378
2025-02-24,33.89,34.01,33.29,33.61,812557
2025-02-25,33.08,33.4,32.63,32.77,1957774
2025-02-26,33.15,33.44,32.98,33.41,1004611
2025-02-27,33.21,33.41,32.55,32.85,630124
2025-02-28,31.99,32.13,31.48,31.98,735910
2025-03-03,32.38,32.6,31.87,32.05,616709
2025-03-04,31.37,31.48,30.73,30.95,1047816
2025-03-05,31.56,31.68,31.02,31.02,1380550
2025-03-06,31.48,31.58,31.01,31.42,564918
2025-03-07,31.13,31.34,30.73,30.75,671029
2025-03-10,31.17,31.2,29.97,30.21,1471805
2025-03-11,29.96,30.2,29.63,29.87,1431425
2025-03-12,30,30.6,29.93,30.49,590077
2025-03-13,30.02,30.39,29.85,29.97,373630
2025-03-14,30.02,30.63,30.01,30.51,406761
2025-03-17,30.43,30.87,30.4,30.48,214112
2025-03-18,30.62,30.76,30.18,30.39,300996
2025-03-19,30.22,30.71,30.22,30.63,1153124
2025-03-20,30.88,30.92,30.35,30.52,504358
2025-03-21,30.45,30.52,30.03,30.45,305005
2025-03-24,31,31.22,30.94,31.15,146207
2025-03-25,31.15,31.3,31.03,31.23,572715
2025-03-26,31.25,31.27,30.61,30.63,159818
2025-03-27,30.41,30.54,30.1,30.39,245636
2025-03-28,30.1,30.27,29.51,29.59,189745
2025-03-31,29.12,29.22,28.75,29.05,476445
2025-04-01,29.47,29.75,29.25,29.69,914539
2025-04-02,29.72,29.96,29.34,29.96,171093
2025-04-03,28.74,28.99,27.98,28.27,590074
2025-04-04,27.89,27.95,26.26,26.66,494812
2025-04-07,24.2625,26.98,24.2625,25.73,890537
2025-04-08,26.61,27.64,26.48,27.02,482049
2025-04-09,25.71,26.46,25.17,26.15,395784
2025-04-10,28.9987,29.06,27.87,27.87,640880
2025-04-11,28.2,28.36,27.7,28.06,635930
2025-04-14,29.4,29.62,28.92,28.96,266643
2025-04-15,28.8,29.12,28.66,29,474066
2025-04-16,28.14,28.51,28.01,28.26,248218
2025-04-17,28.12,28.31,27.52,27.67,291370
2025-04-22,27.34,27.53,27.12,27.46,356544
2025-04-23,28.14,28.9,28.09,28.52,299902
2025-04-24,28.28,29.17,28.01,29.09,168756
2025-04-25,29.51,29.55,29.13,29.48,358196
2025-04-28,29.8,29.9,29.4,29.43,467224
2025-04-29,29.78,29.95,29.55,29.81,605990
2025-04-30,29.78,29.86,29.15,29.59,300592
2025-05-01,30.5,31.12,30.48,31,247804
2025-05-02,30.67,31.04,30.56,31,175092
2025-05-05,30.7966,30.7966,30.7966,30.7966,4662
2025-05-06,30.6,30.64,30.25,30.64,249294
2025-05-07,30.75,30.77,30.43,30.44,231823
2025-05-08,31.18,31.32,30.87,31.16,191757
2025-05-09,31.19,31.3,30.91,31.06,245600
2025-05-12,32.15,32.65,32.08,32.25,289785
2025-05-13,32.38,33.24,32.32,33.21,395814
2025-05-14,33.45,33.6358,33.27,33.56,262448
2025-05-15,33.51,33.62,33.19,33.61,189332
2025-05-16,33.51,33.71,33.32,33.44,294390
2025-05-19,33.14,33.55,32.9,33.44,584435
2025-05-20,33.41,33.53,33.25,33.38,177480
2025-05-21,33.24,33.53,33.05,33.51,85783
2025-05-22,32.97,33.17,32.69,33.01,140557
2025-05-23,32.83,32.9895,32.11,32.53,91242
2025-05-27,32.94,33.2,32.9,33.19,334077
2025-05-28,33.28,33.47,33.21,33.29,172987
2025-05-29,33.95,34.17,33.31,33.46,155588
2025-05-30,33.27,33.42,33,33.1,106992
2025-06-02,33,33.46,32.9,33.31,226302
2025-06-03,33.42,33.97,33.33,33.94,112093
2025-06-04,34.04,34.21,33.98,34.14,174650
2025-06-05,34.09,34.44,34.04,34.44,232531
2025-06-06,34.07,34.42,34.01,34.23,135556
2025-06-09,34.25,34.58,34.18,34.39,146060
2025-06-10,34.28,34.4013,34.15,34.22,81277
2025-06-11,34.37,34.71,34.33,34.61,300330
2025-06-12,34.39,34.77,34.22,34.69,404280
2025-06-13,34.21,34.63,34.17,34.47,839620
2025-06-16,34.37,34.85,34.36,34.8,720239
2025-06-17,34.59,34.77,34.49,34.68,67213
2025-06-18,34.57,34.78,34.44,34.65,181524
2025-06-19,34.47,34.64,34.1,34.22,49885
2025-06-20,34.52,34.84,34.3,34.54,202617
2025-06-23,34.45,34.68,34.33,34.63,408447
2025-06-24,35.32,35.41,35.18,35.4,318061
2025-06-25,35.45,35.87,35.43,35.68,257743
2025-06-26,35.99,36.09,35.85,35.93,449219
2025-06-27,36.18,36.29,36.11,36.29,187615
2025-06-30,36.29,36.38,36.19,36.28,528606
2025-07-01,36.41,36.5,35.9,36.05,849998
2025-07-02,36.23,36.6566,35.91,36.4,750520
2025-07-03,36.57,37.05,36.42,37.01,314159
2025-07-04,36.87,36.91,36.68,36.75,82693
2025-07-07,36.8,36.98,36.73,36.78,284887
2025-07-08,36.81,36.84,36.69,36.73,771093
2025-07-09,36.81,37.26,36.77,36.91,192315
2025-07-10,37.03,37.26,36.87,37.05,1145997
2025-07-11,36.97,37,36.79,36.86,1106626
2025-07-14,36.77,36.93,36.58,36.89,260670
2025-07-15,37.21,37.49,37.17,37.47,926310
2025-07-16,37.17,37.39,37.03,37.03,184206
2025-07-17,37.56,37.8,37.42,37.77,268296
2025-07-18,37.86,37.96,37.61,37.71,151492
2025-07-21,37.78,38.04,37.67,37.96,75955
2025-07-22,37.71,37.78,37.16,37.49,438211
2025-07-23,37.47,37.59,37.25,37.43,142285
2025-07-24,37.78,37.97,37.67,37.86,119651
2025-07-25,37.92,38.02,37.82,37.98,156910
2025-07-28,38.22,38.23,38.05,38.12,766866
2025-07-29,38.39,38.67,38.19,38.26,479960
2025-07-30,38.3,38.5,38.2,38.27,319071
2025-07-31,39.16,39.25,38.45,38.55,412828
2025-08-01,38.36,38.37,37.31,37.47,210837
2025-08-04,37.6,38.2,37.57,38.07,194529
2025-08-05,38.42,38.45,37.81,37.89,578720
2025-08-06,37.98,38.25,37.84,38.25,198609
2025-08-07,38.57,38.94,38.56,38.65,536758
2025-08-08,38.62,38.84,38.56,38.77,178966
2025-08-11,39,39.05,38.76,39.03,89891
2025-08-12,38.78,39.16,38.7,39.11,263250
2025-08-13,39.33,39.58,39.17,39.25,3475191
2025-08-14,39.22,39.37,39.01,39.1,134955
2025-08-15,39.29,39.32,38.8,38.93,391582
2025-08-18,38.95,39.08,38.84,38.84,166526
2025-08-19,38.96,39.09,38.48,38.59,108286
2025-08-20,38.14,38.26,37.38,37.82,210078
2025-08-21,38.02,38.07,37.7,37.93,250995
2025-08-22,37.6,38.56,37.58,38.52,300202
2025-08-25,38.23358,38.5212,38.23358,38.5212,65777
2025-08-26,38.28,38.47,38.22,38.38,1317685
2025-08-27,38.57,38.64,38.32,38.6,567998
2025-08-28,38.58,38.98,38.5,38.82,589506
2025-08-29,38.93,38.95,38.22,38.31,118695
2025-09-01,38.27,38.38,38.23,38.37,100043
2025-09-02,38.28,38.32,37.45,37.59,719223
2025-09-03,38.01,38.36,37.99,38.13,195954
2025-09-04,38.22,38.36,38.04,38.26,158538
2025-09-05,38.7,38.96,38.1,38.39,225319
2025-09-08,38.54,38.94,38.51,38.9,618653
2025-09-09,38.83,38.9,38.5,38.56,803279
2025-09-10,39.23,39.66,39.12,39.53,414810
2025-09-11,39.5,39.69,39.4,39.63,1616450
2025-09-12,39.55,39.71,39.45,39.67,713559
2025-09-15,39.69,39.83,39.4,39.81,204824
2025-09-16,40.03,40.11,39.84,39.85,368711
2025-09-17,39.8,39.83,39.39,39.42,287900
2025-09-18,39.75,40.14,39.71,40.1,281937
2025-09-19,39.98,40.28,39.94,40.16,472803
2025-09-22,40.37,40.79,40.25,40.77,278827
2025-09-23,41.2,41.24,40.94979,41.02,1677163
2025-09-24,40.87,40.961,40.56,40.58,173250
2025-09-25,40.5,40.58,39.99,40.53,361237
2025-09-26,40.54,40.69,40.27,40.45,236972
2025-09-29,40.79,41.09,40.75,40.88,852045
2025-09-30,40.78,41.17,40.67,41.01,456611
2025-10-01,40.7,41.32,40.68,41.25,484508
2025-10-02,41.55,41.88,41.54,41.6,266625
2025-10-03,41.85,41.97,41.63,41.88,169002
2025-10-06,41.73,41.93,41.55,41.86,203925
2025-10-07,41.73,42.04,41.49,41.49,250997
2025-10-08,41.53,42.07,41.53,42.02,139606
2025-10-09,42.28,42.32,42.11,42.12,117602
2025-10-10,42.22,42.41,41.18,41.18,358362
2025-10-13,41.36,41.61,41.2,41.48,395728
2025-10-14,41.09,41.13,40.44,40.86,477136
2025-10-15,41.16,41.56,41.11,41.31,391057
2025-10-16,41.43,41.63,41.3,41.45,242676
2025-10-17,40.75,41.33,40.35,40.84,518956
2025-10-20,41.54,42,41.47,41.95,242978
2025-10-21,41.8,41.87,41.6,41.85,150084
2025-10-22,41.82,41.87,41.2,41.28,613639
2025-10-23,41.58,41.82,41.2,41.8,189640
2025-10-24,42,42.5,41.96,42.49,170419
2025-10-27,43.02,43.24,42.96,43.15,533219
2025-10-28,43.34,43.81,43.28,43.71,709024
2025-10-29,44.39,44.78,44.3,44.39,260011
2025-10-30,44.43,44.51,43.86,44.05,246571
2025-10-31,44.42,44.55,43.72,43.83,285765
2025-11-03,43.83,44.36,43.83,43.95,426515
2025-11-04,43.38,43.54,43.1,43.35,627244
2025-11-05,42.68,43.31,42.49,43.26,537945
2025-11-06,42.82,43.12,42.1756,42.24,991586
2025-11-07,42.26,42.27,41.09,41.2,972587
2025-11-10,42.56,43,42.51,42.59,616661
2025-11-11,42.93,43.02,42.42,42.54,623413
2025-11-12,42.97,43.18,42.54,42.71,518560
2025-11-13,42.89,42.92,41.96,42.1,310022
2025-11-14,41.64,42.36,40.99,42.3,761385
2025-11-17,42.35,42.47,41.54,41.78,416728
2025-11-18,41.21,41.45,40.48,40.93,914337
2025-11-19,40.82,41.68,40.75,41.12,199384
2025-11-20,42.26,42.46,41.41,41.41,604898
2025-11-21,40.08,40.35,39.41,39.98,1029659
2025-11-24,40.42,41.13,40.17,41.09,338485
2025-11-25,40.97,40.98,40.2,40.78,506735
2025-11-26,41.38,41.8,41.16,41.8,236502
2025-11-27,41.73,41.75,41.62,41.65,69553
2025-11-28,41.89,41.95,41.6,41.77,419407
2025-12-01,41.52,41.85,41.4,41.79,266781
2025-12-02,41.83,42.6,41.77,42.13,534754
2025-12-03,42.37,42.46,41.85,42.09,514893
2025-12-04,42.21,42.31,42.06,42.24,437026
2025-12-05,42.54,42.7,42.3,42.36,202571
2025-12-08,42.68,43.06,42.58,42.77,201313
2025-12-09,42.9,43.15,42.75,42.96,292099
2025-12-10,43.01,43.07,42.5303,42.75,249276
2025-12-11,42.43,42.75,42,42.24,119868
2025-12-12,42.62,42.65,41.5,41.56,3534130
2025-12-15,41.6,41.86,41.02,41.33,417219
2025-12-16,40.78,41.33,40.71,41,453753
2025-12-17,41.18,41.44,40.3746,40.42,279059
2025-12-18,40.54,41.09,40.53,41.06,290844
2025-12-19,41.09,41.65,40.93,41.53,392021
2025-12-22,41.91,42.13,41.78,41.91,186609
2025-12-23,41.84,42.14,41.71,42.11,221467
2025-12-24,42.26,42.3,42.19,42.23,20848
2025-12-29,42.37,42.42,42.02,42.15,357695
2025-12-30,42.19,42.4,42.17,42.34,130146
2025-12-31,42.08,42.14,41.98,42.14,50336
2026-01-02,42.16,42.6,41.7,41.89,142238
2026-01-05,41.98,42.34,41.7917,42.07,150184
2026-01-06,41.91,42.13,41.7,42.04,228622
2026-01-07,41.98,50.44,41.9,42.31,521603
2026-01-08,41.96,45.63,41.3,41.32,856393
2026-01-09,41.45,41.8,41.34,41.73,443619
2026-01-12,41.51,42.0793,41.32,42.01,430601
2026-01-13,41.93,45.3,41.75,42.04,1117230
2026-01-14,41.87,41.92,41.0929,41.24,381463
2026-01-15,41.51,42.1,41.45,41.94,550609
2026-01-16,41.83,41.99,41.53,41.7,242106