Date,Open,High,Low,Close,Volume
2014-06-25,1.752,1.79,1.744,1.76,1489688.0
2014-06-26,1.775,1.813,1.775,1.798,526317.0
2014-06-27,1.813,1.821,1.813,1.817,196407.0
2014-06-30,1.813,1.821,1.813,1.813,129866.0
2014-07-01,1.821,1.874,1.821,1.851,296408.0
2014-07-02,1.874,1.913,1.851,1.874,222485.0
2014-07-03,1.882,1.951,1.882,1.882,157585.0
2014-07-04,1.951,1.966,1.913,1.928,226923.0
2014-07-07,1.92,1.951,1.92,1.92,33785.0
2014-07-08,1.905,1.905,1.859,1.897,90785.0
2014-07-09,1.897,1.897,1.897,1.897,0.0
2014-07-10,1.897,1.897,1.897,1.897,0.0
2014-07-11,1.821,1.836,1.821,1.836,27271.0
2014-07-14,1.874,1.874,1.874,1.874,750.0
2014-07-15,1.798,1.836,1.798,1.821,33513.0
2014-07-16,1.836,1.836,1.821,1.821,16227.0
2014-07-17,1.821,1.821,1.821,1.821,2120.0
2014-07-18,1.806,1.806,1.798,1.798,10260.0
2014-07-21,1.798,1.798,1.798,1.798,0.0
2014-07-22,1.786,1.786,1.775,1.775,75117.0
2014-07-23,1.783,1.783,1.783,1.783,6870.0
2014-07-24,1.76,1.76,1.76,1.76,47367.0
2014-07-25,1.76,1.76,1.76,1.76,0.0
2014-07-28,1.767,1.798,1.767,1.798,58977.0
2014-07-29,1.798,1.798,1.798,1.798,1000.0
2014-07-30,1.79,1.798,1.79,1.798,21815.0
2014-07-31,1.798,1.798,1.798,1.798,33000.0
2014-08-01,1.591,1.591,1.538,1.568,150342.0
2014-08-04,1.553,1.553,1.545,1.545,15815.0
2014-08-05,1.545,1.545,1.492,1.492,43000.0
2014-08-06,1.434,1.434,1.415,1.415,827.0
2014-08-07,1.545,1.545,1.53,1.53,20315.0
2014-08-08,1.53,1.584,1.53,1.553,14314.0
2014-08-11,1.53,1.53,1.53,1.53,1000.0
2014-08-12,1.496,1.496,1.496,1.496,1000.0
2014-08-13,1.496,1.496,1.496,1.496,500.0
2014-08-14,1.484,1.492,1.484,1.492,20000.0
2014-08-15,1.492,1.492,1.492,1.492,0.0
2014-08-18,1.5,1.5,1.5,1.5,120000.0
2014-08-19,1.53,1.53,1.48,1.48,16570.0
2014-08-20,1.48,1.48,1.48,1.48,0.0
2014-08-21,1.519,1.519,1.515,1.515,16305.0
2014-08-22,1.519,1.519,1.511,1.515,47746.0
2014-08-25,1.519,1.522,1.507,1.507,36722.0
2014-08-26,1.507,1.53,1.5,1.53,112150.0
2014-08-27,1.53,1.53,1.53,1.53,0.0
2014-08-28,1.53,1.53,1.53,1.53,0.0
2014-08-29,1.538,1.538,1.53,1.53,64887.0
2014-09-01,1.561,1.584,1.553,1.584,19832.0
2014-09-02,1.607,1.622,1.607,1.607,75029.0
2014-09-03,1.607,1.607,1.607,1.607,0.0
2014-09-04,1.584,1.584,1.584,1.584,9523.0
2014-09-05,1.584,1.584,1.584,1.584,0.0
2014-09-08,1.584,1.584,1.584,1.584,0.0
2014-09-09,1.584,1.584,1.584,1.584,0.0
2014-09-10,1.584,1.584,1.584,1.584,0.0
2014-09-11,1.584,1.584,1.584,1.584,0.0
2014-09-12,1.584,1.584,1.584,1.584,0.0
2014-09-15,1.584,1.584,1.584,1.584,0.0
2014-09-16,1.53,1.53,1.507,1.507,11002.0
2014-09-17,1.515,1.515,1.507,1.507,22315.0
2014-09-18,1.503,1.503,1.503,1.503,1204.0
2014-09-19,1.507,1.507,1.503,1.507,27796.0
2014-09-22,1.507,1.53,1.507,1.522,58601.0
2014-09-23,1.515,1.53,1.5,1.53,21017.0
2014-09-24,1.53,1.53,1.5,1.515,25679.0
2014-09-25,1.515,1.515,1.5,1.5,40.0
2014-09-26,1.568,1.568,1.568,1.568,0.0
2014-09-29,1.5,1.5,1.473,1.473,16610.0
2014-09-30,1.473,1.473,1.473,1.473,0.0
2014-10-01,1.473,1.473,1.473,1.473,25.0
2014-10-02,1.473,1.473,1.473,1.473,97.0
2014-10-03,1.415,1.415,1.415,1.415,44458.0
2014-10-06,1.415,1.415,1.415,1.415,20043.0
2014-10-07,1.431,1.45,1.431,1.446,23548.0
2014-10-08,1.431,1.454,1.431,1.45,44618.0
2014-10-09,1.415,1.415,1.415,1.415,26.0
2014-10-10,1.438,1.503,1.438,1.454,15120.0
2014-10-13,1.522,1.522,1.522,1.522,26.0
2014-10-14,1.5,1.5,1.5,1.5,0.0
2014-10-15,1.515,1.515,1.515,1.515,0.0
2014-10-16,1.469,1.469,1.469,1.469,0.0
2014-10-17,1.469,1.469,1.469,1.469,0.0
2014-10-20,1.469,1.469,1.469,1.469,444.0
2014-10-21,1.469,1.484,1.469,1.484,9494.0
2014-10-22,1.484,1.484,1.484,1.484,0.0
2014-10-23,1.431,1.431,1.431,1.431,2490.0
2014-10-24,1.454,1.484,1.454,1.484,10017.0
2014-10-27,1.461,1.461,1.461,1.461,0.0
2014-10-28,1.454,1.454,1.454,1.454,26.0
2014-10-29,1.454,1.454,1.454,1.454,26.0
2014-10-30,1.461,1.461,1.461,1.461,0.0
2014-10-31,1.461,1.461,1.461,1.461,0.0
2014-11-03,1.461,1.461,1.461,1.461,0.0
2014-11-04,1.454,1.454,1.454,1.454,500.0
2014-11-05,1.438,1.438,1.438,1.438,0.0
2014-11-06,1.461,1.461,1.461,1.461,0.0
2014-11-07,1.484,1.484,1.484,1.484,20.0
2014-11-10,1.484,1.484,1.484,1.484,0.0
2014-11-11,1.469,1.484,1.469,1.484,4385.0
2014-11-12,1.484,1.484,1.484,1.484,0.0
2014-11-13,1.553,1.553,1.553,1.553,25.0
2014-11-14,1.53,1.53,1.53,1.53,0.0
2014-11-17,1.53,1.53,1.53,1.53,0.0
2014-11-18,1.53,1.53,1.53,1.53,0.0
2014-11-19,1.515,1.515,1.515,1.515,0.0
2014-11-20,1.515,1.515,1.515,1.515,0.0
2014-11-21,1.515,1.515,1.515,1.515,0.0
2014-11-24,1.515,1.515,1.515,1.515,0.0
2014-11-25,1.515,1.515,1.515,1.515,0.0
2014-11-26,1.515,1.515,1.515,1.515,15000.0
2014-11-27,1.568,1.637,1.568,1.622,18649.0
2014-11-28,1.637,1.637,1.637,1.637,0.0
2014-12-01,1.637,1.637,1.622,1.622,56.0
2014-12-02,1.591,1.591,1.591,1.591,52443.0
2014-12-03,1.591,1.591,1.591,1.591,1000.0
2014-12-04,1.584,1.591,1.584,1.591,116871.0
2014-12-05,1.591,1.591,1.591,1.591,0.0
2014-12-08,1.622,1.637,1.622,1.637,3275.0
2014-12-09,1.678,1.678,1.678,1.678,0.0
2014-12-10,1.678,1.678,1.678,1.678,0.0
2014-12-11,1.678,1.678,1.678,1.678,0.0
2014-12-12,1.678,1.678,1.678,1.678,0.0
2014-12-15,1.646,1.646,1.623,1.623,14120.0
2014-12-16,1.623,1.623,1.623,1.623,0.0
2014-12-17,1.623,1.623,1.623,1.623,4651.0
2014-12-18,1.623,1.623,1.623,1.623,30000.0
2014-12-19,1.623,1.623,1.623,1.623,125000.0
2014-12-22,1.623,1.623,1.615,1.615,40000.0
2014-12-23,1.568,1.592,1.568,1.568,28500.0
2014-12-24,1.592,1.592,1.592,1.592,24757.0
2014-12-29,1.592,1.592,1.592,1.592,0.0
2014-12-30,1.592,1.592,1.592,1.592,0.0
2014-12-31,1.592,1.592,1.592,1.592,0.0
2015-01-02,1.592,1.592,1.592,1.592,0.0
2015-01-05,1.592,1.592,1.592,1.592,76055.0
2015-01-06,1.599,1.607,1.592,1.592,403471.0
2015-01-07,1.592,1.592,1.592,1.592,0.0
2015-01-08,1.592,1.592,1.592,1.592,0.0
2015-01-09,1.592,1.592,1.592,1.592,0.0
2015-01-12,1.592,1.592,1.592,1.592,0.0
2015-01-13,1.592,1.592,1.592,1.592,0.0
2015-01-14,1.592,1.592,1.592,1.592,0.0
2015-01-15,1.592,1.592,1.592,1.592,0.0
2015-01-16,1.607,1.607,1.607,1.607,26000.0
2015-01-19,1.568,1.568,1.568,1.568,10000.0
2015-01-20,1.568,1.568,1.568,1.568,0.0
2015-01-21,1.568,1.568,1.568,1.568,0.0
2015-01-22,1.568,1.568,1.568,1.568,0.0
2015-01-23,1.568,1.568,1.568,1.568,0.0
2015-01-27,1.568,1.568,1.568,1.568,0.0
2015-01-28,1.568,1.568,1.568,1.568,0.0
2015-01-29,1.568,1.568,1.568,1.568,0.0
2015-01-30,1.568,1.568,1.568,1.568,0.0
2015-02-02,1.568,1.568,1.568,1.568,0.0
2015-02-03,1.568,1.568,1.568,1.568,0.0
2015-02-04,1.568,1.568,1.568,1.568,0.0
2015-02-05,1.568,1.568,1.568,1.568,0.0
2015-02-06,1.568,1.568,1.568,1.568,0.0
2015-02-09,1.568,1.568,1.568,1.568,0.0
2015-02-10,1.576,1.576,1.576,1.576,200.0
2015-02-11,1.576,1.576,1.576,1.576,0.0
2015-02-12,1.599,1.599,1.599,1.599,5000.0
2015-02-13,1.607,1.607,1.607,1.607,33071.0
2015-02-16,1.607,1.607,1.607,1.607,12000.0
2015-02-17,1.607,1.607,1.607,1.607,0.0
2015-02-18,1.607,1.607,1.607,1.607,0.0
2015-02-19,1.646,1.646,1.646,1.646,5000.0
2015-02-20,1.646,1.646,1.646,1.646,0.0
2015-02-23,1.646,1.646,1.646,1.646,0.0
2015-02-24,1.701,1.701,1.701,1.701,11628.0
2015-02-25,1.717,1.725,1.646,1.725,17540.0
2015-02-26,1.756,1.756,1.646,1.646,8968.0
2015-02-27,1.646,1.646,1.646,1.646,0.0
2015-03-02,1.725,1.788,1.725,1.788,4110.0
2015-03-03,1.772,1.772,1.772,1.772,85000.0
2015-03-04,1.764,1.764,1.764,1.764,409.0
2015-03-05,1.725,1.725,1.725,1.725,950.0
2015-03-06,1.725,1.725,1.725,1.725,9000.0
2015-03-09,1.748,1.748,1.748,1.748,7800.0
2015-03-10,1.725,1.725,1.725,1.725,90.0
2015-03-11,1.725,1.725,1.725,1.725,9000.0
2015-03-12,1.725,1.725,1.725,1.725,20000.0
2015-03-13,1.725,1.725,1.725,1.725,5900.0
2015-03-16,1.725,1.725,1.725,1.725,0.0
2015-03-17,1.725,1.725,1.725,1.725,7500.0
2015-03-18,1.725,1.741,1.686,1.725,31864.0
2015-03-19,1.725,1.725,1.725,1.725,0.0
2015-03-20,1.725,1.725,1.725,1.725,12260.0
2015-03-23,1.725,1.725,1.725,1.725,0.0
2015-03-24,1.686,1.686,1.686,1.686,3448.0
2015-03-25,1.725,1.725,1.725,1.725,52941.0
2015-03-26,1.717,1.717,1.717,1.717,3413.0
2015-03-27,1.725,1.741,1.725,1.741,12374.0
2015-03-30,1.741,1.741,1.741,1.741,0.0
2015-03-31,1.803,1.819,1.803,1.819,2000.0
2015-04-01,1.819,1.819,1.819,1.819,0.0
2015-04-02,1.842,1.842,1.842,1.842,1000.0
2015-04-07,1.842,1.842,1.842,1.842,0.0
2015-04-08,1.89,1.897,1.85,1.85,36172.0
2015-04-09,1.866,1.866,1.85,1.85,5225.0
2015-04-10,1.866,1.866,1.858,1.858,29500.0
2015-04-13,1.835,1.835,1.835,1.835,1500.0
2015-04-14,1.827,1.827,1.819,1.819,12727.0
2015-04-15,1.819,1.819,1.819,1.819,0.0
2015-04-16,1.819,1.819,1.819,1.819,0.0
2015-04-17,1.819,1.819,1.819,1.819,0.0
2015-04-20,1.819,1.819,1.819,1.819,0.0
2015-04-21,1.803,1.803,1.803,1.803,2080.0
2015-04-22,1.803,1.803,1.803,1.803,0.0
2015-04-23,1.803,1.803,1.803,1.803,9693.0
2015-04-24,1.803,1.803,1.803,1.803,0.0
2015-04-27,1.842,1.842,1.842,1.842,114500.0
2015-04-28,1.866,1.866,1.866,1.866,10000.0
2015-04-29,1.866,1.866,1.866,1.866,8323.0
2015-04-30,1.835,1.835,1.827,1.827,6758.0
2015-05-01,1.866,1.866,1.866,1.866,3360.0
2015-05-04,1.866,1.866,1.866,1.866,1000.0
2015-05-05,1.866,1.866,1.866,1.866,4000.0
2015-05-06,1.819,1.819,1.795,1.803,56150.0
2015-05-07,1.788,1.795,1.788,1.795,75620.0
2015-05-08,1.788,1.788,1.788,1.788,56000.0
2015-05-11,1.788,1.788,1.772,1.772,32967.0
2015-05-12,1.756,1.756,1.725,1.725,46285.0
2015-05-13,1.741,1.741,1.741,1.741,6800.0
2015-05-14,1.741,1.741,1.741,1.741,28250.0
2015-05-15,1.741,1.756,1.741,1.756,58000.0
2015-05-18,1.756,1.756,1.756,1.756,0.0
2015-05-19,1.756,1.756,1.756,1.756,0.0
2015-05-20,1.756,1.756,1.756,1.756,0.0
2015-05-21,1.741,1.741,1.741,1.741,6508.0
2015-05-22,1.788,1.788,1.788,1.788,1000.0
2015-05-25,1.741,1.741,1.741,1.741,4400.0
2015-05-26,1.803,1.811,1.741,1.811,8008.0
2015-05-27,1.803,1.803,1.741,1.748,186198.0
2015-05-28,1.678,1.686,1.678,1.678,21452.0
2015-05-29,1.678,1.678,1.678,1.678,0.0
2015-06-01,1.662,1.662,1.654,1.654,810.0
2015-06-02,1.639,1.639,1.576,1.576,2000.0
2015-06-03,1.631,1.631,1.584,1.584,11103.0
2015-06-04,1.607,1.615,1.607,1.615,2097.0
2015-06-05,1.631,1.631,1.631,1.631,37.0
2015-06-09,1.646,1.662,1.638,1.662,15146.0
2015-06-10,1.677,1.677,1.677,1.677,4000.0
2015-06-11,1.629,1.629,1.621,1.621,15000.0
2015-06-12,1.621,1.621,1.621,1.621,0.0
2015-06-15,1.637,1.637,1.637,1.637,4000.0
2015-06-16,1.621,1.645,1.605,1.621,23696.0
2015-06-17,1.605,1.605,1.597,1.597,31750.0
2015-06-18,1.597,1.605,1.597,1.597,26445.0
2015-06-19,1.645,1.645,1.645,1.645,1120.0
2015-06-22,1.613,1.613,1.605,1.613,49002.0
2015-06-23,1.613,1.613,1.613,1.613,2880.0
2015-06-24,1.613,1.613,1.613,1.613,0.0
2015-06-25,1.601,1.601,1.597,1.597,2994.0
2015-06-26,1.597,1.597,1.597,1.597,0.0
2015-06-29,1.581,1.597,1.573,1.581,29497.0
2015-06-30,1.565,1.597,1.565,1.597,13066.0
2015-07-01,1.565,1.565,1.565,1.565,1000.0
2015-07-02,1.565,1.565,1.556,1.556,11630.0
2015-07-03,1.556,1.556,1.556,1.556,0.0
2015-07-06,1.589,1.589,1.589,1.589,3000.0
2015-07-07,1.589,1.589,1.589,1.589,0.0
2015-07-08,1.589,1.589,1.589,1.589,1000.0
2015-07-09,1.54,1.54,1.54,1.54,2000.0
2015-07-10,1.54,1.54,1.54,1.54,0.0
2015-07-13,1.54,1.54,1.54,1.54,0.0
2015-07-14,1.54,1.54,1.516,1.516,10373.0
2015-07-15,1.516,1.516,1.516,1.516,0.0
2015-07-16,1.573,1.573,1.573,1.573,1550.0
2015-07-17,1.573,1.573,1.573,1.573,0.0
2015-07-20,1.573,1.573,1.573,1.573,0.0
2015-07-21,1.573,1.573,1.573,1.573,0.0
2015-07-22,1.613,1.613,1.613,1.613,1600.0
2015-07-23,1.613,1.613,1.613,1.613,0.0
2015-07-24,1.613,1.613,1.613,1.613,0.0
2015-07-27,1.613,1.613,1.613,1.613,0.0
2015-07-28,1.629,1.629,1.589,1.589,900.0
2015-07-29,1.589,1.589,1.589,1.589,0.0
2015-07-30,1.589,1.589,1.573,1.573,512000.0
2015-07-31,1.56,1.56,1.532,1.532,39465.0
2015-08-03,1.532,1.532,1.492,1.524,49420.0
2015-08-04,1.492,1.492,1.476,1.476,20650.0
2015-08-05,1.476,1.476,1.452,1.452,21982.0
2015-08-06,1.452,1.452,1.452,1.452,0.0
2015-08-07,1.452,1.452,1.452,1.452,6020.0
2015-08-10,1.452,1.452,1.452,1.452,0.0
2015-08-11,1.452,1.452,1.452,1.452,0.0
2015-08-12,1.532,1.532,1.476,1.476,199797.0
2015-08-13,1.48,1.484,1.444,1.46,80609.0
2015-08-14,1.492,1.516,1.452,1.5,87181.0
2015-08-17,1.492,1.508,1.452,1.452,127306.0
2015-08-18,1.48,1.48,1.452,1.48,70405.0
2015-08-19,1.484,1.484,1.484,1.484,10000.0
2015-08-20,1.492,1.492,1.452,1.452,66292.0
2015-08-21,1.452,1.452,1.444,1.452,22260.0
2015-08-24,1.444,1.444,1.411,1.435,52176.0
2015-08-25,1.419,1.419,1.387,1.403,140288.0
2015-08-26,1.435,1.435,1.435,1.435,8600.0
2015-08-27,1.452,1.452,1.435,1.435,11962.0
2015-08-28,1.419,1.419,1.371,1.387,28542.0
2015-08-31,1.379,1.379,1.331,1.331,75754.0
2015-09-01,1.331,1.343,1.323,1.323,4417.0
2015-09-02,1.323,1.323,1.29,1.306,28769.0
2015-09-03,1.306,1.306,1.306,1.306,0.0
2015-09-04,1.339,1.355,1.339,1.355,1000.0
2015-09-07,1.355,1.355,1.355,1.355,0.0
2015-09-08,1.331,1.331,1.323,1.323,10910.0
2015-09-09,1.323,1.323,1.323,1.323,6000.0
2015-09-10,1.323,1.323,1.29,1.29,30910.0
2015-09-11,1.315,1.315,1.315,1.315,5000.0
2015-09-14,1.315,1.315,1.315,1.315,0.0
2015-09-15,1.315,1.315,1.315,1.315,0.0
2015-09-16,1.315,1.315,1.315,1.315,0.0
2015-09-17,1.323,1.323,1.306,1.306,7000.0
2015-09-18,1.306,1.306,1.306,1.306,0.0
2015-09-21,1.323,1.323,1.323,1.323,2000.0
2015-09-22,1.363,1.363,1.363,1.363,16000.0
2015-09-23,1.371,1.371,1.363,1.363,19000.0
2015-09-24,1.363,1.363,1.363,1.363,0.0
2015-09-25,1.363,1.371,1.363,1.367,15493.0
2015-09-28,1.395,1.395,1.395,1.395,3000.0
2015-09-29,1.395,1.395,1.395,1.395,0.0
2015-09-30,1.395,1.395,1.395,1.395,0.0
2015-10-01,1.387,1.387,1.387,1.387,1565.0
2015-10-02,1.387,1.387,1.387,1.387,0.0
2015-10-05,1.411,1.427,1.411,1.427,12515.0
2015-10-06,1.427,1.427,1.427,1.427,0.0
2015-10-07,1.427,1.427,1.427,1.427,0.0
2015-10-08,1.452,1.476,1.435,1.435,3750.0
2015-10-09,1.476,1.492,1.46,1.46,14768.0
2015-10-12,1.468,1.468,1.411,1.411,2500.0
2015-10-13,1.411,1.411,1.411,1.411,0.0
2015-10-14,1.411,1.411,1.411,1.411,0.0
2015-10-15,1.484,1.484,1.484,1.484,885.0
2015-10-16,1.524,1.532,1.524,1.532,15452.0
2015-10-19,1.548,1.548,1.54,1.54,871.0
2015-10-20,1.536,1.536,1.532,1.532,33490.0
2015-10-21,1.532,1.532,1.532,1.532,0.0
2015-10-22,1.532,1.532,1.532,1.532,600.0
2015-10-23,1.532,1.532,1.5,1.508,4875.0
2015-10-26,1.516,1.532,1.5,1.5,5583.0
2015-10-27,1.508,1.508,1.452,1.452,15294.0
2015-10-28,1.452,1.452,1.452,1.452,0.0
2015-10-29,1.452,1.452,1.452,1.452,0.0
2015-10-30,1.452,1.452,1.452,1.452,0.0
2015-11-02,1.516,1.532,1.516,1.516,10000.0
2015-11-03,1.516,1.516,1.516,1.516,0.0
2015-11-04,1.508,1.516,1.492,1.492,44750.0
2015-11-05,1.5,1.573,1.5,1.516,28083.0
2015-11-06,1.532,1.532,1.5,1.5,12146.0
2015-11-09,1.504,1.504,1.5,1.5,58757.0
2015-11-10,1.5,1.5,1.5,1.5,0.0
2015-11-11,1.508,1.508,1.508,1.508,1387.0
2015-11-12,1.516,1.516,1.508,1.508,10500.0
2015-11-13,1.508,1.508,1.508,1.508,2100.0
2015-11-16,1.5,1.5,1.484,1.484,7600.0
2015-11-17,1.484,1.484,1.484,1.484,0.0
2015-11-18,1.504,1.504,1.504,1.504,11900.0
2015-11-19,1.508,1.508,1.508,1.508,1570.0
2015-11-20,1.5,1.5,1.5,1.5,937.0
2015-11-23,1.5,1.5,1.492,1.492,10163.0
2015-11-24,1.504,1.504,1.504,1.504,54.0
2015-11-25,1.532,1.565,1.532,1.532,16080.0
2015-11-26,1.605,1.629,1.565,1.597,74964.0
2015-11-27,1.653,1.677,1.637,1.637,51898.0
2015-11-30,1.653,1.694,1.645,1.645,14210.0
2015-12-01,1.669,1.677,1.669,1.677,8438.0
2015-12-02,1.702,1.79,1.702,1.75,66275.0
2015-12-03,1.758,1.815,1.75,1.815,125101.0
2015-12-04,1.79,1.79,1.758,1.766,143516.0
2015-12-07,1.816,1.816,1.79,1.79,63600.0
2015-12-08,1.878,1.878,1.852,1.861,15405.0
2015-12-09,1.895,1.937,1.895,1.912,64050.0
2015-12-10,1.912,1.912,1.912,1.912,250.0
2015-12-11,1.912,1.912,1.912,1.912,2100.0
2015-12-14,1.929,1.971,1.929,1.946,21300.0
2015-12-15,1.962,1.988,1.962,1.988,12244.0
2015-12-16,2.013,2.047,1.971,1.971,10123.0
2015-12-17,2.013,2.03,1.971,2.03,36174.0
2015-12-18,2.013,2.039,2.013,2.03,21355.0
2015-12-21,2.072,2.157,2.072,2.072,46562.0
2015-12-22,2.098,2.098,1.946,1.962,52126.0
2015-12-23,1.962,1.979,1.929,1.946,9997.0
2015-12-24,1.954,1.988,1.954,1.988,3910.0
2015-12-29,1.988,2.03,1.962,2.03,9902.0
2015-12-30,2.022,2.022,1.929,1.929,7042.0
2015-12-31,1.937,1.971,1.937,1.971,6000.0
2016-01-04,1.988,1.988,1.988,1.988,4210.0
2016-01-05,1.962,1.962,1.946,1.954,10005.0
2016-01-06,1.954,1.954,1.946,1.946,11376.0
2016-01-07,1.937,1.937,1.92,1.937,10310.0
2016-01-08,1.92,1.946,1.903,1.946,43472.0
2016-01-11,1.878,1.878,1.861,1.869,47348.0
2016-01-12,1.861,1.869,1.819,1.861,27012.0
2016-01-13,1.886,1.886,1.861,1.861,38833.0
2016-01-14,1.861,1.861,1.861,1.861,12500.0
2016-01-15,1.886,1.886,1.861,1.861,7120.0
2016-01-18,1.861,1.861,1.852,1.852,29884.0
2016-01-19,1.92,1.946,1.861,1.861,34027.0
2016-01-20,1.861,1.886,1.844,1.852,54031.0
2016-01-21,1.852,1.852,1.827,1.844,23649.0
2016-01-22,1.946,1.946,1.861,1.878,4418.0
2016-01-25,1.903,1.903,1.903,1.903,12433.0
2016-01-27,1.895,1.895,1.861,1.861,4515.0
2016-01-28,1.852,1.852,1.827,1.852,15225.0
2016-01-29,1.852,1.852,1.836,1.852,21804.0
2016-02-01,1.861,1.903,1.852,1.852,8110.0
2016-02-02,1.852,1.861,1.852,1.861,3416.0
2016-02-03,1.861,1.861,1.81,1.81,54628.0
2016-02-04,1.81,1.81,1.81,1.81,0.0
2016-02-05,1.819,1.852,1.819,1.852,4000.0
2016-02-08,1.861,1.861,1.861,1.861,9050.0
2016-02-09,1.861,1.861,1.81,1.819,16800.0
2016-02-10,1.852,1.852,1.759,1.793,71349.0
2016-02-11,1.793,1.827,1.776,1.776,40517.0
2016-02-12,1.742,1.742,1.726,1.742,26687.0
2016-02-15,1.819,1.869,1.759,1.869,9179.0
2016-02-16,1.827,1.827,1.742,1.819,13441.0
2016-02-17,1.776,1.776,1.726,1.726,89938.0
2016-02-18,1.751,1.751,1.742,1.751,20000.0
2016-02-19,1.751,1.751,1.734,1.751,15256.0
2016-02-22,1.726,1.726,1.709,1.717,19141.0
2016-02-23,1.717,1.717,1.709,1.709,18443.0
2016-02-24,1.709,1.709,1.692,1.692,36820.0
2016-02-25,1.734,1.734,1.734,1.734,2900.0
2016-02-26,1.734,1.768,1.683,1.692,22385.0
2016-02-29,1.709,1.709,1.7,1.7,8006.0
2016-03-01,1.734,1.734,1.7,1.7,2500.0
2016-03-02,1.742,1.776,1.734,1.776,6071.0
2016-03-03,1.734,1.776,1.734,1.776,37139.0
2016-03-04,1.776,1.776,1.734,1.734,9761.0
2016-03-07,1.768,1.776,1.734,1.734,21000.0
2016-03-08,1.734,1.776,1.717,1.776,33615.0
2016-03-09,1.776,1.869,1.751,1.869,59115.0
2016-03-10,1.844,1.861,1.844,1.844,136824.0
2016-03-11,1.878,1.946,1.861,1.946,70481.0
2016-03-14,1.962,1.988,1.946,1.946,59470.0
2016-03-15,1.979,1.979,1.903,1.903,31368.0
2016-03-16,1.903,1.946,1.886,1.886,54651.0
2016-03-17,1.895,1.895,1.895,1.895,25163.0
2016-03-18,1.903,1.903,1.869,1.869,69857.0
2016-03-21,1.886,1.903,1.886,1.903,14748.0
2016-03-22,1.878,1.886,1.861,1.869,80888.0
2016-03-23,1.869,1.895,1.844,1.844,54656.0
2016-03-24,1.895,1.895,1.844,1.844,66662.0
2016-03-29,1.844,1.903,1.844,1.852,44906.0
2016-03-30,1.844,1.861,1.844,1.861,26075.0
2016-03-31,1.861,1.895,1.844,1.861,25506.0
2016-04-01,1.861,1.861,1.861,1.861,16590.0
2016-04-04,1.861,1.861,1.836,1.861,43625.0
2016-04-05,1.852,1.861,1.836,1.836,31390.0
2016-04-06,1.827,1.861,1.819,1.852,15257.0
2016-04-07,1.844,1.844,1.81,1.827,76470.0
2016-04-08,1.836,1.836,1.827,1.827,11796.0
2016-04-11,1.836,1.836,1.81,1.827,669774.0
2016-04-12,1.827,1.827,1.827,1.827,0.0
2016-04-13,1.903,1.912,1.903,1.912,5342.0
2016-04-14,1.895,1.937,1.895,1.895,72733.0
2016-04-15,1.895,1.895,1.895,1.895,700.0
2016-04-18,1.929,1.946,1.929,1.946,141261.0
2016-04-19,1.912,1.912,1.912,1.912,20000.0
2016-04-20,1.946,1.979,1.946,1.979,55270.0
2016-04-21,2.03,2.03,1.971,1.988,12011.0
2016-04-22,1.971,2.005,1.971,1.988,48895.0
2016-04-26,1.971,2.022,1.971,2.022,23404.0
2016-04-27,2.022,2.03,2.022,2.03,4213.0
2016-04-28,2.072,2.072,2.072,2.072,290.0
2016-04-29,2.039,2.089,2.039,2.081,142680.0
2016-05-02,2.072,2.106,2.072,2.106,16500.0
2016-05-03,2.106,2.115,2.072,2.072,10315.0
2016-05-04,2.081,2.098,2.081,2.098,16000.0
2016-05-05,2.072,2.072,2.072,2.072,6435.0
2016-05-06,2.106,2.115,2.072,2.115,14155.0
2016-05-09,2.115,2.115,2.081,2.106,26099.0
2016-05-10,2.106,2.106,2.03,2.03,60260.0
2016-05-11,2.03,2.047,1.988,1.988,47447.0
2016-05-12,1.979,1.979,1.971,1.979,42809.0
2016-05-13,2.03,2.03,1.996,1.996,16578.0
2016-05-16,1.996,1.996,1.996,1.996,700.0
2016-05-17,1.988,1.988,1.971,1.971,9302.0
2016-05-18,1.979,1.988,1.979,1.988,6643.0
2016-05-19,1.988,1.988,1.988,1.988,0.0
2016-05-20,1.996,1.996,1.988,1.996,17841.0
2016-05-23,1.988,1.988,1.954,1.954,12000.0
2016-05-24,1.988,1.988,1.962,1.988,14000.0
2016-05-25,2.072,2.072,2.072,2.072,7840.0
2016-05-26,2.157,2.191,2.132,2.174,58111.0
2016-05-27,2.182,2.309,2.182,2.284,18077.0
2016-05-30,2.258,2.258,2.182,2.182,24045.0
2016-05-31,2.199,2.225,2.182,2.225,11213.0
2016-06-01,2.258,2.275,2.242,2.275,40614.0
2016-06-02,2.25,2.258,2.242,2.258,132369.0
2016-06-03,2.275,2.275,2.25,2.25,7000.0
2016-06-06,2.258,2.301,2.258,2.275,10650.0
2016-06-07,2.301,2.335,2.301,2.326,18400.0
2016-06-08,2.368,2.368,2.368,2.368,13215.0
2016-06-09,2.412,2.412,2.412,2.412,1000.0
2016-06-10,2.412,2.55,2.412,2.455,31886.0
2016-06-14,2.403,2.403,2.291,2.334,297949.0
2016-06-15,2.343,2.36,2.343,2.343,313572.0
2016-06-16,2.343,2.351,2.343,2.351,1000.0
2016-06-17,2.351,2.351,2.351,2.351,0.0
2016-06-20,2.351,2.351,2.351,2.351,0.0
2016-06-21,2.351,2.351,2.351,2.351,0.0
2016-06-22,2.386,2.386,2.377,2.377,7800.0
2016-06-23,2.438,2.438,2.377,2.377,36305.0
2016-06-24,2.377,2.377,2.334,2.334,88060.0
2016-06-27,2.274,2.274,2.213,2.248,43386.0
2016-06-28,2.248,2.248,2.222,2.222,3535.0
2016-06-29,2.256,2.265,2.256,2.265,17498.0
2016-06-30,2.265,2.265,2.265,2.265,128984.0
2016-07-01,2.248,2.265,2.23,2.23,141967.0
2016-07-04,2.23,2.23,2.222,2.222,5152.0
2016-07-05,2.282,2.291,2.265,2.265,121453.0
2016-07-06,2.308,2.481,2.308,2.481,78893.0
2016-07-07,2.481,2.68,2.481,2.524,105195.0
2016-07-08,2.524,2.533,2.507,2.516,63143.0
2016-07-11,2.542,2.542,2.455,2.464,39849.0
2016-07-12,2.464,2.472,2.455,2.472,9255.0
2016-07-13,2.472,2.507,2.455,2.472,10071.0
2016-07-14,2.481,2.481,2.447,2.447,7932.0
2016-07-15,2.447,2.447,2.421,2.421,14185.0
2016-07-18,2.447,2.447,2.395,2.395,28248.0
2016-07-19,2.386,2.386,2.369,2.369,11852.0
2016-07-20,2.351,2.412,2.351,2.412,121474.0
2016-07-21,2.412,2.412,2.369,2.369,16335.0
2016-07-22,2.386,2.472,2.386,2.421,9104.0
2016-07-25,2.438,2.438,2.438,2.438,10000.0
2016-07-26,2.429,2.429,2.421,2.429,20238.0
2016-07-27,2.421,2.421,2.403,2.421,39378.0
2016-07-28,2.464,2.464,2.421,2.429,35806.0
2016-07-29,2.429,2.429,2.429,2.429,0.0
2016-08-01,2.49,2.49,2.438,2.472,22805.0
2016-08-02,2.477,2.498,2.438,2.447,151858.0
2016-08-03,2.472,2.472,2.464,2.464,40432.0
2016-08-04,2.455,2.455,2.412,2.412,4757.0
2016-08-05,2.412,2.421,2.412,2.421,23200.0
2016-08-08,2.464,2.585,2.464,2.533,20872.0
2016-08-09,2.542,2.542,2.533,2.533,55718.0
2016-08-10,2.55,2.55,2.421,2.55,26149.0
2016-08-11,2.524,2.568,2.524,2.568,20807.0
2016-08-12,2.568,2.637,2.568,2.637,35117.0
2016-08-15,2.697,2.697,2.637,2.68,87919.0
2016-08-16,2.689,2.81,2.689,2.766,44355.0
2016-08-17,2.818,2.827,2.723,2.723,55561.0
2016-08-18,2.723,2.766,2.723,2.74,8200.0
2016-08-19,2.766,2.818,2.766,2.818,70601.0
2016-08-22,2.905,2.957,2.861,2.879,85312.0
2016-08-23,2.896,2.939,2.879,2.905,31831.0
2016-08-24,2.853,2.853,2.715,2.818,25756.0
2016-08-25,2.732,2.732,2.732,2.732,62.0
2016-08-26,2.732,2.81,2.732,2.784,11916.0
2016-08-29,2.81,2.81,2.81,2.81,407.0
2016-08-30,2.749,2.749,2.723,2.749,2156.0
2016-08-31,2.715,2.715,2.689,2.689,19000.0
2016-09-01,2.723,2.723,2.723,2.723,2892.0
2016-09-02,2.723,2.74,2.68,2.74,4882.0
2016-09-05,2.749,2.749,2.749,2.749,2550.0
2016-09-06,2.784,2.784,2.784,2.784,8800.0
2016-09-07,2.784,2.818,2.766,2.792,29803.0
2016-09-08,2.81,2.81,2.81,2.81,3801.0
2016-09-09,2.801,2.827,2.766,2.766,41396.0
2016-09-12,2.697,2.697,2.68,2.68,12920.0
2016-09-13,2.68,2.68,2.611,2.628,14674.0
2016-09-14,2.593,2.611,2.593,2.611,14175.0
2016-09-15,2.68,2.68,2.68,2.68,17418.0
2016-09-16,2.671,2.671,2.671,2.671,5000.0
2016-09-19,2.671,2.671,2.671,2.671,0.0
2016-09-20,2.637,2.645,2.593,2.593,20321.0
2016-09-21,2.593,2.593,2.585,2.593,3000.0
2016-09-22,2.671,2.671,2.671,2.671,999.0
2016-09-23,2.671,2.671,2.671,2.671,0.0
2016-09-26,2.671,2.68,2.593,2.593,11316.0
2016-09-27,2.593,2.593,2.593,2.593,0.0
2016-09-28,2.619,2.619,2.619,2.619,10000.0
2016-09-29,2.619,2.663,2.602,2.663,21205.0
2016-09-30,2.654,2.663,2.654,2.663,6047.0
2016-10-03,2.68,2.68,2.671,2.68,1312.0
2016-10-04,2.68,2.715,2.68,2.715,7485.0
2016-10-05,2.68,2.68,2.593,2.671,2461.0
2016-10-06,2.68,2.723,2.671,2.723,9294.0
2016-10-07,2.732,2.766,2.732,2.766,6774.0
2016-10-10,2.749,2.749,2.749,2.749,271.0
2016-10-11,2.749,2.749,2.749,2.749,0.0
2016-10-12,2.74,2.766,2.723,2.723,5578.0
2016-10-13,2.749,2.749,2.68,2.68,1057.0
2016-10-14,2.68,2.749,2.68,2.749,25000.0
2016-10-17,2.792,2.87,2.766,2.818,174658.0
2016-10-18,2.844,2.844,2.775,2.81,117674.0
2016-10-19,2.844,2.844,2.766,2.81,63929.0
2016-10-20,2.766,2.792,2.749,2.792,50420.0
2016-10-21,2.81,2.81,2.766,2.766,35521.0
2016-10-24,2.818,2.853,2.818,2.827,11550.0
2016-10-25,2.792,2.792,2.766,2.775,25923.0
2016-10-26,2.775,2.775,2.749,2.766,39952.0
2016-10-27,2.766,2.836,2.766,2.836,23699.0
2016-10-28,2.836,2.896,2.836,2.887,53791.0
2016-10-31,2.853,2.939,2.836,2.836,36897.0
2016-11-01,2.844,2.87,2.827,2.844,32342.0
2016-11-02,2.861,2.931,2.801,2.81,14389.0
2016-11-03,2.818,2.827,2.784,2.827,26244.0
2016-11-04,2.827,2.965,2.827,2.957,74492.0
2016-11-07,2.974,2.983,2.965,2.983,70212.0
2016-11-08,3.008,3.026,2.974,2.983,161498.0
2016-11-09,2.991,2.991,2.81,2.818,62045.0
2016-11-10,2.896,2.957,2.887,2.896,52527.0
2016-11-11,2.922,2.922,2.905,2.922,27832.0
2016-11-14,2.922,2.922,2.879,2.905,2370.0
2016-11-15,2.905,2.905,2.853,2.853,16746.0
2016-11-16,2.853,2.896,2.853,2.896,18717.0
2016-11-17,2.913,2.913,2.853,2.913,44609.0
2016-11-18,2.896,2.896,2.887,2.896,11252.0
2016-11-21,2.896,2.913,2.87,2.905,11083.0
2016-11-22,2.905,2.905,2.879,2.905,42911.0
2016-11-23,2.896,2.905,2.81,2.844,32953.0
2016-11-24,2.81,2.896,2.792,2.81,24669.0
2016-11-25,2.818,2.818,2.81,2.818,10750.0
2016-11-28,2.827,2.913,2.827,2.913,19212.0
2016-11-29,2.879,2.957,2.861,2.957,18811.0
2016-11-30,2.939,2.939,2.81,2.939,53992.0
2016-12-01,2.939,2.939,2.836,2.896,58965.0
2016-12-02,2.939,2.939,2.931,2.931,1450.0
2016-12-05,2.853,2.931,2.853,2.922,9875.0
2016-12-06,2.887,2.931,2.887,2.931,8326.0
2016-12-07,2.929,2.991,2.929,2.991,24208.0
2016-12-08,3.161,3.161,3.036,3.063,10540.0
2016-12-09,3.063,3.17,3.063,3.099,37547.0
2016-12-12,3.081,3.081,3.028,3.028,12987.0
2016-12-13,3.019,3.045,2.992,3.045,16199.0
2016-12-14,3.045,3.045,2.965,2.992,20571.0
2016-12-15,2.947,2.947,2.902,2.902,7115.0
2016-12-16,2.92,2.929,2.902,2.902,17776.0
2016-12-19,2.92,2.947,2.92,2.92,28209.0
2016-12-20,2.92,2.92,2.769,2.894,29016.0
2016-12-21,2.894,2.894,2.894,2.894,1864.0
2016-12-22,2.947,2.947,2.769,2.947,7450.0
2016-12-23,2.947,2.947,2.947,2.947,0.0
2016-12-28,2.929,2.929,2.929,2.929,550.0
2016-12-29,2.929,2.929,2.929,2.929,250.0
2016-12-30,2.938,3.063,2.938,3.063,3718.0
2017-01-03,3.063,3.063,2.858,3.063,13963.0
2017-01-04,3.063,3.063,3.063,3.063,0.0
2017-01-05,3.063,3.072,3.036,3.063,21113.0
2017-01-06,3.054,3.117,3.054,3.117,14195.0
2017-01-09,3.108,3.108,3.019,3.019,20394.0
2017-01-10,3.036,3.036,3.028,3.028,1706.0
2017-01-11,3.019,3.019,2.902,2.992,23107.0
2017-01-12,2.983,2.983,2.92,2.92,3036.0
2017-01-13,2.92,2.938,2.92,2.92,3368.0
2017-01-16,2.938,2.938,2.894,2.894,8350.0
2017-01-17,2.867,2.867,2.867,2.867,4871.0
2017-01-18,2.867,2.902,2.867,2.902,3410.0
2017-01-19,2.902,2.947,2.804,2.813,18874.0
2017-01-20,2.894,2.894,2.715,2.813,53834.0
2017-01-23,2.813,2.822,2.813,2.813,6459.0
2017-01-24,2.929,2.929,2.813,2.822,5966.0
2017-01-25,2.795,2.858,2.795,2.858,8458.0
2017-01-27,2.813,2.858,2.795,2.849,20268.0
2017-01-30,2.831,2.831,2.822,2.822,5038.0
2017-01-31,2.831,2.84,2.831,2.84,16085.0
2017-02-01,2.831,2.84,2.822,2.822,87915.0
2017-02-02,2.822,2.822,2.679,2.679,32772.0
2017-02-03,2.679,2.679,2.456,2.661,195472.0
2017-02-06,2.643,2.688,2.643,2.688,18106.0
2017-02-07,2.688,2.688,2.679,2.679,20236.0
2017-02-08,2.724,2.724,2.679,2.697,13824.0
2017-02-09,2.706,2.742,2.706,2.742,34300.0
2017-02-10,2.733,2.733,2.706,2.706,7067.0
2017-02-13,2.751,2.751,2.742,2.742,2786.0
2017-02-14,2.724,2.742,2.715,2.724,3849.0
2017-02-15,2.742,2.769,2.742,2.769,63240.0
2017-02-16,2.769,2.769,2.769,2.769,1315.0
2017-02-17,2.751,2.751,2.751,2.751,8888.0
2017-02-20,2.751,2.786,2.751,2.786,6193.0
2017-02-21,2.786,2.786,2.769,2.769,5521.0
2017-02-22,2.769,2.769,2.76,2.76,3952.0
2017-02-23,2.769,2.929,2.769,2.929,21496.0
2017-02-24,2.902,2.929,2.894,2.929,2449.0
2017-02-27,2.947,2.947,2.902,2.902,5241.0
2017-02-28,2.867,2.867,2.858,2.867,2029.0
2017-03-01,2.867,2.867,2.84,2.84,7350.0
2017-03-02,2.858,2.92,2.858,2.92,5905.0
2017-03-03,2.947,2.947,2.947,2.947,600.0
2017-03-06,2.947,2.947,2.858,2.902,8477.0
2017-03-07,2.902,2.902,2.902,2.902,30769.0
2017-03-08,2.902,2.902,2.902,2.902,0.0
2017-03-09,2.929,2.929,2.894,2.902,24954.0
2017-03-10,2.902,2.974,2.902,2.92,77335.0
2017-03-13,2.876,2.876,2.876,2.876,1700.0
2017-03-14,2.876,2.876,2.876,2.876,0.0
2017-03-15,2.902,2.92,2.876,2.876,21632.0
2017-03-16,2.885,3.036,2.885,3.036,17256.0
2017-03-17,2.902,2.902,2.885,2.894,21165.0
2017-03-20,2.902,2.902,2.876,2.876,8888.0
2017-03-21,2.876,2.902,2.876,2.902,2615.0
2017-03-22,2.947,2.947,2.947,2.947,12000.0
2017-03-23,2.956,3.036,2.956,3.036,10229.0
2017-03-24,3.036,3.036,3.036,3.036,5031.0
2017-03-27,2.983,3.045,2.965,3.045,9340.0
2017-03-28,3.045,3.045,3.045,3.045,0.0
2017-03-29,3.278,3.358,3.224,3.233,258227.0
2017-03-30,3.233,3.233,3.188,3.206,23265.0
2017-03-31,3.197,3.197,3.179,3.179,16575.0
2017-04-03,3.224,3.313,3.215,3.313,28673.0
2017-04-04,3.304,3.304,3.286,3.286,9649.0
2017-04-05,3.286,3.286,3.26,3.269,5023.0
2017-04-06,3.304,3.349,3.304,3.349,25422.0
2017-04-07,3.349,3.358,3.331,3.358,2324.0
2017-04-10,3.42,3.483,3.42,3.447,10386.0
2017-04-11,3.528,3.617,3.51,3.617,74332.0
2017-04-12,3.662,3.662,3.51,3.545,10267.0
2017-04-13,3.626,3.662,3.626,3.626,10227.0
2017-04-18,3.644,3.662,3.635,3.644,12713.0
2017-04-19,3.644,3.644,3.635,3.644,5046.0
2017-04-20,3.644,3.644,3.581,3.608,18541.0
2017-04-21,3.635,3.653,3.635,3.635,10052.0
2017-04-24,3.653,3.671,3.635,3.662,30407.0
2017-04-26,3.644,3.644,3.617,3.617,17867.0
2017-04-27,3.635,3.635,3.59,3.617,10490.0
2017-04-28,3.635,3.635,3.599,3.635,13903.0
2017-05-01,3.653,3.706,3.644,3.706,16080.0
2017-05-02,3.751,3.885,3.751,3.804,37870.0
2017-05-03,3.84,3.849,3.813,3.831,174780.0
2017-05-04,3.84,3.885,3.831,3.84,139635.0
2017-05-05,3.84,3.849,3.813,3.813,138492.0
2017-05-08,3.831,3.849,3.804,3.804,41751.0
2017-05-09,3.831,3.84,3.831,3.84,8265.0
2017-05-10,3.84,3.84,3.804,3.822,14037.0
2017-05-11,3.84,3.84,3.796,3.813,15262.0
2017-05-12,3.804,3.84,3.796,3.84,5211.0
2017-05-15,3.84,3.84,3.796,3.796,64587.0
2017-05-16,3.831,3.885,3.831,3.849,75529.0
2017-05-17,3.912,3.912,3.849,3.912,9211.0
2017-05-18,3.912,3.921,3.822,3.858,29006.0
2017-05-19,4.09,4.09,3.912,4.001,44117.0
2017-05-22,4.001,4.046,3.93,3.992,46261.0
2017-05-23,4.055,4.055,4.019,4.055,11889.0
2017-05-24,4.055,4.063,3.992,4.037,37397.0
2017-05-25,3.992,3.992,3.822,3.849,59068.0
2017-05-26,3.876,4.019,3.84,3.903,60396.0
2017-05-29,3.903,3.903,3.894,3.903,9935.0
2017-05-30,3.93,3.93,3.885,3.885,26776.0
2017-05-31,3.894,3.912,3.894,3.894,6524.0
2017-06-01,3.885,3.912,3.885,3.885,15894.0
2017-06-02,3.912,3.974,3.84,3.84,19864.0
2017-06-05,3.858,3.93,3.84,3.894,25206.0
2017-06-06,3.885,3.885,3.867,3.867,6559.0
2017-06-07,3.876,3.876,3.858,3.867,27058.0
2017-06-08,3.867,3.903,3.867,3.885,103745.0
2017-06-09,3.927,4.135,3.9,4.108,32206.0
2017-06-13,4.127,4.127,3.909,4.018,50034.0
2017-06-14,4.127,4.127,3.982,3.982,6339.0
2017-06-15,4.072,4.154,4.036,4.108,65887.0
2017-06-16,4.117,4.28,4.117,4.244,51149.0
2017-06-19,4.271,4.28,4.163,4.163,70845.0
2017-06-20,4.145,4.154,4.117,4.145,25370.0
2017-06-21,4.145,4.163,4.108,4.163,21853.0
2017-06-22,4.163,4.226,4.127,4.181,123351.0
2017-06-23,4.217,4.235,4.172,4.19,20419.0
2017-06-26,4.181,4.253,4.181,4.253,36355.0
2017-06-27,4.235,4.416,4.235,4.308,33140.0
2017-06-28,4.308,4.425,4.181,4.226,46355.0
2017-06-29,4.226,4.244,4.163,4.19,22680.0
2017-06-30,4.19,4.253,4.19,4.235,31807.0
2017-07-03,4.262,4.308,4.235,4.235,76229.0
2017-07-04,4.235,4.271,4.172,4.271,41713.0
2017-07-05,4.262,4.271,4.163,4.253,22269.0
2017-07-06,4.163,4.208,4.163,4.208,18108.0
2017-07-07,4.208,4.208,4.163,4.163,19249.0
2017-07-10,4.154,4.163,4.145,4.163,11863.0
2017-07-11,4.145,4.163,4.117,4.127,34386.0
2017-07-12,4.154,4.154,4.045,4.081,43267.0
2017-07-13,4.081,4.081,3.982,4.081,38945.0
2017-07-14,4.108,4.108,4.0,4.054,4214.0
2017-07-17,3.982,4.063,3.955,4.063,42060.0
2017-07-18,4.063,4.063,4.063,4.063,0.0
2017-07-19,4.0,4.063,3.982,4.063,29550.0
2017-07-20,4.027,4.054,4.0,4.027,124001.0
2017-07-21,4.027,4.117,4.027,4.099,14589.0
2017-07-24,4.099,4.163,4.036,4.054,19247.0
2017-07-25,4.145,4.163,4.136,4.145,19964.0
2017-07-26,4.154,4.217,4.127,4.172,49728.0
2017-07-27,4.172,4.253,4.172,4.199,30530.0
2017-07-28,4.19,4.253,4.19,4.199,14001.0
2017-07-31,4.199,4.262,4.199,4.262,16324.0
2017-08-01,4.244,4.244,4.117,4.208,33198.0
2017-08-02,4.19,4.253,4.108,4.253,16195.0
2017-08-03,4.244,4.344,4.217,4.344,12276.0
2017-08-04,4.353,4.407,4.262,4.353,55394.0
2017-08-07,4.326,4.326,4.253,4.253,17645.0
2017-08-08,4.253,4.317,4.199,4.298,36055.0
2017-08-09,4.271,4.389,4.208,4.389,20753.0
2017-08-10,4.326,4.344,4.199,4.289,6387.0
2017-08-11,4.271,4.271,4.163,4.163,16360.0
2017-08-14,4.208,4.208,4.163,4.19,34979.0
2017-08-15,4.208,4.262,4.136,4.235,24682.0
2017-08-16,4.217,4.244,4.163,4.163,30687.0
2017-08-17,4.163,4.199,4.163,4.181,11652.0
2017-08-18,4.163,4.181,4.163,4.181,5813.0
2017-08-21,4.163,4.163,4.145,4.154,41889.0
2017-08-22,4.154,4.154,4.09,4.099,33392.0
2017-08-23,4.117,4.163,4.072,4.081,41506.0
2017-08-24,4.081,4.117,4.054,4.054,32641.0
2017-08-25,4.117,4.117,4.027,4.027,29189.0
2017-08-28,4.036,4.063,4.036,4.045,8167.0
2017-08-29,4.0,4.0,4.0,4.0,3645.0
2017-08-30,4.0,4.0,3.991,4.0,12502.0
2017-08-31,4.027,4.027,3.755,3.81,123587.0
2017-09-01,3.81,3.81,3.62,3.683,179430.0
2017-09-04,3.638,3.71,3.493,3.71,167957.0
2017-09-05,3.737,3.846,3.719,3.819,41821.0
2017-09-06,3.864,4.045,3.864,3.936,47690.0
2017-09-07,3.982,4.0,3.891,3.918,41508.0
2017-09-08,3.918,3.955,3.918,3.946,5673.0
2017-09-11,3.955,4.063,3.955,4.063,12802.0
2017-09-12,4.072,4.19,4.072,4.19,14568.0
2017-09-13,4.163,4.163,4.117,4.127,14073.0
2017-09-14,4.081,4.127,4.072,4.072,5640.0
2017-09-15,4.081,4.081,4.027,4.072,13082.0
2017-09-18,4.072,4.072,4.072,4.072,2114.0
2017-09-19,4.063,4.072,4.063,4.072,2371.0
2017-09-20,4.117,4.117,4.018,4.072,2655.0
2017-09-21,4.072,4.072,4.072,4.072,250.0
2017-09-22,4.063,4.063,4.0,4.027,15287.0
2017-09-25,4.045,4.045,4.045,4.045,9561.0
2017-09-26,4.045,4.054,4.027,4.027,47581.0
2017-09-27,4.027,4.027,4.009,4.009,16838.0
2017-09-28,4.362,4.38,4.253,4.335,141513.0
2017-09-29,4.344,4.461,4.317,4.344,122106.0
2017-10-02,4.362,4.389,4.335,4.362,39548.0
2017-10-03,4.425,4.425,4.416,4.416,1829.0
2017-10-04,4.425,4.425,4.362,4.362,6349.0
2017-10-05,4.425,4.461,4.407,4.434,57264.0
2017-10-06,4.434,4.606,4.398,4.606,23838.0
2017-10-09,4.615,4.679,4.525,4.525,45719.0
2017-10-10,4.615,4.642,4.597,4.624,91625.0
2017-10-11,4.633,4.688,4.606,4.688,72410.0
2017-10-12,4.724,4.85,4.724,4.841,37506.0
2017-10-13,4.905,4.977,4.841,4.841,33730.0
2017-10-16,4.869,4.869,4.778,4.85,47462.0
2017-10-17,4.86,4.86,4.742,4.751,20457.0
2017-10-18,4.796,4.805,4.751,4.805,6389.0
2017-10-19,4.805,4.823,4.715,4.715,18914.0
2017-10-20,4.706,4.706,4.57,4.615,36400.0
2017-10-23,4.597,4.651,4.597,4.606,8935.0
2017-10-24,4.624,4.633,4.434,4.434,36353.0
2017-10-25,4.507,4.606,4.479,4.525,48386.0
2017-10-26,4.534,4.552,4.461,4.461,16611.0
2017-10-27,4.479,4.507,4.416,4.425,31619.0
2017-10-30,4.434,4.498,4.371,4.416,25936.0
2017-10-31,4.389,4.452,4.371,4.443,18581.0
2017-11-01,4.461,4.525,4.452,4.525,23410.0
2017-11-02,4.479,4.479,4.434,4.461,7614.0
2017-11-03,4.461,4.651,4.461,4.597,25559.0
2017-11-06,4.624,4.832,4.615,4.787,18951.0
2017-11-07,4.832,4.832,4.706,4.832,21734.0
2017-11-08,4.832,4.841,4.787,4.841,39341.0
2017-11-09,4.86,4.932,4.841,4.841,45187.0
2017-11-10,4.878,4.887,4.878,4.887,29092.0
2017-11-13,4.932,4.932,4.86,4.887,34179.0
2017-11-14,4.905,5.022,4.887,4.977,32470.0
2017-11-15,5.05,5.221,5.05,5.131,36456.0
2017-11-16,5.158,5.158,5.068,5.086,45826.0
2017-11-17,5.077,5.149,5.068,5.113,34238.0
2017-11-20,5.104,5.104,5.086,5.086,11824.0
2017-11-21,5.086,5.086,4.923,4.923,25789.0
2017-11-22,4.968,5.095,4.968,5.068,8970.0
2017-11-23,5.095,5.095,4.977,5.05,45763.0
2017-11-24,5.041,5.059,4.995,5.022,24203.0
2017-11-27,5.022,5.05,4.977,5.031,22401.0
2017-11-28,5.041,5.077,5.041,5.077,51523.0
2017-11-29,5.14,5.502,5.113,5.348,104403.0
2017-11-30,5.43,5.43,5.312,5.312,74940.0
2017-12-01,5.33,5.339,5.167,5.176,33114.0
2017-12-04,5.384,5.683,5.384,5.538,146528.0
2017-12-05,5.33,5.339,5.149,5.249,200084.0
2017-12-06,5.294,5.375,5.249,5.294,64590.0
2017-12-07,5.366,5.366,5.303,5.348,47364.0
2017-12-08,5.357,5.43,5.357,5.357,123537.0
2017-12-11,5.391,5.502,5.382,5.502,115841.0
2017-12-12,5.569,5.569,5.43,5.476,37342.0
2017-12-13,5.523,5.523,5.449,5.495,26535.0
2017-12-14,5.495,5.541,5.43,5.43,12476.0
2017-12-15,5.523,5.587,5.476,5.559,53027.0
2017-12-18,5.661,5.837,5.661,5.837,76580.0
2017-12-19,5.837,5.855,5.735,5.735,47835.0
2017-12-20,5.735,5.735,5.578,5.615,38314.0
2017-12-21,5.652,5.753,5.652,5.68,31389.0
2017-12-22,5.68,5.726,5.624,5.726,43540.0
2017-12-27,5.726,5.726,5.661,5.689,5772.0
2017-12-28,5.726,5.726,5.652,5.716,7321.0
2017-12-29,5.67,5.735,5.652,5.735,10788.0
2018-01-02,5.744,5.753,5.652,5.753,15608.0
2018-01-03,5.661,5.707,5.633,5.661,5721.0
2018-01-04,5.689,5.689,5.615,5.68,11916.0
2018-01-05,5.707,5.716,5.67,5.698,21703.0
2018-01-08,5.716,5.809,5.716,5.8,32250.0
2018-01-09,5.79,5.79,5.726,5.726,15191.0
2018-01-10,5.735,5.753,5.68,5.68,20218.0
2018-01-11,5.707,5.726,5.615,5.615,13401.0
2018-01-12,5.68,5.689,5.633,5.633,27195.0
2018-01-15,5.661,5.698,5.633,5.67,61751.0
2018-01-16,5.661,5.661,5.578,5.578,58714.0
2018-01-17,5.596,5.633,5.559,5.606,16913.0
2018-01-18,5.596,5.606,5.559,5.569,23073.0
2018-01-19,5.569,5.569,5.513,5.532,28752.0
2018-01-22,5.523,5.532,5.504,5.513,25330.0
2018-01-23,5.513,5.541,5.458,5.467,25374.0
2018-01-24,5.513,5.523,5.319,5.356,58113.0
2018-01-25,5.338,5.338,5.172,5.236,72341.0
2018-01-29,5.273,5.31,5.264,5.273,64813.0
2018-01-30,5.264,5.273,5.209,5.209,54748.0
2018-01-31,5.199,5.199,5.079,5.125,55313.0
2018-02-01,5.107,5.292,5.107,5.255,50956.0
2018-02-02,5.273,5.301,5.255,5.282,82878.0
2018-02-05,5.218,5.227,5.061,5.061,127347.0
2018-02-06,4.95,4.95,4.682,4.747,219671.0
2018-02-07,4.867,5.19,4.867,5.125,78955.0
2018-02-08,5.19,5.218,5.116,5.116,15557.0
2018-02-09,5.098,5.098,4.987,5.005,20874.0
2018-02-12,4.987,5.07,4.978,5.033,42386.0
2018-02-13,5.079,5.135,4.996,5.125,48377.0
2018-02-14,5.172,5.218,5.172,5.172,20953.0
2018-02-15,5.181,5.439,5.181,5.199,22562.0
2018-02-16,5.273,5.402,5.227,5.402,11681.0
2018-02-19,5.439,5.55,5.402,5.55,14106.0
2018-02-20,5.541,5.541,5.402,5.523,19302.0
2018-02-21,5.523,5.523,5.402,5.412,52317.0
2018-02-22,5.439,5.504,5.412,5.504,1684.0
2018-02-23,5.513,5.513,5.402,5.449,17529.0
2018-02-26,5.449,5.504,5.449,5.504,16635.0
2018-02-27,5.504,5.504,5.43,5.495,13790.0
2018-02-28,5.504,5.532,5.402,5.523,14430.0
2018-03-01,5.495,5.532,5.402,5.532,16972.0
2018-03-02,5.458,5.495,5.375,5.486,24367.0
2018-03-05,5.421,5.449,5.356,5.421,7281.0
2018-03-06,5.384,5.486,5.356,5.486,15418.0
2018-03-07,5.486,5.495,5.486,5.486,1912.0
2018-03-08,5.458,5.495,5.449,5.495,1303.0
2018-03-09,5.495,5.532,5.467,5.504,7028.0
2018-03-12,5.541,5.772,5.541,5.726,47565.0
2018-03-13,5.772,5.772,5.569,5.596,63358.0
2018-03-14,5.596,5.661,5.532,5.587,17183.0
2018-03-15,5.68,5.68,5.541,5.541,22243.0
2018-03-16,5.559,5.772,5.559,5.726,19082.0
2018-03-19,5.772,5.8,5.726,5.726,23974.0
2018-03-20,5.753,5.781,5.726,5.726,14512.0
2018-03-21,5.763,5.763,5.633,5.633,17986.0
2018-03-22,5.707,5.781,5.707,5.726,45055.0
2018-03-23,5.68,5.809,5.633,5.809,31822.0
2018-03-26,5.79,6.114,5.79,6.114,73494.0
2018-03-27,6.003,6.012,5.966,5.966,20523.0
2018-03-28,6.003,6.003,5.892,5.901,17028.0
2018-03-29,5.91,5.91,5.781,5.79,7307.0
2018-04-03,5.781,5.781,5.68,5.68,25873.0
2018-04-04,5.753,5.818,5.735,5.8,32562.0
2018-04-05,5.837,5.846,5.818,5.818,16035.0
2018-04-06,5.818,5.818,5.8,5.818,7363.0
2018-04-09,5.781,5.846,5.772,5.846,11888.0
2018-04-10,5.846,5.846,5.763,5.763,9893.0
2018-04-11,5.763,5.809,5.68,5.772,16219.0
2018-04-12,5.772,5.772,5.716,5.726,15146.0
2018-04-13,5.772,5.781,5.744,5.781,14110.0
2018-04-16,5.753,5.818,5.661,5.781,40263.0
2018-04-17,5.781,5.827,5.781,5.827,2394.0
2018-04-18,5.873,5.91,5.763,5.8,24742.0
2018-04-19,5.726,5.726,5.633,5.633,10451.0
2018-04-20,5.633,5.689,5.578,5.587,26547.0
2018-04-23,5.633,5.689,5.587,5.661,44608.0
2018-04-24,5.67,5.901,5.661,5.846,3546.0
2018-04-26,5.827,5.864,5.753,5.864,16444.0
2018-04-27,5.864,6.04,5.864,6.003,29897.0
2018-04-30,6.003,6.354,5.957,6.16,53575.0
2018-05-01,6.141,6.234,6.114,6.169,66505.0
2018-05-02,6.28,6.446,6.28,6.363,20796.0
2018-05-03,6.418,6.418,6.169,6.224,17855.0
2018-05-04,6.215,6.215,5.938,6.003,17600.0
2018-05-07,6.003,6.178,6.003,6.141,29845.0
2018-05-08,6.169,6.187,6.169,6.187,25522.0
2018-05-09,6.187,6.234,6.187,6.234,14536.0
2018-05-10,6.224,6.224,6.187,6.215,10313.0
2018-05-11,6.261,6.437,6.234,6.372,30381.0
2018-05-14,6.381,6.418,6.344,6.354,16770.0
2018-05-15,6.372,6.391,6.28,6.28,25267.0
2018-05-16,6.28,6.381,6.28,6.354,9701.0
2018-05-17,6.335,6.344,6.234,6.234,26338.0
2018-05-18,6.28,6.317,6.28,6.307,6038.0
2018-05-21,6.307,6.391,6.234,6.363,48425.0
2018-05-22,6.372,6.381,6.307,6.307,10904.0
2018-05-23,6.354,6.354,6.335,6.335,1774.0
2018-05-24,6.261,6.28,6.252,6.28,36916.0
2018-05-25,6.326,6.344,6.215,6.215,7057.0
2018-05-28,6.326,6.354,6.215,6.28,27587.0
2018-05-29,6.28,6.372,6.28,6.326,31112.0
2018-05-30,6.215,6.215,5.892,6.003,224908.0
2018-05-31,6.021,6.114,5.993,6.104,19968.0
2018-06-01,6.058,6.058,5.975,5.975,49449.0
2018-06-04,6.012,6.095,6.003,6.095,10649.0
2018-06-05,6.086,6.123,6.04,6.058,25693.0
2018-06-06,6.095,6.132,6.077,6.086,77875.0
2018-06-07,6.114,6.114,6.021,6.095,12594.0
2018-06-08,6.095,6.206,6.086,6.15,68111.0
2018-06-12,6.187,6.215,6.16,6.197,23681.0
2018-06-13,6.215,6.363,6.206,6.363,32040.0
2018-06-14,6.354,6.354,6.298,6.298,6131.0
2018-06-15,6.309,6.393,6.244,6.337,34075.0
2018-06-18,6.3,6.328,6.3,6.3,19687.0
2018-06-19,6.319,6.347,6.253,6.253,36465.0
2018-06-20,6.337,6.365,6.263,6.319,5998.0
2018-06-21,6.319,6.319,6.179,6.3,51917.0
2018-06-22,6.309,6.365,6.225,6.319,29323.0
2018-06-25,6.3,6.319,6.076,6.235,20722.0
2018-06-26,6.225,6.225,6.132,6.16,19496.0
2018-06-27,6.16,6.216,6.16,6.216,11851.0
2018-06-28,6.179,6.179,6.16,6.16,11545.0
2018-06-29,6.16,6.207,6.113,6.16,39399.0
2018-07-02,6.113,6.113,5.964,5.973,31942.0
2018-07-03,6.001,6.011,5.787,5.973,41229.0
2018-07-04,6.077,6.077,6.077,6.077,0.0
2018-07-05,6.077,6.077,6.077,6.077,0.0
2018-07-06,6.077,6.077,6.077,6.077,0.0
2018-07-09,5.716,5.982,5.697,5.897,121481.0
2018-07-10,5.935,6.049,5.935,6.035,74466.0
2018-07-11,6.039,6.182,6.025,6.077,35321.0
2018-07-12,6.077,6.096,5.849,5.963,26033.0
2018-07-13,6.058,6.115,5.944,5.944,18235.0
2018-07-16,5.992,6.106,5.973,5.973,66374.0
2018-07-17,5.992,6.068,5.954,5.963,50363.0
2018-07-18,6.011,6.068,5.982,6.02,65190.0
2018-07-19,6.011,6.039,5.973,5.982,35344.0
2018-07-20,6.001,6.068,6.001,6.039,158930.0
2018-07-23,6.001,6.049,6.001,6.03,95820.0
2018-07-24,6.011,6.049,6.001,6.039,19344.0
2018-07-25,6.039,6.058,6.001,6.02,60330.0
2018-07-26,6.02,6.058,6.02,6.049,58176.0
2018-07-27,6.02,6.039,6.001,6.001,11628.0
2018-07-30,6.001,6.001,5.982,5.992,9149.0
2018-07-31,6.001,6.001,5.821,5.849,125214.0
2018-08-01,5.906,6.077,5.878,6.068,106085.0
2018-08-02,5.954,5.963,5.916,5.954,63703.0
2018-08-03,5.944,6.011,5.935,5.935,27580.0
2018-08-06,5.963,5.992,5.916,5.935,16328.0
2018-08-07,5.935,5.982,5.906,5.935,14412.0
2018-08-08,5.906,5.925,5.887,5.906,8471.0
2018-08-09,5.868,5.868,5.716,5.773,23398.0
2018-08-10,5.745,5.83,5.745,5.792,17580.0
2018-08-13,5.849,5.906,5.773,5.906,64469.0
2018-08-14,5.906,5.935,5.897,5.935,24283.0
2018-08-15,5.925,5.973,5.906,5.973,7839.0
2018-08-16,5.935,5.935,5.887,5.925,9449.0
2018-08-17,5.925,5.963,5.887,5.954,71874.0
2018-08-20,5.897,5.954,5.802,5.954,15644.0
2018-08-21,5.887,5.916,5.887,5.916,8628.0
2018-08-22,5.916,6.001,5.859,6.001,25432.0
2018-08-23,5.963,5.963,5.878,5.954,11092.0
2018-08-24,5.897,5.935,5.811,5.84,9409.0
2018-08-27,5.868,5.935,5.868,5.868,9036.0
2018-08-28,5.954,6.001,5.897,5.925,14376.0
2018-08-29,5.954,5.973,5.887,5.973,36150.0
2018-08-30,5.954,6.011,5.887,5.887,15616.0
2018-08-31,5.982,6.077,5.982,6.068,29226.0
2018-09-03,6.068,6.087,6.03,6.049,26380.0
2018-09-04,6.049,6.049,5.973,5.973,18096.0
2018-09-05,5.982,6.011,5.944,5.973,17120.0
2018-09-06,5.954,5.992,5.811,5.944,12011.0
2018-09-07,5.935,5.935,5.716,5.849,76186.0
2018-09-10,5.84,5.887,5.764,5.764,28897.0
2018-09-11,5.887,6.03,5.887,5.973,4281.0
2018-09-12,5.973,6.03,5.973,5.973,11347.0
2018-09-13,5.973,5.992,5.973,5.992,12239.0
2018-09-14,6.02,6.22,6.02,6.172,36826.0
2018-09-17,6.182,6.248,6.182,6.248,81752.0
2018-09-18,6.286,6.286,6.191,6.201,4780.0
2018-09-19,6.172,6.286,6.077,6.077,5703.0
2018-09-20,6.153,6.22,6.153,6.22,2201.0
2018-09-21,6.201,6.201,5.754,6.201,22092.0
2018-09-24,6.039,6.115,5.859,6.087,41439.0
2018-09-25,6.068,6.077,5.849,6.077,9399.0
2018-09-26,6.068,6.125,6.02,6.125,38970.0
2018-09-27,6.115,6.172,6.058,6.058,14488.0
2018-09-28,6.125,6.22,6.125,6.22,16708.0
2018-10-01,6.22,6.22,6.191,6.206,20716.0
2018-10-02,6.22,6.286,6.201,6.286,12385.0
2018-10-03,6.277,6.277,6.21,6.277,4816.0
2018-10-04,6.163,6.21,6.115,6.21,6522.0
2018-10-05,6.172,6.21,5.982,6.21,7496.0
2018-10-08,6.182,6.229,6.125,6.125,12147.0
2018-10-09,6.106,6.163,6.077,6.077,8499.0
2018-10-10,6.125,6.239,6.077,6.172,17392.0
2018-10-11,6.03,6.03,5.906,5.916,32424.0
2018-10-12,5.868,5.935,5.84,5.897,85393.0
2018-10-15,5.935,6.03,5.935,6.02,11590.0
2018-10-16,6.058,6.144,5.982,6.058,8086.0
2018-10-17,6.058,6.077,5.982,5.982,6071.0
2018-10-18,6.039,6.201,6.001,6.191,5117.0
2018-10-19,6.077,6.077,5.982,6.077,9358.0
2018-10-22,6.068,6.077,5.944,6.02,3371.0
2018-10-23,6.03,6.068,5.887,5.887,4644.0
2018-10-24,5.982,6.039,5.954,6.039,1724.0
2018-10-25,5.878,6.068,5.745,6.068,20901.0
2018-10-26,5.973,5.973,5.792,5.792,7672.0
2018-10-29,5.792,5.792,5.489,5.555,33502.0
2018-10-30,5.603,5.688,5.603,5.603,15381.0
2018-10-31,5.764,5.859,5.764,5.821,11981.0
2018-11-01,5.859,6.068,5.849,6.039,10790.0
2018-11-02,6.02,6.201,6.02,6.201,18551.0
2018-11-05,6.172,6.21,6.134,6.172,23846.0
2018-11-06,6.144,6.144,6.096,6.106,908.0
2018-11-07,6.077,6.191,6.077,6.153,3981.0
2018-11-08,6.163,6.267,6.163,6.191,36948.0
2018-11-09,6.201,6.201,6.134,6.191,9591.0
2018-11-12,6.172,6.267,6.125,6.125,5573.0
2018-11-13,6.115,6.163,5.622,5.669,9346.0
2018-11-14,6.03,6.144,6.03,6.03,18206.0
2018-11-15,6.03,6.03,6.03,6.03,2667.0
2018-11-16,5.992,6.077,5.954,6.068,2930.0
2018-11-19,6.03,6.03,6.011,6.011,834.0
2018-11-20,5.906,5.935,5.745,5.887,6494.0
2018-11-21,5.868,5.868,5.584,5.612,34719.0
2018-11-22,5.707,5.773,5.65,5.697,24531.0
2018-11-23,5.697,5.773,5.697,5.773,9668.0
2018-11-26,5.745,5.821,5.745,5.821,12105.0
2018-11-27,5.792,5.868,5.783,5.84,23755.0
2018-11-28,5.887,5.887,5.821,5.821,9478.0
2018-11-29,5.555,5.555,5.223,5.375,100410.0
2018-11-30,5.299,5.318,4.843,5.242,205652.0
2018-12-03,5.223,5.251,5.061,5.137,47094.0
2018-12-04,5.166,5.175,5.147,5.166,9971.0
2018-12-05,5.128,5.128,4.957,4.957,15455.0
2018-12-06,4.957,4.976,4.795,4.795,46457.0
2018-12-07,4.795,4.89,4.795,4.795,41257.0
2018-12-10,4.795,4.795,4.548,4.634,42641.0
2018-12-11,4.664,4.703,4.586,4.605,17093.0
2018-12-12,4.723,4.752,4.723,4.752,7300.0
2018-12-13,4.723,4.752,4.684,4.752,22228.0
2018-12-14,4.772,4.869,4.723,4.85,19052.0
2018-12-17,4.82,4.85,4.713,4.772,9592.0
2018-12-18,4.762,4.762,4.723,4.723,25757.0
2018-12-19,4.723,4.772,4.665,4.772,55697.0
2018-12-20,4.752,4.82,4.752,4.82,14907.0
2018-12-21,4.752,4.762,4.587,4.587,9579.0
2018-12-24,4.597,4.597,4.597,4.597,441.0
2018-12-27,4.626,4.694,4.587,4.587,11380.0
2018-12-28,4.674,4.752,4.626,4.674,8273.0
2018-12-31,4.674,4.674,4.674,4.674,824.0
2019-01-02,4.674,4.674,4.587,4.587,1212.0
2019-01-03,4.577,4.704,4.577,4.635,17079.0
2019-01-04,4.558,4.558,4.441,4.465,6539.0
2019-01-07,4.528,4.528,4.343,4.421,32535.0
2019-01-08,4.324,4.431,4.285,4.431,8761.0
2019-01-09,4.499,4.723,4.489,4.723,2317.0
2019-01-10,4.528,4.733,4.489,4.694,4936.0
2019-01-11,4.684,4.694,4.674,4.694,445.0
2019-01-14,4.713,4.772,4.713,4.733,12193.0
2019-01-15,4.723,4.723,4.674,4.694,8964.0
2019-01-16,4.674,4.723,4.635,4.723,5534.0
2019-01-17,4.723,4.859,4.723,4.859,23487.0
2019-01-18,4.859,4.859,4.84,4.85,10393.0
2019-01-21,4.947,4.986,4.937,4.947,23683.0
2019-01-22,5.093,5.132,5.035,5.132,34669.0
2019-01-23,5.132,5.132,5.064,5.064,13023.0
2019-01-24,5.103,5.103,5.006,5.044,2830.0
2019-01-25,5.044,5.044,4.869,4.967,5272.0
2019-01-29,4.869,4.908,4.83,4.83,2077.0
2019-01-30,4.684,4.723,4.684,4.694,10440.0
2019-01-31,4.723,4.889,4.723,4.889,11811.0
2019-02-01,4.801,4.85,4.752,4.82,3271.0
2019-02-04,4.733,4.743,4.577,4.587,24739.0
2019-02-05,4.635,4.743,4.635,4.694,7043.0
2019-02-06,4.704,4.704,4.694,4.694,3892.0
2019-02-07,4.694,4.704,4.674,4.674,1682.0
2019-02-08,4.733,4.859,4.723,4.859,34841.0
2019-02-11,4.791,4.83,4.752,4.83,16529.0
2019-02-12,4.743,4.791,4.733,4.733,6244.0
2019-02-13,4.743,4.85,4.743,4.85,5262.0
2019-02-14,4.811,4.82,4.801,4.82,3603.0
2019-02-15,4.82,4.869,4.762,4.869,4016.0
2019-02-18,4.82,4.879,4.772,4.84,11087.0
2019-02-19,4.879,4.957,4.733,4.957,10112.0
2019-02-20,4.957,4.957,4.782,4.84,7247.0
2019-02-21,4.772,4.83,4.752,4.752,9682.0
2019-02-22,4.752,4.791,4.733,4.733,2799.0
2019-02-25,4.723,4.762,4.704,4.723,7486.0
2019-02-26,4.762,4.84,4.187,4.217,117010.0
2019-02-27,4.226,4.674,4.226,4.431,39260.0
2019-02-28,4.265,4.334,4.256,4.285,5526.0
2019-03-01,4.382,4.47,4.334,4.382,12805.0
2019-03-04,4.373,4.48,4.373,4.431,51399.0
2019-03-05,4.431,4.577,4.431,4.48,22482.0
2019-03-06,4.48,4.519,4.48,4.489,3844.0
2019-03-07,4.489,4.499,4.431,4.46,13732.0
2019-03-08,4.499,4.567,4.499,4.519,6594.0
2019-03-11,4.519,4.528,4.402,4.402,23460.0
2019-03-12,4.402,4.402,4.295,4.295,54271.0
2019-03-13,4.295,4.577,4.265,4.363,19662.0
2019-03-14,4.558,4.558,4.334,4.334,6784.0
2019-03-15,4.353,4.353,4.295,4.343,15420.0
2019-03-18,4.373,4.567,4.373,4.421,10479.0
2019-03-19,4.48,4.48,4.295,4.382,23870.0
2019-03-20,4.343,4.382,4.295,4.295,3315.0
2019-03-21,4.343,4.382,4.304,4.382,8562.0
2019-03-22,4.353,4.431,4.295,4.431,9915.0
2019-03-25,4.382,4.431,4.314,4.431,11347.0
2019-03-26,4.421,4.431,4.392,4.421,2669.0
2019-03-27,4.411,4.431,4.285,4.382,5936.0
2019-03-28,4.421,4.431,4.411,4.431,8769.0
2019-03-29,4.46,4.626,4.431,4.626,23674.0
2019-04-01,4.674,4.684,4.616,4.684,15576.0
2019-04-02,4.791,4.83,4.752,4.83,56706.0
2019-04-03,4.791,4.83,4.772,4.82,14032.0
2019-04-04,4.879,5.132,4.811,5.015,44278.0
2019-04-05,4.996,5.103,4.947,4.947,30623.0
2019-04-08,4.996,5.064,4.976,4.976,14771.0
2019-04-09,5.093,5.113,5.074,5.113,21195.0
2019-04-10,5.103,5.122,4.976,5.113,21727.0
2019-04-11,5.132,5.132,5.064,5.132,9667.0
2019-04-12,5.122,5.122,5.035,5.035,5736.0
2019-04-15,5.083,5.113,5.025,5.035,29707.0
2019-04-16,5.025,5.113,4.957,5.113,15337.0
2019-04-17,5.025,5.113,5.006,5.103,6205.0
2019-04-18,5.074,5.113,5.064,5.113,3063.0
2019-04-23,5.113,5.113,5.074,5.074,5410.0
2019-04-24,5.093,5.093,5.044,5.044,12582.0
2019-04-26,5.044,5.064,5.044,5.064,5079.0
2019-04-29,5.064,5.064,5.025,5.064,14017.0
2019-04-30,5.083,5.113,5.054,5.054,87721.0
2019-05-01,5.064,5.122,5.064,5.122,19494.0
2019-05-02,5.132,5.229,5.132,5.229,32361.0
2019-05-03,5.229,5.278,5.093,5.268,25430.0
2019-05-06,5.268,5.307,5.268,5.268,2419.0
2019-05-07,5.268,5.346,5.268,5.268,9316.0
2019-05-08,5.298,5.337,5.249,5.317,5829.0
2019-05-09,5.288,5.327,5.288,5.327,13968.0
2019-05-10,5.327,5.327,5.21,5.278,23794.0
2019-05-13,5.161,5.288,5.161,5.278,3445.0
2019-05-14,5.259,5.317,5.259,5.317,14971.0
2019-05-15,5.317,5.327,5.278,5.327,3046.0
2019-05-16,5.21,5.229,5.113,5.181,4846.0
2019-05-17,5.288,5.327,5.229,5.239,5179.0
2019-05-20,5.239,5.327,5.239,5.249,10991.0
2019-05-21,5.239,5.249,5.229,5.229,5469.0
2019-05-22,5.22,5.229,5.152,5.161,10317.0
2019-05-23,5.132,5.161,5.025,5.025,4565.0
2019-05-24,4.48,4.85,4.48,4.85,89336.0
2019-05-27,4.782,4.782,4.674,4.782,100206.0
2019-05-28,4.782,4.869,4.723,4.869,13343.0
2019-05-29,4.869,4.869,4.83,4.869,7623.0
2019-05-30,4.869,4.908,4.772,4.811,17922.0
2019-05-31,4.811,4.85,4.811,4.82,11629.0
2019-06-03,4.772,4.772,4.626,4.674,22544.0
2019-06-04,4.684,4.743,4.674,4.674,44369.0
2019-06-05,4.733,4.822,4.733,4.743,24121.0
2019-06-06,4.9,5.019,4.89,5.019,8988.0
2019-06-07,4.94,5.117,4.94,5.117,2588.0
2019-06-11,5.108,5.137,5.058,5.108,13464.0
2019-06-12,5.117,5.137,4.93,5.137,12800.0
2019-06-13,5.137,5.236,5.048,5.236,18817.0
2019-06-14,5.236,5.285,5.236,5.275,437.0
2019-06-17,5.275,5.335,5.275,5.335,10003.0
2019-06-18,5.335,5.335,5.275,5.275,1886.0
2019-06-19,5.285,5.364,5.275,5.364,7783.0
2019-06-20,5.374,5.374,5.226,5.305,14191.0
2019-06-21,5.315,5.68,5.305,5.532,22342.0
2019-06-24,5.532,5.68,5.463,5.68,15298.0
2019-06-25,5.532,5.582,5.483,5.532,19896.0
2019-06-26,5.532,5.68,5.532,5.68,28224.0
2019-06-27,5.631,5.829,5.631,5.829,55772.0
2019-06-28,5.819,5.898,5.819,5.878,5592.0
2019-07-01,5.868,5.967,5.868,5.957,14114.0
2019-07-02,6.095,6.155,6.076,6.076,28738.0
2019-07-03,6.076,6.125,5.947,6.026,9451.0
2019-07-04,6.026,6.076,5.987,5.997,6788.0
2019-07-05,5.957,6.026,5.74,5.809,3799.0
2019-07-08,5.878,5.918,5.779,5.829,5653.0
2019-07-09,5.829,5.908,5.829,5.908,2061.0
2019-07-10,5.888,5.888,5.72,5.72,2341.0
2019-07-11,5.71,5.76,5.68,5.72,15422.0
2019-07-12,5.7,5.7,5.562,5.562,17166.0
2019-07-15,5.631,5.631,5.631,5.631,1066.0
2019-07-16,5.631,5.858,5.542,5.858,3684.0
2019-07-17,5.839,5.839,5.592,5.631,9095.0
2019-07-18,5.789,5.829,5.661,5.74,1751.0
2019-07-19,5.74,5.74,5.74,5.74,0.0
2019-07-22,5.71,5.74,5.651,5.651,894.0
2019-07-23,5.641,5.68,5.631,5.631,4334.0
2019-07-24,5.631,5.68,5.345,5.345,2989.0
2019-07-25,4.94,4.999,4.791,4.841,98914.0
2019-07-26,4.87,5.108,4.87,4.949,31102.0
2019-07-29,4.959,4.999,4.89,4.91,7501.0
2019-07-30,4.9,4.989,4.87,4.989,18173.0
2019-07-31,4.999,5.028,4.989,5.028,10163.0
2019-08-01,4.959,5.048,4.949,5.048,14005.0
2019-08-02,5.038,5.315,5.038,5.315,6336.0
2019-08-05,5.088,5.117,4.999,5.117,11714.0
2019-08-06,4.93,4.949,4.861,4.94,29121.0
2019-08-07,4.949,5.028,4.87,5.028,23872.0
2019-08-08,4.88,4.94,4.88,4.94,2111.0
2019-08-09,4.94,4.999,4.93,4.94,11796.0
2019-08-12,4.979,5.236,4.979,5.216,18327.0
2019-08-13,5.216,5.266,4.999,4.999,9280.0
2019-08-14,5.246,5.295,4.94,4.94,13641.0
2019-08-15,4.94,5.305,4.94,5.285,13312.0
2019-08-16,5.266,5.266,5.177,5.187,35841.0
2019-08-19,5.157,5.172,4.989,5.167,22564.0
2019-08-20,5.137,5.305,5.137,5.305,25170.0
2019-08-21,5.137,5.206,5.137,5.206,4784.0
2019-08-22,5.147,5.196,5.098,5.167,3516.0
2019-08-23,4.999,5.167,4.999,5.167,2183.0
2019-08-26,5.137,5.137,5.028,5.028,8656.0
2019-08-27,5.028,5.187,4.94,5.187,8641.0
2019-08-28,5.187,5.187,5.187,5.187,0.0
2019-08-29,5.088,5.088,4.89,4.89,5985.0
2019-08-30,5.078,5.127,5.048,5.127,22156.0
2019-09-02,5.157,5.177,5.157,5.167,6433.0
2019-09-03,5.157,5.315,5.157,5.315,25059.0
2019-09-04,5.315,5.374,5.315,5.374,14445.0
2019-09-05,5.374,5.434,5.364,5.404,7885.0
2019-09-06,5.335,5.335,5.177,5.177,1120.0
2019-09-09,5.266,5.384,5.266,5.384,6874.0
2019-09-10,5.364,5.384,5.364,5.384,4516.0
2019-09-11,5.384,5.384,5.285,5.295,20428.0
2019-09-12,5.315,5.335,4.94,4.94,23894.0
2019-09-13,5.285,5.354,5.127,5.236,7659.0
2019-09-16,5.236,5.325,4.999,5.226,13244.0
2019-09-17,5.226,5.325,5.226,5.325,2978.0
2019-09-18,5.266,5.325,5.246,5.315,3490.0
2019-09-19,5.275,5.295,5.275,5.295,513.0
2019-09-20,5.305,5.394,5.226,5.394,16657.0
2019-09-23,5.394,5.404,5.384,5.404,704.0
2019-09-24,5.325,5.325,5.196,5.196,2397.0
2019-09-25,5.364,5.374,5.325,5.325,2567.0
2019-09-26,5.315,5.325,4.989,4.989,11455.0
2019-09-27,5.236,5.295,4.999,5.295,8753.0
2019-09-30,4.959,4.959,4.742,4.791,74385.0
2019-10-01,4.811,4.811,4.643,4.742,46400.0
2019-10-02,4.623,4.623,4.544,4.564,59487.0
2019-10-03,4.544,4.544,4.327,4.426,29951.0
2019-10-04,4.426,4.544,4.426,4.544,18049.0
2019-10-07,4.485,4.623,4.465,4.614,12043.0
2019-10-08,4.614,4.831,4.614,4.831,23597.0
2019-10-09,4.693,4.811,4.683,4.811,10611.0
2019-10-10,4.772,4.841,4.772,4.841,3049.0
2019-10-11,4.831,4.831,4.767,4.831,2567.0
2019-10-14,4.742,4.9,4.742,4.88,64084.0
2019-10-15,4.87,4.949,4.87,4.94,18951.0
2019-10-16,4.94,4.959,4.94,4.959,6443.0
2019-10-17,4.92,4.94,4.851,4.851,10183.0
2019-10-18,4.693,4.89,4.693,4.861,5970.0
2019-10-21,4.841,4.88,4.841,4.87,7732.0
2019-10-22,4.87,4.87,4.87,4.87,0.0
2019-10-23,4.781,4.811,4.752,4.811,2724.0
2019-10-24,4.801,4.851,4.801,4.841,15623.0
2019-10-25,4.772,4.841,4.772,4.841,6958.0
2019-10-28,4.841,4.841,4.841,4.841,0.0
2019-10-29,4.673,4.693,4.673,4.673,3780.0
2019-10-30,4.673,4.861,4.653,4.742,3954.0
2019-10-31,4.693,4.762,4.446,4.446,11950.0
2019-11-01,4.594,4.712,4.544,4.544,9073.0
2019-11-04,4.633,4.742,4.604,4.742,8697.0
2019-11-05,4.742,4.762,4.653,4.673,10942.0
2019-11-06,4.702,4.712,4.702,4.712,972.0
2019-11-07,4.712,4.9,4.702,4.821,65002.0
2019-11-08,4.821,4.841,4.535,4.554,7398.0
2019-11-11,4.554,4.554,4.554,4.554,2700.0
2019-11-12,4.574,4.89,4.574,4.89,29333.0
2019-11-13,4.801,4.801,4.742,4.742,706.0
2019-11-14,4.87,4.87,4.742,4.742,6344.0
2019-11-15,4.811,4.88,4.811,4.88,6224.0
2019-11-18,4.851,4.88,4.791,4.801,1883.0
2019-11-19,4.821,4.821,4.455,4.643,14915.0
2019-11-20,4.683,4.742,4.683,4.742,16584.0
2019-11-21,4.742,4.762,4.653,4.752,15931.0
2019-11-22,4.386,4.386,4.041,4.159,60982.0
2019-11-25,4.149,4.159,3.764,3.853,67621.0
2019-11-26,3.803,3.952,3.803,3.902,66868.0
2019-11-27,3.853,3.892,3.853,3.892,9470.0
2019-11-28,3.873,3.971,3.873,3.892,13542.0
2019-11-29,3.863,3.863,3.764,3.774,17471.0
2019-12-02,3.655,3.655,3.487,3.596,101243.0
2019-12-03,3.497,3.606,3.418,3.606,32366.0
2019-12-04,3.497,3.566,3.458,3.556,27896.0
2019-12-05,3.468,3.518,3.408,3.408,89010.0
2019-12-06,3.45,3.49,3.4,3.4,25006.0
2019-12-09,3.4,3.51,3.4,3.4,92757.0
2019-12-10,3.48,3.5,3.44,3.47,25168.0
2019-12-11,3.44,3.51,3.44,3.48,2256.0
2019-12-12,3.47,3.6,3.47,3.6,11412.0
2019-12-13,3.55,3.64,3.51,3.57,25539.0
2019-12-16,3.58,3.58,3.45,3.53,30482.0
2019-12-17,3.54,3.68,3.45,3.45,11735.0
2019-12-18,3.61,3.61,3.47,3.58,42511.0
2019-12-19,3.6,3.65,3.55,3.65,6692.0
2019-12-20,3.59,3.6,3.45,3.48,85159.0
2019-12-23,3.57,3.58,3.49,3.49,19952.0
2019-12-24,3.55,3.7,3.55,3.7,4606.0
2019-12-27,3.65,3.65,3.57,3.61,1429.0
2019-12-30,3.58,3.65,3.56,3.6,8966.0
2019-12-31,3.64,3.64,3.56,3.61,4219.0
2020-01-02,3.61,3.61,3.61,3.61,0.0
2020-01-03,3.59,3.6,3.55,3.55,386.0
2020-01-06,3.57,3.65,3.56,3.6,8547.0
2020-01-07,3.6,3.69,3.6,3.65,3074.0
2020-01-08,3.66,3.75,3.66,3.7,18674.0
2020-01-09,3.7,3.74,3.63,3.74,23420.0
2020-01-10,3.69,3.72,3.68,3.71,2612.0
2020-01-13,3.71,3.71,3.65,3.65,3494.0
2020-01-14,3.71,3.73,3.7,3.73,10724.0
2020-01-15,2.87,2.96,2.76,2.8,343267.0
2020-01-16,2.6,2.6,2.51,2.55,377345.0
2020-01-17,2.55,2.67,2.55,2.65,155071.0
2020-01-20,2.4,2.42,2.27,2.27,455633.0
2020-01-21,2.28,2.28,2.2,2.2,173259.0
2020-01-22,2.2,2.21,2.16,2.17,291301.0
2020-01-23,2.17,2.19,2.16,2.18,35365.0
2020-01-24,2.16,2.17,2.15,2.15,39940.0
2020-01-28,2.13,2.13,2.0,2.09,140518.0
2020-01-29,2.1,2.12,2.05,2.06,60259.0
2020-01-30,2.07,2.09,2.0,2.0,51704.0
2020-01-31,2.0,2.0,1.94,1.95,90290.0
2020-02-03,1.96,1.96,1.9,1.96,14486.0
2020-02-04,2.0,2.07,1.98,2.07,9273.0
2020-02-05,2.06,2.07,2.04,2.04,29447.0
2020-02-06,2.05,2.14,2.05,2.1,43070.0
2020-02-07,2.1,2.1,2.07,2.07,37151.0
2020-02-10,2.11,2.24,2.11,2.17,74164.0
2020-02-11,2.19,2.25,2.19,2.23,25887.0
2020-02-12,2.25,2.3,2.24,2.29,33436.0
2020-02-13,2.28,2.29,2.23,2.27,30882.0
2020-02-14,2.23,2.25,2.22,2.23,38817.0
2020-02-17,2.23,2.23,2.13,2.2,33168.0
2020-02-18,2.2,2.23,2.18,2.23,12640.0
2020-02-19,2.2,2.21,2.15,2.21,42358.0
2020-02-20,2.2,2.21,2.17,2.18,34775.0
2020-02-21,2.18,2.2,2.17,2.2,7193.0
2020-02-24,2.17,2.17,2.0,2.0,39440.0
2020-02-25,2.0,2.06,1.955,2.06,72384.0
2020-02-26,2.01,2.03,1.97,2.02,15987.0
2020-02-27,2.01,2.03,2.01,2.02,4784.0
2020-02-28,2.01,2.02,1.97,1.97,39234.0
2020-03-02,1.97,1.97,1.85,1.875,52928.0
2020-03-03,1.94,1.945,1.895,1.92,8686.0
2020-03-04,1.87,1.895,1.82,1.85,89997.0
2020-03-05,1.86,1.935,1.855,1.865,55896.0
2020-03-06,1.885,1.925,1.88,1.925,6361.0
2020-03-09,1.895,1.945,1.85,1.85,57714.0
2020-03-10,1.8,1.84,1.73,1.82,38861.0
2020-03-11,1.825,1.825,1.785,1.82,10950.0
2020-03-12,1.78,1.78,1.64,1.74,32488.0
2020-03-13,1.63,1.63,1.55,1.575,25777.0
2020-03-16,1.53,1.535,1.4,1.475,49558.0
2020-03-17,1.35,1.355,1.3,1.3,29245.0
2020-03-18,1.3,1.3,1.09,1.17,27141.0
2020-03-19,1.07,1.07,0.97,0.97,43195.0
2020-03-20,0.95,1.005,0.935,0.94,81829.0
2020-03-23,0.93,0.93,0.8,0.805,81931.0
2020-03-24,0.895,0.9,0.77,0.77,62314.0
2020-03-25,0.83,0.93,0.77,0.77,38479.0
2020-03-26,0.91,1.02,0.91,0.96,54147.0
2020-03-27,0.96,1.03,0.96,1.03,84409.0
2020-03-30,1.03,1.03,0.98,1.02,25363.0
2020-03-31,1.11,1.4,1.11,1.38,202041.0
2020-04-01,1.4,1.445,1.33,1.36,88198.0
2020-04-02,1.36,1.42,1.255,1.32,87289.0
2020-04-03,1.325,1.375,1.325,1.375,7887.0
2020-04-06,1.42,1.42,1.27,1.385,57987.0
2020-04-07,1.42,1.425,1.35,1.36,97823.0
2020-04-08,1.4,1.4,1.295,1.3,58087.0
2020-04-09,1.3,1.32,1.25,1.315,126554.0
2020-04-14,1.315,1.385,1.315,1.34,67149.0
2020-04-15,1.37,1.395,1.35,1.39,106621.0
2020-04-16,1.32,1.38,1.32,1.38,71676.0
2020-04-17,1.37,1.42,1.37,1.395,78132.0
2020-04-20,1.41,1.5,1.41,1.43,73648.0
2020-04-21,1.42,1.43,1.365,1.42,66744.0
2020-04-22,1.37,1.405,1.35,1.37,36227.0
2020-04-23,1.41,1.42,1.39,1.405,10205.0
2020-04-24,1.395,1.395,1.375,1.39,9826.0
2020-04-27,1.4,1.4,1.37,1.37,12331.0
2020-04-28,1.35,1.39,1.35,1.375,22492.0
2020-04-29,1.35,1.38,1.33,1.38,43440.0
2020-04-30,1.385,1.46,1.38,1.405,72456.0
2020-05-01,1.41,1.425,1.395,1.395,88952.0
2020-05-04,1.38,1.42,1.36,1.42,57163.0
2020-05-05,1.44,1.44,1.355,1.36,74624.0
2020-05-06,1.37,1.38,1.36,1.375,19765.0
2020-05-07,1.375,1.39,1.375,1.375,43948.0
2020-05-08,1.385,1.385,1.36,1.37,9350.0
2020-05-11,1.38,1.38,1.355,1.37,22866.0
2020-05-12,1.37,1.38,1.37,1.37,8060.0
2020-05-13,1.355,1.385,1.35,1.35,18195.0
2020-05-14,1.355,1.38,1.35,1.35,18612.0
2020-05-15,1.36,1.36,1.332,1.35,27614.0
2020-05-18,1.35,1.375,1.33,1.33,41494.0
2020-05-19,1.33,1.375,1.33,1.36,76021.0
2020-05-20,1.355,1.355,1.34,1.35,48217.0
2020-05-21,1.34,1.375,1.295,1.3,81093.0
2020-05-22,1.355,1.37,1.34,1.35,53761.0
2020-05-25,1.35,1.355,1.32,1.34,73306.0
2020-05-26,1.355,1.365,1.345,1.365,28080.0
2020-05-27,1.345,1.37,1.34,1.37,33405.0
2020-05-28,1.365,1.37,1.325,1.33,39894.0
2020-05-29,1.33,1.4,1.32,1.33,78669.0
2020-06-01,1.375,1.5,1.375,1.5,102623.0
2020-06-02,1.49,1.54,1.47,1.48,253419.0
2020-06-03,1.55,1.73,1.55,1.7,209127.0
2020-06-04,1.84,1.935,1.685,1.725,221398.0
2020-06-05,1.66,1.675,1.61,1.65,110634.0
2020-06-09,1.73,1.8,1.68,1.725,163084.0
2020-06-10,1.695,1.705,1.65,1.67,109755.0
2020-06-11,1.645,1.65,1.55,1.595,71935.0
2020-06-12,1.5,1.55,1.435,1.485,114443.0
2020-06-15,1.515,1.52,1.43,1.45,51325.0
2020-06-16,1.45,1.52,1.445,1.52,71098.0
2020-06-17,1.455,1.46,1.455,1.455,1405.0
2020-06-18,1.435,1.475,1.425,1.425,25450.0
2020-06-19,1.42,1.425,1.405,1.405,27304.0
2020-06-22,1.41,1.43,1.4,1.42,16707.0
2020-06-23,1.4,1.4,1.345,1.35,48620.0
2020-06-24,1.36,1.39,1.35,1.365,66621.0
2020-06-25,1.35,1.45,1.35,1.4,102241.0
2020-06-26,1.395,1.395,1.35,1.35,57032.0
2020-06-29,1.33,1.345,1.255,1.255,47463.0
2020-06-30,1.32,1.36,1.31,1.325,122677.0
2020-07-01,1.35,1.365,1.345,1.36,21027.0
2020-07-02,1.325,1.325,1.305,1.315,17652.0
2020-07-03,1.325,1.355,1.325,1.33,13041.0
2020-07-06,1.32,1.35,1.32,1.35,6306.0
2020-07-07,1.345,1.365,1.34,1.34,29927.0
2020-07-08,1.365,1.365,1.32,1.32,35250.0
2020-07-09,1.34,1.355,1.34,1.355,24313.0
2020-07-10,1.365,1.38,1.35,1.36,21241.0
2020-07-13,1.36,1.385,1.345,1.345,34731.0
2020-07-14,1.345,1.36,1.315,1.36,39514.0
2020-07-15,1.335,1.35,1.335,1.345,9704.0
2020-07-16,1.345,1.36,1.335,1.34,23875.0
2020-07-17,1.335,1.335,1.3,1.33,84663.0
2020-07-20,1.33,1.34,1.32,1.32,41635.0
2020-07-21,1.3,1.32,1.265,1.305,72201.0
2020-07-22,1.3,1.32,1.265,1.28,42270.0
2020-07-23,1.26,1.3,1.25,1.29,104522.0
2020-07-24,1.28,1.3,1.27,1.27,23765.0
2020-07-27,1.27,1.27,1.23,1.27,54188.0
2020-07-28,1.24,1.26,1.24,1.25,27694.0
2020-07-29,1.25,1.25,1.21,1.215,41707.0
2020-07-30,1.23,1.235,1.21,1.235,33462.0
2020-07-31,1.21,1.21,1.18,1.195,58212.0
2020-08-03,1.17,1.17,1.125,1.165,45553.0
2020-08-04,1.155,1.18,1.15,1.17,28276.0
2020-08-05,1.2,1.22,1.2,1.22,3107.0
2020-08-06,1.19,1.245,1.16,1.245,13752.0
2020-08-07,1.235,1.25,1.19,1.19,28510.0
2020-08-10,1.18,1.25,1.14,1.225,56093.0
2020-08-11,1.18,1.202,1.17,1.18,15209.0
2020-08-12,1.16,1.21,1.16,1.21,6282.0
2020-08-13,1.19,1.21,1.19,1.21,22146.0
2020-08-14,1.15,1.255,1.13,1.24,125235.0
2020-08-17,1.23,1.25,1.23,1.25,20959.0
2020-08-18,1.195,1.255,1.195,1.25,50073.0
2020-08-19,1.25,1.28,1.25,1.28,23248.0
2020-08-20,1.26,1.375,1.26,1.375,44779.0
2020-08-21,1.35,1.35,1.32,1.32,10752.0
2020-08-24,1.315,1.38,1.305,1.355,33373.0
2020-08-25,1.35,1.37,1.35,1.37,57590.0
2020-08-26,1.37,1.408,1.34,1.34,92390.0
2020-08-27,1.3,1.4,1.3,1.4,24701.0
2020-08-28,1.435,1.45,1.36,1.45,85684.0
2020-08-31,1.415,1.465,1.395,1.44,200804.0
2020-09-01,1.445,1.47,1.445,1.455,65382.0
2020-09-02,1.46,1.495,1.46,1.48,37720.0
2020-09-03,1.48,1.485,1.46,1.475,27046.0
2020-09-04,1.445,1.455,1.415,1.42,35050.0
2020-09-07,1.4,1.42,1.4,1.42,34017.0
2020-09-08,1.405,1.425,1.405,1.425,1675.0
2020-09-09,1.4,1.425,1.38,1.4,43369.0
2020-09-10,1.4,1.41,1.4,1.4,19034.0
2020-09-11,1.39,1.395,1.375,1.385,33493.0
2020-09-14,1.4,1.445,1.4,1.435,47014.0
2020-09-15,1.415,1.425,1.4,1.4,10753.0
2020-09-16,1.4,1.41,1.4,1.405,39111.0
2020-09-17,1.4,1.41,1.4,1.4,51084.0
2020-09-18,1.395,1.45,1.395,1.45,17801.0
2020-09-21,1.43,1.43,1.415,1.43,12552.0
2020-09-22,1.425,1.44,1.425,1.43,27009.0
2020-09-23,1.44,1.45,1.44,1.45,26566.0
2020-09-24,1.44,1.45,1.415,1.42,12955.0
2020-09-25,1.365,1.375,1.305,1.31,94988.0
2020-09-28,1.31,1.32,1.235,1.235,72414.0
2020-09-29,1.23,1.24,1.19,1.19,39029.0
2020-09-30,1.15,1.17,1.14,1.14,43081.0
2020-10-01,1.15,1.22,1.15,1.205,29812.0
2020-10-02,1.19,1.205,1.15,1.175,47081.0
2020-10-05,1.175,1.175,1.145,1.175,43535.0
2020-10-06,1.17,1.175,1.14,1.175,65084.0
2020-10-07,1.16,1.19,1.155,1.19,15098.0
2020-10-08,1.205,1.215,1.195,1.195,23971.0
2020-10-09,1.195,1.21,1.19,1.19,20241.0
2020-10-12,1.19,1.195,1.175,1.175,12288.0
2020-10-13,1.18,1.21,1.18,1.21,38409.0
2020-10-14,1.195,1.205,1.185,1.205,53771.0
2020-10-15,1.21,1.235,1.21,1.225,15907.0
2020-10-16,1.2,1.22,1.2,1.22,11170.0
2020-10-19,1.23,1.23,1.2,1.205,19206.0
2020-10-20,1.195,1.205,1.175,1.195,18439.0
2020-10-21,1.19,1.23,1.18,1.23,31859.0
2020-10-22,1.19,1.19,1.19,1.19,13826.0
2020-10-23,1.19,1.19,1.19,1.19,1606.0
2020-10-26,1.18,1.18,1.16,1.16,12026.0
2020-10-27,1.17,1.175,1.155,1.155,29659.0
2020-10-28,1.175,1.2,1.165,1.2,11822.0
2020-10-29,1.18,1.18,1.165,1.175,4068.0
2020-10-30,1.16,1.16,1.14,1.14,20300.0
2020-11-02,1.14,1.14,1.11,1.11,14350.0
2020-11-03,1.12,1.13,1.11,1.125,12799.0
2020-11-04,1.125,1.17,1.085,1.105,104860.0
2020-11-05,1.115,1.29,1.115,1.24,220248.0
2020-11-06,1.24,1.32,1.23,1.315,162898.0
2020-11-09,1.315,1.325,1.3,1.31,49492.0
2020-11-10,1.31,1.38,1.31,1.36,107980.0
2020-11-11,1.36,1.36,1.315,1.315,33370.0
2020-11-12,1.33,1.33,1.32,1.33,19458.0
2020-11-13,1.315,1.34,1.31,1.34,54060.0
2020-11-16,1.38,1.38,1.375,1.375,15596.0
2020-11-17,1.375,1.41,1.335,1.335,73674.0
2020-11-18,1.39,1.39,1.335,1.385,54153.0
2020-11-19,1.35,1.385,1.35,1.38,31842.0
2020-11-20,1.36,1.36,1.35,1.36,13392.0
2020-11-23,1.36,1.37,1.355,1.37,16643.0
2020-11-24,1.35,1.36,1.345,1.35,131250.0
2020-11-25,1.37,1.41,1.35,1.41,32120.0
2020-11-26,1.45,1.45,1.35,1.37,124582.0
2020-11-27,1.39,1.5,1.38,1.47,244886.0
2020-11-30,1.47,1.47,1.43,1.46,50406.0
2020-12-01,1.46,1.465,1.44,1.44,58311.0
2020-12-02,1.445,1.47,1.445,1.465,46882.0
2020-12-03,1.46,1.465,1.45,1.465,29773.0
2020-12-04,1.46,1.5,1.46,1.47,44020.0
2020-12-07,1.49,1.545,1.46,1.5,99055.0
2020-12-08,1.5,1.55,1.495,1.535,91527.0
2020-12-09,1.52,1.565,1.52,1.52,40720.0
2020-12-10,1.52,1.53,1.5,1.5,22321.0
2020-12-11,1.515,1.52,1.497,1.51,31746.0
2020-12-14,1.55,1.55,1.455,1.475,90045.0
2020-12-15,1.465,1.52,1.43,1.43,69869.0
2020-12-16,1.415,1.455,1.415,1.44,81913.0
2020-12-17,1.435,1.44,1.405,1.405,46118.0
2020-12-18,1.42,1.425,1.4,1.41,30037.0
2020-12-21,1.415,1.415,1.31,1.31,140917.0
2020-12-22,1.32,1.36,1.315,1.345,35318.0
2020-12-23,1.325,1.335,1.315,1.315,19036.0
2020-12-24,1.315,1.315,1.315,1.315,0.0
2020-12-29,1.335,1.36,1.335,1.36,80755.0
2020-12-30,1.36,1.415,1.36,1.4,48530.0
2020-12-31,1.445,1.445,1.445,1.445,2598.0
2021-01-04,1.48,1.48,1.45,1.455,2324.0
2021-01-05,1.455,1.455,1.43,1.435,21572.0
2021-01-06,1.44,1.44,1.415,1.43,8154.0
2021-01-07,1.4,1.4,1.38,1.38,30151.0
2021-01-08,1.38,1.4,1.37,1.4,18699.0
2021-01-11,1.4,1.4,1.36,1.36,7020.0
2021-01-12,1.36,1.37,1.32,1.32,29900.0
2021-01-13,1.32,1.355,1.31,1.32,49624.0
2021-01-14,1.39,1.39,1.3,1.35,33444.0
2021-01-15,1.345,1.35,1.325,1.35,10336.0
2021-01-18,1.35,1.35,1.3,1.35,26994.0
2021-01-19,1.31,1.345,1.3,1.345,77996.0
2021-01-20,1.31,1.31,1.26,1.27,82311.0
2021-01-21,1.275,1.275,1.25,1.265,81968.0
2021-01-22,1.27,1.27,1.215,1.215,94182.0
2021-01-25,1.25,1.25,1.215,1.215,55164.0
2021-01-27,1.215,1.245,1.2,1.245,60998.0
2021-01-28,1.245,1.27,1.21,1.21,17722.0
2021-01-29,1.23,1.265,1.23,1.245,5785.0
2021-02-01,1.3,1.3,1.24,1.265,48013.0
2021-02-02,1.25,1.28,1.235,1.28,13520.0
2021-02-03,1.29,1.31,1.285,1.31,60272.0
2021-02-04,1.31,1.35,1.285,1.345,89643.0
2021-02-05,1.345,1.365,1.31,1.34,109667.0
2021-02-08,1.34,1.39,1.34,1.39,34683.0
2021-02-09,1.36,1.41,1.36,1.41,51080.0
2021-02-10,1.41,1.41,1.39,1.4,17406.0
2021-02-11,1.4,1.42,1.4,1.42,29832.0
2021-02-12,1.42,1.47,1.41,1.41,82870.0
2021-02-15,1.42,1.43,1.36,1.43,125466.0
2021-02-16,1.435,1.435,1.415,1.415,28474.0
2021-02-17,1.42,1.43,1.395,1.43,38963.0
2021-02-18,1.42,1.425,1.42,1.425,10977.0
2021-02-19,1.41,1.425,1.4,1.42,41946.0
2021-02-22,1.42,1.425,1.395,1.425,60100.0
2021-02-23,1.45,1.45,1.325,1.4,51400.0
2021-02-24,1.4,1.405,1.365,1.375,33191.0
2021-02-25,1.415,1.49,1.415,1.46,106969.0
2021-02-26,1.45,1.475,1.43,1.475,29368.0
2021-03-01,1.48,1.515,1.42,1.495,75179.0
2021-03-02,1.45,1.49,1.45,1.45,31496.0
2021-03-03,1.445,1.47,1.43,1.445,16727.0
2021-03-04,1.4,1.42,1.4,1.4,45924.0
2021-03-05,1.415,1.415,1.38,1.38,26852.0
2021-03-08,1.39,1.42,1.355,1.42,18660.0
2021-03-09,1.385,1.4,1.38,1.385,22960.0
2021-03-10,1.385,1.41,1.385,1.395,40245.0
2021-03-11,1.4,1.4,1.395,1.395,5711.0
2021-03-12,1.395,1.395,1.39,1.39,6557.0
2021-03-15,1.405,1.425,1.4,1.4,15358.0
2021-03-16,1.395,1.395,1.375,1.395,6963.0
2021-03-17,1.4,1.425,1.4,1.42,13922.0
2021-03-18,1.42,1.42,1.4,1.4,7657.0
2021-03-19,1.4,1.4,1.385,1.385,15310.0
2021-03-22,1.385,1.4,1.385,1.385,9701.0
2021-03-23,1.395,1.395,1.38,1.38,4649.0
2021-03-24,1.385,1.39,1.38,1.39,32070.0
2021-03-25,1.42,1.42,1.38,1.39,35121.0
2021-03-26,1.39,1.39,1.38,1.385,25858.0
2021-03-29,1.38,1.39,1.37,1.39,13659.0
2021-03-30,1.375,1.39,1.37,1.39,12062.0
2021-03-31,1.39,1.4,1.39,1.39,7918.0
2021-04-01,1.4,1.4,1.38,1.4,24704.0
2021-04-06,1.39,1.435,1.39,1.395,41672.0
2021-04-07,1.415,1.43,1.4,1.42,60681.0
2021-04-08,1.41,1.425,1.41,1.42,23878.0
2021-04-09,1.415,1.44,1.415,1.44,47395.0
2021-04-12,1.45,1.45,1.42,1.425,34429.0
2021-04-13,1.435,1.45,1.425,1.445,55263.0
2021-04-14,1.45,1.45,1.44,1.44,8540.0
2021-04-15,1.44,1.465,1.44,1.455,27445.0
2021-04-16,1.45,1.495,1.445,1.475,67215.0
2021-04-19,1.45,1.505,1.45,1.47,75312.0
2021-04-20,1.45,1.47,1.43,1.47,9878.0
2021-04-21,1.425,1.5,1.425,1.46,32025.0
2021-04-22,1.45,1.45,1.415,1.445,12772.0
2021-04-23,1.41,1.425,1.405,1.425,30477.0
2021-04-26,1.45,1.45,1.45,1.45,4378.0
2021-04-27,1.415,1.45,1.4,1.41,29228.0
2021-04-28,1.4,1.445,1.385,1.445,14246.0
2021-04-29,1.38,1.46,1.38,1.435,139468.0
2021-04-30,1.45,1.48,1.44,1.475,53596.0
2021-05-03,1.48,1.48,1.46,1.46,12258.0
2021-05-04,1.465,1.47,1.46,1.47,58864.0
2021-05-05,1.45,1.48,1.395,1.395,37042.0
2021-05-06,1.445,1.47,1.445,1.46,22514.0
2021-05-07,1.46,1.46,1.455,1.455,654.0
2021-05-10,1.455,1.48,1.42,1.42,17856.0
2021-05-11,1.42,1.47,1.42,1.47,4550.0
2021-05-12,1.46,1.46,1.46,1.46,3818.0
2021-05-13,1.455,1.46,1.455,1.46,14913.0
2021-05-14,1.46,1.46,1.46,1.46,0.0
2021-05-17,1.44,1.45,1.42,1.42,8221.0
2021-05-18,1.45,1.465,1.45,1.465,26865.0
2021-05-19,1.46,1.48,1.46,1.48,42727.0
2021-05-20,1.475,1.51,1.475,1.5,16627.0
2021-05-21,1.495,1.56,1.49,1.525,112823.0
2021-05-24,1.55,1.58,1.535,1.58,29401.0
2021-05-25,1.6,1.68,1.6,1.6,62228.0
2021-05-26,1.645,1.645,1.54,1.54,18470.0
2021-05-27,1.74,1.83,1.74,1.83,154821.0
2021-05-28,1.84,1.905,1.84,1.905,167460.0
2021-05-31,1.985,2.02,1.885,1.98,450619.0
2021-06-01,1.96,2.0,1.895,1.99,141686.0
2021-06-02,1.985,1.995,1.93,1.97,174483.0
2021-06-03,1.97,2.0,1.96,1.995,199381.0
2021-06-04,2.03,2.03,1.99,1.995,44110.0
2021-06-07,2.0,2.04,2.0,2.03,109996.0
2021-06-08,2.04,2.05,1.975,1.975,150802.0
2021-06-09,1.96,2.01,1.95,1.98,246030.0
2021-06-10,1.97,2.0,1.97,1.98,107821.0
2021-06-11,2.0,2.06,1.96,2.0,188576.0
2021-06-15,2.0,2.02,1.995,2.0,57887.0
2021-06-16,1.95,1.952,1.89,1.95,91762.0
2021-06-17,1.915,1.925,1.885,1.925,110643.0
2021-06-18,1.925,1.925,1.88,1.895,517941.0
2021-06-21,1.895,1.94,1.87,1.9,245200.0
2021-06-22,1.84,1.925,1.84,1.9,119791.0
2021-06-23,1.9,1.91,1.86,1.895,203057.0
2021-06-24,1.895,1.95,1.895,1.93,177665.0
2021-06-25,1.93,1.96,1.93,1.94,70153.0
2021-06-28,1.925,1.925,1.91,1.91,20880.0
2021-06-29,1.85,1.93,1.835,1.93,124689.0
2021-06-30,1.93,1.93,1.885,1.9,346450.0
2021-07-01,1.92,1.96,1.903,1.92,87271.0
2021-07-02,1.95,1.952,1.915,1.95,100972.0
2021-07-05,1.97,1.98,1.925,1.97,112404.0
2021-07-06,1.96,1.98,1.925,1.96,68026.0
2021-07-07,1.925,1.93,1.92,1.93,31369.0
2021-07-08,1.91,1.935,1.9,1.915,33307.0
2021-07-09,1.92,1.935,1.915,1.915,116309.0
2021-07-12,1.92,1.93,1.855,1.855,26232.0
2021-07-13,1.88,1.93,1.88,1.93,107369.0
2021-07-14,1.92,1.935,1.92,1.925,30010.0
2021-07-15,1.93,1.935,1.905,1.92,16433.0
2021-07-16,1.95,1.95,1.875,1.875,154062.0
2021-07-19,1.895,1.92,1.885,1.905,143498.0
2021-07-20,1.875,1.94,1.875,1.91,156039.0
2021-07-21,1.925,1.935,1.885,1.91,174691.0
2021-07-22,1.905,1.975,1.87,1.965,222044.0
2021-07-23,1.975,2.02,1.965,1.98,175782.0
2021-07-26,1.975,2.0,1.955,1.975,143952.0
2021-07-27,1.99,1.995,1.95,1.975,89681.0
2021-07-28,1.975,1.975,1.955,1.965,103545.0
2021-07-29,1.955,2.07,1.95,2.07,161879.0
2021-07-30,2.07,2.07,1.985,2.05,167095.0
2021-08-02,2.05,2.08,1.92,1.92,59832.0
2021-08-03,1.99,2.03,1.98,2.03,40607.0
2021-08-04,1.945,2.05,1.92,2.05,73093.0
2021-08-05,2.02,2.05,2.01,2.04,16960.0
2021-08-06,2.02,2.02,1.95,1.96,49577.0
2021-08-09,1.96,1.96,1.91,1.93,116805.0
2021-08-10,1.955,1.972,1.93,1.93,35458.0
2021-08-11,1.96,1.975,1.84,1.84,46268.0
2021-08-12,1.85,1.975,1.85,1.975,123710.0
2021-08-13,1.97,2.0,1.95,1.985,63673.0
2021-08-16,1.92,1.96,1.92,1.96,23004.0
2021-08-17,1.95,2.0,1.935,1.95,149061.0
2021-08-18,1.95,1.965,1.93,1.94,62829.0
2021-08-19,1.93,1.95,1.91,1.91,94886.0
2021-08-20,1.91,1.92,1.9,1.9,87749.0
2021-08-23,1.9,1.935,1.88,1.905,88326.0
2021-08-24,1.9,1.95,1.89,1.93,84036.0
2021-08-25,1.92,1.95,1.91,1.91,68036.0
2021-08-26,1.945,1.97,1.93,1.93,62787.0
2021-08-27,1.95,1.975,1.91,1.96,47631.0
2021-08-30,1.94,1.94,1.9,1.9,46770.0
2021-08-31,1.93,1.97,1.895,1.895,81463.0
2021-09-01,1.9,1.925,1.885,1.885,12392.0
2021-09-02,1.87,1.92,1.85,1.85,53911.0
2021-09-03,1.855,1.935,1.855,1.895,135484.0
2021-09-06,1.9,1.93,1.885,1.915,49304.0
2021-09-07,1.91,1.93,1.895,1.915,93969.0
2021-09-08,1.89,1.905,1.84,1.9,107427.0
2021-09-09,1.88,1.91,1.87,1.885,60881.0
2021-09-10,1.9,1.95,1.885,1.92,59963.0
2021-09-13,1.905,1.935,1.9,1.915,53660.0
2021-09-14,1.885,1.895,1.85,1.85,55811.0
2021-09-15,1.87,1.93,1.805,1.805,69272.0
2021-09-16,1.92,1.935,1.9,1.93,42382.0
2021-09-17,1.895,1.94,1.895,1.94,52094.0
2021-09-20,1.88,1.91,1.82,1.87,26143.0
2021-09-21,1.805,1.83,1.74,1.76,70638.0
2021-09-22,1.735,1.765,1.695,1.695,19832.0
2021-09-23,1.7,1.7,1.64,1.65,71802.0
2021-09-24,1.64,1.645,1.61,1.61,84136.0
2021-09-27,1.6,1.6,1.54,1.54,83306.0
2021-09-28,1.55,1.555,1.515,1.515,65799.0
2021-09-29,1.52,1.52,1.425,1.425,59927.0
2021-09-30,1.7,1.85,1.7,1.765,989647.0
2021-10-01,1.745,1.745,1.68,1.705,158114.0
2021-10-04,1.73,1.73,1.71,1.72,31419.0
2021-10-05,1.71,1.71,1.655,1.67,36712.0
2021-10-06,1.67,1.675,1.635,1.65,34894.0
2021-10-07,1.63,1.64,1.61,1.615,80688.0
2021-10-08,1.61,1.65,1.61,1.61,25536.0
2021-10-11,1.62,1.65,1.6,1.65,106775.0
2021-10-12,1.6,1.655,1.6,1.64,283062.0
2021-10-13,1.66,1.69,1.645,1.66,127427.0
2021-10-14,1.68,1.727,1.65,1.7,182175.0
2021-10-15,1.7,1.73,1.68,1.705,131907.0
2021-10-18,1.72,1.845,1.72,1.76,300390.0
2021-10-19,1.78,1.79,1.715,1.725,140137.0
2021-10-20,1.725,1.76,1.725,1.73,129379.0
2021-10-21,1.745,1.775,1.73,1.755,58007.0
2021-10-22,1.785,1.85,1.745,1.77,173171.0
2021-10-25,1.87,1.87,1.78,1.84,70062.0
2021-10-26,1.82,1.88,1.82,1.84,189299.0
2021-10-27,1.85,1.85,1.825,1.84,127446.0
2021-10-28,1.84,1.845,1.805,1.805,153618.0
2021-10-29,1.81,1.855,1.81,1.81,158648.0
2021-11-01,1.81,1.89,1.81,1.85,85870.0
2021-11-02,1.85,1.88,1.84,1.85,254634.0
2021-11-03,1.865,1.87,1.825,1.83,45638.0
2021-11-04,1.85,1.863,1.845,1.845,140073.0
2021-11-05,1.847,1.86,1.835,1.85,48294.0
2021-11-08,1.85,1.855,1.84,1.84,52556.0
2021-11-09,1.84,1.87,1.825,1.83,38713.0
2021-11-10,1.825,1.84,1.795,1.82,55402.0
2021-11-11,1.83,1.855,1.82,1.84,44854.0
2021-11-12,1.84,1.86,1.84,1.86,46731.0
2021-11-15,1.86,1.865,1.86,1.86,39270.0
2021-11-16,1.86,1.86,1.81,1.81,27567.0
2021-11-17,1.82,1.82,1.795,1.795,18188.0
2021-11-18,1.82,1.82,1.76,1.77,60380.0
2021-11-19,1.8,1.805,1.79,1.8,62423.0
2021-11-22,1.775,1.8,1.75,1.8,41373.0
2021-11-23,1.71,1.71,1.64,1.667,504374.0
2021-11-24,1.635,1.725,1.635,1.71,27110.0
2021-11-25,1.82,1.88,1.805,1.815,206217.0
2021-11-26,1.815,1.86,1.73,1.73,59458.0
2021-11-29,1.69,1.8,1.69,1.74,119914.0
2021-11-30,1.76,1.81,1.76,1.81,52006.0
2021-12-01,1.78,1.78,1.76,1.78,25362.0
2021-12-02,1.76,1.785,1.755,1.77,29504.0
2021-12-03,1.77,1.78,1.745,1.745,95234.0
2021-12-06,1.68,1.7,1.655,1.7,98351.0
2021-12-07,1.7,1.8,1.695,1.8,13005.0
2021-12-08,1.8,1.82,1.75,1.8,23985.0
2021-12-09,1.71,1.78,1.71,1.75,59057.0
2021-12-10,1.77,1.785,1.73,1.73,122375.0
2021-12-13,1.73,1.755,1.72,1.745,61697.0
2021-12-14,1.74,1.77,1.72,1.75,22582.0
2021-12-15,1.78,1.78,1.76,1.76,41359.0
2021-12-16,1.77,1.77,1.735,1.77,63721.0
2021-12-17,1.76,1.785,1.75,1.76,44966.0
2021-12-20,1.735,1.76,1.72,1.745,58981.0
2021-12-21,1.76,1.82,1.745,1.81,108097.0
2021-12-22,1.82,1.87,1.82,1.86,97886.0
2021-12-23,1.9,1.9,1.86,1.89,156029.0
2021-12-24,1.89,1.975,1.89,1.975,73500.0
2021-12-29,1.975,2.05,1.93,1.93,148059.0
2021-12-30,1.92,2.03,1.92,1.98,46696.0
2021-12-31,1.98,2.03,1.975,2.03,30958.0
2022-01-04,2.03,2.07,2.03,2.05,39917.0
2022-01-05,1.97,2.02,1.96,2.0,94191.0
2022-01-06,1.975,2.01,1.92,1.93,81041.0
2022-01-07,1.95,1.975,1.95,1.95,80325.0
2022-01-10,1.9,1.93,1.845,1.93,61018.0
2022-01-11,1.88,1.895,1.865,1.865,48394.0
2022-01-12,1.875,1.93,1.87,1.885,71537.0
2022-01-13,1.89,1.89,1.835,1.86,4961.0
2022-01-14,1.825,1.84,1.795,1.835,22749.0
2022-01-17,1.84,1.87,1.84,1.855,1329.0
2022-01-18,1.855,1.865,1.83,1.855,51647.0
2022-01-19,1.855,1.865,1.835,1.85,59619.0
2022-01-20,1.825,1.845,1.8,1.8,42985.0
2022-01-21,1.8,1.8,1.72,1.725,90891.0
2022-01-24,1.705,1.715,1.66,1.7,70293.0
2022-01-25,1.655,1.67,1.627,1.655,33229.0
2022-01-27,1.655,1.7,1.65,1.68,42008.0
2022-01-28,1.69,1.7,1.635,1.635,83556.0
2022-01-31,1.63,1.72,1.585,1.695,146274.0
2022-02-01,1.66,1.76,1.66,1.695,37949.0
2022-02-02,1.745,1.75,1.668,1.685,28889.0
2022-02-03,1.685,1.685,1.595,1.595,30321.0
2022-02-04,1.56,1.645,1.56,1.625,37590.0
2022-02-07,1.615,1.63,1.585,1.585,18134.0
2022-02-08,1.585,1.64,1.585,1.63,51784.0
2022-02-09,1.63,1.68,1.63,1.64,33176.0
2022-02-10,1.657,1.68,1.65,1.66,20434.0
2022-02-11,1.675,1.72,1.675,1.72,48250.0
2022-02-14,1.72,1.72,1.67,1.67,49200.0
2022-02-15,1.665,1.665,1.6,1.66,48579.0
2022-02-16,1.655,1.66,1.595,1.61,45116.0
2022-02-17,1.61,1.635,1.605,1.61,23505.0
2022-02-18,1.61,1.61,1.59,1.605,51070.0
2022-02-21,1.59,1.6,1.575,1.6,39687.0
2022-02-22,1.6,1.61,1.55,1.59,32466.0
2022-02-23,1.59,1.605,1.575,1.59,9310.0
2022-02-24,1.57,1.585,1.45,1.51,129326.0
2022-02-25,1.51,1.51,1.49,1.5,40075.0
2022-02-28,1.53,1.6,1.51,1.535,127389.0
2022-03-01,1.535,1.535,1.515,1.535,60209.0
2022-03-02,1.545,1.615,1.535,1.535,107257.0
2022-03-03,1.535,1.6,1.51,1.565,50841.0
2022-03-04,1.53,1.565,1.49,1.5,165715.0
2022-03-07,1.5,1.508,1.495,1.5,4143.0
2022-03-08,1.455,1.46,1.38,1.38,217186.0
2022-03-09,1.41,1.417,1.39,1.395,120839.0
2022-03-10,1.47,1.47,1.45,1.46,40712.0
2022-03-11,1.475,1.56,1.475,1.505,32000.0
2022-03-14,1.565,1.585,1.52,1.52,35457.0
2022-03-15,1.52,1.54,1.45,1.52,48660.0
2022-03-16,1.5,1.5,1.47,1.47,39306.0
2022-03-17,1.5,1.535,1.46,1.46,56930.0
2022-03-18,1.46,1.46,1.46,1.46,0.0
2022-03-21,1.52,1.525,1.455,1.5,60675.0
2022-03-22,1.44,1.49,1.44,1.475,10190.0
2022-03-23,1.475,1.48,1.475,1.475,47386.0
2022-03-24,1.485,1.52,1.485,1.505,91407.0
2022-03-25,1.54,1.585,1.525,1.545,111603.0
2022-03-28,1.57,1.64,1.57,1.63,17510.0
2022-03-29,1.57,1.67,1.57,1.66,26384.0
2022-03-30,1.66,1.7,1.605,1.605,55797.0
2022-03-31,1.625,1.625,1.625,1.625,950.0
2022-04-01,1.62,1.63,1.55,1.55,96388.0
2022-04-04,1.59,1.61,1.58,1.61,25315.0
2022-04-05,1.58,1.59,1.54,1.57,142034.0
2022-04-06,1.56,1.56,1.53,1.555,62207.0
2022-04-07,1.54,1.55,1.5,1.53,100559.0
2022-04-08,1.575,1.58,1.535,1.535,35336.0
2022-04-11,1.54,1.58,1.54,1.56,43132.0
2022-04-12,1.55,1.68,1.55,1.615,59802.0
2022-04-13,1.62,1.65,1.61,1.65,71682.0
2022-04-14,1.7,1.74,1.7,1.7,55601.0
2022-04-19,1.77,1.77,1.68,1.7,64003.0
2022-04-20,1.685,1.71,1.68,1.7,7159.0
2022-04-21,1.675,1.69,1.635,1.67,50672.0
2022-04-22,1.66,1.66,1.61,1.61,203829.0
2022-04-26,1.61,1.61,1.56,1.56,32795.0
2022-04-27,1.56,1.56,1.525,1.535,46454.0
2022-04-28,1.535,1.55,1.525,1.55,30034.0
2022-04-29,1.53,1.55,1.5,1.5,67860.0
2022-05-02,1.5,1.5,1.5,1.5,0.0
2022-05-03,1.51,1.51,1.51,1.51,1345.0
2022-05-04,1.492,1.51,1.475,1.495,11076.0
2022-05-05,1.495,1.53,1.495,1.525,30935.0
2022-05-06,1.495,1.5,1.485,1.498,90384.0
2022-05-09,1.5,1.51,1.39,1.45,110494.0
2022-05-10,1.405,1.44,1.39,1.43,52360.0
2022-05-11,1.43,1.475,1.43,1.43,26661.0
2022-05-12,1.43,1.43,1.375,1.38,52923.0
2022-05-13,1.4,1.405,1.335,1.37,98910.0
2022-05-16,1.37,1.37,1.34,1.35,121809.0
2022-05-17,1.315,1.36,1.315,1.33,23256.0
2022-05-18,1.34,1.35,1.32,1.34,18200.0
2022-05-19,1.355,1.365,1.335,1.365,55887.0
2022-05-20,1.37,1.42,1.355,1.41,87143.0
2022-05-23,1.39,1.39,1.35,1.35,39335.0
2022-05-24,1.305,1.35,1.305,1.345,52180.0
2022-05-25,1.33,1.46,1.33,1.46,266301.0
2022-05-26,1.46,1.5,1.46,1.49,78043.0
2022-05-27,1.49,1.535,1.49,1.51,96672.0
2022-05-30,1.51,1.555,1.51,1.53,48701.0
2022-05-31,1.515,1.52,1.515,1.52,2744.0
2022-06-01,1.5,1.515,1.48,1.495,59041.0
2022-06-02,1.505,1.505,1.46,1.495,17434.0
2022-06-03,1.495,1.5,1.49,1.49,34614.0
2022-06-06,1.45,1.495,1.445,1.485,18681.0
2022-06-07,1.44,1.46,1.42,1.43,55230.0
2022-06-08,1.43,1.465,1.43,1.445,5791.0
2022-06-09,1.425,1.44,1.425,1.425,207185.0
2022-06-10,1.455,1.46,1.39,1.39,38769.0
2022-06-14,1.34,1.375,1.275,1.35,129706.0
2022-06-15,1.325,1.335,1.285,1.29,122273.0
2022-06-16,1.32,1.37,1.305,1.35,46795.0
2022-06-17,1.37,1.4,1.355,1.355,12301.0
2022-06-20,1.39,1.39,1.2,1.275,56632.0
2022-06-21,1.265,1.315,1.26,1.27,30017.0
2022-06-22,1.28,1.32,1.24,1.24,32287.0
2022-06-23,1.25,1.31,1.25,1.29,51940.0
2022-06-24,1.295,1.31,1.295,1.31,4074.0
2022-06-27,1.35,1.35,1.3,1.3,80881.0
2022-06-28,1.31,1.32,1.31,1.32,7897.0
2022-06-29,1.32,1.325,1.26,1.315,28886.0
2022-06-30,1.3,1.31,1.265,1.3,18080.0
2022-07-01,1.31,1.32,1.275,1.275,3862.0
2022-07-04,1.325,1.35,1.325,1.33,9757.0
2022-07-05,1.345,1.345,1.3,1.305,2400.0
2022-07-06,1.3,1.35,1.3,1.315,3813.0
2022-07-07,1.335,1.34,1.3,1.32,48997.0
2022-07-08,1.32,1.33,1.29,1.3,4205.0
2022-07-11,1.345,1.345,1.315,1.34,6000.0
2022-07-12,1.34,1.34,1.34,1.34,0.0
2022-07-13,1.325,1.325,1.26,1.26,3727.0
2022-07-14,1.3,1.345,1.3,1.3,50685.0
2022-07-15,1.3,1.3,1.3,1.3,0.0
2022-07-18,1.325,1.34,1.315,1.34,15065.0
2022-07-19,1.34,1.34,1.34,1.34,6841.0
2022-07-20,1.35,1.385,1.335,1.34,38784.0
2022-07-21,1.335,1.335,1.295,1.3,41569.0
2022-07-22,1.345,1.345,1.32,1.32,20974.0
2022-07-25,1.32,1.325,1.3,1.3,23842.0
2022-07-26,1.31,1.31,1.26,1.265,30216.0
2022-07-27,1.265,1.285,1.255,1.285,49057.0
2022-07-28,1.285,1.285,1.26,1.265,57049.0
2022-07-29,1.265,1.27,1.25,1.27,19517.0
2022-08-01,1.27,1.27,1.27,1.27,0.0
2022-08-02,1.285,1.285,1.245,1.27,37143.0
2022-08-03,1.255,1.28,1.25,1.27,39738.0
2022-08-04,1.28,1.34,1.26,1.275,33103.0
2022-08-05,1.275,1.275,1.245,1.245,20554.0
2022-08-08,1.25,1.27,1.245,1.245,12322.0
2022-08-09,1.245,1.26,1.245,1.25,14353.0
2022-08-10,1.3,1.3,1.3,1.3,1154.0
2022-08-11,1.285,1.3,1.26,1.26,61190.0
2022-08-12,1.29,1.29,1.26,1.26,8758.0
2022-08-15,1.27,1.27,1.27,1.27,2956.0
2022-08-16,1.31,1.31,1.31,1.31,14521.0
2022-08-17,1.31,1.31,1.285,1.285,11342.0
2022-08-18,1.285,1.3,1.285,1.285,3008.0
2022-08-19,1.285,1.285,1.285,1.285,0.0
2022-08-22,1.285,1.285,1.27,1.27,11821.0
2022-08-23,1.275,1.29,1.26,1.26,15111.0
2022-08-24,1.26,1.27,1.26,1.26,24775.0
2022-08-25,1.26,1.26,1.25,1.25,13055.0
2022-08-26,1.25,1.25,1.21,1.21,17952.0
2022-08-29,1.21,1.21,1.21,1.21,0.0
2022-08-30,1.28,1.28,1.25,1.25,1048.0
2022-08-31,1.235,1.27,1.215,1.265,14463.0
2022-09-01,1.265,1.265,1.265,1.265,0.0
2022-09-02,1.215,1.25,1.215,1.25,14361.0
2022-09-05,1.25,1.25,1.215,1.245,23364.0
2022-09-06,1.22,1.25,1.21,1.21,16742.0
2022-09-07,1.235,1.24,1.2,1.2,33017.0
2022-09-08,1.175,1.22,1.175,1.22,20116.0
2022-09-09,1.215,1.215,1.17,1.19,20122.0
2022-09-12,1.22,1.235,1.215,1.23,12971.0
2022-09-13,1.3,1.3,1.23,1.235,23691.0
2022-09-14,1.25,1.255,1.22,1.24,53629.0
2022-09-15,1.23,1.23,1.2,1.2,3927.0
2022-09-16,1.2,1.265,1.2,1.235,40109.0
2022-09-19,1.23,1.32,1.2,1.32,100042.0
2022-09-20,1.28,1.285,1.25,1.285,12524.0
2022-09-21,1.25,1.255,1.25,1.25,15319.0
2022-09-23,1.28,1.305,1.265,1.29,82162.0
2022-09-26,1.3,1.3,1.225,1.225,33011.0
2022-09-27,1.22,1.22,1.125,1.175,48878.0
2022-09-28,1.175,1.175,1.175,1.175,0.0
2022-09-29,1.26,1.38,1.26,1.34,31664.0
2022-09-30,1.335,1.365,1.335,1.355,18564.0
2022-10-03,1.355,1.36,1.31,1.31,130992.0
2022-10-04,1.35,1.4,1.32,1.4,96546.0
2022-10-05,1.42,1.495,1.4,1.405,106924.0
2022-10-06,1.43,1.48,1.43,1.48,36657.0
2022-10-07,1.475,1.49,1.445,1.48,71755.0
2022-10-10,1.48,1.49,1.46,1.49,31327.0
2022-10-11,1.49,1.49,1.455,1.455,44082.0
2022-10-12,1.46,1.485,1.44,1.485,48810.0
2022-10-13,1.48,1.5,1.48,1.5,24849.0
2022-10-14,1.5,1.5,1.49,1.49,22056.0
2022-10-17,1.49,1.49,1.49,1.49,5496.0
2022-10-18,1.49,1.49,1.47,1.49,29986.0
2022-10-19,1.49,1.5,1.485,1.49,31368.0
2022-10-20,1.49,1.51,1.49,1.51,20818.0
2022-10-21,1.51,1.535,1.5,1.52,22352.0
2022-10-24,1.5,1.51,1.49,1.49,19436.0
2022-10-25,1.49,1.5,1.49,1.5,5266.0
2022-10-26,1.49,1.495,1.49,1.49,17146.0
2022-10-27,1.46,1.46,1.4,1.41,115474.0
2022-10-28,1.415,1.415,1.405,1.415,15105.0
2022-10-31,1.415,1.415,1.36,1.405,36937.0
2022-11-01,1.415,1.415,1.41,1.41,1706.0
2022-11-02,1.445,1.45,1.445,1.45,24954.0
2022-11-03,1.47,1.49,1.415,1.47,82666.0
2022-11-04,1.5,1.515,1.49,1.515,16853.0
2022-11-07,1.515,1.535,1.515,1.535,13245.0
2022-11-08,1.535,1.535,1.47,1.47,6454.0
2022-11-09,1.47,1.5,1.43,1.47,53224.0
2022-11-10,1.47,1.5,1.46,1.5,25926.0
2022-11-11,1.495,1.52,1.48,1.5,73651.0
2022-11-14,1.5,1.5,1.5,1.5,564.0
2022-11-15,1.45,1.51,1.45,1.5,268223.0
2022-11-16,1.5,1.5,1.5,1.5,0.0
2022-11-17,1.495,1.495,1.495,1.495,52154.0
2022-11-18,1.47,1.495,1.47,1.495,31371.0
2022-11-21,1.47,1.47,1.47,1.47,19752.0
2022-11-22,1.52,1.59,1.515,1.54,71765.0
2022-11-23,1.6,1.68,1.59,1.62,44693.0
2022-11-24,1.62,1.625,1.605,1.605,42118.0
2022-11-25,1.6,1.605,1.57,1.57,3776.0
2022-11-28,1.56,1.68,1.55,1.68,71959.0
2022-11-29,1.64,1.93,1.64,1.93,390936.0
2022-11-30,1.96,2.37,1.96,2.3,423032.0
2022-12-01,2.48,2.52,2.3,2.36,181296.0
2022-12-02,2.36,2.38,2.29,2.32,98935.0
2022-12-05,2.38,2.4,2.32,2.34,69534.0
2022-12-06,2.32,2.32,2.25,2.3,34208.0
2022-12-07,2.25,2.34,2.25,2.33,113590.0
2022-12-08,2.27,2.4,2.27,2.4,49968.0
2022-12-09,2.4,2.43,2.35,2.35,40695.0
2022-12-12,2.35,2.35,2.3,2.3,36070.0
2022-12-13,2.34,2.36,2.325,2.36,27544.0
2022-12-14,2.39,2.4,2.35,2.4,101702.0
2022-12-15,2.4,2.45,2.38,2.45,20998.0
2022-12-16,2.35,2.48,2.35,2.48,96526.0
2022-12-19,2.49,2.5,2.46,2.48,113526.0
2022-12-20,2.48,2.51,2.48,2.51,25530.0
2022-12-21,2.5,2.51,2.46,2.49,34436.0
2022-12-22,2.44,2.52,2.44,2.47,254654.0
2022-12-23,2.49,2.49,2.47,2.47,7859.0
2022-12-28,2.45,2.48,2.39,2.39,87967.0
2022-12-29,2.37,2.43,2.37,2.4,27303.0
2022-12-30,2.4,2.43,2.38,2.38,16785.0
2023-01-03,2.38,2.44,2.38,2.44,12122.0
2023-01-04,2.42,2.49,2.12,2.42,143503.0
2023-01-05,2.3,2.42,2.3,2.42,69.0
2023-01-06,2.3,2.31,2.29,2.3,11900.0
2023-01-09,2.3,2.37,2.27,2.31,37512.0
2023-01-10,2.32,2.32,2.25,2.3,32277.0
2023-01-11,2.3,2.31,2.3,2.3,14001.0
2023-01-12,2.3,2.32,2.28,2.28,37656.0
2023-01-13,2.29,2.31,2.26,2.3,98345.0
2023-01-16,2.33,2.51,2.33,2.46,98538.0
2023-01-17,2.46,2.5,2.4,2.43,19138.0
2023-01-18,2.42,2.46,2.41,2.46,19036.0
2023-01-19,2.46,2.51,2.46,2.5,25557.0
2023-01-20,2.52,2.52,2.48,2.5,93208.0
2023-01-23,2.52,2.59,2.52,2.55,47626.0
2023-01-24,2.6,2.73,2.57,2.7,109730.0
2023-01-25,2.74,2.84,2.65,2.67,114679.0
2023-01-27,2.65,2.7,2.61,2.61,15501.0
2023-01-30,2.61,2.65,2.61,2.64,22946.0
2023-01-31,2.64,2.7,2.56,2.59,68191.0
2023-02-01,2.6,2.6,2.55,2.55,10622.0
2023-02-02,2.65,2.65,2.48,2.49,23289.0
2023-02-03,2.42,2.47,2.36,2.42,53343.0
2023-02-06,2.35,2.49,2.22,2.49,18189.0
2023-02-07,2.48,2.48,2.32,2.47,43160.0
2023-02-08,2.47,2.66,2.42,2.65,51141.0
2023-02-09,2.6,2.61,2.53,2.54,13646.0
2023-02-10,2.55,2.62,2.51,2.55,38160.0
2023-02-13,2.59,2.59,2.55,2.56,2421.0
2023-02-14,2.58,2.58,2.48,2.49,17980.0
2023-02-15,2.49,2.6,2.49,2.6,44998.0
2023-02-16,2.55,2.67,2.55,2.65,115378.0
2023-02-17,2.6,2.62,2.6,2.62,265.0
2023-02-20,2.57,2.62,2.57,2.62,1100.0
2023-02-21,2.55,2.62,2.42,2.62,56855.0
2023-02-22,2.58,2.61,2.57,2.61,13035.0
2023-02-23,2.61,2.7,2.61,2.68,45070.0
2023-02-24,2.7,2.74,2.67,2.74,145699.0
2023-02-27,2.74,2.74,2.69,2.7,22692.0
2023-02-28,2.75,2.75,2.7,2.75,25856.0
2023-03-01,2.72,2.73,2.7,2.7,24297.0
2023-03-02,2.72,2.77,2.7,2.76,20037.0
2023-03-03,2.79,2.79,2.71,2.78,10714.0
2023-03-06,2.79,2.79,2.69,2.71,77897.0
2023-03-07,2.75,2.75,2.67,2.67,9912.0
2023-03-08,2.65,2.65,2.65,2.65,38476.0
2023-03-09,2.58,2.66,2.58,2.63,48299.0
2023-03-10,2.63,2.63,2.5,2.5,112201.0
2023-03-13,2.45,2.51,2.29,2.5,90636.0
2023-03-14,2.5,2.54,2.5,2.51,17162.0
2023-03-15,2.55,2.55,2.5,2.5,12637.0
2023-03-16,2.51,2.6,2.51,2.6,27530.0
2023-03-17,2.58,2.6,2.57,2.57,1925.0
2023-03-20,2.5,2.5,2.5,2.5,10518.0
2023-03-21,2.53,2.55,2.53,2.54,8944.0
2023-03-22,2.55,2.59,2.45,2.55,29262.0
2023-03-23,2.47,2.69,2.45,2.69,19536.0
2023-03-24,2.63,2.63,2.54,2.59,21130.0
2023-03-27,2.59,2.6,2.52,2.55,7486.0
2023-03-28,2.49,2.55,2.49,2.54,23590.0
2023-03-29,2.48,2.51,2.48,2.51,15920.0
2023-03-30,2.52,2.58,2.52,2.58,38433.0
2023-03-31,2.6,2.63,2.6,2.62,60328.0
2023-04-03,2.6,2.75,2.6,2.75,36547.0
2023-04-04,2.81,2.96,2.78,2.96,50535.0
2023-04-05,2.95,2.96,2.9,2.955,18711.0
2023-04-06,2.88,3.13,2.88,3.11,42821.0
2023-04-11,3.08,3.08,3.01,3.04,5879.0
2023-04-12,3.03,3.03,2.95,2.95,19647.0
2023-04-13,2.9,3.0,2.87,2.87,21546.0
2023-04-14,2.92,2.93,2.875,2.91,5713.0
2023-04-17,2.9,2.91,2.89,2.91,6150.0
2023-04-18,2.865,2.91,2.86,2.86,43192.0
2023-04-19,2.885,2.885,2.86,2.86,1009.0
2023-04-20,2.91,2.99,2.9,2.96,12474.0
2023-04-21,2.92,2.92,2.87,2.87,4720.0
2023-04-24,2.92,2.97,2.91,2.93,12827.0
2023-04-26,2.91,2.92,2.85,2.86,27372.0
2023-04-27,2.94,3.04,2.9,3.03,67667.0
2023-04-28,3.03,3.03,3.0,3.03,23863.0
2023-05-01,3.0,3.06,3.0,3.05,29204.0
2023-05-02,3.05,3.2,3.03,3.2,61561.0
2023-05-03,3.19,3.19,3.13,3.19,19174.0
2023-05-04,3.26,3.28,3.145,3.2,31577.0
2023-05-05,3.21,3.24,3.2,3.23,42610.0
2023-05-08,3.24,3.28,3.24,3.25,36876.0
2023-05-09,3.28,3.28,3.145,3.2,34355.0
2023-05-10,3.24,3.33,3.21,3.26,85223.0
2023-05-11,3.3,3.3,3.2,3.2,11660.0
2023-05-12,3.23,3.23,3.15,3.21,6145.0
2023-05-15,3.2,3.3,3.03,3.19,65977.0
2023-05-16,3.19,3.22,3.16,3.2,18446.0
2023-05-17,3.2,3.28,3.2,3.26,27066.0
2023-05-18,3.29,3.29,3.17,3.25,96621.0
2023-05-19,3.25,3.25,3.19,3.2,57999.0
2023-05-22,3.95,4.13,3.95,4.13,468186.0
2023-05-23,4.13,4.135,3.74,4.0,103822.0
2023-05-24,3.96,4.04,3.9,3.99,82860.0
2023-05-25,3.98,4.0,3.87,3.99,137714.0
2023-05-26,3.99,4.08,3.94,4.02,167876.0
2023-05-29,4.07,4.1,4.0,4.07,207377.0
2023-05-30,4.04,4.05,3.91,3.95,71554.0
2023-05-31,3.96,3.99,3.88,3.925,53748.0
2023-06-01,3.99,3.99,3.81,3.9,22417.0
2023-06-02,3.82,4.0,3.8,4.0,57999.0
2023-06-05,3.99,3.99,3.83,3.84,16225.0
2023-06-06,3.83,3.84,3.745,3.8,82913.0
2023-06-07,3.78,3.88,3.69,3.82,102889.0
2023-06-08,3.7,3.88,3.7,3.83,57074.0
2023-06-09,3.86,3.86,3.81,3.81,6446.0
2023-06-13,3.9,3.9,3.83,3.9,21295.0
2023-06-14,3.93,3.96,3.89,3.95,106198.0
2023-06-15,3.95,3.95,3.95,3.95,0.0
2023-06-16,3.85,3.9,3.84,3.9,98084.0
2023-06-19,3.9,3.9,3.75,3.8,25816.0
2023-06-20,3.76,3.78,3.73,3.78,40928.0
2023-06-21,3.78,3.8,3.72,3.77,107376.0
2023-06-22,3.78,3.81,3.72,3.74,214953.0
2023-06-23,3.75,3.8,3.72,3.8,46379.0
2023-06-26,3.91,3.91,3.71,3.77,33560.0
2023-06-27,3.8,3.8,3.76,3.76,87174.0
2023-06-28,3.8,3.85,3.64,3.85,84649.0
2023-06-29,3.85,3.94,3.8,3.94,13248.0
2023-06-30,3.8,3.91,3.77,3.91,21641.0
2023-07-03,3.84,3.94,3.84,3.85,34659.0
2023-07-04,3.86,3.99,3.86,3.99,17417.0
2023-07-05,3.96,3.97,3.86,3.97,45572.0
2023-07-06,3.92,3.94,3.85,3.85,12710.0
2023-07-07,3.86,3.89,3.85,3.89,1169.0
2023-07-10,3.89,3.9,3.8,3.8,40483.0
2023-07-11,3.81,3.94,3.79,3.88,57141.0
2023-07-12,3.86,3.88,3.78,3.84,75642.0
2023-07-13,3.88,3.92,3.85,3.92,40644.0
2023-07-14,3.88,3.88,3.85,3.86,55945.0
2023-07-17,3.9,3.9,3.86,3.9,15822.0
2023-07-18,3.86,4.03,3.86,3.98,142756.0
2023-07-19,3.93,3.97,3.83,3.91,215664.0
2023-07-20,3.9,3.91,3.86,3.86,70085.0
2023-07-21,3.95,3.95,3.84,3.85,35777.0
2023-07-24,3.85,3.91,3.85,3.91,22860.0
2023-07-25,3.93,3.93,3.89,3.92,6447.0
2023-07-26,3.92,4.0,3.92,3.95,50523.0
2023-07-27,4.0,4.1,4.0,4.06,31211.0
2023-07-28,4.06,4.07,3.95,4.07,47456.0
2023-07-31,4.07,4.17,4.07,4.17,43461.0
2023-08-01,4.2,4.2,4.06,4.16,51011.0
2023-08-02,4.13,4.14,4.05,4.08,183051.0
2023-08-03,4.05,4.05,3.99,4.0,145073.0
2023-08-04,4.12,4.12,4.0,4.0,6537.0
2023-08-07,4.1,4.12,3.875,3.93,84825.0
2023-08-08,3.95,3.95,3.82,3.9,109485.0
2023-08-09,3.88,3.9,3.805,3.9,36518.0
2023-08-10,3.93,3.96,3.77,3.9,180297.0
2023-08-11,3.9,3.96,3.9,3.92,93772.0
2023-08-14,3.97,3.97,3.79,3.82,44871.0
2023-08-15,3.85,3.92,3.84,3.89,24922.0
2023-08-16,3.89,3.92,3.89,3.89,16885.0
2023-08-17,3.92,3.93,3.91,3.93,12117.0
2023-08-18,3.91,4.01,3.9,3.95,42649.0
2023-08-21,3.95,4.02,3.95,4.01,21076.0
2023-08-22,4.01,4.04,3.97,3.97,61928.0
2023-08-23,3.97,4.1,3.97,4.03,55838.0
2023-08-24,4.03,4.13,4.025,4.12,227911.0
2023-08-25,4.04,4.04,4.01,4.01,56429.0
2023-08-28,4.05,4.05,3.98,4.0,66270.0
2023-08-29,4.0,4.03,3.95,4.0,56587.0
2023-08-30,4.0,4.14,3.99,4.14,106402.0
2023-08-31,4.1,4.15,4.09,4.15,61552.0
2023-09-01,4.15,4.16,4.0,4.1,50979.0
2023-09-04,4.13,4.15,4.03,4.06,57635.0
2023-09-05,4.0,4.11,4.0,4.0,70097.0
2023-09-06,4.04,4.04,3.98,4.0,66998.0
2023-09-07,4.0,4.0,3.86,3.88,41469.0
2023-09-08,3.92,3.99,3.85,3.85,33651.0
2023-09-11,3.85,3.9,3.85,3.89,74638.0
2023-09-12,3.95,4.0,3.94,3.97,77708.0
2023-09-13,4.01,4.09,4.0,4.03,28747.0
2023-09-14,4.08,4.17,4.055,4.09,182827.0
2023-09-15,4.16,4.24,4.12,4.18,242376.0
2023-09-18,4.18,4.2,4.11,4.15,163586.0
2023-09-19,4.15,4.15,4.03,4.13,32129.0
2023-09-20,4.14,4.14,3.88,4.0,44616.0
2023-09-21,4.03,4.04,3.97,4.04,13836.0
2023-09-22,4.11,4.12,4.08,4.12,73365.0
2023-09-25,4.16,4.355,4.14,4.3,153249.0
2023-09-26,4.37,4.45,4.37,4.4,49964.0
2023-09-27,4.41,4.44,4.38,4.4,35770.0
2023-09-28,4.4,4.41,4.3,4.4,44350.0
2023-09-29,4.4,4.49,4.34,4.46,117222.0
2023-10-02,4.46,4.71,4.46,4.71,78636.0
2023-10-03,4.69,4.8,4.63,4.69,113754.0
2023-10-04,4.71,4.77,4.69,4.7,73103.0
2023-10-05,4.69,4.74,4.53,4.74,25484.0
2023-10-06,4.78,4.78,4.65,4.76,32277.0
2023-10-09,4.78,4.78,4.6,4.74,12474.0
2023-10-10,4.74,4.74,4.65,4.7,43435.0
2023-10-11,4.75,4.99,4.72,4.95,61065.0
2023-10-12,4.82,4.94,4.82,4.9,29392.0
2023-10-13,4.98,4.98,4.87,4.9,12320.0
2023-10-16,4.97,4.97,4.79,4.85,101743.0
2023-10-17,4.93,4.93,4.76,4.9,51407.0
2023-10-18,4.81,4.81,4.7,4.77,40216.0
2023-10-19,4.8,4.8,4.62,4.8,37510.0
2023-10-20,4.68,4.7,4.57,4.7,7134.0
2023-10-23,4.6,4.71,4.4,4.71,29693.0
2023-10-24,4.57,4.59,4.38,4.59,15265.0
2023-10-25,4.58,4.58,4.42,4.58,5500.0
2023-10-26,4.25,4.57,4.25,4.57,49333.0
2023-10-27,4.4,4.5,4.345,4.5,36104.0
2023-10-30,4.4,4.51,4.28,4.42,41850.0
2023-10-31,4.42,4.5,4.38,4.5,40138.0
2023-11-01,4.5,4.65,4.48,4.56,40953.0
2023-11-02,4.59,4.78,4.59,4.67,42558.0
2023-11-03,4.97,4.97,4.66,4.67,27909.0
2023-11-06,4.75,4.9,4.73,4.82,27296.0
2023-11-07,4.78,4.82,4.53,4.82,35575.0
2023-11-08,4.78,4.8,4.75,4.8,5133.0
2023-11-09,4.75,4.89,4.68,4.8,43997.0
2023-11-10,4.88,4.88,4.63,4.83,38166.0
2023-11-13,4.81,4.9,4.78,4.8,18569.0
2023-11-14,4.8,4.85,4.61,4.85,18274.0
2023-11-15,4.84,4.84,4.67,4.77,335646.0
2023-11-16,4.76,4.82,4.46,4.75,18586.0
2023-11-17,4.74,4.79,4.56,4.77,21284.0
2023-11-20,4.8,4.83,4.73,4.76,27145.0
2023-11-21,4.77,4.8,4.7,4.8,42330.0
2023-11-22,4.85,4.85,4.79,4.82,34494.0
2023-11-23,4.82,4.82,4.71,4.75,64286.0
2023-11-24,4.75,4.755,4.55,4.64,138259.0
2023-11-27,4.7,4.77,4.64,4.77,67906.0
2023-11-28,4.85,5.35,4.85,5.24,221259.0
2023-11-29,5.24,5.46,5.24,5.46,145632.0
2023-11-30,5.51,5.67,5.24,5.6,202089.0
2023-12-01,5.6,5.92,5.6,5.9,109561.0
2023-12-04,6.0,6.28,6.0,6.22,217636.0
2023-12-05,6.0,6.16,5.95,6.0,78330.0
2023-12-06,6.01,6.2,5.91,5.99,61828.0
2023-12-07,6.02,6.08,5.94,6.03,33840.0
2023-12-08,6.0,6.0,5.9,5.98,182709.0
2023-12-11,5.98,5.98,5.71,5.9,132917.0
2023-12-12,5.79,5.9,5.59,5.9,121703.0
2023-12-13,5.9,5.92,5.78,5.89,52010.0
2023-12-14,5.99,6.0,5.85,5.92,65991.0
2023-12-15,5.98,6.2,5.87,6.14,747843.0
2023-12-18,6.2,6.21,6.0,6.17,207635.0
2023-12-19,6.18,6.37,6.04,6.3,149096.0
2023-12-20,6.07,6.21,6.0,6.11,330117.0
2023-12-21,5.97,6.07,5.905,6.0,85847.0
2023-12-22,6.0,6.04,5.95,6.0,36702.0
2023-12-27,6.0,6.0,5.88,5.94,27796.0
2023-12-28,5.99,6.19,5.79,6.16,99479.0
2023-12-29,6.15,6.2,5.98,6.19,155426.0
2024-01-02,6.2,6.28,6.11,6.2,42284.0
2024-01-03,6.1,6.18,6.07,6.14,45521.0
2024-01-04,6.17,6.17,5.98,6.06,18707.0
2024-01-05,6.08,6.15,5.97,6.03,55879.0
2024-01-08,6.17,6.17,5.89,5.89,17636.0
2024-01-09,5.99,5.99,5.82,5.94,29789.0
2024-01-10,5.95,6.05,5.82,6.05,41530.0
2024-01-11,5.97,6.27,5.97,6.2,112371.0
2024-01-12,6.19,6.29,6.13,6.2,117663.0
2024-01-15,5.96,6.27,5.96,6.16,42529.0
2024-01-16,6.15,6.25,6.06,6.1,46790.0
2024-01-17,5.98,6.22,5.98,6.14,75721.0
2024-01-18,6.14,6.17,5.92,5.98,22170.0
2024-01-19,5.98,6.05,5.94,6.03,20110.0
2024-01-22,6.03,6.12,5.97,6.05,355200.0
2024-01-23,6.05,6.07,5.89,6.04,41647.0
2024-01-24,6.05,6.1,6.01,6.02,48812.0
2024-01-25,6.02,6.2,6.01,6.2,81750.0
2024-01-29,6.2,6.2,5.99,6.11,53061.0
2024-01-30,6.16,6.16,5.93,6.04,88362.0
2024-01-31,6.0,6.14,5.96,6.1,69540.0
2024-02-01,6.11,6.26,6.09,6.16,52155.0
2024-02-02,6.25,6.42,6.18,6.33,340207.0
2024-02-05,6.4,6.72,6.38,6.62,276599.0
2024-02-06,6.62,6.63,6.45,6.51,49086.0
2024-02-07,6.59,6.66,6.51,6.6,158991.0
2024-02-08,6.61,6.66,6.58,6.63,109679.0
2024-02-09,6.66,6.86,6.65,6.84,116948.0
2024-02-12,6.88,6.9,6.74,6.8,52476.0
2024-02-13,6.92,6.95,6.76,6.85,44214.0
2024-02-14,6.8,6.885,6.42,6.86,71618.0
2024-02-15,6.84,7.09,6.84,6.99,179814.0
2024-02-16,7.1,7.1,6.95,7.05,129776.0
2024-02-19,7.0,7.13,6.99,7.09,200330.0
2024-02-20,6.97,7.2,6.87,7.18,260686.0
2024-02-21,7.15,7.31,7.13,7.2,138432.0
2024-02-22,7.21,7.49,7.1,7.47,171716.0
2024-02-23,7.55,7.62,7.37,7.44,124853.0
2024-02-26,7.5,7.55,7.4,7.49,50164.0
2024-02-27,7.45,7.54,7.45,7.51,74703.0
2024-02-28,7.47,7.47,7.24,7.38,111673.0
2024-02-29,7.24,7.49,7.2,7.44,117781.0
2024-03-01,7.45,7.45,7.14,7.21,137708.0
2024-03-04,7.2,7.3,7.14,7.2,63512.0
2024-03-05,7.2,7.35,7.12,7.35,77406.0
2024-03-06,7.26,7.34,7.2,7.34,22918.0
2024-03-07,7.39,7.4,7.27,7.35,77117.0
2024-03-08,7.39,7.465,7.32,7.37,118035.0
2024-03-11,7.36,7.37,7.17,7.26,105749.0
2024-03-12,7.3,7.39,7.14,7.21,46697.0
2024-03-13,7.24,7.26,7.12,7.21,49835.0
2024-03-14,7.21,7.38,7.13,7.35,106408.0
2024-03-15,7.3,7.48,7.27,7.47,204757.0
2024-03-18,7.45,7.665,7.44,7.55,69201.0
2024-03-19,7.59,7.595,7.41,7.46,59670.0
2024-03-20,7.46,7.5,7.375,7.47,42328.0
2024-03-21,7.5,7.7,7.46,7.6,232464.0
2024-03-22,7.55,7.58,7.42,7.55,42016.0
2024-03-25,7.65,7.65,7.0,7.55,70704.0
2024-03-26,7.56,7.69,7.37,7.69,72210.0
2024-03-27,7.7,7.85,7.64,7.81,96098.0
2024-03-28,7.81,8.0,7.77,7.94,84258.0
2024-04-02,7.97,7.98,7.81,7.9,35825.0
2024-04-03,7.87,7.87,7.6,7.67,65381.0
2024-04-04,7.6,7.77,7.57,7.65,37719.0
2024-04-05,7.66,7.66,7.5,7.6,34062.0
2024-04-08,7.62,7.77,7.48,7.77,69740.0
2024-04-09,7.78,7.78,7.62,7.63,34632.0
2024-04-10,7.57,7.76,7.57,7.71,54319.0
2024-04-11,7.59,7.77,7.54,7.61,85920.0
2024-04-12,7.78,7.78,7.65,7.68,26755.0
2024-04-15,7.61,7.61,7.49,7.54,52878.0
2024-04-16,7.42,7.64,7.42,7.6,43006.0
2024-04-17,7.6,7.73,7.56,7.56,49446.0
2024-04-18,7.55,7.55,7.425,7.48,47740.0
2024-04-19,7.5,7.5,7.22,7.45,127215.0
2024-04-22,7.35,7.53,7.31,7.36,31947.0
2024-04-23,7.23,7.5,7.2,7.49,32666.0
2024-04-24,7.42,7.53,7.34,7.5,24307.0
2024-04-26,7.52,7.56,7.28,7.56,24839.0
2024-04-29,7.46,7.55,7.31,7.52,85927.0
2024-04-30,7.42,7.57,7.33,7.51,46743.0
2024-05-01,7.41,7.46,7.26,7.37,94509.0
2024-05-02,7.32,7.41,7.25,7.37,50230.0
2024-05-03,7.3,7.52,7.3,7.52,17223.0
2024-05-06,7.51,7.55,7.36,7.5,60252.0
2024-05-07,7.5,7.66,7.4,7.59,147899.0
2024-05-08,7.59,7.73,7.51,7.62,46560.0
2024-05-09,7.63,7.66,7.42,7.48,71592.0
2024-05-10,7.5,7.53,7.33,7.53,39869.0
2024-05-13,7.5,7.57,7.36,7.44,77890.0
2024-05-14,7.39,7.4,7.27,7.4,54635.0
2024-05-15,7.3,7.38,7.2,7.3,191091.0
2024-05-16,7.27,7.4,7.27,7.29,43506.0
2024-05-17,7.29,7.29,6.96,7.21,260581.0
2024-05-20,8.15,8.82,7.95,8.6,450924.0
2024-05-21,8.7,8.82,8.59,8.7,166951.0
2024-05-22,8.67,8.7,8.53,8.6,131251.0
2024-05-23,8.64,9.14,8.64,8.99,221860.0
2024-05-24,9.04,9.07,8.9,9.0,168973.0
2024-05-27,9.05,9.19,8.965,9.09,160809.0
2024-05-28,9.21,9.24,9.01,9.18,164464.0
2024-05-29,9.2,9.22,9.02,9.1,57845.0
2024-05-30,9.0,9.1,8.94,9.0,48760.0
2024-05-31,8.99,9.04,8.82,8.85,107065.0
2024-06-03,8.98,8.98,8.58,8.86,113978.0
2024-06-04,8.86,9.02,8.84,8.95,61418.0
2024-06-05,8.98,8.99,8.84,8.93,26481.0
2024-06-06,9.01,9.18,8.97,8.98,85379.0
2024-06-07,8.98,9.04,8.88,8.9,66469.0
2024-06-11,9.0,9.05,8.87,9.03,130715.0
2024-06-12,9.03,9.13,9.01,9.09,70725.0
2024-06-13,9.14,9.31,9.06,9.31,142567.0
2024-06-14,9.31,9.4,9.11,9.14,95409.0
2024-06-17,9.4,9.4,9.04,9.12,41869.0
2024-06-18,9.16,9.28,9.16,9.22,43589.0
2024-06-19,9.3,9.39,9.24,9.28,85536.0
2024-06-20,9.3,9.51,9.28,9.4,133843.0
2024-06-21,9.4,9.55,9.22,9.45,307566.0
2024-06-24,9.45,9.57,9.25,9.41,67274.0
2024-06-25,9.35,9.41,9.26,9.35,50083.0
2024-06-26,9.38,9.53,9.34,9.45,91968.0
2024-06-27,9.47,9.47,9.32,9.33,70558.0
2024-06-28,9.43,9.6,9.35,9.4,38760.0
2024-07-01,9.6,9.6,9.3,9.43,99908.0
2024-07-02,9.45,9.6,9.23,9.31,149137.0
2024-07-03,9.33,9.38,9.19,9.23,115401.0
2024-07-04,9.3,9.375,9.19,9.35,82800.0
2024-07-05,9.24,9.44,9.24,9.39,52030.0
2024-07-08,9.39,9.74,9.39,9.73,172501.0
2024-07-09,9.75,9.87,9.63,9.77,129219.0
2024-07-10,9.85,9.87,9.54,9.61,69018.0
2024-07-11,9.67,9.73,9.49,9.53,50288.0
2024-07-12,9.58,9.64,9.36,9.55,179522.0
2024-07-15,9.55,9.55,9.4,9.5,42535.0
2024-07-16,9.48,9.77,9.45,9.7,94789.0
2024-07-17,9.79,9.96,9.79,9.87,72022.0
2024-07-18,9.9,9.92,9.6,9.81,106559.0
2024-07-19,9.8,9.8,9.48,9.64,68480.0
2024-07-22,9.55,9.63,9.41,9.49,54567.0
2024-07-23,9.62,9.85,9.6,9.62,211909.0
2024-07-24,9.63,9.68,9.55,9.63,58044.0
2024-07-25,9.64,9.64,9.42,9.48,29080.0
2024-07-26,9.4,9.48,9.26,9.26,20670.0
2024-07-29,9.35,9.4,9.14,9.35,94549.0
2024-07-30,9.65,9.65,9.16,9.23,52508.0
2024-07-31,9.21,9.43,9.17,9.35,78274.0
2024-08-01,9.52,9.57,9.29,9.45,85095.0
2024-08-02,9.51,9.51,9.16,9.26,69478.0
2024-08-05,9.25,9.25,8.73,8.99,232890.0
2024-08-06,8.79,9.08,8.75,9.05,134042.0
2024-08-07,9.0,9.2,8.9,9.12,41378.0
2024-08-08,9.15,9.41,9.09,9.12,43770.0
2024-08-09,9.23,9.23,9.08,9.18,10220.0
2024-08-12,9.18,9.4,9.15,9.33,48564.0
2024-08-13,9.17,9.35,9.16,9.28,28149.0
2024-08-14,9.35,9.41,9.23,9.29,84472.0
2024-08-15,9.17,9.48,9.12,9.19,124227.0
2024-08-16,9.19,9.4,9.17,9.23,66839.0
2024-08-19,9.14,9.39,9.02,9.2,227706.0
2024-08-20,9.28,9.36,9.145,9.17,65195.0
2024-08-21,9.14,9.14,8.95,9.03,113192.0
2024-08-22,9.13,9.26,8.99,9.18,73293.0
2024-08-23,9.15,9.27,9.12,9.22,45938.0
2024-08-26,9.09,9.27,9.06,9.25,65181.0
2024-08-27,9.28,9.28,9.14,9.26,77648.0
2024-08-28,9.24,9.32,9.18,9.25,59939.0
2024-08-29,9.22,9.25,9.06,9.18,43117.0
2024-08-30,9.23,9.46,9.13,9.35,228381.0
2024-09-02,9.38,9.49,9.3,9.44,99780.0
2024-09-03,9.5,9.65,9.41,9.65,114211.0
2024-09-04,9.46,9.67,9.23,9.4,103416.0
2024-09-05,9.37,9.62,9.31,9.52,63922.0
2024-09-06,9.64,9.77,9.45,9.53,119150.0
2024-09-09,9.58,10.1,9.58,10.0,409547.0
2024-09-10,10.1,10.19,10.03,10.05,241479.0
2024-09-11,10.15,10.17,9.95,10.14,115651.0
2024-09-12,10.21,10.255,9.94,10.01,210339.0
2024-09-13,10.21,10.21,9.97,9.98,223132.0
2024-09-16,10.0,10.11,9.88,9.94,303212.0
2024-09-17,10.01,10.17,9.88,10.02,355358.0
2024-09-18,10.16,10.2,9.895,9.92,308611.0
2024-09-19,9.96,10.05,9.75,9.75,259763.0
2024-09-20,9.8,10.21,9.74,9.76,4215006.0
2024-09-23,9.8,10.2,9.7,10.19,196320.0
2024-09-24,10.19,10.795,9.96,10.67,402682.0
2024-09-25,10.7,10.75,10.45,10.51,254515.0
2024-09-26,10.42,10.63,10.22,10.55,280518.0
2024-09-27,10.5,10.6,10.15,10.32,562604.0
2024-09-30,10.66,10.66,10.06,10.49,376397.0
2024-10-01,10.33,10.54,10.27,10.44,155745.0
2024-10-02,10.39,10.39,10.085,10.24,163535.0
2024-10-03,10.24,10.25,10.0,10.03,130029.0
2024-10-04,10.04,10.12,9.8,9.91,76513.0
2024-10-07,9.8,10.25,9.8,10.23,192402.0
2024-10-08,10.2,10.325,10.06,10.2,140422.0
2024-10-09,10.19,10.28,10.09,10.13,108014.0
2024-10-10,10.46,10.46,10.09,10.18,177099.0
2024-10-11,10.16,10.18,9.99,10.04,95926.0
2024-10-14,10.05,10.09,9.75,9.78,95411.0
2024-10-15,9.95,10.0,9.72,10.0,170494.0
2024-10-16,9.99,10.45,9.8,9.95,230612.0
2024-10-17,10.15,10.17,9.83,10.07,197499.0
2024-10-18,10.07,10.17,9.88,9.9,223527.0
2024-10-21,9.7,9.92,9.41,9.8,180726.0
2024-10-22,9.77,9.77,9.48,9.51,309284.0
2024-10-23,9.46,9.54,9.13,9.24,202244.0
2024-10-24,9.23,9.24,9.03,9.14,164563.0
2024-10-25,9.13,9.38,8.96,9.02,157276.0
2024-10-28,8.92,9.02,8.73,8.9,324581.0
2024-10-29,8.8,9.24,8.8,9.14,251015.0
2024-10-30,8.8,9.21,8.8,9.15,123221.0
2024-10-31,9.27,9.27,9.11,9.16,159809.0
2024-11-01,9.1,9.13,8.86,9.0,78076.0
2024-11-04,9.0,9.16,8.875,8.92,207536.0
2024-11-05,9.0,9.0,8.77,8.78,103650.0
2024-11-06,8.78,9.0,8.78,8.95,220041.0
2024-11-07,8.95,9.09,8.92,9.09,114968.0
2024-11-08,9.14,9.28,9.02,9.2,131430.0
2024-11-11,9.13,9.44,9.0,9.43,131282.0
2024-11-12,9.4,9.665,9.4,9.64,90425.0
2024-11-13,9.63,9.77,9.42,9.48,81850.0
2024-11-14,9.51,9.65,9.33,9.47,84311.0
2024-11-15,9.6,9.8,9.475,9.62,90233.0
2024-11-18,9.56,9.71,9.26,9.55,65104.0
2024-11-19,9.67,9.88,9.1,9.12,172432.0
2024-11-20,9.0,9.38,9.0,9.35,117268.0
2024-11-21,9.4,9.77,9.39,9.69,90971.0
2024-11-22,9.8,9.84,9.46,9.6,118087.0
2024-11-25,9.52,9.71,9.39,9.4,167617.0
2024-11-26,10.23,12.06,10.23,12.04,484544.0
2024-11-27,12.03,12.35,11.59,11.81,428287.0
2024-11-28,11.8,12.45,11.59,12.4,653620.0
2024-11-29,12.36,13.13,12.27,13.01,541704.0
2024-12-02,13.0,13.09,12.74,12.9,175770.0
2024-12-03,12.95,13.025,12.63,12.93,182261.0
2024-12-04,12.52,12.95,12.5,12.95,182759.0
2024-12-05,12.89,12.92,12.64,12.83,118268.0
2024-12-06,12.96,12.96,12.62,12.71,89804.0
2024-12-09,12.68,12.68,12.23,12.31,36330.0
2024-12-10,12.12,12.4,11.91,12.16,174230.0
2024-12-11,12.02,12.24,12.0,12.24,137345.0
2024-12-12,12.2,12.23,12.05,12.13,141346.0
2024-12-13,12.13,12.22,12.05,12.1,93308.0
2024-12-16,12.13,12.13,11.94,12.03,119965.0
2024-12-17,12.0,12.13,11.91,11.99,193361.0
2024-12-18,12.0,12.04,11.8,11.87,222494.0
2024-12-19,11.75,11.75,11.33,11.56,186616.0
2024-12-20,11.04,11.64,11.04,11.56,199104.0
2024-12-23,11.35,11.73,11.06,11.41,151269.0
2024-12-24,11.58,11.58,11.31,11.4,58940.0
2024-12-27,11.6,11.6,11.37,11.56,98023.0
2024-12-30,11.35,11.58,11.33,11.55,99530.0
2024-12-31,11.55,11.59,11.27,11.59,81420.0
2025-01-02,11.58,11.58,11.25,11.44,97928.0
2025-01-03,11.44,11.5,11.25,11.25,53944.0
2025-01-06,11.3,11.45,11.11,11.45,107607.0
2025-01-07,11.6,11.6,11.43,11.45,51651.0
2025-01-08,11.37,11.37,11.115,11.31,193725.0
2025-01-09,11.09,11.23,11.05,11.21,53348.0
2025-01-10,11.0,11.3,11.0,11.16,48985.0
2025-01-13,11.16,11.16,10.61,10.67,139733.0
2025-01-14,10.6,10.74,10.45,10.5,67971.0
2025-01-15,10.3,10.49,10.02,10.39,183487.0
2025-01-16,10.5,11.01,10.45,10.93,130090.0
2025-01-17,10.9,11.09,10.71,10.98,142918.0
2025-01-20,11.18,11.2,10.98,10.98,74078.0
2025-01-21,11.05,11.24,10.99,11.21,56347.0
2025-01-22,11.19,11.3,11.02,11.1,173088.0
2025-01-23,11.05,11.1,10.85,10.92,57108.0
2025-01-24,11.0,11.0,10.755,10.9,74073.0
2025-01-28,10.68,11.18,10.68,11.01,97052.0
2025-01-29,11.18,11.53,11.115,11.23,86104.0
2025-01-30,11.25,11.47,11.205,11.35,60118.0
2025-01-31,11.4,11.63,11.33,11.55,284228.0
2025-02-03,11.55,11.74,11.54,11.65,117454.0
2025-02-04,11.6,11.73,11.46,11.69,175555.0
2025-02-05,11.76,11.95,11.71,11.85,149030.0
2025-02-06,11.88,11.97,11.74,11.86,84647.0
2025-02-07,11.865,11.94,11.72,11.77,52340.0
2025-02-10,11.75,11.76,11.22,11.29,73137.0
2025-02-11,11.17,11.44,11.11,11.2,124178.0
2025-02-12,11.0,11.2,10.97,11.02,94755.0
2025-02-13,10.72,11.03,10.72,10.95,134627.0
2025-02-14,10.96,11.16,10.83,11.08,73730.0
2025-02-17,11.3,11.3,11.05,11.2,83198.0
2025-02-18,11.42,11.42,10.96,11.11,140113.0
2025-02-19,11.12,11.15,10.88,11.01,94626.0
2025-02-20,11.1,11.12,10.65,10.88,109584.0
2025-02-21,11.0,11.06,10.65,10.91,105822.0
2025-02-24,10.9,10.9,10.44,10.48,224739.0
2025-02-25,10.49,10.49,10.12,10.28,299842.0
2025-02-26,10.28,10.3,10.01,10.3,206846.0
2025-02-27,10.39,10.39,10.13,10.33,199738.0
2025-02-28,10.38,10.39,10.1,10.14,92950.0
2025-03-03,10.04,10.19,10.03,10.08,57107.0
2025-03-04,10.0,10.03,9.64,9.97,251687.0
2025-03-05,9.81,10.0,9.78,9.96,123920.0
2025-03-06,9.7,10.045,9.7,9.99,122741.0
2025-03-07,9.62,10.0,9.6,9.86,109201.0
2025-03-10,9.87,10.05,9.85,9.95,122699.0
2025-03-11,9.7,9.81,9.38,9.39,157797.0
2025-03-12,9.39,9.64,9.39,9.43,164364.0
2025-03-13,9.49,9.52,9.14,9.28,337616.0
2025-03-14,9.1,9.415,9.09,9.34,103071.0
2025-03-17,9.36,9.4,9.28,9.35,94581.0
2025-03-18,9.32,9.52,9.32,9.44,39673.0
2025-03-19,9.44,9.51,9.34,9.41,58051.0
2025-03-20,9.42,9.64,9.42,9.48,115270.0
2025-03-21,9.6,9.93,9.46,9.63,338483.0
2025-03-24,10.06,10.06,9.47,9.6,77341.0
2025-03-25,9.8,9.8,9.63,9.63,224285.0
2025-03-26,9.58,9.62,9.34,9.44,230033.0
2025-03-27,9.39,9.66,9.18,9.66,304662.0
2025-03-28,9.67,10.58,9.67,10.55,252340.0
2025-03-31,10.4,10.48,10.14,10.15,201017.0
2025-04-01,10.16,10.2,9.57,9.7,198129.0
2025-04-02,10.14,10.14,9.8,9.92,134209.0
2025-04-03,10.01,10.26,9.6,10.07,267965.0
2025-04-04,10.02,10.02,9.41,9.56,323329.0
2025-04-07,9.08,9.25,8.91,9.14,243934.0
2025-04-08,9.14,9.46,9.13,9.42,240617.0
2025-04-09,9.29,9.42,9.0,9.3,304980.0
2025-04-10,9.55,10.04,9.55,9.81,554600.0
2025-04-11,9.6,9.94,9.45,9.87,241947.0
2025-04-14,9.99,10.1,9.77,9.99,123663.0
2025-04-15,9.89,10.06,9.75,9.75,64556.0
2025-04-16,9.83,9.86,9.62,9.8,56800.0
2025-04-17,9.77,9.94,9.71,9.87,118946.0
2025-04-22,9.85,9.85,9.575,9.72,168341.0
2025-04-23,9.805,10.33,9.805,10.18,125147.0
2025-04-24,10.12,10.42,10.12,10.35,150439.0
2025-04-28,10.27,10.65,10.17,10.55,208064.0
2025-04-29,10.5,10.89,10.5,10.86,276059.0
2025-04-30,10.86,10.94,10.74,10.8,104299.0
2025-05-01,10.8,11.11,10.8,11.05,114192.0
2025-05-02,11.11,11.54,11.07,11.2,137111.0
2025-05-05,11.23,11.28,11.02,11.08,48884.0
2025-05-06,11.19,11.35,11.01,11.19,70317.0
2025-05-07,11.02,11.28,10.99,11.28,104724.0
2025-05-08,11.68,11.68,11.29,11.59,128709.0
2025-05-09,11.7,11.7,11.24,11.28,88713.0
2025-05-12,11.3,11.63,11.22,11.3,171638.0
2025-05-13,11.41,11.52,11.24,11.3,165598.0
2025-05-14,11.25,11.39,11.08,11.15,105543.0
2025-05-15,11.21,11.29,10.76,11.2,155072.0
2025-05-16,11.3,11.3,11.06,11.16,172011.0
2025-05-19,10.21,11.15,10.14,10.85,463369.0
2025-05-20,10.65,10.82,10.4,10.59,231936.0
2025-05-21,10.59,10.73,10.54,10.68,226695.0
2025-05-22,10.4,11.01,10.38,10.79,382895.0
2025-05-23,10.79,11.13,10.425,10.9,219065.0
2025-05-26,11.05,11.06,10.52,10.67,175573.0
2025-05-27,10.5,10.76,10.47,10.73,102805.0
2025-05-28,10.61,10.88,10.61,10.71,136717.0
2025-05-29,10.76,10.92,10.66,10.87,164553.0
2025-05-30,10.85,11.39,10.8,11.39,411566.0
2025-06-02,11.62,11.62,11.08,11.47,131000.0
2025-06-03,11.3,11.35,11.1,11.19,334760.0
2025-06-04,10.92,11.62,10.92,11.49,190226.0
2025-06-05,11.85,11.85,11.47,11.57,153908.0
2025-06-06,11.51,11.66,11.41,11.54,122927.0
2025-06-10,11.05,11.57,11.05,11.34,148230.0
2025-06-11,11.31,11.41,11.06,11.22,140633.0
2025-06-12,11.2,11.25,10.84,11.0,96048.0
2025-06-13,10.99,11.01,10.52,10.73,178236.0
2025-06-16,10.65,10.87,10.46,10.75,114886.0
2025-06-17,10.4,10.7,10.09,10.7,323658.0
2025-06-18,10.59,10.86,10.44,10.7,218903.0
2025-06-19,10.57,11.18,10.49,11.17,299530.0
2025-06-20,11.14,11.37,11.0,11.34,189879.0
2025-06-23,11.27,11.335,10.88,11.29,125466.0
2025-06-24,10.68,11.37,10.68,11.15,101559.0
2025-06-25,11.15,11.34,10.98,11.29,112293.0
2025-06-26,11.29,11.43,11.17,11.3,80604.0
2025-06-27,11.31,11.65,11.235,11.46,74178.0
2025-06-30,11.51,11.55,11.42,11.53,71726.0
2025-07-01,11.48,11.63,11.43,11.52,222975.0
2025-07-02,11.5,11.74,11.22,11.41,215082.0
2025-07-03,11.36,11.62,11.18,11.48,224990.0
2025-07-04,11.45,11.78,11.34,11.62,193829.0
2025-07-07,11.62,11.63,11.31,11.31,54378.0
2025-07-08,11.31,11.69,11.19,11.62,85970.0
2025-07-09,11.62,11.795,11.52,11.72,177734.0
2025-07-10,11.65,12.08,11.65,11.97,231796.0
2025-07-11,12.03,12.04,11.17,11.28,159148.0
2025-07-14,11.28,11.28,10.79,10.96,226429.0
2025-07-15,10.95,11.04,10.72,10.87,513309.0
2025-07-16,10.68,10.85,10.64,10.69,127149.0
2025-07-17,10.66,10.95,10.58,10.8,207831.0
2025-07-18,11.23,11.23,10.82,10.87,232139.0
2025-07-21,10.83,11.0,10.68,10.77,84912.0
2025-07-22,10.77,10.77,10.26,10.3,110218.0
2025-07-23,10.29,10.44,9.96,10.3,199020.0
2025-07-24,10.28,10.33,10.08,10.13,134650.0
2025-07-25,9.63,9.8,9.1,9.72,1089246.0
2025-07-28,9.72,9.99,9.7,9.97,199836.0
2025-07-29,9.9,9.91,9.68,9.88,363363.0
2025-07-30,9.9,9.94,9.75,9.94,273371.0
2025-07-31,9.85,9.94,9.64,9.75,331802.0
2025-08-01,9.7,9.75,9.5,9.56,386340.0
2025-08-04,9.38,9.38,9.1,9.12,209833.0
2025-08-05,9.2,9.2,8.87,8.97,472532.0
2025-08-06,8.99,9.32,8.8,9.14,308386.0
2025-08-07,9.15,9.4,9.06,9.3,390789.0
2025-08-08,9.25,9.26,8.82,9.11,285113.0
2025-08-11,9.07,9.17,8.93,9.02,150042.0
2025-08-12,9.05,9.15,8.55,8.74,366979.0
2025-08-13,8.72,8.72,8.51,8.65,447946.0
2025-08-14,8.63,8.8,8.57,8.72,127433.0
2025-08-15,8.935,9.03,8.79,9.01,144727.0
2025-08-18,9.16,9.24,8.96,9.1,125913.0
2025-08-19,9.22,9.3,9.09,9.21,109300.0
2025-08-20,9.41,9.41,9.13,9.15,178787.0
2025-08-21,9.15,9.33,9.15,9.23,61702.0
2025-08-22,9.59,9.59,9.21,9.38,120194.0
2025-08-25,9.52,9.59,9.17,9.17,290232.0
2025-08-26,9.17,9.22,9.0,9.12,350979.0
2025-08-27,9.15,9.27,9.06,9.18,101937.0
2025-08-28,9.21,9.5,9.19,9.42,248991.0
2025-08-29,9.41,9.61,9.16,9.17,337022.0
2025-09-01,9.16,9.21,8.89,9.14,280787.0
2025-09-02,9.21,9.21,8.9,9.04,201205.0
2025-09-03,9.0,9.12,8.88,8.97,208275.0
2025-09-04,9.07,9.08,8.84,8.98,178652.0
2025-09-05,8.99,9.105,8.97,8.99,159331.0
2025-09-08,8.95,9.42,8.95,9.34,159602.0
2025-09-09,9.34,9.41,9.19,9.2,105279.0
2025-09-10,9.2,9.305,9.02,9.15,229182.0
2025-09-11,9.15,9.19,8.97,9.07,147800.0
2025-09-12,9.07,9.4,9.0,9.16,178113.0
2025-09-15,9.28,9.38,9.03,9.24,93162.0
2025-09-16,9.32,9.38,9.2,9.21,266462.0
2025-09-17,9.2,9.41,9.1,9.28,204487.0
2025-09-18,9.3,9.44,9.12,9.43,146609.0
2025-09-19,9.45,9.51,9.15,9.27,4050718.0
2025-09-22,9.315,9.455,9.09,9.41,160575.0
2025-09-23,9.41,9.43,9.09,9.24,369366.0
2025-09-24,9.21,9.27,9.1,9.13,151970.0
2025-09-25,9.15,9.26,8.93,8.96,92670.0
2025-09-26,9.13,9.13,8.71,8.74,170801.0
2025-09-29,8.945,8.945,8.67,8.85,286593.0
2025-09-30,8.9,8.95,8.61,8.87,277040.0
2025-10-01,8.87,8.915,8.555,8.77,232200.0
2025-10-02,8.77,8.87,8.51,8.51,179768.0
2025-10-03,8.5,8.56,8.38,8.54,379994.0
2025-10-06,8.54,8.58,8.38,8.51,83363.0
2025-10-07,8.51,8.57,8.32,8.42,102197.0
2025-10-08,8.41,8.41,8.04,8.11,171153.0
2025-10-09,8.11,8.37,8.11,8.28,135638.0
2025-10-10,8.26,8.46,8.15,8.45,137761.0
2025-10-13,8.44,8.44,7.905,7.95,150456.0
2025-10-14,8.17,8.17,7.8,8.03,123521.0
2025-10-15,7.94,8.13,7.94,8.08,83024.0
2025-10-16,8.15,8.24,7.97,8.24,102648.0
2025-10-17,8.24,8.24,7.94,8.1,119544.0
2025-10-20,8.205,8.32,8.1,8.25,73900.0
2025-10-21,8.25,8.25,8.02,8.03,56101.0
2025-10-22,8.02,8.15,7.89,7.93,164842.0
2025-10-23,7.9,7.91,7.66,7.8,194789.0
2025-10-24,7.73,7.94,7.72,7.89,125788.0
2025-10-27,7.89,8.05,7.77,7.97,169479.0
2025-10-28,8.0,8.19,7.84,8.07,118355.0
2025-10-29,8.05,8.12,7.99,8.12,103427.0
2025-10-30,8.2,8.31,8.04,8.05,62791.0
2025-10-31,8.02,8.13,7.83,8.02,66875.0
2025-11-03,8.0,8.03,7.82,7.93,198664.0
2025-11-04,7.92,7.92,7.72,7.76,180629.0
2025-11-05,7.8,7.82,7.66,7.72,217628.0
2025-11-06,7.7,7.74,7.54,7.74,140498.0
2025-11-07,7.65,7.66,7.41,7.46,170664.0
2025-11-10,7.46,7.76,7.45,7.71,76882.0
2025-11-11,7.79,7.8,7.49,7.67,82958.0
2025-11-12,7.67,7.67,7.49,7.51,79366.0
2025-11-13,7.51,7.51,7.25,7.39,169467.0
2025-11-14,7.38,7.38,7.0,7.19,429826.0
2025-11-17,7.01,7.01,6.46,6.72,642468.0
2025-11-18,6.7,6.75,6.51,6.64,251371.0
2025-11-19,6.55,6.625,6.445,6.58,205444.0
2025-11-20,6.73,6.73,6.34,6.34,92045.0
2025-11-21,6.34,6.9,6.34,6.61,634629.0
2025-11-24,7.77,8.24,7.52,7.97,817790.0
2025-11-25,8.01,8.6,8.01,8.49,842674.0
2025-11-26,8.55,9.32,8.41,9.24,647845.0