Date,Open,High,Low,Close,Volume
2016-02-16,0.63,0.63,0.625,0.63,59080.0
2016-02-17,0.64,0.65,0.64,0.64,50000.0
2016-02-18,0.63,0.63,0.63,0.63,75000.0
2016-02-19,0.64,0.645,0.625,0.625,155000.0
2016-02-22,0.65,0.65,0.65,0.65,10000.0
2016-02-23,0.65,0.65,0.64,0.65,115127.0
2016-02-24,0.65,0.65,0.615,0.63,77784.0
2016-02-25,0.35,0.35,0.19,0.205,25349016.0
2016-02-26,0.215,0.245,0.2,0.22,10873822.0
2016-02-29,0.22,0.235,0.21,0.21,3792844.0
2016-03-01,0.21,0.213,0.17,0.18,6884021.0
2016-03-02,0.18,0.19,0.17,0.19,3706085.0
2016-03-03,0.195,0.225,0.19,0.22,3275517.0
2016-03-04,0.23,0.26,0.23,0.25,4008931.0
2016-03-07,0.26,0.28,0.255,0.265,1695674.0
2016-03-08,0.265,0.27,0.24,0.25,726907.0
2016-03-09,0.235,0.26,0.235,0.25,158317.0
2016-03-10,0.25,0.255,0.23,0.23,416194.0
2016-03-11,0.25,0.25,0.23,0.24,716323.0
2016-03-14,0.245,0.245,0.23,0.235,716978.0
2016-03-15,0.24,0.26,0.235,0.26,1799884.0
2016-03-16,0.26,0.275,0.26,0.275,594335.0
2016-03-17,0.28,0.3,0.28,0.29,993703.0
2016-03-18,0.295,0.32,0.29,0.32,708832.0
2016-03-21,0.33,0.33,0.325,0.325,26550.0
2016-03-22,0.32,0.32,0.3,0.31,159229.0
2016-03-23,0.31,0.31,0.29,0.29,83727.0
2016-03-24,0.3,0.31,0.3,0.31,17504.0
2016-03-29,0.31,0.31,0.29,0.29,126575.0
2016-03-30,0.3,0.3,0.3,0.3,5250.0
2016-03-31,0.3,0.3,0.29,0.29,219436.0
2016-04-01,0.3,0.305,0.3,0.305,52330.0
2016-04-04,0.305,0.305,0.305,0.305,0.0
2016-04-05,0.29,0.29,0.285,0.29,55300.0
2016-04-06,0.29,0.29,0.265,0.265,242650.0
2016-04-07,0.28,0.28,0.275,0.275,9522.0
2016-04-08,0.275,0.275,0.275,0.275,54006.0
2016-04-11,0.265,0.28,0.265,0.28,52000.0
2016-04-12,0.27,0.28,0.27,0.27,46337.0
2016-04-13,0.27,0.27,0.255,0.255,129391.0
2016-04-14,0.255,0.255,0.23,0.23,778836.0
2016-04-15,0.23,0.25,0.23,0.25,189551.0
2016-04-18,0.23,0.255,0.23,0.25,11050.0
2016-04-19,0.25,0.25,0.25,0.25,3500.0
2016-04-20,0.25,0.25,0.235,0.24,157500.0
2016-04-21,0.24,0.24,0.24,0.24,40000.0
2016-04-22,0.235,0.235,0.16,0.165,595661.0
2016-04-26,0.19,0.19,0.17,0.18,817429.0
2016-04-27,0.18,0.18,0.17,0.17,275229.0
2016-04-28,0.17,0.17,0.165,0.165,170882.0
2016-04-29,0.17,0.17,0.165,0.17,309049.0
2016-05-02,0.17,0.17,0.155,0.155,355700.0
2016-05-03,0.155,0.155,0.145,0.145,262302.0
2016-05-04,0.145,0.145,0.135,0.135,128338.0
2016-05-05,0.14,0.17,0.14,0.16,517510.0
2016-05-06,0.16,0.16,0.16,0.16,5000.0
2016-05-09,0.155,0.165,0.15,0.15,226500.0
2016-05-10,0.15,0.15,0.14,0.14,825888.0
2016-05-11,0.14,0.14,0.14,0.14,271571.0
2016-05-12,0.14,0.15,0.14,0.15,493429.0
2016-05-13,0.15,0.15,0.145,0.145,194000.0
2016-05-16,0.15,0.15,0.15,0.15,358100.0
2016-05-17,0.15,0.16,0.145,0.15,319627.0
2016-05-18,0.15,0.15,0.15,0.15,0.0
2016-05-19,0.145,0.16,0.145,0.16,15625.0
2016-05-20,0.16,0.16,0.145,0.145,116113.0
2016-05-23,0.15,0.16,0.15,0.15,130000.0
2016-05-24,0.15,0.16,0.15,0.16,53500.0
2016-05-25,0.155,0.17,0.155,0.17,135605.0
2016-05-26,0.155,0.16,0.155,0.16,34000.0
2016-05-27,0.16,0.165,0.16,0.165,58500.0
2016-05-30,0.16,0.16,0.155,0.155,245383.0
2016-05-31,0.155,0.155,0.155,0.155,0.0
2016-06-01,0.16,0.165,0.16,0.165,90000.0
2016-06-02,0.16,0.16,0.155,0.155,321090.0
2016-06-03,0.15,0.15,0.15,0.15,9090.0
2016-06-06,0.15,0.16,0.15,0.16,85091.0
2016-06-07,0.15,0.15,0.15,0.15,9552.0
2016-06-08,0.15,0.15,0.15,0.15,254600.0
2016-06-09,0.15,0.15,0.15,0.15,168518.0
2016-06-10,0.15,0.15,0.145,0.145,554323.0
2016-06-14,0.145,0.15,0.145,0.15,197914.0
2016-06-15,0.15,0.15,0.15,0.15,0.0
2016-06-16,0.15,0.15,0.15,0.15,0.0
2016-06-17,0.15,0.15,0.14,0.14,26545.0
2016-06-20,0.145,0.15,0.145,0.15,30000.0
2016-06-21,0.15,0.15,0.15,0.15,30000.0
2016-06-22,0.15,0.15,0.15,0.15,20000.0
2016-06-23,0.145,0.145,0.14,0.14,213500.0
2016-06-24,0.14,0.14,0.125,0.13,193168.0
2016-06-27,0.13,0.135,0.13,0.13,7760.0
2016-06-28,0.135,0.135,0.135,0.135,70123.0
2016-06-29,0.135,0.135,0.13,0.135,1014755.0
2016-06-30,0.135,0.145,0.13,0.14,162757.0
2016-07-01,0.15,0.165,0.15,0.165,41744.0
2016-07-04,0.155,0.155,0.145,0.15,56010.0
2016-07-05,0.16,0.16,0.16,0.16,4500.0
2016-07-06,0.145,0.145,0.145,0.145,3490.0
2016-07-07,0.145,0.145,0.145,0.145,13490.0
2016-07-08,0.14,0.145,0.14,0.145,54500.0
2016-07-11,0.145,0.145,0.14,0.14,51000.0
2016-07-12,0.14,0.14,0.135,0.135,317907.0
2016-07-13,0.145,0.145,0.135,0.145,30500.0
2016-07-14,0.14,0.14,0.13,0.13,55000.0
2016-07-15,0.13,0.13,0.12,0.12,245810.0
2016-07-18,0.12,0.145,0.12,0.145,531044.0
2016-07-19,0.12,0.14,0.12,0.14,6000.0
2016-07-20,0.14,0.14,0.14,0.14,0.0
2016-07-21,0.145,0.15,0.145,0.15,35048.0
2016-07-22,0.145,0.145,0.145,0.145,28000.0
2016-07-25,0.145,0.145,0.145,0.145,0.0
2016-07-26,0.145,0.145,0.145,0.145,0.0
2016-07-27,0.14,0.14,0.14,0.14,18000.0
2016-07-28,0.135,0.175,0.13,0.17,1193739.0
2016-07-29,0.175,0.19,0.17,0.185,771800.0
2016-08-01,0.185,0.205,0.185,0.2,423956.0
2016-08-02,0.2,0.2,0.195,0.2,466700.0
2016-08-03,0.195,0.195,0.19,0.19,266790.0
2016-08-04,0.19,0.19,0.19,0.19,60000.0
2016-08-05,0.185,0.185,0.165,0.185,278013.0
2016-08-08,0.18,0.185,0.175,0.18,23172.0
2016-08-09,0.18,0.18,0.17,0.18,40000.0
2016-08-10,0.17,0.18,0.17,0.18,7500.0
2016-08-11,0.18,0.18,0.18,0.18,33172.0
2016-08-12,0.185,0.19,0.175,0.185,109289.0
2016-08-15,0.19,0.19,0.19,0.19,8000.0
2016-08-16,0.185,0.19,0.185,0.19,6289.0
2016-08-17,0.19,0.19,0.19,0.19,0.0
2016-08-18,0.19,0.19,0.19,0.19,5000.0
2016-08-19,0.185,0.185,0.17,0.18,155400.0
2016-08-22,0.165,0.185,0.165,0.18,68172.0
2016-08-23,0.18,0.18,0.17,0.18,127500.0
2016-08-24,0.185,0.19,0.185,0.19,30000.0
2016-08-25,0.185,0.185,0.18,0.18,40000.0
2016-08-26,0.19,0.19,0.18,0.19,565000.0
2016-08-29,0.19,0.19,0.175,0.175,148500.0
2016-08-30,0.17,0.175,0.165,0.175,27500.0
2016-08-31,0.165,0.165,0.155,0.165,205000.0
2016-09-01,0.165,0.17,0.165,0.17,89734.0
2016-09-02,0.17,0.17,0.17,0.17,0.0
2016-09-05,0.17,0.17,0.17,0.17,0.0
2016-09-06,0.17,0.17,0.17,0.17,50000.0
2016-09-07,0.155,0.155,0.155,0.155,2330.0
2016-09-08,0.155,0.155,0.155,0.155,0.0
2016-09-09,0.165,0.165,0.155,0.155,21775.0
2016-09-12,0.145,0.15,0.14,0.15,282550.0
2016-09-13,0.15,0.15,0.15,0.15,0.0
2016-09-14,0.155,0.165,0.155,0.16,69481.0
2016-09-15,0.155,0.155,0.155,0.155,6019.0
2016-09-16,0.15,0.15,0.15,0.15,20000.0
2016-09-19,0.15,0.15,0.15,0.15,0.0
2016-09-20,0.145,0.145,0.145,0.145,4000.0
2016-09-21,0.15,0.15,0.135,0.15,80000.0
2016-09-22,0.15,0.15,0.15,0.15,0.0
2016-09-23,0.135,0.14,0.135,0.135,93940.0
2016-09-26,0.145,0.145,0.145,0.145,3703.0
2016-09-27,0.15,0.15,0.15,0.15,1001.0
2016-09-28,0.15,0.15,0.15,0.15,9333.0
2016-09-29,0.15,0.15,0.15,0.15,0.0
2016-09-30,0.15,0.15,0.15,0.15,11650.0
2016-10-03,0.14,0.15,0.14,0.15,25684.0
2016-10-04,0.15,0.15,0.15,0.15,0.0
2016-10-05,0.14,0.15,0.14,0.15,90105.0
2016-10-06,0.15,0.15,0.15,0.15,0.0
2016-10-07,0.135,0.15,0.135,0.15,43265.0
2016-10-10,0.15,0.15,0.15,0.15,0.0
2016-10-11,0.135,0.135,0.135,0.135,1818.0
2016-10-12,0.145,0.15,0.14,0.15,60000.0
2016-10-13,0.15,0.15,0.15,0.15,0.0
2016-10-14,0.15,0.15,0.15,0.15,0.0
2016-10-17,0.15,0.15,0.15,0.15,96949.0
2016-10-18,0.15,0.15,0.15,0.15,4786.0
2016-10-19,0.15,0.15,0.15,0.15,3750.0
2016-10-20,0.15,0.15,0.15,0.15,0.0
2016-10-21,0.14,0.14,0.14,0.14,26078.0
2016-10-24,0.14,0.14,0.14,0.14,14375.0
2016-10-25,0.155,0.16,0.155,0.155,40000.0
2016-10-26,0.155,0.155,0.155,0.155,0.0
2016-10-27,0.155,0.155,0.155,0.155,0.0
2016-10-28,0.16,0.16,0.155,0.16,128750.0
2016-10-31,0.16,0.16,0.16,0.16,0.0
2016-11-01,0.16,0.16,0.16,0.16,0.0
2016-11-02,0.15,0.15,0.15,0.15,10000.0
2016-11-03,0.15,0.15,0.15,0.15,4050.0
2016-11-04,0.15,0.15,0.15,0.15,3900.0
2016-11-07,0.15,0.15,0.15,0.15,22289.0
2016-11-08,0.155,0.155,0.155,0.155,3340.0
2016-11-09,0.155,0.155,0.15,0.15,69207.0
2016-11-10,0.15,0.15,0.15,0.15,154761.0
2016-11-11,0.15,0.15,0.15,0.15,100000.0
2016-11-14,0.16,0.16,0.145,0.145,26000.0
2016-11-15,0.145,0.145,0.145,0.145,0.0
2016-11-16,0.145,0.145,0.145,0.145,0.0
2016-11-17,0.15,0.15,0.15,0.15,100000.0
2016-11-18,0.145,0.145,0.14,0.145,3500.0
2016-11-21,0.145,0.145,0.145,0.145,0.0
2016-11-22,0.145,0.145,0.145,0.145,20000.0
2016-11-23,0.145,0.145,0.145,0.145,0.0
2016-11-24,0.145,0.145,0.14,0.14,256000.0
2016-11-25,0.14,0.14,0.14,0.14,1620.0
2016-11-28,0.14,0.14,0.14,0.14,10000.0
2016-11-29,0.14,0.14,0.14,0.14,0.0
2016-11-30,0.14,0.14,0.14,0.14,0.0
2016-12-01,0.145,0.145,0.145,0.145,68501.0
2016-12-02,0.145,0.145,0.145,0.145,11450.0
2016-12-05,0.145,0.145,0.14,0.14,34000.0
2016-12-06,0.14,0.14,0.14,0.14,40219.0
2016-12-07,0.14,0.14,0.13,0.13,22337.0
2016-12-08,0.13,0.13,0.13,0.13,0.0
2016-12-09,0.13,0.13,0.13,0.13,20000.0
2016-12-12,0.135,0.135,0.13,0.13,50427.0
2016-12-13,0.13,0.13,0.13,0.13,0.0
2016-12-14,0.13,0.13,0.13,0.13,0.0
2016-12-15,0.15,0.17,0.15,0.17,637801.0
2016-12-16,0.16,0.16,0.15,0.15,25000.0
2016-12-19,0.16,0.18,0.16,0.18,200000.0
2016-12-20,0.18,0.18,0.18,0.18,0.0
2016-12-21,0.18,0.18,0.18,0.18,0.0
2016-12-22,0.18,0.18,0.18,0.18,0.0
2016-12-23,0.175,0.175,0.17,0.17,186000.0
2016-12-28,0.175,0.175,0.17,0.175,35550.0
2016-12-29,0.17,0.17,0.17,0.17,10000.0
2016-12-30,0.17,0.17,0.17,0.17,0.0
2017-01-03,0.16,0.16,0.155,0.155,266000.0
2017-01-04,0.155,0.155,0.155,0.155,80484.0
2017-01-05,0.155,0.155,0.155,0.155,0.0
2017-01-06,0.15,0.155,0.15,0.155,11667.0
2017-01-09,0.155,0.155,0.15,0.155,331489.0
2017-01-10,0.16,0.16,0.155,0.155,160000.0
2017-01-11,0.155,0.165,0.155,0.155,12970.0
2017-01-12,0.165,0.165,0.155,0.155,3500.0
2017-01-13,0.165,0.165,0.165,0.165,20000.0
2017-01-16,0.16,0.16,0.155,0.16,12000.0
2017-01-17,0.165,0.165,0.165,0.165,3600.0
2017-01-18,0.165,0.165,0.165,0.165,39639.0
2017-01-19,0.17,0.175,0.17,0.175,194903.0
2017-01-20,0.175,0.175,0.175,0.175,144457.0
2017-01-23,0.175,0.175,0.175,0.175,24161.0
2017-01-24,0.175,0.175,0.175,0.175,0.0
2017-01-25,0.17,0.175,0.17,0.175,56000.0
2017-01-27,0.175,0.175,0.175,0.175,0.0
2017-01-30,0.17,0.17,0.17,0.17,40000.0
2017-01-31,0.17,0.175,0.17,0.17,160000.0
2017-02-01,0.165,0.165,0.165,0.165,141208.0
2017-02-02,0.165,0.165,0.165,0.165,10000.0
2017-02-03,0.16,0.16,0.16,0.16,9091.0
2017-02-06,0.16,0.16,0.16,0.16,64448.0
2017-02-07,0.16,0.16,0.16,0.16,23577.0
2017-02-08,0.16,0.16,0.16,0.16,64711.0
2017-02-09,0.155,0.155,0.155,0.155,15000.0
2017-02-10,0.155,0.155,0.155,0.155,15000.0
2017-02-13,0.155,0.155,0.155,0.155,0.0
2017-02-14,0.155,0.155,0.155,0.155,0.0
2017-02-15,0.15,0.15,0.15,0.15,25000.0
2017-02-16,0.15,0.15,0.15,0.15,3750.0
2017-02-17,0.15,0.15,0.15,0.15,0.0
2017-02-20,0.15,0.155,0.145,0.155,24000.0
2017-02-21,0.145,0.165,0.145,0.165,67682.0
2017-02-22,0.165,0.165,0.165,0.165,0.0
2017-02-23,0.165,0.17,0.165,0.165,20000.0
2017-02-24,0.15,0.15,0.15,0.15,9400.0
2017-02-27,0.15,0.155,0.15,0.155,18474.0
2017-02-28,0.155,0.155,0.15,0.15,10974.0
2017-03-01,0.15,0.15,0.15,0.15,120000.0
2017-03-02,0.155,0.155,0.155,0.155,20000.0
2017-03-03,0.155,0.155,0.155,0.155,0.0
2017-03-06,0.155,0.155,0.15,0.15,121214.0
2017-03-07,0.155,0.155,0.15,0.15,73786.0
2017-03-08,0.15,0.15,0.15,0.15,0.0
2017-03-09,0.15,0.15,0.15,0.15,129909.0
2017-03-10,0.15,0.15,0.15,0.15,0.0
2017-03-13,0.15,0.15,0.15,0.15,0.0
2017-03-14,0.165,0.165,0.165,0.165,55000.0
2017-03-15,0.17,0.175,0.17,0.175,132216.0
2017-03-16,0.175,0.175,0.175,0.175,0.0
2017-03-17,0.17,0.175,0.17,0.17,201260.0
2017-03-20,0.17,0.17,0.17,0.17,0.0
2017-03-21,0.17,0.17,0.17,0.17,0.0
2017-03-22,0.15,0.15,0.145,0.145,35714.0
2017-03-23,0.145,0.145,0.145,0.145,0.0
2017-03-24,0.145,0.145,0.145,0.145,0.0
2017-03-27,0.15,0.15,0.15,0.15,848.0
2017-03-28,0.16,0.175,0.16,0.17,276001.0
2017-03-29,0.145,0.145,0.145,0.145,20000.0
2017-03-30,0.145,0.145,0.145,0.145,0.0
2017-03-31,0.16,0.16,0.145,0.16,105000.0
2017-04-03,0.16,0.16,0.16,0.16,157964.0
2017-04-04,0.16,0.16,0.16,0.16,200000.0
2017-04-05,0.16,0.16,0.16,0.16,50000.0
2017-04-06,0.165,0.165,0.16,0.16,100000.0
2017-04-07,0.16,0.16,0.16,0.16,30000.0
2017-04-10,0.16,0.16,0.16,0.16,125000.0
2017-04-11,0.175,0.175,0.165,0.165,217500.0
2017-04-12,0.165,0.165,0.165,0.165,0.0
2017-04-13,0.17,0.17,0.17,0.17,868000.0
2017-04-18,0.17,0.17,0.17,0.17,0.0
2017-04-19,0.17,0.17,0.17,0.17,0.0
2017-04-20,0.17,0.17,0.17,0.17,0.0
2017-04-21,0.16,0.16,0.16,0.16,28000.0
2017-04-24,0.16,0.16,0.16,0.16,0.0
2017-04-26,0.16,0.16,0.16,0.16,0.0
2017-04-27,0.165,0.165,0.165,0.165,22000.0
2017-04-28,0.16,0.16,0.16,0.16,114094.0
2017-05-01,0.16,0.16,0.16,0.16,0.0
2017-05-02,0.15,0.15,0.15,0.15,25000.0
2017-05-03,0.155,0.16,0.155,0.16,50000.0
2017-05-04,0.16,0.16,0.16,0.16,0.0
2017-05-05,0.16,0.16,0.16,0.16,0.0
2017-05-08,0.15,0.15,0.15,0.15,5000.0
2017-05-09,0.15,0.15,0.15,0.15,0.0
2017-05-10,0.15,0.15,0.15,0.15,6000.0
2017-05-11,0.145,0.145,0.145,0.145,30000.0
2017-05-12,0.145,0.145,0.145,0.145,0.0
2017-05-15,0.15,0.16,0.15,0.16,112500.0
2017-05-16,0.16,0.16,0.16,0.16,0.0
2017-05-17,0.16,0.16,0.16,0.16,0.0
2017-05-18,0.16,0.16,0.16,0.16,0.0
2017-05-19,0.15,0.15,0.15,0.15,239500.0
2017-05-22,0.15,0.15,0.15,0.15,0.0
2017-05-23,0.15,0.15,0.15,0.15,20000.0
2017-05-24,0.15,0.15,0.15,0.15,0.0
2017-05-25,0.15,0.15,0.15,0.15,0.0
2017-05-26,0.15,0.15,0.15,0.15,0.0
2017-05-29,0.15,0.15,0.15,0.15,0.0
2017-05-30,0.155,0.155,0.155,0.155,20000.0
2017-05-31,0.155,0.155,0.155,0.155,0.0
2017-06-01,0.15,0.15,0.15,0.15,11066.0
2017-06-02,0.15,0.15,0.15,0.15,0.0
2017-06-05,0.145,0.145,0.145,0.145,64346.0
2017-06-06,0.14,0.14,0.14,0.14,60619.0
2017-06-07,0.14,0.14,0.14,0.14,0.0
2017-06-08,0.14,0.14,0.14,0.14,0.0
2017-06-09,0.14,0.14,0.14,0.14,4847.0
2017-06-13,0.15,0.15,0.15,0.15,38196.0
2017-06-14,0.15,0.15,0.15,0.15,0.0
2017-06-15,0.15,0.15,0.15,0.15,0.0
2017-06-16,0.15,0.15,0.15,0.15,0.0
2017-06-19,0.14,0.14,0.14,0.14,76392.0
2017-06-20,0.14,0.14,0.135,0.135,184517.0
2017-06-21,0.15,0.165,0.15,0.165,245310.0
2017-06-22,0.165,0.17,0.165,0.17,1410175.0
2017-06-23,0.18,0.18,0.175,0.18,534919.0
2017-06-26,0.185,0.185,0.18,0.18,219907.0
2017-06-27,0.18,0.18,0.18,0.18,296614.0
2017-06-28,0.18,0.18,0.18,0.18,100000.0
2017-06-29,0.18,0.18,0.18,0.18,2058377.0
2017-06-30,0.18,0.18,0.18,0.18,0.0
2017-07-03,0.18,0.18,0.18,0.18,30000.0
2017-07-04,0.175,0.175,0.175,0.175,11800.0
2017-07-05,0.17,0.17,0.15,0.15,33500.0
2017-07-06,0.15,0.15,0.15,0.15,0.0
2017-07-07,0.15,0.15,0.15,0.15,0.0
2017-07-10,0.15,0.15,0.15,0.15,0.0
2017-07-11,0.15,0.15,0.15,0.15,0.0
2017-07-12,0.15,0.15,0.15,0.15,0.0
2017-07-13,0.15,0.15,0.15,0.15,0.0
2017-07-14,0.16,0.18,0.16,0.18,116988.0
2017-07-17,0.18,0.18,0.18,0.18,0.0
2017-07-18,0.18,0.18,0.18,0.18,0.0
2017-07-19,0.17,0.17,0.16,0.16,4666.0
2017-07-20,0.16,0.16,0.16,0.16,0.0
2017-07-21,0.16,0.16,0.16,0.16,0.0
2017-07-24,0.175,0.175,0.165,0.165,54941.0
2017-07-25,0.17,0.17,0.17,0.17,52850.0
2017-07-26,0.18,0.21,0.18,0.19,493934.0
2017-07-27,0.195,0.21,0.195,0.21,243597.0
2017-07-28,0.22,0.22,0.21,0.22,60600.0
2017-07-31,0.22,0.22,0.2,0.2,291845.0
2017-08-01,0.2,0.24,0.2,0.24,366190.0
2017-08-02,0.235,0.235,0.235,0.235,3571.0
2017-08-03,0.215,0.235,0.215,0.215,15292.0
2017-08-04,0.215,0.24,0.215,0.24,126546.0
2017-08-07,0.24,0.24,0.24,0.24,0.0
2017-08-08,0.24,0.24,0.24,0.24,109915.0
2017-08-09,0.23,0.24,0.23,0.24,57040.0
2017-08-10,0.24,0.245,0.24,0.245,29256.0
2017-08-11,0.245,0.245,0.24,0.24,215405.0
2017-08-14,0.26,0.26,0.26,0.26,150000.0
2017-08-15,0.27,0.27,0.27,0.27,119000.0
2017-08-16,0.255,0.275,0.255,0.275,114000.0
2017-08-17,0.28,0.285,0.275,0.28,152608.0
2017-08-18,0.275,0.28,0.27,0.275,167132.0
2017-08-21,0.275,0.285,0.25,0.25,117091.0
2017-08-22,0.28,0.28,0.28,0.28,25000.0
2017-08-23,0.28,0.28,0.28,0.28,0.0
2017-08-24,0.28,0.29,0.28,0.29,233229.0
2017-08-25,0.3,0.32,0.3,0.32,287307.0
2017-08-28,0.305,0.305,0.305,0.305,32500.0
2017-08-29,0.32,0.32,0.3,0.3,65174.0
2017-08-30,0.3,0.32,0.3,0.32,602000.0
2017-08-31,0.32,0.33,0.32,0.32,347719.0
2017-09-01,0.31,0.325,0.31,0.32,154863.0
2017-09-04,0.32,0.325,0.32,0.325,165207.0
2017-09-05,0.33,0.35,0.33,0.35,380273.0
2017-09-06,0.35,0.375,0.35,0.37,525196.0
2017-09-07,0.37,0.375,0.35,0.35,1108460.0
2017-09-08,0.36,0.38,0.36,0.36,90350.0
2017-09-11,0.36,0.41,0.355,0.41,381039.0
2017-09-12,0.38,0.405,0.36,0.38,1387114.0
2017-09-13,0.4,0.405,0.39,0.405,94352.0
2017-09-14,0.405,0.405,0.38,0.38,278490.0
2017-09-15,0.38,0.39,0.38,0.39,160000.0
2017-09-18,0.4,0.405,0.395,0.4,283671.0
2017-09-19,0.39,0.39,0.39,0.39,27500.0
2017-09-20,0.41,0.41,0.4,0.41,75400.0
2017-09-21,0.41,0.41,0.41,0.41,18762.0
2017-09-22,0.41,0.41,0.395,0.395,35201.0
2017-09-25,0.395,0.395,0.39,0.39,94054.0
2017-09-26,0.395,0.395,0.375,0.38,375150.0
2017-09-27,0.39,0.39,0.365,0.375,194214.0
2017-09-28,0.37,0.39,0.37,0.385,193766.0
2017-09-29,0.38,0.38,0.38,0.38,334.0
2017-10-02,0.365,0.365,0.365,0.365,54000.0
2017-10-03,0.365,0.365,0.365,0.365,8233.0
2017-10-04,0.365,0.365,0.33,0.34,129558.0
2017-10-05,0.34,0.34,0.34,0.34,23333.0
2017-10-06,0.34,0.34,0.33,0.33,42497.0
2017-10-09,0.33,0.34,0.33,0.34,22487.0
2017-10-10,0.355,0.36,0.355,0.36,5776.0
2017-10-11,0.35,0.36,0.345,0.36,71336.0
2017-10-12,0.34,0.34,0.34,0.34,10000.0
2017-10-13,0.34,0.34,0.34,0.34,1528.0
2017-10-16,0.34,0.36,0.34,0.36,58822.0
2017-10-17,0.36,0.36,0.36,0.36,0.0
2017-10-18,0.36,0.36,0.36,0.36,0.0
2017-10-19,0.365,0.365,0.365,0.365,50000.0
2017-10-20,0.365,0.365,0.365,0.365,0.0
2017-10-23,0.37,0.37,0.37,0.37,3700.0
2017-10-24,0.38,0.4,0.38,0.4,103362.0
2017-10-25,0.4,0.42,0.4,0.42,283676.0
2017-10-26,0.42,0.42,0.42,0.42,0.0
2017-10-27,0.4,0.41,0.4,0.4,133680.0
2017-10-30,0.405,0.41,0.405,0.41,148857.0
2017-10-31,0.4,0.4,0.4,0.4,57792.0
2017-11-01,0.39,0.39,0.39,0.39,2700.0
2017-11-02,0.41,0.43,0.4,0.405,139317.0
2017-11-03,0.415,0.415,0.415,0.415,6500.0
2017-11-06,0.415,0.415,0.415,0.415,36000.0
2017-11-07,0.41,0.41,0.41,0.41,679704.0
2017-11-08,0.41,0.41,0.41,0.41,26796.0
2017-11-09,0.4,0.405,0.4,0.405,21300.0
2017-11-10,0.4,0.405,0.395,0.395,213930.0
2017-11-13,0.39,0.405,0.39,0.405,384834.0
2017-11-14,0.405,0.405,0.405,0.405,0.0
2017-11-15,0.4,0.405,0.4,0.4,95937.0
2017-11-16,0.4,0.4,0.4,0.4,0.0
2017-11-17,0.405,0.405,0.405,0.405,70000.0
2017-11-20,0.39,0.39,0.37,0.38,265985.0
2017-11-21,0.38,0.38,0.38,0.38,0.0
2017-11-22,0.37,0.37,0.37,0.37,7845.0
2017-11-23,0.37,0.37,0.365,0.365,43655.0
2017-11-24,0.355,0.365,0.355,0.365,6698.0
2017-11-27,0.365,0.365,0.365,0.365,0.0
2017-11-28,0.355,0.355,0.355,0.355,7000.0
2017-11-29,0.365,0.365,0.365,0.365,1415.0
2017-11-30,0.365,0.37,0.365,0.37,14056.0
2017-12-01,0.4,0.4,0.4,0.4,1700.0
2017-12-04,0.4,0.4,0.4,0.4,0.0
2017-12-05,0.4,0.4,0.4,0.4,0.0
2017-12-06,0.4,0.4,0.4,0.4,0.0
2017-12-07,0.4,0.4,0.4,0.4,0.0
2017-12-08,0.38,0.4,0.38,0.4,250000.0
2017-12-11,0.37,0.37,0.37,0.37,13636.0
2017-12-12,0.385,0.385,0.375,0.375,18565.0
2017-12-13,0.375,0.375,0.375,0.375,0.0
2017-12-14,0.375,0.375,0.375,0.375,0.0
2017-12-15,0.375,0.375,0.375,0.375,0.0
2017-12-18,0.375,0.375,0.375,0.375,0.0
2017-12-19,0.375,0.375,0.375,0.375,0.0
2017-12-20,0.38,0.38,0.38,0.38,20000.0
2017-12-21,0.39,0.39,0.38,0.38,1551.0
2017-12-22,0.38,0.4,0.38,0.4,116849.0
2017-12-27,0.42,0.42,0.42,0.42,6000.0
2017-12-28,0.425,0.44,0.425,0.44,25000.0
2017-12-29,0.44,0.44,0.44,0.44,715.0
2018-01-02,0.43,0.43,0.425,0.43,83806.0
2018-01-03,0.435,0.435,0.435,0.435,34499.0
2018-01-04,0.45,0.47,0.45,0.47,160969.0
2018-01-05,0.48,0.49,0.48,0.49,127299.0
2018-01-08,0.505,0.51,0.505,0.51,31000.0
2018-01-09,0.51,0.53,0.49,0.53,35799.0
2018-01-10,0.54,0.57,0.525,0.565,51398.0
2018-01-11,0.6,0.65,0.6,0.6,65052.0
2018-01-12,0.6,0.6,0.55,0.55,9350.0
2018-01-15,0.52,0.6,0.52,0.6,49945.0
2018-01-16,0.55,0.55,0.55,0.55,1000.0
2018-01-17,0.55,0.55,0.55,0.55,24000.0
2018-01-18,0.55,0.55,0.55,0.55,0.0
2018-01-19,0.545,0.575,0.54,0.54,20843.0
2018-01-22,0.58,0.58,0.575,0.58,32110.0
2018-01-23,0.58,0.58,0.58,0.58,2550.0
2018-01-24,0.55,0.55,0.55,0.55,34800.0
2018-01-25,0.525,0.525,0.51,0.51,41928.0
2018-01-29,0.51,0.51,0.51,0.51,0.0
2018-01-30,0.51,0.51,0.37,0.38,153000.0
2018-01-31,0.395,0.45,0.385,0.45,114668.0
2018-02-01,0.48,0.52,0.48,0.48,38000.0
2018-02-02,0.48,0.48,0.46,0.47,11970.0
2018-02-05,0.46,0.46,0.46,0.46,28829.0
2018-02-06,0.44,0.44,0.42,0.42,17069.0
2018-02-07,0.42,0.42,0.42,0.42,0.0
2018-02-08,0.42,0.42,0.42,0.42,0.0
2018-02-09,0.45,0.455,0.445,0.445,164897.0
2018-02-12,0.455,0.455,0.45,0.45,33000.0
2018-02-13,0.455,0.455,0.45,0.45,150792.0
2018-02-14,0.45,0.45,0.45,0.45,3858542.0
2018-02-15,0.48,0.48,0.48,0.48,20000.0
2018-02-16,0.48,0.48,0.48,0.48,0.0
2018-02-19,0.505,0.505,0.5,0.5,64689.0
2018-02-20,0.525,0.55,0.5,0.5,561378.0
2018-02-21,0.52,0.52,0.5,0.5,533000.0
2018-02-22,0.51,0.565,0.51,0.55,114350.0
2018-02-23,0.555,0.56,0.555,0.56,95000.0
2018-02-26,0.57,0.59,0.57,0.59,55500.0
2018-02-27,0.565,0.57,0.565,0.57,14032.0
2018-02-28,0.58,0.58,0.58,0.58,10000.0
2018-03-01,0.58,0.58,0.58,0.58,0.0
2018-03-02,0.6,0.6,0.6,0.6,7217.0
2018-03-05,0.6,0.6,0.6,0.6,0.0
2018-03-06,0.57,0.57,0.57,0.57,8000.0
2018-03-07,0.57,0.57,0.57,0.57,1672.0
2018-03-08,0.57,0.57,0.57,0.57,0.0
2018-03-09,0.57,0.57,0.57,0.57,0.0
2018-03-12,0.57,0.57,0.57,0.57,0.0
2018-03-13,0.57,0.57,0.57,0.57,0.0
2018-03-14,0.57,0.57,0.57,0.57,0.0
2018-03-15,0.6,0.6,0.57,0.57,2500.0
2018-03-16,0.6,0.6,0.6,0.6,40330.0
2018-03-19,0.6,0.6,0.6,0.6,7816.0
2018-03-20,0.605,0.605,0.57,0.57,102117.0
2018-03-21,0.57,0.57,0.55,0.55,18883.0
2018-03-22,0.55,0.55,0.55,0.55,0.0
2018-03-23,0.55,0.55,0.55,0.55,0.0
2018-03-26,0.56,0.56,0.55,0.55,25000.0
2018-03-27,0.56,0.56,0.55,0.55,16063.0
2018-03-28,0.55,0.55,0.55,0.55,0.0
2018-03-29,0.55,0.55,0.55,0.55,0.0
2018-04-03,0.55,0.55,0.55,0.55,3315.0
2018-04-04,0.55,0.55,0.55,0.55,0.0
2018-04-05,0.52,0.52,0.52,0.52,2500.0
2018-04-06,0.52,0.52,0.52,0.52,0.0
2018-04-09,0.52,0.52,0.52,0.52,0.0
2018-04-10,0.535,0.6,0.52,0.6,133000.0
2018-04-11,0.63,0.63,0.62,0.63,216206.0
2018-04-12,0.63,0.63,0.63,0.63,34273.0
2018-04-13,0.65,0.65,0.645,0.645,115065.0
2018-04-16,0.645,0.645,0.645,0.645,0.0
2018-04-17,0.645,0.68,0.64,0.68,150750.0
2018-04-18,0.68,0.68,0.68,0.68,0.0
2018-04-19,0.7,0.7,0.7,0.7,123059.0
2018-04-20,0.7,0.7,0.7,0.7,0.0
2018-04-23,0.665,0.665,0.66,0.66,8600.0
2018-04-24,0.63,0.63,0.63,0.63,5000.0
2018-04-26,0.66,0.75,0.66,0.75,153186.0
2018-04-27,0.76,0.8,0.76,0.8,48164.0
2018-04-30,0.77,0.8,0.77,0.8,13250.0
2018-05-01,0.8,0.8,0.8,0.8,0.0
2018-05-02,0.8,0.8,0.8,0.8,3725.0
2018-05-03,0.8,0.8,0.8,0.8,0.0
2018-05-04,0.8,0.8,0.8,0.8,0.0
2018-05-07,0.76,0.76,0.76,0.76,15000.0
2018-05-08,0.76,0.76,0.76,0.76,14125.0
2018-05-09,0.78,0.78,0.78,0.78,53136.0
2018-05-10,0.8,0.8,0.8,0.8,27500.0
2018-05-11,0.8,0.8,0.8,0.8,15000.0
2018-05-14,0.8,0.8,0.8,0.8,0.0
2018-05-15,0.8,0.8,0.8,0.8,145101.0
2018-05-16,0.8,0.8,0.8,0.8,850.0
2018-05-17,0.765,0.78,0.765,0.78,24000.0
2018-05-18,0.78,0.78,0.78,0.78,0.0
2018-05-21,0.78,0.78,0.78,0.78,0.0
2018-05-22,0.78,0.78,0.78,0.78,0.0
2018-05-23,0.79,0.795,0.79,0.79,83000.0
2018-05-24,0.79,0.79,0.79,0.79,0.0
2018-05-25,0.79,0.79,0.79,0.79,30000.0
2018-05-28,0.79,0.79,0.79,0.79,0.0
2018-05-29,0.74,0.74,0.74,0.74,1551.0
2018-05-30,0.73,0.73,0.73,0.73,1550.0
2018-05-31,0.715,0.735,0.71,0.735,20750.0
2018-06-01,0.725,0.725,0.725,0.725,250.0
2018-06-04,0.725,0.725,0.725,0.725,0.0
2018-06-05,0.71,0.71,0.71,0.71,20646.0
2018-06-06,0.71,0.71,0.68,0.68,75180.0
2018-06-07,0.725,0.725,0.725,0.725,10000.0
2018-06-08,0.75,0.75,0.75,0.75,55500.0
2018-06-12,0.77,0.79,0.77,0.78,60407.0
2018-06-13,0.79,0.79,0.79,0.79,2000.0
2018-06-14,0.79,0.79,0.79,0.79,0.0
2018-06-15,0.77,0.77,0.735,0.735,33610.0
2018-06-18,0.735,0.735,0.735,0.735,0.0
2018-06-19,0.735,0.735,0.735,0.735,14700.0
2018-06-20,0.735,0.775,0.735,0.775,13000.0
2018-06-21,0.775,0.775,0.775,0.775,0.0
2018-06-22,0.775,0.775,0.775,0.775,0.0
2018-06-25,0.775,0.775,0.775,0.775,0.0
2018-06-26,0.775,0.775,0.775,0.775,0.0
2018-06-27,0.77,0.77,0.735,0.735,29192.0
2018-06-28,0.755,0.755,0.735,0.735,214809.0
2018-06-29,0.75,0.77,0.75,0.76,101276.0
2018-07-02,0.76,0.76,0.76,0.76,0.0
2018-07-03,0.76,0.76,0.76,0.76,0.0
2018-07-04,0.75,0.75,0.75,0.75,4870.0
2018-07-05,0.75,0.75,0.75,0.75,10833.0
2018-07-06,0.75,0.75,0.74,0.74,45000.0
2018-07-09,0.73,0.73,0.73,0.73,1000.0
2018-07-10,0.73,0.73,0.72,0.72,20000.0
2018-07-11,0.75,0.75,0.75,0.75,32335.0
2018-07-12,0.75,0.75,0.72,0.72,12350.0
2018-07-13,0.7,0.7,0.7,0.7,1735.0
2018-07-16,0.72,0.72,0.72,0.72,2000.0
2018-07-17,0.72,0.72,0.72,0.72,0.0
2018-07-18,0.72,0.72,0.72,0.72,0.0
2018-07-19,0.72,0.72,0.72,0.72,0.0
2018-07-20,0.72,0.72,0.72,0.72,0.0
2018-07-23,0.76,0.78,0.75,0.76,202269.0
2018-07-24,0.76,0.77,0.76,0.77,38010.0
2018-07-25,0.76,0.76,0.76,0.76,81506.0
2018-07-26,0.76,0.76,0.76,0.76,29661.0
2018-07-27,0.75,0.75,0.75,0.75,35000.0
2018-07-30,0.75,0.75,0.75,0.75,2000.0
2018-07-31,0.74,0.74,0.67,0.67,60000.0
2018-08-01,0.67,0.67,0.67,0.67,0.0
2018-08-02,0.67,0.67,0.665,0.665,8450.0
2018-08-03,0.68,0.78,0.68,0.74,347498.0
2018-08-06,0.745,0.75,0.72,0.72,150989.0
2018-08-07,0.75,0.8,0.74,0.74,347621.0
2018-08-08,0.74,0.74,0.725,0.74,12490.0
2018-08-09,0.73,0.75,0.73,0.73,30562.0
2018-08-10,0.75,0.75,0.75,0.75,34776.0
2018-08-13,0.755,0.79,0.755,0.785,121472.0
2018-08-14,0.785,0.785,0.785,0.785,4000.0
2018-08-15,0.785,0.785,0.75,0.765,23389.0
2018-08-16,0.765,0.765,0.765,0.765,0.0
2018-08-17,0.765,0.765,0.765,0.765,5000.0
2018-08-20,0.76,0.76,0.76,0.76,10000.0
2018-08-21,0.78,0.83,0.78,0.825,542890.0
2018-08-22,0.825,0.98,0.825,0.98,799460.0
2018-08-23,1.01,1.085,1.01,1.08,687132.0
2018-08-24,1.09,1.095,1.0,1.0,139935.0
2018-08-27,1.01,1.01,0.95,0.97,129385.0
2018-08-28,0.98,1.06,0.98,1.05,32908.0
2018-08-29,1.05,1.05,1.04,1.05,135934.0
2018-08-30,1.03,1.05,1.03,1.05,100000.0
2018-08-31,1.075,1.08,1.055,1.08,115909.0
2018-09-03,1.06,1.06,1.01,1.01,2889.0
2018-09-04,1.05,1.05,1.04,1.04,15100.0
2018-09-05,1.04,1.04,1.04,1.04,0.0
2018-09-06,1.06,1.06,1.06,1.06,20000.0
2018-09-07,1.03,1.03,1.025,1.03,64400.0
2018-09-10,1.02,1.02,1.02,1.02,20000.0
2018-09-11,1.02,1.02,1.02,1.02,0.0
2018-09-12,1.06,1.06,1.035,1.035,161886.0
2018-09-13,1.035,1.035,1.035,1.035,0.0
2018-09-14,1.035,1.035,1.03,1.03,5000.0
2018-09-17,1.03,1.04,1.03,1.04,3838.0
2018-09-18,1.04,1.04,1.04,1.04,0.0
2018-09-19,1.04,1.04,1.04,1.04,12000.0
2018-09-20,1.03,1.03,1.01,1.01,1250.0
2018-09-21,1.01,1.01,1.01,1.01,22600.0
2018-09-24,1.005,1.01,1.005,1.01,104090.0
2018-09-25,1.05,1.05,1.04,1.04,180529.0
2018-09-26,1.05,1.09,1.04,1.09,348536.0
2018-09-27,1.09,1.15,1.09,1.135,200471.0
2018-09-28,1.135,1.135,1.13,1.135,45430.0
2018-10-01,1.11,1.14,1.11,1.11,39452.0
2018-10-02,1.14,1.14,1.11,1.11,12510.0
2018-10-03,1.05,1.065,1.03,1.03,62993.0
2018-10-04,1.095,1.13,1.095,1.13,31455.0
2018-10-05,1.08,1.12,1.08,1.12,131000.0
2018-10-08,1.12,1.12,1.085,1.085,5000.0
2018-10-09,1.125,1.13,1.1,1.1,11779.0
2018-10-10,1.135,1.16,1.135,1.16,83915.0
2018-10-11,1.17,1.17,1.125,1.135,108230.0
2018-10-12,1.135,1.135,1.135,1.135,3660.0
2018-10-15,1.135,1.135,1.13,1.13,15201.0
2018-10-16,1.13,1.13,1.13,1.13,13443.0
2018-10-17,1.125,1.125,1.125,1.125,17639.0
2018-10-18,1.125,1.13,1.125,1.13,9824.0
2018-10-19,1.125,1.13,1.125,1.125,16740.0
2018-10-22,1.13,1.23,1.13,1.23,111953.0
2018-10-23,1.225,1.25,1.2,1.2,151078.0
2018-10-24,1.2,1.2,1.2,1.2,0.0
2018-10-25,1.15,1.175,1.15,1.17,42959.0
2018-10-26,1.17,1.18,1.17,1.18,500.0
2018-10-29,1.18,1.242,1.18,1.242,10200.0
2018-10-30,1.2,1.21,1.2,1.208,17622.0
2018-10-31,1.208,1.208,1.208,1.208,0.0
2018-11-01,1.26,1.28,1.225,1.25,124894.0
2018-11-02,1.28,1.3,1.28,1.28,46596.0
2018-11-05,1.29,1.32,1.29,1.32,29392.0
2018-11-06,1.32,1.35,1.29,1.29,77286.0
2018-11-07,1.29,1.295,1.29,1.295,9000.0
2018-11-08,1.3,1.3,1.26,1.27,135459.0
2018-11-09,1.265,1.27,1.265,1.265,30607.0
2018-11-12,1.295,1.3,1.29,1.3,48885.0
2018-11-13,1.3,1.3,1.26,1.26,7065.0
2018-11-14,1.26,1.26,1.26,1.26,500.0
2018-11-15,1.265,1.265,1.245,1.245,39345.0
2018-11-16,1.215,1.255,1.215,1.255,28992.0
2018-11-19,1.265,1.265,1.25,1.25,11097.0
2018-11-20,1.25,1.25,1.25,1.25,0.0
2018-11-21,1.25,1.25,1.25,1.25,0.0
2018-11-22,1.25,1.25,1.25,1.25,0.0
2018-11-23,1.245,1.245,1.165,1.165,21211.0
2018-11-26,1.15,1.15,1.12,1.145,49022.0
2018-11-27,1.16,1.16,1.15,1.15,64770.0
2018-11-28,1.17,1.17,1.13,1.13,27259.0
2018-11-29,1.13,1.15,1.13,1.15,61238.0
2018-11-30,1.12,1.12,1.12,1.12,6934.0
2018-12-03,1.12,1.12,1.02,1.05,43622.0
2018-12-04,1.055,1.1,1.055,1.1,17806.0
2018-12-05,1.1,1.1,1.1,1.1,0.0
2018-12-06,1.06,1.06,1.06,1.06,3035.0
2018-12-07,1.06,1.06,1.06,1.06,1000.0
2018-12-10,1.05,1.05,1.05,1.05,26459.0
2018-12-11,1.02,1.05,1.0,1.05,32589.0
2018-12-12,1.0,1.05,1.0,1.04,19200.0
2018-12-13,1.04,1.04,1.04,1.04,0.0
2018-12-14,1.035,1.035,1.01,1.01,16209.0
2018-12-17,1.02,1.02,1.0,1.0,26443.0
2018-12-18,1.0,1.0,0.955,1.0,84397.0
2018-12-19,0.975,1.0,0.975,1.0,91308.0
2018-12-20,0.97,1.005,0.97,0.998,75500.0
2018-12-21,0.95,1.035,0.95,1.035,45383.0
2018-12-24,1.035,1.035,1.035,1.035,0.0
2018-12-27,1.035,1.035,1.035,1.035,0.0
2018-12-28,1.045,1.045,1.045,1.045,6000.0
2018-12-31,1.045,1.045,1.0,1.0,21550.0
2019-01-02,1.0,1.0,1.0,1.0,0.0
2019-01-03,1.0,1.0,1.0,1.0,0.0
2019-01-04,1.0,1.0,1.0,1.0,4978.0
2019-01-07,1.05,1.05,1.0,1.0,8400.0
2019-01-08,1.0,1.0,0.99,1.0,60079.0
2019-01-09,0.955,0.955,0.955,0.955,11336.0
2019-01-10,0.955,0.955,0.95,0.95,9529.0
2019-01-11,0.94,0.94,0.935,0.94,11432.0
2019-01-14,0.95,0.97,0.94,0.94,21163.0
2019-01-15,0.94,0.94,0.94,0.94,0.0
2019-01-16,0.94,0.94,0.94,0.94,0.0
2019-01-17,0.93,0.97,0.93,0.97,605.0
2019-01-18,0.97,0.97,0.97,0.97,0.0
2019-01-21,1.005,1.005,0.97,0.97,2000.0
2019-01-22,1.01,1.01,1.0,1.01,3554.0
2019-01-23,1.0,1.01,1.0,1.0,18573.0
2019-01-24,1.01,1.01,1.01,1.01,19498.0
2019-01-25,1.015,1.12,1.015,1.12,8833.0
2019-01-29,1.07,1.07,1.03,1.03,2512.0
2019-01-30,1.15,1.16,1.145,1.145,114584.0
2019-01-31,1.2,1.31,1.2,1.26,185966.0
2019-02-01,1.25,1.25,1.25,1.25,1464.0
2019-02-04,1.26,1.31,1.26,1.305,66924.0
2019-02-05,1.3,1.3,1.24,1.27,21915.0
2019-02-06,1.3,1.3,1.27,1.28,1024087.0
2019-02-07,1.28,1.29,1.27,1.29,10186.0
2019-02-08,1.27,1.27,1.27,1.27,5500.0
2019-02-11,1.25,1.27,1.25,1.255,6631.0
2019-02-12,1.26,1.26,1.255,1.255,4922.0
2019-02-13,1.255,1.255,1.255,1.255,327.0
2019-02-14,1.255,1.255,1.255,1.255,0.0
2019-02-15,1.25,1.25,1.25,1.25,2500.0
2019-02-18,1.25,1.25,1.25,1.25,0.0
2019-02-19,1.25,1.25,1.25,1.25,0.0
2019-02-20,1.26,1.31,1.26,1.31,147084.0
2019-02-21,1.32,1.32,1.26,1.26,2007728.0
2019-02-22,1.26,1.26,1.26,1.26,1878.0
2019-02-25,1.26,1.26,1.26,1.26,0.0
2019-02-26,1.315,1.35,1.315,1.35,69971.0
2019-02-27,1.35,1.35,1.32,1.35,63638.0
2019-02-28,1.35,1.35,1.35,1.35,3710.0
2019-03-01,1.35,1.35,1.35,1.35,16203.0
2019-03-04,1.34,1.34,1.34,1.34,5909.0
2019-03-05,1.34,1.34,1.315,1.315,10305.0
2019-03-06,1.35,1.4,1.35,1.395,101890.0
2019-03-07,1.4,1.4,1.35,1.39,65197.0
2019-03-08,1.39,1.39,1.39,1.39,3636.0
2019-03-11,1.33,1.38,1.33,1.38,2475.0
2019-03-12,1.38,1.38,1.38,1.38,19000.0
2019-03-13,1.38,1.38,1.38,1.38,14853.0
2019-03-14,1.38,1.38,1.38,1.38,1250.0
2019-03-15,1.38,1.38,1.38,1.38,0.0
2019-03-18,1.4,1.5,1.4,1.49,33016.0
2019-03-19,1.49,1.49,1.335,1.39,94611.0
2019-03-20,1.385,1.44,1.35,1.4,68230.0
2019-03-21,1.385,1.42,1.365,1.365,16460.0
2019-03-22,1.42,1.49,1.38,1.485,53147.0
2019-03-25,1.43,1.43,1.425,1.425,24333.0
2019-03-26,1.425,1.425,1.425,1.425,0.0
2019-03-27,1.43,1.44,1.4,1.43,12468.0
2019-03-28,1.43,1.43,1.43,1.43,3359.0
2019-03-29,1.43,1.43,1.43,1.43,0.0
2019-04-01,1.43,1.43,1.43,1.43,3000.0
2019-04-02,1.43,1.445,1.43,1.44,132352.0
2019-04-03,1.44,1.54,1.44,1.51,110171.0
2019-04-04,1.52,1.52,1.505,1.52,40546.0
2019-04-05,1.51,1.55,1.51,1.55,93052.0
2019-04-08,1.56,1.62,1.56,1.61,342806.0
2019-04-09,1.61,1.62,1.57,1.59,58789.0
2019-04-10,1.59,1.6,1.59,1.6,181490.0
2019-04-11,1.6,1.61,1.6,1.61,8157.0
2019-04-12,1.61,1.73,1.61,1.68,93432.0
2019-04-15,1.7,1.7,1.625,1.68,60843.0
2019-04-16,1.65,1.68,1.62,1.67,35231.0
2019-04-17,1.67,1.67,1.65,1.65,12650.0
2019-04-18,1.625,1.64,1.58,1.59,37851.0
2019-04-23,1.55,1.6,1.5,1.535,45737.0
2019-04-24,1.66,1.66,1.5,1.52,136471.0
2019-04-26,1.52,1.52,1.52,1.52,2419.0
2019-04-29,1.6,1.645,1.6,1.63,22470.0
2019-04-30,1.66,1.66,1.65,1.66,21117.0
2019-05-01,1.655,1.66,1.635,1.65,14531.0
2019-05-02,1.63,1.63,1.6,1.615,14717.0
2019-05-03,1.615,1.615,1.6,1.6,12744.0
2019-05-06,1.615,1.615,1.51,1.51,14517.0
2019-05-07,1.58,1.59,1.52,1.52,79571.0
2019-05-08,1.5,1.5,1.355,1.455,69200.0
2019-05-09,1.43,1.48,1.43,1.44,106970.0
2019-05-10,1.37,1.43,1.37,1.37,13484.0
2019-05-13,1.4,1.4,1.375,1.4,111759.0
2019-05-14,1.38,1.38,1.285,1.33,33671.0
2019-05-15,1.31,1.36,1.305,1.36,95127.0
2019-05-16,1.38,1.38,1.38,1.38,1500.0
2019-05-17,1.38,1.38,1.38,1.38,21796.0
2019-05-20,1.38,1.38,1.38,1.38,700.0
2019-05-21,1.38,1.38,1.38,1.38,0.0
2019-05-22,1.385,1.4,1.385,1.4,29441.0
2019-05-23,1.45,1.45,1.45,1.45,54600.0
2019-05-24,1.44,1.45,1.44,1.45,7000.0
2019-05-27,1.48,1.495,1.48,1.495,62818.0
2019-05-28,1.475,1.48,1.475,1.48,30292.0
2019-05-29,1.49,1.528,1.485,1.49,55236.0
2019-05-30,1.5,1.5,1.5,1.5,4350.0
2019-05-31,1.5,1.5,1.5,1.5,0.0
2019-06-03,1.555,1.56,1.53,1.56,43580.0
2019-06-04,1.53,1.53,1.475,1.5,164135.0
2019-06-05,1.495,1.495,1.475,1.475,8500.0
2019-06-06,1.495,1.5,1.485,1.485,548319.0
2019-06-07,1.49,1.49,1.435,1.435,53565.0
2019-06-11,1.465,1.555,1.465,1.555,2150.0
2019-06-12,1.54,1.54,1.445,1.46,28825.0
2019-06-13,1.45,1.45,1.38,1.4,31706.0
2019-06-14,1.38,1.38,1.35,1.35,13500.0
2019-06-17,1.405,1.405,1.39,1.39,50750.0
2019-06-18,1.385,1.39,1.345,1.345,8882.0
2019-06-19,1.355,1.36,1.35,1.35,19145.0
2019-06-20,1.355,1.385,1.35,1.35,76221.0
2019-06-21,1.385,1.395,1.35,1.35,135655.0
2019-06-24,1.36,1.41,1.36,1.37,28633.0
2019-06-25,1.37,1.37,1.28,1.285,33666.0
2019-06-26,1.33,1.45,1.33,1.445,40861.0
2019-06-27,1.4,1.4,1.28,1.33,18079.0
2019-06-28,1.42,1.42,1.35,1.35,16047.0
2019-07-01,1.38,1.38,1.38,1.38,4761.0
2019-07-02,1.39,1.41,1.39,1.41,17027.0
2019-07-03,1.44,1.44,1.44,1.44,688.0
2019-07-04,1.41,1.41,1.41,1.41,5000.0
2019-07-05,1.435,1.5,1.435,1.45,45839.0
2019-07-08,1.48,1.54,1.48,1.48,47074.0
2019-07-09,1.48,1.48,1.47,1.47,30909.0
2019-07-10,1.485,1.485,1.48,1.485,90092.0
2019-07-11,1.51,1.55,1.51,1.52,49027.0
2019-07-12,1.505,1.6,1.505,1.55,3454.0
2019-07-15,1.55,1.55,1.55,1.55,0.0
2019-07-16,1.62,1.62,1.615,1.615,4701.0
2019-07-17,1.61,1.635,1.61,1.62,29589.0
2019-07-18,1.62,1.64,1.62,1.64,4300.0
2019-07-19,1.63,1.65,1.63,1.65,769.0
2019-07-22,1.64,1.65,1.635,1.65,311124.0
2019-07-23,1.645,1.645,1.62,1.62,12800.0
2019-07-24,1.645,1.66,1.62,1.62,43747.0
2019-07-25,1.64,1.64,1.62,1.635,9155.0
2019-07-26,1.64,1.64,1.63,1.64,232120.0
2019-07-29,1.66,1.66,1.63,1.645,32813.0
2019-07-30,1.76,1.79,1.7,1.72,287881.0
2019-07-31,1.72,1.745,1.64,1.7,314379.0
2019-08-01,1.7,1.7,1.7,1.7,0.0
2019-08-02,1.67,1.68,1.63,1.66,1380972.0
2019-08-05,1.65,1.705,1.65,1.67,87192.0
2019-08-06,1.67,1.67,1.58,1.66,39578.0
2019-08-07,1.655,1.66,1.56,1.56,13900.0
2019-08-08,1.66,1.66,1.56,1.56,1000.0
2019-08-09,1.665,1.685,1.65,1.68,49208.0
2019-08-12,1.65,1.67,1.565,1.64,31390.0
2019-08-13,1.635,1.635,1.56,1.595,16346.0
2019-08-14,1.68,1.685,1.6,1.6,79505.0
2019-08-15,1.62,1.63,1.61,1.63,23334.0
2019-08-16,1.625,1.625,1.605,1.605,9056.0
2019-08-19,1.605,1.625,1.6,1.625,57860.0
2019-08-20,1.64,1.64,1.605,1.605,29487.0
2019-08-21,1.605,1.605,1.58,1.58,17964.0
2019-08-22,1.58,1.59,1.56,1.59,12490.0
2019-08-23,1.575,1.585,1.575,1.585,4450.0
2019-08-26,1.63,1.63,1.54,1.555,15152.0
2019-08-27,1.6,1.6,1.585,1.59,34991.0
2019-08-28,1.625,1.695,1.55,1.55,225868.0
2019-08-29,1.58,1.58,1.48,1.58,116357.0
2019-08-30,1.58,1.58,1.58,1.58,504.0
2019-09-02,1.555,1.565,1.553,1.555,48667.0
2019-09-03,1.555,1.64,1.555,1.61,3780.0
2019-09-04,1.6,1.635,1.58,1.58,15332.0
2019-09-05,1.57,1.645,1.565,1.62,35190.0
2019-09-06,1.65,1.68,1.645,1.655,75728.0
2019-09-09,1.68,1.75,1.68,1.74,117251.0
2019-09-10,1.74,1.8,1.74,1.75,170474.0
2019-09-11,1.75,1.75,1.73,1.73,33965.0
2019-09-12,1.74,1.74,1.675,1.675,3366.0
2019-09-13,1.68,1.68,1.65,1.655,38533.0
2019-09-16,1.67,1.67,1.665,1.665,3800.0
2019-09-17,1.665,1.665,1.665,1.665,1019.0
2019-09-18,1.7,1.79,1.7,1.77,16831.0
2019-09-19,1.775,1.795,1.75,1.795,40517.0
2019-09-20,1.795,1.795,1.78,1.785,26571.0
2019-09-23,1.8,1.9,1.8,1.9,74338.0
2019-09-24,1.95,1.95,1.895,1.92,123897.0
2019-09-25,1.92,1.93,1.81,1.81,113616.0
2019-09-26,1.865,1.89,1.865,1.89,1130.0
2019-09-27,1.905,1.93,1.87,1.87,41131.0
2019-09-30,1.9,1.9,1.87,1.9,8281.0
2019-10-01,1.96,1.96,1.87,1.93,70063.0
2019-10-02,1.9,1.905,1.89,1.89,54841.0
2019-10-03,1.89,1.9,1.88,1.9,10551.0
2019-10-04,1.815,1.84,1.75,1.84,50681.0
2019-10-07,1.78,1.85,1.78,1.85,2432.0
2019-10-08,1.85,1.85,1.85,1.85,0.0
2019-10-09,1.8,1.85,1.78,1.78,19536.0
2019-10-10,1.76,1.76,1.74,1.75,60963.0
2019-10-11,1.76,1.76,1.72,1.73,25909.0
2019-10-14,1.75,1.76,1.73,1.73,79680.0
2019-10-15,1.78,1.885,1.78,1.78,921.0
2019-10-16,1.79,1.8,1.78,1.8,19531.0
2019-10-17,1.85,1.925,1.845,1.845,8206.0
2019-10-18,1.845,1.96,1.845,1.96,19385.0
2019-10-21,1.955,1.96,1.8,1.96,27932.0
2019-10-22,1.96,1.96,1.955,1.955,2638.0
2019-10-23,2.05,2.06,2.01,2.02,436333.0
2019-10-24,2.05,2.05,2.01,2.01,74965.0
2019-10-25,2.05,2.05,2.04,2.04,69000.0
2019-10-28,2.05,2.1,2.04,2.08,458408.0
2019-10-29,2.08,2.1,2.04,2.04,346758.0
2019-10-30,2.07,2.2,2.07,2.18,56061.0
2019-10-31,2.18,2.37,2.17,2.29,167759.0
2019-11-01,2.27,2.32,2.27,2.28,58845.0
2019-11-04,2.26,2.29,2.18,2.18,31564.0
2019-11-05,2.23,2.25,2.2,2.23,41080.0
2019-11-06,2.23,2.25,2.19,2.19,105913.0
2019-11-07,2.22,2.24,2.22,2.22,95527.0
2019-11-08,2.25,2.37,2.24,2.37,95132.0
2019-11-11,2.42,2.45,2.28,2.4,184063.0
2019-11-12,2.45,2.45,2.3,2.4,181020.0
2019-11-13,2.4,2.4,2.38,2.38,111973.0
2019-11-14,2.39,2.42,2.39,2.39,158970.0
2019-11-15,2.39,2.4,2.35,2.39,135275.0
2019-11-18,2.38,2.41,2.38,2.38,121080.0
2019-11-19,2.4,2.4,2.27,2.29,49807.0
2019-11-20,2.32,2.34,2.26,2.29,17050.0
2019-11-21,2.3,2.3,2.2,2.21,61148.0
2019-11-22,2.29,2.31,2.21,2.27,26018.0
2019-11-25,2.26,2.26,2.24,2.25,4100.0
2019-11-26,2.28,2.4,2.28,2.39,32879.0
2019-11-27,2.39,2.39,2.3,2.3,24143.0
2019-11-28,2.29,2.29,2.2,2.2,184413.0
2019-11-29,2.19,2.24,2.03,2.18,468834.0
2019-12-02,2.18,2.32,2.14,2.28,139817.0
2019-12-03,2.26,2.31,2.23,2.23,200905.0
2019-12-04,2.25,2.25,2.18,2.2,125202.0
2019-12-05,2.2,2.23,2.12,2.12,45482.0
2019-12-06,2.14,2.17,2.03,2.12,220409.0
2019-12-09,2.11,2.19,2.11,2.12,21382.0
2019-12-10,2.13,2.18,2.13,2.14,7746.0
2019-12-11,2.14,2.14,2.14,2.14,0.0
2019-12-12,2.15,2.18,2.08,2.12,36321.0
2019-12-13,2.12,2.29,2.1,2.23,109708.0
2019-12-16,2.23,2.23,2.11,2.15,107038.0
2019-12-17,2.2,2.25,2.18,2.25,240398.0
2019-12-18,2.26,2.39,2.24,2.39,120892.0
2019-12-19,2.42,2.7,2.42,2.57,292823.0
2019-12-20,2.56,2.57,2.47,2.57,32683.0
2019-12-23,2.54,2.56,2.49,2.54,48754.0
2019-12-24,2.5,2.6,2.5,2.59,13053.0
2019-12-27,2.59,2.65,2.59,2.64,48423.0
2019-12-30,2.65,2.8,2.635,2.73,118902.0
2019-12-31,2.75,2.75,2.72,2.72,3622.0
2020-01-02,2.75,2.75,2.64,2.64,39241.0
2020-01-03,2.65,2.74,2.5,2.74,49244.0
2020-01-06,2.75,2.8,2.58,2.68,58329.0
2020-01-07,2.695,2.74,2.66,2.73,83997.0
2020-01-08,2.73,2.75,2.7,2.73,42447.0
2020-01-09,2.74,2.82,2.74,2.8,91435.0
2020-01-10,2.8,2.88,2.8,2.88,124616.0
2020-01-13,2.95,2.98,2.85,2.96,230702.0
2020-01-14,2.96,3.11,2.87,3.1,273617.0
2020-01-15,3.23,3.32,3.14,3.24,914421.0
2020-01-16,3.29,3.54,3.23,3.23,1080237.0
2020-01-17,3.27,3.4,3.24,3.24,480165.0
2020-01-20,3.27,3.27,3.02,3.02,427904.0
2020-01-21,3.05,3.08,2.95,2.95,252222.0
2020-01-22,2.97,3.08,2.96,3.07,289639.0
2020-01-23,3.07,3.09,3.04,3.08,87061.0
2020-01-24,3.08,3.2,3.06,3.11,226606.0
2020-01-28,3.15,3.15,3.02,3.05,73418.0
2020-01-29,3.12,3.13,3.0,3.0,64192.0
2020-01-30,3.01,3.01,2.7,2.7,284795.0
2020-01-31,2.77,2.93,2.75,2.86,96421.0
2020-02-03,2.85,2.85,2.75,2.83,100803.0
2020-02-04,3.25,3.53,3.23,3.49,1468269.0
2020-02-05,3.51,3.9,3.51,3.87,756606.0
2020-02-06,3.99,4.08,3.77,3.98,423243.0
2020-02-07,3.96,4.34,3.96,4.09,431747.0
2020-02-10,4.08,4.17,4.01,4.1,238580.0
2020-02-11,4.14,4.3,4.13,4.18,222463.0
2020-02-12,4.12,4.25,4.0,4.04,226083.0
2020-02-13,4.06,4.2,3.85,4.03,304414.0
2020-02-14,4.01,4.01,3.87,3.92,132175.0
2020-02-17,3.94,3.99,3.77,3.84,164813.0
2020-02-18,3.99,3.99,3.77,3.77,375767.0
2020-02-19,3.89,3.99,3.76,3.81,603531.0
2020-02-20,3.82,4.01,3.82,3.95,428315.0
2020-02-21,3.97,3.99,3.78,3.86,189052.0
2020-02-24,3.85,3.85,3.64,3.7,363259.0
2020-02-25,3.58,3.68,3.43,3.43,395453.0
2020-02-26,3.38,3.5,3.26,3.38,386477.0
2020-02-27,3.35,3.41,3.27,3.41,309511.0
2020-02-28,3.37,3.38,3.06,3.24,491330.0
2020-03-02,3.1,3.16,2.84,3.1,385256.0
2020-03-03,3.2,3.3,3.05,3.06,309579.0
2020-03-04,3.07,3.1,2.99,3.0,68726.0
2020-03-05,3.06,3.18,3.06,3.14,232615.0
2020-03-06,3.1,3.1,2.95,2.95,338325.0
2020-03-09,2.86,2.89,2.47,2.48,599448.0
2020-03-10,2.22,2.83,2.05,2.77,580150.0
2020-03-11,2.84,2.98,2.65,2.7,288116.0
2020-03-12,2.69,2.69,2.29,2.3,524939.0
2020-03-13,2.1,2.25,2.0,2.23,601392.0
2020-03-16,2.19,2.19,1.895,2.08,815905.0
2020-03-17,1.915,2.23,1.915,2.22,2243654.0
2020-03-18,2.29,2.29,1.935,2.06,539987.0
2020-03-19,1.95,2.04,1.845,1.92,268322.0
2020-03-20,1.92,2.12,1.92,2.05,118726.0
2020-03-23,2.02,2.02,1.52,1.57,515065.0
2020-03-24,1.59,1.8,1.565,1.6,388786.0
2020-03-25,1.7,1.84,1.65,1.8,516917.0
2020-03-26,1.895,2.47,1.895,2.4,199532.0
2020-03-27,2.5,2.6,2.06,2.11,260955.0
2020-03-30,2.11,2.2,1.96,2.05,88117.0
2020-03-31,2.19,2.5,2.19,2.32,181349.0
2020-04-01,2.41,3.0,2.41,2.79,238473.0
2020-04-02,2.69,3.0,2.63,2.77,163039.0
2020-04-03,2.85,2.89,2.655,2.66,72529.0
2020-04-06,2.75,2.84,2.57,2.65,156453.0
2020-04-07,2.78,2.91,2.75,2.83,269993.0
2020-04-08,2.82,2.92,2.73,2.92,109315.0
2020-04-09,2.96,3.35,2.96,3.2,413909.0
2020-04-14,3.25,3.48,3.25,3.4,518287.0
2020-04-15,3.48,3.54,3.2,3.29,394842.0
2020-04-16,3.28,3.48,3.13,3.4,192277.0
2020-04-17,3.47,3.65,3.2,3.35,323559.0
2020-04-20,3.37,3.37,3.17,3.24,193575.0
2020-04-21,3.23,3.33,3.01,3.01,190571.0
2020-04-22,3.02,3.12,2.96,3.03,303161.0
2020-04-23,3.14,3.39,3.06,3.28,322660.0
2020-04-24,3.4,3.41,3.27,3.41,393951.0
2020-04-27,3.41,3.56,3.36,3.42,171420.0
2020-04-28,4.0,4.23,3.61,3.7,1422760.0
2020-04-29,3.85,4.1,3.77,3.81,773887.0
2020-04-30,3.94,4.08,3.84,3.9,831502.0
2020-05-01,3.88,3.96,3.72,3.8,503572.0
2020-05-04,3.75,3.8,3.45,3.6,677312.0
2020-05-05,3.61,3.78,3.59,3.6,556727.0
2020-05-06,3.66,3.8,3.61,3.74,775974.0
2020-05-07,3.75,3.94,3.68,3.81,490128.0
2020-05-08,3.83,3.85,3.68,3.68,377309.0
2020-05-11,3.75,4.12,3.7,4.02,635821.0
2020-05-12,4.04,4.47,4.04,4.13,658638.0
2020-05-13,4.02,4.32,3.97,4.2,946085.0
2020-05-14,4.09,4.26,3.87,4.02,764102.0
2020-05-15,4.06,4.06,3.8,3.98,263771.0
2020-05-18,4.01,4.3,3.99,4.2,462877.0
2020-05-19,4.2,4.22,3.96,4.02,364746.0
2020-05-20,4.08,4.14,3.95,4.0,425057.0
2020-05-21,4.0,4.41,4.0,4.14,690958.0
2020-05-22,4.14,4.26,3.9,3.96,812873.0
2020-05-25,4.1,4.29,4.065,4.2,755368.0
2020-05-26,4.25,4.49,4.21,4.38,578973.0
2020-05-27,4.3,4.44,4.19,4.22,494657.0
2020-05-28,4.3,4.35,4.09,4.15,558209.0
2020-05-29,4.29,4.49,4.26,4.38,671552.0
2020-06-01,4.42,4.62,4.33,4.6,966834.0
2020-06-02,4.7,4.89,4.62,4.7,993493.0
2020-06-03,4.82,4.82,4.56,4.62,585690.0
2020-06-04,4.74,4.82,4.62,4.65,611447.0
2020-06-05,4.75,4.8,4.55,4.65,474689.0
2020-06-09,4.8,5.09,4.77,4.93,812255.0
2020-06-10,4.95,5.21,4.76,4.92,536535.0
2020-06-11,5.06,5.06,4.5,4.54,540544.0
2020-06-12,4.4,4.66,4.24,4.63,733459.0
2020-06-15,4.74,4.82,4.26,4.32,837026.0
2020-06-16,4.58,4.97,4.55,4.89,599973.0
2020-06-17,4.99,5.1,4.83,5.01,799101.0
2020-06-18,5.6,6.08,5.17,5.21,1831028.0
2020-06-19,5.35,5.56,5.31,5.56,844684.0
2020-06-22,5.63,5.89,5.48,5.66,640489.0
2020-06-23,5.73,5.92,5.44,5.84,800210.0
2020-06-24,5.9,6.11,5.7,5.84,864936.0
2020-06-25,5.71,5.97,5.655,5.67,684847.0
2020-06-26,5.69,6.24,5.69,6.14,801115.0
2020-06-29,6.05,6.56,5.91,6.18,964646.0
2020-06-30,6.32,6.56,6.2,6.31,777231.0
2020-07-01,6.31,6.31,6.31,6.31,0.0
2020-07-02,7.2,7.44,6.68,7.44,2863117.0
2020-07-03,7.58,7.59,6.92,7.12,1110221.0
2020-07-06,7.18,7.37,7.0,7.34,969351.0
2020-07-07,7.34,7.365,6.78,6.81,940574.0
2020-07-08,6.59,7.15,6.58,7.0,928419.0
2020-07-09,7.05,7.09,6.52,6.78,807357.0
2020-07-10,7.0,7.9,6.98,7.6,1797942.0
2020-07-13,7.71,7.82,7.33,7.69,884147.0
2020-07-14,7.5,7.6,7.16,7.34,529847.0
2020-07-15,7.7,8.04,7.52,7.75,1045076.0
2020-07-16,7.84,8.07,7.63,7.85,682183.0
2020-07-17,7.8,7.8,6.79,7.12,2364057.0
2020-07-20,7.11,7.43,6.99,7.25,476259.0
2020-07-21,7.4,7.61,7.33,7.48,603974.0
2020-07-22,7.46,7.97,7.32,7.78,567223.0
2020-07-23,7.75,7.97,7.41,7.88,786219.0
2020-07-24,7.68,7.91,7.55,7.83,273086.0
2020-07-27,7.65,7.88,7.6,7.78,446921.0
2020-07-28,7.87,8.38,7.86,8.23,1455517.0
2020-07-29,8.2,8.47,7.72,7.99,1241264.0
2020-07-30,7.99,8.1,7.66,7.7,715671.0
2020-07-31,7.8,7.94,7.51,7.52,611374.0
2020-08-03,7.65,7.785,7.55,7.61,716767.0
2020-08-04,7.8,8.34,7.8,8.01,1117435.0
2020-08-05,8.04,8.16,7.85,8.0,569105.0
2020-08-06,8.05,8.07,7.8,8.0,514991.0
2020-08-07,8.0,8.0,7.74,7.85,936335.0
2020-08-10,8.0,8.24,8.0,8.19,973340.0
2020-08-11,8.24,8.24,8.02,8.07,450612.0
2020-08-12,8.0,8.14,7.63,7.8,640024.0
2020-08-13,7.94,8.04,7.655,7.77,424562.0
2020-08-14,7.74,7.88,7.625,7.84,479331.0
2020-08-17,7.84,7.89,7.65,7.85,567689.0
2020-08-18,7.85,8.16,7.8,7.93,829395.0
2020-08-19,7.95,8.0,7.67,7.81,410200.0
2020-08-20,7.8,8.16,7.7,8.11,642126.0
2020-08-21,8.15,8.15,7.85,7.88,369693.0
2020-08-24,7.9,7.91,7.75,7.88,376295.0
2020-08-25,7.94,7.99,7.65,7.89,1053133.0
2020-08-26,7.87,8.45,7.82,8.45,1085376.0
2020-08-27,8.55,8.57,8.15,8.28,395951.0
2020-08-28,8.26,8.34,7.96,8.21,445918.0
2020-08-31,8.75,9.79,8.75,9.69,2076812.0
2020-09-01,9.85,10.09,9.22,9.4,1980093.0
2020-09-02,9.61,10.03,9.61,9.95,1206202.0
2020-09-03,10.1,10.33,9.515,9.99,975288.0
2020-09-04,9.41,9.84,9.2,9.21,1229504.0
2020-09-07,9.32,9.91,9.3,9.8,747250.0
2020-09-08,9.89,10.0,9.55,9.61,522439.0
2020-09-09,9.5,9.765,9.3,9.33,953874.0
2020-09-10,9.45,9.77,9.44,9.5,449751.0
2020-09-11,9.48,9.59,9.23,9.36,419497.0
2020-09-14,9.41,9.6,8.72,9.0,1203286.0
2020-09-15,9.06,9.36,9.05,9.14,687960.0
2020-09-16,9.35,10.0,9.28,9.89,1052584.0
2020-09-17,9.93,10.35,9.88,10.04,874108.0
2020-09-18,10.2,10.9,10.19,10.9,2031661.0
2020-09-21,10.6,10.89,10.44,10.75,1161925.0
2020-09-22,10.69,11.0,10.52,10.9,827090.0
2020-09-23,11.01,11.75,11.01,11.54,1048770.0
2020-09-24,11.41,11.47,11.23,11.31,77652.0
2020-09-25,11.36,11.46,10.98,11.35,576369.0
2020-09-28,11.35,11.77,11.22,11.46,472526.0
2020-09-29,11.55,12.1,11.53,12.01,717903.0
2020-09-30,12.13,12.49,11.91,12.33,917747.0
2020-10-01,12.85,12.99,12.35,12.43,1247088.0
2020-10-02,12.41,12.55,11.88,12.1,902844.0
2020-10-05,12.0,12.59,11.96,12.2,498511.0
2020-10-06,12.1,12.48,11.67,12.22,1005987.0
2020-10-07,12.29,13.4,12.27,13.38,1186676.0
2020-10-08,13.88,14.0,12.95,12.99,1172082.0
2020-10-09,13.0,13.1,12.61,13.0,714171.0
2020-10-12,13.0,13.16,12.82,12.96,35146.0
2020-10-13,13.09,13.36,12.93,13.0,381501.0
2020-10-14,13.18,13.82,13.03,13.65,566438.0
2020-10-15,13.7,13.85,13.375,13.48,420419.0
2020-10-16,13.5,14.05,13.41,13.7,654600.0
2020-10-19,13.9,14.0,13.56,13.74,618597.0
2020-10-20,13.65,14.05,13.5,14.03,590033.0
2020-10-21,13.94,14.03,11.51,11.62,3908023.0
2020-10-22,11.45,12.24,11.41,11.6,2271274.0
2020-10-23,11.69,11.9,10.54,10.65,2671856.0
2020-10-26,10.6,10.78,9.775,9.87,2049253.0
2020-10-27,9.56,9.95,9.32,9.86,2489759.0
2020-10-28,9.85,11.03,9.8,10.65,1772888.0
2020-10-29,10.2,11.08,9.86,10.9,1372042.0
2020-10-30,11.05,11.24,10.4,10.43,1170194.0
2020-11-02,10.39,10.63,9.91,10.06,776809.0
2020-11-03,10.13,10.33,9.94,10.0,625964.0
2020-11-04,10.0,10.94,9.75,10.76,1026193.0
2020-11-05,10.9,11.5,10.77,11.3,1276092.0
2020-11-06,11.46,11.84,11.19,11.72,1175761.0
2020-11-09,11.91,12.65,11.91,12.5,1710923.0
2020-11-10,10.25,10.44,9.73,9.93,3957518.0
2020-11-11,10.0,10.09,9.61,9.76,1109275.0
2020-11-12,10.0,10.25,9.92,10.09,1413004.0
2020-11-13,10.3,10.38,9.96,9.98,937798.0
2020-11-16,10.21,10.27,10.11,10.16,51307.0
2020-11-17,10.16,10.41,9.88,10.3,1704305.0
2020-11-18,10.37,10.63,10.31,10.38,906711.0
2020-11-19,10.5,10.59,10.31,10.45,775407.0
2020-11-20,10.6,11.02,10.46,10.79,826723.0
2020-11-23,10.99,11.08,10.8,11.03,516860.0
2020-11-24,11.03,11.05,10.56,10.8,905444.0
2020-11-25,10.71,10.85,9.6,9.77,2658066.0
2020-11-26,9.77,10.0,9.51,9.6,1241406.0
2020-11-27,9.59,9.64,9.25,9.39,1020043.0
2020-11-30,9.55,10.05,9.5,9.84,3717833.0
2020-12-01,9.51,10.06,9.4,10.04,1035771.0
2020-12-02,10.06,10.11,9.8,9.81,586564.0
2020-12-03,9.71,9.8,9.48,9.65,1153419.0
2020-12-04,9.7,9.88,9.51,9.72,760996.0
2020-12-07,9.85,9.85,9.42,9.42,647229.0
2020-12-08,9.42,9.495,9.1,9.33,798781.0
2020-12-09,9.27,9.5,9.19,9.47,785944.0
2020-12-10,9.43,9.7,9.3,9.36,695451.0
2020-12-11,9.29,9.52,9.25,9.5,791593.0
2020-12-14,9.5,9.94,9.5,9.74,643014.0
2020-12-15,9.78,9.87,9.5,9.53,706201.0
2020-12-16,9.72,10.05,9.56,9.93,658737.0
2020-12-17,10.1,10.47,10.09,10.23,576177.0
2020-12-18,10.22,10.5,10.01,10.26,506979.0
2020-12-21,10.25,10.6,10.02,10.49,523478.0
2020-12-22,10.54,10.61,10.21,10.42,589286.0
2020-12-23,10.5,10.74,10.3,10.56,484210.0
2020-12-24,10.65,10.69,10.485,10.59,364592.0
2020-12-29,10.74,11.09,10.66,11.09,682634.0
2020-12-30,11.1,11.35,11.035,11.25,488882.0
2020-12-31,11.33,11.33,11.05,11.07,269045.0
2021-01-04,11.27,11.88,11.24,11.8,727477.0
2021-01-05,11.86,12.63,11.81,12.4,1148068.0
2021-01-06,12.41,12.41,11.51,11.64,814508.0
2021-01-07,11.95,12.09,11.41,11.52,481716.0
2021-01-08,11.54,11.81,11.54,11.69,341957.0
2021-01-11,11.69,11.76,11.43,11.54,362399.0
2021-01-12,11.44,12.03,11.44,11.87,628244.0
2021-01-13,11.99,12.45,11.99,12.4,731291.0
2021-01-14,12.5,12.81,12.305,12.41,466961.0
2021-01-15,12.5,12.5,11.615,11.93,680538.0
2021-01-18,11.94,12.0,11.75,11.85,162018.0
2021-01-19,11.98,12.54,11.95,12.54,1025576.0
2021-01-20,12.85,13.43,12.75,13.39,992821.0
2021-01-21,13.5,13.9,13.46,13.46,801400.0
2021-01-22,13.55,13.61,13.08,13.33,521160.0
2021-01-25,13.34,13.53,13.21,13.45,238073.0
2021-01-27,13.48,13.51,11.55,11.72,1980488.0
2021-01-28,11.55,11.565,11.17,11.27,684370.0
2021-01-29,11.5,12.13,11.3,11.43,710169.0
2021-02-01,11.35,11.35,10.35,11.04,937765.0
2021-02-02,11.32,11.34,9.97,10.53,3185038.0
2021-02-03,10.7,11.23,10.48,10.85,1040116.0
2021-02-04,10.79,10.79,10.11,10.16,1331872.0
2021-02-05,10.4,11.19,10.35,11.12,1310351.0
2021-02-08,11.0,11.29,10.81,10.86,601620.0
2021-02-09,10.9,11.0,10.63,10.92,410382.0
2021-02-10,11.0,11.0,10.66,10.87,565308.0
2021-02-11,10.87,11.24,10.8,11.05,415265.0
2021-02-12,11.1,11.29,10.94,11.05,1033251.0
2021-02-15,11.05,11.9,11.03,11.88,713367.0
2021-02-16,11.98,11.99,11.31,11.35,783760.0
2021-02-17,11.49,11.6,11.225,11.31,681346.0
2021-02-18,11.29,11.29,10.83,11.0,486322.0
2021-02-19,11.0,11.25,10.84,11.1,504921.0
2021-02-22,11.1,11.1,10.5,10.77,690086.0
2021-02-23,10.87,10.87,9.92,9.94,999043.0
2021-02-24,9.98,10.32,9.57,10.28,1411181.0
2021-02-25,10.28,10.31,9.4,9.6,2152487.0
2021-02-26,9.28,9.32,8.8,9.29,2531596.0
2021-03-01,9.32,9.78,9.32,9.75,974767.0
2021-03-02,9.8,10.05,9.56,9.56,775737.0
2021-03-03,9.56,9.75,9.43,9.61,561540.0
2021-03-04,9.5,9.54,9.27,9.36,807202.0
2021-03-05,9.23,9.23,8.6,9.16,1308229.0
2021-03-08,9.16,9.3,8.43,8.45,1557254.0
2021-03-09,8.25,8.69,8.01,8.27,2079496.0
2021-03-10,8.29,9.0,8.11,9.0,1173141.0
2021-03-11,9.09,9.09,8.45,8.61,1187580.0
2021-03-12,8.78,9.24,8.74,9.13,553529.0
2021-03-15,9.15,9.5,9.09,9.19,524090.0
2021-03-16,9.66,10.19,9.66,10.13,1409380.0
2021-03-17,10.1,10.88,9.86,10.55,1245659.0
2021-03-18,10.7,11.07,10.59,10.94,1263538.0
2021-03-19,10.85,11.03,10.45,10.62,2699883.0
2021-03-22,10.69,10.69,10.1,10.13,552495.0
2021-03-23,10.34,10.42,10.0,10.06,455822.0
2021-03-24,10.0,10.27,9.74,9.86,485286.0
2021-03-25,9.9,9.99,9.55,9.74,392937.0
2021-03-26,9.75,10.15,9.75,10.1,484508.0
2021-03-29,10.4,10.5,9.67,9.67,471710.0
2021-03-30,9.53,9.64,9.2,9.35,691771.0
2021-03-31,9.35,9.7,9.09,9.1,661411.0
2021-04-01,9.11,9.85,9.1,9.75,616592.0
2021-04-06,9.8,10.23,9.78,9.95,539247.0
2021-04-07,9.95,9.95,9.69,9.83,215353.0
2021-04-08,9.85,10.0,9.69,9.98,289829.0
2021-04-09,10.0,10.16,9.78,10.0,259749.0
2021-04-12,10.0,10.08,9.82,9.9,212147.0
2021-04-13,9.89,10.37,9.885,10.23,286119.0
2021-04-14,10.35,10.65,10.28,10.58,557748.0
2021-04-15,10.4,10.52,10.185,10.44,288686.0
2021-04-16,10.46,10.8,10.32,10.71,361877.0
2021-04-19,10.8,11.1,10.71,10.75,553162.0
2021-04-20,10.36,10.98,10.18,10.91,1213518.0
2021-04-21,10.25,10.4,9.68,9.75,2103441.0
2021-04-22,9.9,9.95,9.21,9.3,1671588.0
2021-04-23,9.1,9.6,8.91,9.39,1847572.0
2021-04-26,9.6,9.86,9.37,9.83,837747.0
2021-04-27,10.14,10.39,9.89,10.34,1275280.0
2021-04-28,10.98,11.1,10.36,10.54,1466188.0
2021-04-29,10.84,11.2,10.5,11.2,1440458.0
2021-04-30,11.19,11.28,10.65,10.7,614906.0
2021-05-03,10.71,10.85,10.58,10.66,242114.0
2021-05-04,10.73,10.86,10.63,10.83,257683.0
2021-05-05,10.29,10.785,9.98,10.27,754269.0
2021-05-06,10.27,10.39,9.99,10.06,373035.0
2021-05-07,10.1,10.55,10.06,10.55,331313.0
2021-05-10,10.21,10.82,10.21,10.8,446374.0
2021-05-11,10.42,10.49,9.64,10.25,889623.0
2021-05-12,10.25,10.52,9.88,10.19,514200.0
2021-05-13,10.03,10.12,9.86,9.87,402059.0
2021-05-14,9.9,10.03,9.62,9.85,738962.0
2021-05-17,9.92,9.99,9.57,9.57,448725.0
2021-05-18,9.61,9.66,9.21,9.31,764302.0
2021-05-19,9.32,9.47,9.13,9.13,557085.0
2021-05-20,9.14,9.67,9.12,9.56,1132783.0
2021-05-21,9.53,9.67,9.11,9.18,536659.0
2021-05-24,9.2,9.43,9.18,9.35,403833.0
2021-05-25,9.4,9.7,9.29,9.3,482206.0
2021-05-26,9.3,9.46,9.24,9.3,354436.0
2021-05-27,9.4,10.1,9.27,10.1,908477.0
2021-05-28,10.2,10.2,9.76,9.8,585076.0
2021-05-31,9.86,9.97,9.69,9.78,204327.0
2021-06-01,9.86,9.95,9.7,9.9,201740.0
2021-06-02,9.93,10.08,9.85,10.08,190546.0
2021-06-03,10.18,11.0,10.1,10.84,1265527.0
2021-06-04,10.4,10.86,10.12,10.86,627684.0
2021-06-07,10.86,10.91,10.57,10.88,245430.0
2021-06-08,10.85,10.89,10.6,10.7,336791.0
2021-06-09,10.8,11.06,10.62,10.64,406702.0
2021-06-10,10.65,10.725,10.33,10.42,327311.0
2021-06-11,10.21,10.43,10.1,10.18,527869.0
2021-06-15,10.3,10.41,9.99,10.2,247482.0
2021-06-16,10.2,10.32,10.08,10.2,329371.0
2021-06-17,10.2,10.45,9.88,10.01,642718.0
2021-06-18,10.04,10.27,10.04,10.22,642805.0
2021-06-21,10.1,10.34,9.92,10.1,553445.0
2021-06-22,10.26,10.67,10.13,10.4,295240.0
2021-06-23,10.58,10.77,9.99,10.17,562100.0
2021-06-24,10.17,10.44,10.09,10.27,321400.0
2021-06-25,10.44,10.62,10.27,10.45,700516.0
2021-06-28,10.6,11.59,10.59,11.52,1257993.0
2021-06-29,11.43,11.57,10.88,11.01,552605.0
2021-06-30,10.94,10.97,10.44,10.79,563553.0
2021-07-01,10.66,10.67,10.3,10.44,530532.0
2021-07-02,10.39,10.39,9.76,9.82,1079980.0
2021-07-05,9.8,9.93,9.5,9.68,860942.0
2021-07-06,9.7,9.89,9.63,9.66,441834.0
2021-07-07,9.88,9.95,9.66,9.78,627013.0
2021-07-08,9.89,10.43,9.73,10.3,838746.0
2021-07-09,10.3,10.47,10.18,10.23,667137.0
2021-07-12,10.21,10.32,9.87,10.22,451856.0
2021-07-13,10.24,10.47,10.02,10.3,392328.0
2021-07-14,10.4,10.7,10.3,10.7,301048.0
2021-07-15,10.75,10.96,10.55,10.56,321870.0
2021-07-16,10.54,10.82,10.4,10.56,237048.0
2021-07-19,10.67,10.99,10.59,10.95,504790.0
2021-07-20,10.8,11.27,10.76,11.25,592763.0
2021-07-21,11.3,11.5,11.14,11.31,406169.0
2021-07-22,11.36,11.65,11.28,11.44,279004.0
2021-07-23,11.45,11.73,11.37,11.48,363208.0
2021-07-26,11.59,11.74,11.2,11.61,639991.0
2021-07-27,11.65,13.33,11.65,12.47,2420242.0
2021-07-28,12.34,12.71,12.0,12.25,609273.0
2021-07-29,12.38,12.72,12.33,12.4,482203.0
2021-07-30,12.43,12.58,11.95,11.95,529909.0
2021-08-02,12.0,12.33,11.85,12.3,520191.0
2021-08-03,12.39,12.73,12.38,12.57,324391.0
2021-08-04,12.58,12.9,12.37,12.39,492352.0
2021-08-05,12.4,12.65,12.25,12.33,262551.0
2021-08-06,12.33,12.56,12.18,12.21,324884.0
2021-08-09,12.16,12.5,12.02,12.49,387988.0
2021-08-10,12.52,13.19,12.51,12.62,550661.0
2021-08-11,12.65,12.76,12.3,12.49,353783.0
2021-08-12,12.38,12.545,11.975,12.44,26110.0
2021-08-13,12.3,12.58,12.03,12.18,285955.0
2021-08-16,12.19,12.3,11.98,12.09,326720.0
2021-08-17,12.24,12.4,12.05,12.05,266018.0
2021-08-18,12.05,12.18,11.9,12.15,226614.0
2021-08-19,12.16,12.7,12.135,12.7,413542.0
2021-08-20,12.68,13.08,12.61,13.02,593044.0
2021-08-23,13.08,13.69,13.05,13.6,573344.0
2021-08-24,13.85,13.85,13.0,13.05,330767.0
2021-08-25,13.04,13.17,12.69,12.84,248908.0
2021-08-26,12.91,13.38,12.9,13.31,216448.0
2021-08-27,13.32,13.49,12.97,12.97,287121.0
2021-08-30,13.75,14.86,13.65,14.34,1792655.0
2021-08-31,14.61,15.0,14.33,14.71,1481403.0
2021-09-01,14.53,15.0,13.74,13.9,67391.0
2021-09-02,14.27,14.27,13.24,13.42,1048141.0
2021-09-03,13.68,13.95,13.23,13.86,615246.0
2021-09-06,13.95,14.02,13.0,13.02,750296.0
2021-09-07,13.09,13.26,12.52,12.83,709354.0
2021-09-08,12.89,12.92,12.27,12.71,1009633.0
2021-09-09,12.93,13.19,12.57,12.8,566287.0
2021-09-10,12.86,13.1,12.71,12.84,355619.0
2021-09-13,12.85,13.09,12.5,12.89,603641.0
2021-09-14,12.92,13.08,12.86,13.05,336397.0
2021-09-15,13.1,13.66,13.07,13.5,276767.0
2021-09-16,13.54,13.65,13.01,13.12,267320.0
2021-09-17,13.29,13.44,13.1,13.37,393554.0
2021-09-20,13.35,13.35,12.66,12.83,467273.0
2021-09-21,12.7,12.71,12.24,12.6,420658.0
2021-09-22,12.55,12.81,12.26,12.76,269269.0
2021-09-23,12.77,13.29,12.77,13.17,302530.0
2021-09-24,13.2,13.36,13.0,13.16,233276.0
2021-09-27,13.15,13.22,12.81,12.95,263530.0
2021-09-28,13.23,13.23,12.52,12.54,289944.0
2021-09-29,12.3,12.44,12.1,12.21,353266.0
2021-09-30,12.29,12.57,12.26,12.57,215200.0
2021-10-01,12.32,12.4,12.06,12.1,353187.0
2021-10-04,12.1,12.34,11.89,11.93,230678.0
2021-10-05,11.76,11.83,11.49,11.59,433451.0
2021-10-06,11.7,11.99,11.53,11.55,323006.0
2021-10-07,11.7,11.9,11.5,11.78,407750.0
2021-10-08,12.0,12.38,11.97,12.34,398365.0
2021-10-11,12.44,12.44,12.19,12.28,102872.0
2021-10-12,12.28,12.28,11.82,12.11,253272.0
2021-10-13,12.07,12.52,12.07,12.37,288473.0
2021-10-14,12.37,12.91,12.32,12.88,240485.0
2021-10-15,13.1,13.73,13.01,13.41,804189.0
2021-10-18,13.62,14.03,12.96,13.04,609203.0
2021-10-19,13.15,13.185,12.47,12.62,688986.0
2021-10-20,12.85,13.14,12.81,12.95,878876.0
2021-10-21,13.05,13.06,12.71,12.93,421490.0
2021-10-22,13.0,13.2,12.88,12.93,646621.0
2021-10-25,12.97,12.97,12.2,12.54,516694.0
2021-10-26,12.75,12.76,12.52,12.59,478670.0
2021-10-27,12.6,12.71,12.26,12.71,246040.0
2021-10-28,12.71,12.75,12.43,12.75,231545.0
2021-10-29,12.5,12.75,12.44,12.67,330360.0
2021-11-01,12.67,13.23,12.52,12.9,632333.0
2021-11-02,12.88,12.89,12.28,12.28,43657.0
2021-11-03,12.25,12.49,11.81,12.24,416744.0
2021-11-04,12.31,12.61,12.29,12.46,342923.0
2021-11-05,12.5,12.65,12.2,12.23,238379.0
2021-11-08,12.03,12.11,11.26,11.3,664234.0
2021-11-09,11.28,11.31,10.92,10.99,1002167.0
2021-11-10,10.8,10.98,10.41,10.41,1799818.0
2021-11-11,10.41,10.67,10.325,10.61,875624.0
2021-11-12,10.87,10.95,10.64,10.86,782323.0
2021-11-15,10.95,11.08,10.45,10.49,708604.0
2021-11-16,10.51,10.805,10.325,10.72,551392.0
2021-11-17,10.75,11.1,10.69,11.04,612626.0
2021-11-18,11.05,11.35,10.96,11.25,549175.0
2021-11-19,11.65,11.665,11.04,11.12,340565.0
2021-11-22,11.2,11.47,11.06,11.38,220266.0
2021-11-23,11.38,11.45,10.78,10.81,642301.0
2021-11-24,10.8,10.86,10.54,10.71,368589.0
2021-11-25,10.8,10.89,10.52,10.54,184158.0
2021-11-26,10.48,10.61,10.21,10.6,346897.0
2021-11-29,10.5,10.93,10.4,10.72,426852.0
2021-11-30,10.8,11.03,10.65,10.65,509901.0
2021-12-01,10.65,10.75,10.3,10.58,307982.0
2021-12-02,10.4,10.57,10.08,10.49,426427.0
2021-12-03,10.49,10.49,10.03,10.15,489950.0
2021-12-06,10.15,10.35,10.02,10.03,441946.0
2021-12-07,10.04,10.35,10.02,10.35,190441.0
2021-12-08,10.55,10.73,10.54,10.6,326227.0
2021-12-09,10.5,10.53,10.06,10.07,572483.0
2021-12-10,10.1,10.77,9.9,10.77,765893.0
2021-12-13,10.7,10.73,10.39,10.48,502011.0
2021-12-14,10.48,10.66,10.42,10.52,145809.0
2021-12-15,10.52,10.55,10.09,10.11,260725.0
2021-12-16,10.2,10.69,10.19,10.59,318717.0
2021-12-17,10.75,10.79,10.41,10.5,485831.0
2021-12-20,10.4,10.47,9.97,10.0,450995.0
2021-12-21,9.98,10.13,9.76,10.09,585348.0
2021-12-22,10.25,10.53,10.225,10.5,263849.0
2021-12-23,10.5,10.53,10.35,10.53,165341.0
2021-12-24,10.6,10.72,10.31,10.31,92576.0
2021-12-29,10.31,10.91,10.31,10.85,273938.0
2021-12-30,10.79,10.84,10.67,10.8,190932.0
2021-12-31,10.8,10.84,10.635,10.76,99579.0
2022-01-04,10.85,10.87,10.68,10.79,136895.0
2022-01-05,10.7,10.73,10.38,10.5,198653.0
2022-01-06,10.28,10.33,9.95,10.05,429928.0
2022-01-07,10.04,10.16,9.98,10.07,219697.0
2022-01-10,10.03,10.23,9.82,10.17,385002.0
2022-01-11,10.04,10.38,9.96,10.24,718686.0
2022-01-12,10.3,10.47,10.21,10.32,269200.0
2022-01-13,10.18,10.18,9.87,9.96,404893.0
2022-01-14,9.79,9.8,8.905,8.98,1769807.0
2022-01-17,8.8,9.205,8.8,9.12,919772.0
2022-01-18,8.99,9.3,8.82,9.13,1110525.0
2022-01-19,8.95,8.96,8.13,8.24,1201190.0
2022-01-20,8.27,8.51,8.11,8.47,1002952.0
2022-01-21,8.43,8.53,8.26,8.31,707029.0
2022-01-24,8.1,8.34,7.59,8.3,1312064.0
2022-01-25,8.15,8.47,8.07,8.08,691087.0
2022-01-27,7.96,8.0,7.455,7.72,1700763.0
2022-01-28,7.58,8.0,7.58,8.0,735611.0
2022-01-31,8.15,8.57,8.06,8.48,517088.0
2022-02-01,8.65,8.92,8.565,8.89,562977.0
2022-02-02,8.9,8.97,8.66,8.96,354869.0
2022-02-03,9.0,9.09,8.1,8.17,668991.0
2022-02-04,8.2,8.52,8.2,8.36,432984.0
2022-02-07,8.4,8.58,8.11,8.19,722789.0
2022-02-08,8.08,8.17,7.91,8.05,901959.0
2022-02-09,9.19,9.37,8.71,8.83,3172992.0
2022-02-10,8.67,8.72,8.21,8.32,1469856.0
2022-02-11,8.16,8.33,7.86,8.25,1328227.0
2022-02-14,8.2,8.2,7.84,7.87,625808.0
2022-02-15,7.78,7.93,7.63,7.75,622383.0
2022-02-16,8.06,8.52,8.06,8.21,787675.0
2022-02-17,8.2,8.36,8.09,8.09,428495.0
2022-02-18,7.76,7.79,7.5,7.71,986821.0
2022-02-21,7.55,7.64,7.3,7.58,507445.0
2022-02-22,7.55,7.56,7.22,7.3,577253.0
2022-02-23,7.3,7.31,7.09,7.17,422417.0
2022-02-24,7.0,7.03,6.62,6.71,1578916.0
2022-02-25,6.62,7.25,6.62,7.03,869137.0
2022-02-28,7.04,7.13,6.81,6.83,379991.0
2022-03-01,7.09,7.41,6.98,7.36,510009.0
2022-03-02,7.1,7.33,6.81,7.33,650447.0
2022-03-03,7.33,7.34,7.1,7.16,179171.0
2022-03-04,7.2,7.2,6.65,6.73,346110.0
2022-03-07,6.76,6.76,6.33,6.54,407511.0
2022-03-08,6.53,6.7,6.41,6.55,285272.0
2022-03-09,6.56,6.62,6.33,6.4,581940.0
2022-03-10,6.45,6.7,6.31,6.56,343696.0
2022-03-11,6.68,6.68,6.15,6.21,444573.0
2022-03-14,6.18,6.34,6.07,6.2,235213.0
2022-03-15,6.16,6.16,5.84,6.05,417984.0
2022-03-16,6.09,6.15,5.86,5.95,790367.0
2022-03-17,6.08,6.56,6.07,6.49,683433.0
2022-03-18,6.44,6.7,6.37,6.52,671123.0
2022-03-21,6.7,6.94,6.56,6.7,406246.0
2022-03-22,6.72,6.73,6.5,6.66,481560.0
2022-03-23,6.91,7.09,6.79,6.99,391247.0
2022-03-24,7.03,7.03,6.72,6.84,196932.0
2022-03-25,6.89,6.99,6.8,6.8,283418.0
2022-03-28,6.85,6.87,6.55,6.61,176729.0
2022-03-29,6.59,6.9,6.59,6.85,13456.0
2022-03-30,6.84,7.01,6.76,6.88,239481.0
2022-03-31,6.9,6.9,6.67,6.69,230823.0
2022-04-01,6.69,6.69,6.6,6.62,138667.0
2022-04-04,6.68,6.75,6.51,6.65,196022.0
2022-04-05,6.79,7.25,6.77,7.05,837001.0
2022-04-06,7.0,7.0,6.62,6.72,336704.0
2022-04-07,6.64,6.66,6.17,6.26,625949.0
2022-04-08,6.36,6.57,6.27,6.31,293100.0
2022-04-11,6.26,6.35,6.12,6.25,242948.0
2022-04-12,6.16,6.25,6.1,6.19,273484.0
2022-04-13,6.19,6.38,6.15,6.22,189320.0
2022-04-14,6.35,6.45,6.21,6.35,267700.0
2022-04-19,6.29,6.4,6.23,6.38,191152.0
2022-04-20,6.44,6.44,6.21,6.23,161725.0
2022-04-21,6.2,6.28,5.97,6.03,402044.0
2022-04-22,5.94,6.07,5.9,5.92,214976.0
2022-04-26,5.94,6.2,5.91,6.1,240914.0
2022-04-27,5.9,6.22,5.85,6.19,350389.0
2022-04-28,6.25,6.44,6.0,6.13,374440.0
2022-04-29,6.02,6.16,5.81,5.9,471134.0
2022-05-02,5.89,5.89,5.5,5.55,550349.0
2022-05-03,5.58,5.72,5.36,5.4,635785.0
2022-05-04,5.4,5.42,4.9,5.02,1505079.0
2022-05-05,5.02,5.25,4.9,4.94,742666.0
2022-05-06,4.6,4.6,4.18,4.4,2923995.0
2022-05-09,4.31,4.44,4.21,4.21,596051.0
2022-05-10,4.2,4.52,4.09,4.49,754662.0
2022-05-11,4.43,4.6,4.25,4.6,1359935.0
2022-05-12,4.48,4.67,4.41,4.58,729185.0
2022-05-13,4.62,4.9,4.6,4.81,525408.0
2022-05-16,4.98,5.1,4.63,4.7,650272.0
2022-05-17,4.68,4.68,4.54,4.58,477808.0
2022-05-18,4.63,4.71,4.5,4.58,332467.0
2022-05-19,4.45,4.46,4.21,4.22,617702.0
2022-05-20,4.34,4.49,4.31,4.44,543269.0
2022-05-23,4.43,4.52,4.36,4.51,239908.0
2022-05-24,4.54,4.54,4.3,4.35,352813.0
2022-05-25,4.25,4.33,4.2,4.2,319172.0
2022-05-26,4.16,4.34,4.13,4.25,581675.0
2022-05-27,4.34,4.4,4.26,4.37,440936.0
2022-05-30,4.49,4.7,4.46,4.69,318028.0
2022-05-31,4.69,4.7,4.4,4.4,779866.0
2022-06-01,4.41,4.52,4.3,4.33,569478.0
2022-06-02,4.33,4.34,4.2,4.3,236069.0
2022-06-03,4.45,4.63,4.45,4.48,684034.0
2022-06-06,4.44,4.46,4.29,4.32,593682.0
2022-06-07,4.26,4.28,3.82,3.87,963360.0
2022-06-08,4.04,4.13,3.89,3.98,1059862.0
2022-06-09,3.92,3.96,3.83,3.89,281665.0
2022-06-10,3.76,3.81,3.59,3.74,570201.0
2022-06-14,3.59,3.65,3.34,3.65,581915.0
2022-06-15,3.51,3.64,3.46,3.47,512014.0
2022-06-16,3.54,3.64,3.375,3.4,546505.0
2022-06-17,3.27,3.31,3.17,3.2,549615.0
2022-06-20,3.2,3.58,3.2,3.52,1318209.0
2022-06-21,3.51,3.58,3.44,3.53,378216.0
2022-06-22,3.52,3.57,3.27,3.29,324079.0
2022-06-23,3.3,3.51,3.3,3.43,784014.0
2022-06-24,3.52,3.84,3.48,3.81,394896.0
2022-06-27,3.85,3.91,3.65,3.77,535686.0
2022-06-28,3.76,3.76,3.63,3.66,477766.0
2022-06-29,3.58,3.61,3.19,3.41,967688.0
2022-06-30,3.28,3.38,3.11,3.32,960803.0
2022-07-01,3.25,3.42,3.18,3.36,253030.0
2022-07-04,3.37,3.51,3.29,3.34,267308.0
2022-07-05,3.36,3.53,3.34,3.48,272594.0
2022-07-06,3.56,3.9,3.56,3.79,1005707.0
2022-07-07,3.79,3.8,3.66,3.66,483198.0
2022-07-08,3.78,3.94,3.73,3.74,619080.0
2022-07-11,3.73,3.73,3.55,3.56,234686.0
2022-07-12,3.48,3.48,2.96,2.97,1795810.0
2022-07-13,2.99,3.3,2.98,3.29,1729400.0
2022-07-14,3.22,3.48,3.17,3.39,563615.0
2022-07-15,3.38,3.39,3.27,3.34,285941.0
2022-07-18,3.37,3.51,3.24,3.51,391499.0
2022-07-19,3.48,3.63,3.38,3.52,447342.0
2022-07-20,3.73,3.8,3.55,3.56,540031.0
2022-07-21,3.65,3.89,3.64,3.86,483371.0
2022-07-22,3.81,3.85,3.66,3.8,397129.0
2022-07-25,3.79,3.79,3.64,3.67,138347.0
2022-07-26,3.64,3.71,3.37,3.52,516029.0
2022-07-27,3.53,4.0,3.44,4.0,787320.0
2022-07-28,4.24,4.99,4.24,4.54,1875475.0
2022-07-29,4.7,5.32,4.64,5.29,3016307.0
2022-08-01,5.19,5.19,4.64,4.68,580396.0
2022-08-02,4.6,4.7,4.37,4.56,403816.0
2022-08-03,4.55,4.8,4.47,4.66,342691.0
2022-08-04,4.99,5.03,4.78,4.83,569394.0
2022-08-05,4.83,4.84,4.65,4.69,390027.0
2022-08-08,4.65,4.71,4.49,4.62,272994.0
2022-08-09,4.56,4.91,4.56,4.85,549475.0
2022-08-10,4.64,4.64,4.41,4.46,554202.0
2022-08-11,4.6,4.8,4.51,4.57,598839.0
2022-08-12,4.52,4.87,4.46,4.84,349463.0
2022-08-15,4.7,4.88,4.23,4.4,2330810.0
2022-08-16,5.03,5.82,4.98,5.71,4954012.0
2022-08-17,5.63,5.9,5.46,5.64,1900193.0
2022-08-18,5.64,5.64,5.29,5.53,726630.0
2022-08-19,5.58,5.58,5.15,5.17,852891.0
2022-08-22,4.9,5.08,4.75,4.95,616779.0
2022-08-23,4.85,5.04,4.79,4.9,804926.0
2022-08-24,4.9,5.07,4.88,5.03,253362.0
2022-08-25,5.04,5.1,4.99,5.0,288021.0
2022-08-26,5.09,5.18,4.96,5.0,330421.0
2022-08-29,4.69,4.91,4.59,4.89,836816.0
2022-08-30,4.65,5.01,4.65,4.98,342839.0
2022-08-31,4.99,5.2,4.93,5.04,796857.0
2022-09-01,5.2,5.2,4.9,5.0,182351.0
2022-09-02,5.08,5.1,4.99,5.02,141286.0
2022-09-05,5.08,5.19,5.0,5.1,236090.0
2022-09-06,5.13,5.28,5.06,5.2,322376.0
2022-09-07,5.04,5.28,4.93,5.27,681651.0
2022-09-08,5.3,5.9,5.29,5.57,863841.0
2022-09-09,5.59,5.93,5.59,5.84,230821.0
2022-09-12,5.92,6.11,5.82,5.95,367110.0
2022-09-13,6.0,6.25,5.96,6.01,441612.0
2022-09-14,5.75,5.86,5.61,5.78,474289.0
2022-09-15,5.97,6.06,5.81,5.84,205795.0
2022-09-16,5.85,6.0,5.79,5.81,988404.0
2022-09-19,5.8,5.8,5.475,5.53,303432.0
2022-09-20,5.63,5.64,5.39,5.55,215196.0
2022-09-21,5.4,5.49,5.31,5.39,176526.0
2022-09-23,5.39,5.4,5.12,5.17,191000.0
2022-09-26,5.12,5.31,5.03,5.18,341405.0
2022-09-27,5.0,5.07,4.72,4.95,670593.0
2022-09-28,4.93,5.12,4.72,4.75,468853.0
2022-09-29,4.9,5.37,4.9,5.15,645610.0
2022-09-30,5.02,5.07,4.89,5.01,222676.0
2022-10-03,4.79,5.23,4.79,4.95,220161.0
2022-10-04,5.04,5.46,5.04,5.44,340201.0
2022-10-05,5.57,5.77,5.5,5.77,755407.0
2022-10-06,5.75,5.87,5.64,5.7,196357.0
2022-10-07,5.7,5.9,5.64,5.88,298398.0
2022-10-10,5.75,5.75,5.21,5.33,295372.0
2022-10-11,5.25,5.25,5.05,5.17,336229.0
2022-10-12,5.1,5.37,5.01,5.27,267452.0
2022-10-13,5.2,5.36,5.14,5.34,96976.0
2022-10-14,5.63,5.67,5.4,5.53,293413.0
2022-10-17,5.47,5.52,5.32,5.5,124027.0
2022-10-18,5.63,5.765,5.34,5.64,466541.0
2022-10-19,5.58,5.8,5.43,5.64,320619.0
2022-10-20,5.52,5.57,5.17,5.27,311199.0
2022-10-21,5.23,5.24,4.98,4.99,778071.0
2022-10-24,5.03,5.33,5.03,5.14,308253.0
2022-10-25,5.22,5.27,5.02,5.09,213217.0
2022-10-26,5.24,5.25,5.0,5.04,469637.0
2022-10-27,5.01,5.13,5.0,5.02,459604.0
2022-10-28,5.0,5.2,4.99,5.07,881707.0
2022-10-31,5.17,5.85,5.17,5.6,792943.0
2022-11-01,5.51,5.93,5.51,5.93,428831.0
2022-11-02,5.9,6.1,5.72,5.75,312554.0
2022-11-03,5.62,5.74,5.47,5.74,267074.0
2022-11-04,5.66,5.77,5.55,5.69,149318.0
2022-11-07,5.89,5.89,5.52,5.54,188439.0
2022-11-08,5.49,5.51,5.23,5.3,911813.0
2022-11-09,5.27,5.275,4.68,4.75,952230.0
2022-11-10,4.7,4.73,4.47,4.66,820819.0
2022-11-11,4.95,4.95,4.3,4.36,1565634.0
2022-11-14,4.47,4.49,4.24,4.43,701088.0
2022-11-15,4.38,4.72,4.32,4.64,484474.0
2022-11-16,4.65,4.86,4.65,4.84,522945.0
2022-11-17,4.89,5.07,4.83,5.05,370326.0
2022-11-18,5.05,5.15,4.99,5.07,230377.0
2022-11-21,5.01,5.07,5.0,5.0,41899.0
2022-11-22,5.0,5.25,5.0,5.19,287152.0
2022-11-23,5.25,5.25,5.0,5.06,221083.0
2022-11-24,5.06,5.06,4.85,4.85,813992.0
2022-11-25,4.82,4.87,4.7,4.8,341152.0
2022-11-28,4.73,4.9,4.71,4.72,135904.0
2022-11-29,4.72,4.73,4.56,4.62,366235.0
2022-11-30,5.04,5.49,4.9,5.27,1956109.0
2022-12-01,5.48,5.54,5.12,5.18,898751.0
2022-12-02,5.18,5.26,4.98,4.99,406176.0
2022-12-05,4.91,4.98,4.83,4.9,231309.0
2022-12-06,4.85,4.94,4.7,4.71,326167.0
2022-12-07,4.65,4.69,4.55,4.61,313296.0
2022-12-08,4.6,4.68,4.51,4.56,252512.0
2022-12-09,4.58,4.58,4.45,4.55,160116.0
2022-12-12,4.52,4.67,4.44,4.67,436461.0
2022-12-13,4.67,4.69,4.51,4.67,184321.0
2022-12-14,4.72,4.73,4.57,4.6,70552.0
2022-12-15,4.52,4.72,4.45,4.66,253760.0
2022-12-16,4.74,4.74,4.47,4.52,289614.0
2022-12-19,4.5,4.59,4.4,4.59,250385.0
2022-12-20,4.5,4.51,4.25,4.27,359512.0
2022-12-21,4.28,4.48,4.165,4.21,291281.0
2022-12-22,4.26,4.48,4.24,4.43,257854.0
2022-12-23,4.3,4.56,4.3,4.53,97992.0
2022-12-28,4.53,4.53,4.35,4.41,140037.0
2022-12-29,4.5,4.59,4.35,4.52,228901.0
2022-12-30,4.7,4.75,4.58,4.61,328202.0
2023-01-03,4.55,4.66,4.47,4.64,111855.0
2023-01-04,4.64,4.82,4.64,4.79,354928.0
2023-01-05,4.79,4.95,4.72,4.94,366939.0
2023-01-06,4.9,4.97,4.82,4.85,131378.0
2023-01-09,4.82,4.99,4.79,4.91,187904.0
2023-01-10,4.98,5.06,4.88,4.98,236231.0
2023-01-11,4.99,4.99,4.86,4.95,167649.0
2023-01-12,4.99,5.04,4.88,5.01,259651.0
2023-01-13,4.86,5.12,4.86,5.09,141224.0
2023-01-16,5.12,5.25,5.04,5.24,266463.0
2023-01-17,5.24,5.28,5.12,5.16,205688.0
2023-01-18,5.16,5.25,5.06,5.19,108763.0
2023-01-19,5.09,5.14,4.98,5.08,230040.0
2023-01-20,5.0,5.09,4.93,5.02,228889.0
2023-01-23,5.02,5.2,5.02,5.19,112736.0
2023-01-24,5.2,5.4,5.1,5.38,383660.0
2023-01-25,5.38,5.57,5.28,5.52,416794.0
2023-01-27,5.53,5.68,5.5,5.62,486540.0
2023-01-30,5.6,5.75,5.55,5.67,332459.0
2023-01-31,5.67,5.88,5.59,5.71,315309.0
2023-02-01,5.71,5.9,5.7,5.71,334389.0
2023-02-02,5.79,6.01,5.67,5.87,603429.0
2023-02-03,5.8,5.86,5.43,5.54,725200.0
2023-02-06,5.4,5.68,5.33,5.67,286519.0
2023-02-07,5.67,5.67,5.215,5.34,524720.0
2023-02-08,5.34,5.41,5.25,5.34,352041.0
2023-02-09,5.34,5.34,5.16,5.19,454755.0
2023-02-10,5.13,5.17,5.03,5.05,676024.0
2023-02-13,5.06,5.07,4.84,4.95,316479.0
2023-02-14,4.57,4.6,3.6,3.62,5235020.0
2023-02-15,3.72,3.79,3.48,3.52,3713195.0
2023-02-16,3.56,3.65,3.47,3.62,1567648.0
2023-02-17,3.59,3.82,3.51,3.75,711579.0
2023-02-20,3.74,3.74,3.58,3.73,662421.0
2023-02-21,3.7,3.77,3.585,3.62,429162.0
2023-02-22,3.55,3.63,3.5,3.57,303348.0
2023-02-23,3.6,3.8,3.6,3.75,562050.0
2023-02-24,3.73,3.73,3.53,3.53,384730.0
2023-02-27,3.53,3.55,3.45,3.49,598832.0
2023-02-28,3.48,3.48,3.39,3.45,502692.0
2023-03-01,3.45,3.58,3.4,3.54,307341.0
2023-03-02,3.52,3.54,3.415,3.45,267670.0
2023-03-03,3.49,3.51,3.38,3.41,314640.0
2023-03-06,3.49,3.61,3.48,3.52,442924.0
2023-03-07,3.57,3.57,3.38,3.45,340236.0
2023-03-08,3.43,3.43,3.23,3.27,468003.0
2023-03-09,3.28,3.425,3.25,3.39,616049.0
2023-03-10,3.3,3.42,3.25,3.37,450867.0
2023-03-13,3.34,3.4,3.23,3.4,342261.0
2023-03-14,3.35,3.42,3.24,3.36,567074.0
2023-03-15,3.31,3.46,3.31,3.46,440005.0
2023-03-16,3.45,3.59,3.4,3.42,960467.0
2023-03-17,3.47,3.47,3.24,3.25,1112218.0
2023-03-20,3.24,3.24,3.145,3.21,247746.0
2023-03-21,3.25,3.34,3.17,3.23,333379.0
2023-03-22,3.33,3.49,3.29,3.37,791075.0
2023-03-23,3.32,3.44,3.29,3.39,384487.0
2023-03-24,3.37,3.64,3.33,3.64,770995.0
2023-03-27,3.64,3.64,3.44,3.46,269684.0
2023-03-28,3.46,3.48,3.3,3.42,593754.0
2023-03-29,3.41,3.51,3.395,3.43,372629.0
2023-03-30,3.47,3.49,3.39,3.44,470182.0
2023-03-31,3.5,3.54,3.44,3.44,249099.0
2023-04-03,3.47,3.59,3.44,3.49,238557.0
2023-04-04,3.5,3.67,3.47,3.59,445483.0
2023-04-05,3.6,3.76,3.52,3.75,360723.0
2023-04-06,3.75,4.05,3.74,4.03,1109983.0
2023-04-11,4.05,4.07,3.82,3.9,654312.0
2023-04-12,3.92,4.04,3.91,4.0,532273.0
2023-04-13,4.0,4.1,3.97,4.04,549223.0
2023-04-14,4.04,4.22,3.99,4.17,796867.0
2023-04-17,4.2,4.24,4.09,4.12,378389.0
2023-04-18,4.1,4.255,4.05,4.13,552860.0
2023-04-19,4.07,4.12,3.98,4.01,561055.0
2023-04-20,4.03,4.04,3.97,3.99,406493.0
2023-04-21,3.98,4.05,3.95,4.01,409412.0
2023-04-24,4.01,4.05,3.945,4.03,230083.0
2023-04-26,4.03,4.07,3.96,4.05,232563.0
2023-04-27,4.06,4.07,3.92,3.99,300473.0
2023-04-28,4.06,4.19,4.0,4.02,594819.0
2023-05-01,4.06,4.11,3.94,3.96,276785.0
2023-05-02,3.98,4.07,3.81,3.87,609248.0
2023-05-03,3.82,3.86,3.71,3.83,651776.0
2023-05-04,3.82,3.88,3.76,3.85,147121.0
2023-05-05,3.85,3.94,3.8,3.81,225678.0
2023-05-08,3.85,3.97,3.85,3.9,369244.0
2023-05-09,3.9,3.94,3.76,3.82,811081.0
2023-05-10,3.83,4.04,3.81,3.86,378422.0
2023-05-11,3.86,3.87,3.74,3.77,522133.0
2023-05-12,3.75,3.86,3.73,3.86,255958.0
2023-05-15,3.85,3.86,3.75,3.81,336807.0
2023-05-16,3.84,3.86,3.77,3.78,219001.0
2023-05-17,4.06,4.6,3.98,4.5,2903754.0
2023-05-18,4.57,4.99,4.57,4.8,2374663.0
2023-05-19,4.79,5.03,4.75,4.83,1091423.0
2023-05-22,4.76,4.98,4.71,4.95,547755.0
2023-05-23,4.97,5.06,4.83,4.99,700809.0
2023-05-24,4.94,4.99,4.725,4.86,881646.0
2023-05-25,4.72,4.82,4.59,4.8,521736.0
2023-05-26,4.79,4.93,4.77,4.77,318311.0
2023-05-29,4.84,4.95,4.69,4.75,458631.0
2023-05-30,4.7,4.85,4.66,4.8,166314.0
2023-05-31,4.8,4.81,4.66,4.75,546693.0
2023-06-01,4.75,4.94,4.65,4.9,409615.0
2023-06-02,4.94,4.98,4.73,4.8,655100.0
2023-06-05,4.78,4.875,4.68,4.71,391082.0
2023-06-06,4.76,4.9,4.67,4.72,856722.0
2023-06-07,4.72,4.93,4.7,4.87,375370.0
2023-06-08,4.84,4.95,4.825,4.87,535382.0
2023-06-09,4.96,5.04,4.86,4.9,554606.0
2023-06-13,4.89,5.05,4.86,4.95,496937.0
2023-06-14,5.05,5.09,4.83,4.96,609028.0
2023-06-15,4.97,5.09,4.86,4.87,518241.0
2023-06-16,4.87,5.15,4.87,5.08,1352574.0
2023-06-19,5.09,5.15,4.98,5.13,338561.0
2023-06-20,5.01,5.27,5.01,5.22,361312.0
2023-06-21,5.28,5.28,5.14,5.18,145503.0
2023-06-22,5.14,5.18,5.06,5.15,148143.0
2023-06-23,5.15,5.16,5.01,5.04,164017.0
2023-06-26,5.01,5.16,4.965,5.11,287639.0
2023-06-27,5.12,5.265,5.09,5.19,297129.0
2023-06-28,5.2,5.38,5.15,5.38,514888.0
2023-06-29,5.37,5.875,5.36,5.78,673030.0
2023-06-30,5.72,5.93,5.69,5.88,445018.0
2023-07-03,5.95,6.03,5.6,5.68,548452.0
2023-07-04,5.62,5.81,5.62,5.79,218493.0
2023-07-05,5.76,5.84,5.72,5.76,237450.0
2023-07-06,5.77,5.91,5.74,5.78,202021.0
2023-07-07,5.77,5.82,5.64,5.82,464791.0
2023-07-10,5.83,5.97,5.77,5.8,137324.0
2023-07-11,5.82,5.96,5.8,5.87,513119.0
2023-07-12,5.88,6.1,5.88,6.04,813688.0
2023-07-13,6.2,6.49,6.155,6.4,756840.0
2023-07-14,6.41,6.53,6.16,6.25,586651.0
2023-07-17,6.37,6.415,6.175,6.29,377035.0
2023-07-18,6.3,6.49,6.26,6.45,476015.0
2023-07-19,6.46,6.52,6.35,6.4,495624.0
2023-07-20,6.4,6.5,6.39,6.39,181462.0
2023-07-21,6.37,6.39,6.29,6.37,127687.0
2023-07-24,6.38,6.58,6.35,6.51,357009.0
2023-07-25,6.45,6.52,6.25,6.38,223421.0
2023-07-26,6.36,6.47,6.36,6.42,185698.0
2023-07-27,6.53,6.69,6.45,6.61,493134.0
2023-07-28,6.53,6.68,6.45,6.57,382216.0
2023-07-31,6.6,6.75,6.54,6.6,328161.0
2023-08-01,6.66,6.77,6.59,6.73,299651.0
2023-08-02,6.7,6.79,6.6,6.77,211147.0
2023-08-03,6.76,6.85,6.68,6.77,543503.0
2023-08-04,6.85,6.94,6.735,6.77,804099.0
2023-08-07,6.81,6.9,6.76,6.77,356123.0
2023-08-08,6.83,6.9,6.77,6.78,370631.0
2023-08-09,6.77,6.78,6.57,6.6,520632.0
2023-08-10,6.57,6.66,6.35,6.62,505044.0
2023-08-11,6.57,6.93,6.57,6.81,499330.0
2023-08-14,6.82,6.9,6.74,6.88,201332.0
2023-08-15,6.5,6.695,5.71,6.57,4833944.0
2023-08-16,6.6,6.6,5.75,6.11,1656000.0
2023-08-17,6.08,6.6,6.07,6.51,814604.0
2023-08-18,6.47,6.48,6.19,6.25,358294.0
2023-08-21,6.23,6.55,6.19,6.49,393885.0
2023-08-22,6.51,6.61,6.42,6.56,374431.0
2023-08-23,6.55,6.69,6.53,6.63,365404.0
2023-08-24,6.65,6.7,6.4,6.61,228491.0
2023-08-25,6.56,6.68,6.49,6.64,227176.0
2023-08-28,6.66,6.88,6.51,6.84,357812.0
2023-08-29,6.86,6.87,6.65,6.75,180358.0
2023-08-30,6.76,6.85,6.67,6.84,135792.0
2023-08-31,6.88,7.38,6.88,7.2,670269.0
2023-09-01,7.17,7.19,6.93,7.12,497226.0
2023-09-04,7.15,7.15,7.02,7.1,262202.0
2023-09-05,7.1,7.1,6.92,7.07,117015.0
2023-09-06,6.97,7.04,6.91,7.0,180990.0
2023-09-07,6.95,6.95,6.72,6.85,364516.0
2023-09-08,6.82,6.82,6.63,6.7,331648.0
2023-09-11,6.67,6.7,6.57,6.67,68915.0
2023-09-12,6.7,6.885,6.61,6.84,257640.0
2023-09-13,6.78,6.87,6.62,6.72,179945.0
2023-09-14,6.7,6.77,6.54,6.6,162635.0
2023-09-15,6.57,6.74,6.56,6.58,561869.0
2023-09-18,6.53,6.695,6.45,6.49,334260.0
2023-09-19,6.42,6.51,6.32,6.46,323008.0
2023-09-20,6.3,6.4,6.22,6.39,436295.0
2023-09-21,6.25,6.34,6.14,6.23,241007.0
2023-09-22,6.09,6.17,6.01,6.12,166962.0
2023-09-25,6.0,6.13,5.99,6.1,104003.0
2023-09-26,6.11,6.24,6.05,6.06,129195.0
2023-09-27,5.92,6.09,5.92,6.09,131202.0
2023-09-28,6.09,6.19,5.96,6.1,202707.0
2023-09-29,6.1,6.12,5.99,6.0,194172.0
2023-10-02,5.85,6.0,5.83,5.96,156483.0
2023-10-03,5.89,6.0,5.86,5.99,249080.0
2023-10-04,5.85,6.0,5.85,5.95,402228.0
2023-10-05,5.96,5.98,5.77,5.85,149247.0
2023-10-06,5.86,5.9,5.74,5.84,171457.0
2023-10-09,5.84,5.88,5.74,5.85,94983.0
2023-10-10,5.88,6.09,5.87,6.01,189042.0
2023-10-11,6.1,6.24,6.06,6.2,107696.0
2023-10-12,6.2,6.295,6.16,6.23,132602.0
2023-10-13,6.2,6.23,5.975,6.04,197855.0
2023-10-16,5.99,6.07,5.875,6.0,365609.0
2023-10-17,6.01,6.18,6.01,6.13,160818.0
2023-10-18,6.0,6.16,5.91,6.0,201140.0
2023-10-19,5.85,5.91,5.67,5.8,557807.0
2023-10-20,5.73,5.73,5.52,5.56,322679.0
2023-10-23,5.45,5.69,5.42,5.54,309014.0
2023-10-24,5.45,5.62,5.4,5.62,328819.0
2023-10-25,5.59,5.7,5.56,5.69,149625.0
2023-10-26,5.51,5.65,5.45,5.47,292880.0
2023-10-27,5.29,5.45,5.23,5.31,165172.0
2023-10-30,5.17,5.48,5.09,5.47,206180.0
2023-10-31,5.46,5.61,5.46,5.59,174234.0
2023-11-01,5.62,5.88,5.62,5.86,226380.0
2023-11-02,5.9,6.05,5.84,6.02,132962.0
2023-11-03,6.06,6.44,6.06,6.38,368568.0
2023-11-06,6.42,6.58,6.33,6.33,283267.0
2023-11-07,6.21,6.42,6.195,6.28,359415.0
2023-11-08,6.28,6.53,6.24,6.49,508592.0
2023-11-09,6.49,6.64,6.37,6.44,248610.0
2023-11-10,6.34,6.53,6.23,6.35,274670.0
2023-11-13,6.38,6.73,6.38,6.61,449213.0
2023-11-14,6.68,6.68,6.38,6.39,285103.0
2023-11-15,6.61,6.95,6.6,6.69,650665.0
2023-11-16,6.63,6.69,6.46,6.6,200002.0
2023-11-17,6.59,6.65,6.53,6.55,115967.0
2023-11-20,6.6,6.66,6.51,6.6,297867.0
2023-11-21,6.58,6.685,6.48,6.6,288077.0
2023-11-22,6.61,6.65,6.51,6.61,233410.0
2023-11-23,6.57,6.62,6.43,6.44,312490.0
2023-11-24,6.48,6.49,6.11,6.19,319153.0
2023-11-27,6.19,6.29,6.15,6.23,253315.0
2023-11-28,6.16,6.46,6.14,6.46,283019.0
2023-11-29,7.2,7.59,6.95,7.39,2396696.0
2023-11-30,7.48,8.23,7.48,8.12,1332927.0
2023-12-01,8.0,8.27,7.93,8.12,998231.0
2023-12-04,8.21,8.56,8.09,8.38,458635.0
2023-12-05,8.2,8.35,8.025,8.09,601913.0
2023-12-06,8.09,8.27,8.02,8.1,441049.0
2023-12-07,8.13,8.56,8.04,8.4,595776.0
2023-12-08,8.4,8.44,8.26,8.35,270333.0
2023-12-11,8.4,8.5,8.33,8.39,483002.0
2023-12-12,8.45,8.83,8.29,8.74,903346.0
2023-12-13,8.8,8.91,8.71,8.74,531619.0
2023-12-14,8.9,9.16,8.89,9.16,705102.0
2023-12-15,9.18,9.19,8.915,9.09,437235.0
2023-12-18,9.15,9.15,8.9,9.0,417219.0
2023-12-19,9.02,9.15,8.97,9.0,422763.0
2023-12-20,9.0,9.02,8.58,8.58,710017.0
2023-12-21,8.48,8.68,8.37,8.57,475518.0
2023-12-22,8.42,8.74,8.42,8.74,156010.0
2023-12-27,8.6,8.85,8.55,8.63,134214.0
2023-12-28,8.57,8.83,8.56,8.77,110692.0
2023-12-29,8.74,8.85,8.63,8.72,176179.0
2024-01-02,8.72,8.73,8.56,8.7,126662.0
2024-01-03,8.56,8.61,8.39,8.59,253692.0
2024-01-04,8.56,8.76,8.39,8.7,307421.0
2024-01-05,8.72,8.74,8.55,8.55,306181.0
2024-01-08,8.51,8.57,8.25,8.54,160216.0
2024-01-09,8.54,8.94,8.42,8.6,361843.0
2024-01-10,8.76,8.86,8.49,8.86,326112.0
2024-01-11,9.21,9.33,8.71,8.73,740702.0
2024-01-12,8.73,8.84,8.55,8.8,276740.0
2024-01-15,8.8,8.93,8.74,8.81,168684.0
2024-01-16,8.71,8.79,8.6,8.69,187524.0
2024-01-17,8.68,8.74,8.42,8.44,231924.0
2024-01-18,8.39,8.55,8.28,8.53,294756.0
2024-01-19,8.54,8.79,8.48,8.74,206655.0
2024-01-22,8.86,9.0,8.62,8.94,198001.0
2024-01-23,8.76,9.04,8.76,9.0,226922.0
2024-01-24,9.1,9.11,8.85,9.03,171207.0
2024-01-25,8.96,9.11,8.83,9.02,205894.0
2024-01-29,9.1,9.19,8.82,9.06,339968.0
2024-01-30,9.14,9.32,9.08,9.16,218510.0
2024-01-31,9.15,9.2,8.915,9.14,206015.0
2024-02-01,9.05,9.08,8.83,9.05,188034.0
2024-02-02,8.98,9.25,8.96,9.17,373978.0
2024-02-05,9.22,9.4,9.17,9.19,192796.0
2024-02-06,9.15,9.335,9.14,9.17,290516.0
2024-02-07,9.2,9.83,9.2,9.75,635104.0
2024-02-08,9.75,9.93,9.57,9.82,465393.0
2024-02-09,9.87,9.99,9.66,9.8,479808.0
2024-02-12,9.8,10.13,9.8,10.02,586603.0
2024-02-13,10.8,11.21,10.13,11.01,2367896.0
2024-02-14,11.0,11.4,10.95,11.33,1337709.0
2024-02-15,11.56,12.12,11.43,12.05,1081783.0
2024-02-16,11.98,12.0,11.5,11.63,967167.0
2024-02-19,11.58,11.85,11.48,11.5,911199.0
2024-02-20,11.48,12.15,11.47,12.12,624613.0
2024-02-21,12.0,12.35,11.88,11.99,907339.0
2024-02-22,11.7,11.95,11.5,11.91,772095.0
2024-02-23,12.0,12.16,11.81,12.06,570146.0
2024-02-26,12.15,12.58,12.13,12.55,493241.0
2024-02-27,12.46,12.55,12.345,12.51,481717.0
2024-02-28,12.4,12.55,12.39,12.53,536717.0
2024-02-29,12.4,12.82,12.19,12.71,1136997.0
2024-03-01,12.71,12.81,12.29,12.29,438700.0
2024-03-04,12.3,12.39,11.83,11.94,918739.0
2024-03-05,11.84,12.13,11.67,11.98,980858.0
2024-03-06,11.95,12.09,11.79,12.06,714758.0
2024-03-07,12.1,12.6,11.82,12.6,597291.0
2024-03-08,12.5,12.7,12.46,12.58,569104.0
2024-03-11,12.53,12.78,12.46,12.51,334281.0
2024-03-12,12.43,12.59,12.36,12.51,485544.0
2024-03-13,12.58,12.99,12.56,12.72,461881.0
2024-03-14,12.77,12.8,12.53,12.7,281877.0
2024-03-15,12.66,12.91,12.48,12.82,1054808.0
2024-03-18,12.72,12.83,12.53,12.78,363711.0
2024-03-19,12.89,12.95,12.74,12.78,306134.0
2024-03-20,12.8,12.89,12.58,12.62,275528.0
2024-03-21,12.51,12.815,12.51,12.67,579919.0
2024-03-22,12.69,12.69,12.275,12.46,539044.0
2024-03-25,12.56,12.7,12.45,12.49,341505.0
2024-03-26,12.38,12.95,12.32,12.86,555226.0
2024-03-27,12.86,13.3,12.58,13.13,845783.0
2024-03-28,13.25,13.29,13.0,13.12,488773.0
2024-04-02,12.98,13.02,12.25,12.34,451909.0
2024-04-03,12.1,12.21,11.94,12.11,487079.0
2024-04-04,12.14,12.32,12.08,12.22,256952.0
2024-04-05,12.0,12.3,11.98,12.15,753931.0
2024-04-08,12.1,12.2,11.97,12.11,290576.0
2024-04-09,12.08,12.485,12.02,12.41,273352.0
2024-04-10,12.48,12.61,12.11,12.61,279076.0
2024-04-11,12.34,12.58,12.23,12.23,193084.0
2024-04-12,12.21,12.36,12.0,12.23,245741.0
2024-04-15,12.0,12.18,11.97,12.06,392255.0
2024-04-16,11.9,11.95,11.32,11.45,473472.0
2024-04-17,11.4,11.67,11.36,11.45,208884.0
2024-04-18,11.48,11.525,11.02,11.2,359715.0
2024-04-19,11.14,11.3,10.85,11.3,459318.0
2024-04-22,11.21,11.54,11.12,11.45,312872.0
2024-04-23,11.5,11.69,11.225,11.49,334650.0
2024-04-24,11.55,11.66,11.24,11.45,236669.0
2024-04-26,11.26,11.555,11.24,11.35,256872.0
2024-04-29,11.5,11.5,11.28,11.41,164878.0
2024-04-30,11.35,11.44,11.155,11.44,291582.0
2024-05-01,11.25,11.48,11.23,11.34,135947.0
2024-05-02,11.25,11.28,11.05,11.14,379032.0
2024-05-03,11.25,11.79,11.25,11.7,219344.0
2024-05-06,11.75,12.16,11.71,12.0,206197.0
2024-05-07,12.0,12.39,11.96,12.33,209918.0
2024-05-08,12.33,12.62,12.06,12.62,393099.0
2024-05-09,12.67,12.71,10.28,10.36,1093106.0
2024-05-10,10.18,10.855,10.11,10.8,844873.0
2024-05-13,10.68,10.8,10.495,10.74,570783.0
2024-05-14,10.63,10.95,10.43,10.81,328447.0
2024-05-15,10.75,10.87,10.61,10.79,330439.0
2024-05-16,10.67,10.96,10.55,10.7,386123.0
2024-05-17,10.56,10.67,10.48,10.57,190457.0
2024-05-20,10.67,10.69,10.19,10.3,338102.0
2024-05-21,10.2,10.57,10.2,10.46,292326.0
2024-05-22,10.6,10.6,10.2,10.32,269018.0
2024-05-23,10.2,10.2,9.94,9.95,507073.0
2024-05-24,9.91,9.91,9.61,9.65,428196.0
2024-05-27,9.65,9.95,9.5,9.83,228764.0
2024-05-28,10.05,10.2,9.82,10.06,519960.0
2024-05-29,9.96,10.01,9.8,9.9,253151.0
2024-05-30,9.84,9.86,9.63,9.75,273529.0
2024-05-31,9.75,9.86,9.56,9.78,231152.0
2024-06-03,9.53,9.73,9.44,9.73,341194.0
2024-06-04,9.71,9.76,9.56,9.65,241763.0
2024-06-05,9.55,9.66,9.41,9.47,261296.0
2024-06-06,9.5,9.6,9.43,9.53,209702.0
2024-06-07,9.48,9.78,9.44,9.71,213579.0
2024-06-11,9.6,9.81,9.52,9.58,180264.0
2024-06-12,9.69,9.7,9.39,9.53,184985.0
2024-06-13,9.71,10.04,9.53,10.0,299112.0
2024-06-14,9.9,10.01,9.78,9.95,235656.0
2024-06-17,9.9,9.96,9.77,9.81,174962.0
2024-06-18,9.85,9.94,9.51,9.6,333024.0
2024-06-19,9.55,9.87,9.55,9.83,357436.0
2024-06-20,9.85,10.08,9.78,10.08,219319.0
2024-06-21,10.07,10.56,9.99,10.56,532211.0
2024-06-24,10.51,10.515,9.7,9.87,507756.0
2024-06-25,9.94,10.28,9.88,10.17,221249.0
2024-06-26,10.14,10.16,9.81,9.85,403019.0
2024-06-27,9.75,9.75,9.41,9.62,321213.0
2024-06-28,9.7,9.7,9.33,9.39,457821.0
2024-07-01,9.23,9.56,9.205,9.52,637642.0
2024-07-02,9.31,9.57,9.235,9.27,310219.0
2024-07-03,9.26,9.65,9.26,9.5,237541.0
2024-07-04,9.46,9.57,9.0,9.0,217619.0
2024-07-05,8.94,9.27,8.93,9.15,286538.0
2024-07-08,8.98,9.08,8.8,9.0,368282.0
2024-07-09,9.01,9.1,8.94,8.95,155952.0
2024-07-10,9.0,9.02,8.83,8.91,144381.0
2024-07-11,8.85,9.05,8.83,9.05,202422.0
2024-07-12,9.05,9.32,9.01,9.14,293993.0
2024-07-15,9.04,9.22,8.84,9.0,320556.0
2024-07-16,9.19,9.24,8.79,8.88,265154.0
2024-07-17,8.97,9.4,8.97,9.27,295332.0
2024-07-18,9.5,9.74,9.12,9.16,271254.0
2024-07-19,9.05,9.16,8.98,9.12,107746.0
2024-07-22,9.1,9.23,8.93,9.2,146015.0
2024-07-23,9.22,9.44,9.16,9.25,149549.0
2024-07-24,9.26,9.91,9.25,9.88,345895.0
2024-07-25,9.73,9.73,9.52,9.54,211325.0
2024-07-26,9.54,9.71,9.47,9.7,137098.0
2024-07-29,9.81,9.93,9.435,9.47,253434.0
2024-07-30,9.48,9.61,9.32,9.5,98222.0
2024-07-31,9.41,9.94,9.41,9.76,219070.0
2024-08-01,9.8,10.32,9.72,10.26,423198.0
2024-08-02,10.08,10.22,9.89,9.98,233095.0
2024-08-05,9.9,9.9,9.48,9.5,253745.0
2024-08-06,9.5,9.86,9.49,9.8,194204.0
2024-08-07,9.75,9.79,9.62,9.7,136845.0
2024-08-08,9.64,9.71,9.2,9.33,218338.0
2024-08-09,9.45,9.5,9.24,9.3,171493.0
2024-08-12,9.41,9.55,9.3,9.5,149419.0
2024-08-13,11.9,12.24,11.51,11.71,1885143.0
2024-08-14,12.02,12.37,11.7,12.08,854840.0
2024-08-15,12.07,12.105,10.91,11.25,849188.0
2024-08-16,11.37,11.84,11.31,11.65,300030.0
2024-08-19,11.7,11.92,11.66,11.8,123856.0
2024-08-20,11.92,11.97,11.535,11.6,228729.0
2024-08-21,11.53,11.6,11.3,11.39,179660.0
2024-08-22,11.28,11.36,11.0,11.31,333323.0
2024-08-23,11.21,11.3,10.95,11.27,207599.0
2024-08-26,11.5,11.76,11.39,11.44,137924.0
2024-08-27,11.38,11.47,11.22,11.42,202996.0
2024-08-28,11.15,11.23,11.03,11.21,205013.0
2024-08-29,11.07,11.56,11.07,11.46,232578.0
2024-08-30,11.46,11.69,11.45,11.65,35213.0
2024-09-02,11.62,11.73,11.46,11.65,113377.0
2024-09-03,11.71,11.9,11.63,11.86,90277.0
2024-09-04,11.57,11.6,11.31,11.35,201015.0
2024-09-05,11.35,11.45,11.18,11.28,146217.0
2024-09-06,11.22,11.33,11.16,11.27,83766.0
2024-09-09,11.1,11.165,11.04,11.1,87263.0
2024-09-10,11.11,11.23,11.01,11.09,144050.0
2024-09-11,11.1,11.47,11.06,11.29,92426.0
2024-09-12,11.32,11.48,11.27,11.38,102026.0
2024-09-13,11.31,11.74,11.27,11.5,148294.0
2024-09-16,11.65,11.72,11.38,11.5,103022.0
2024-09-17,11.36,11.63,11.32,11.53,79892.0
2024-09-18,11.31,11.63,11.3,11.53,92014.0
2024-09-19,11.5,11.74,11.13,11.73,192714.0
2024-09-20,11.85,12.13,11.73,11.85,220267.0
2024-09-23,11.84,11.97,11.53,11.95,116361.0
2024-09-24,12.0,12.44,11.79,12.43,227007.0
2024-09-25,12.5,12.69,12.5,12.59,215239.0
2024-09-26,12.7,13.15,12.67,13.04,281630.0
2024-09-27,13.09,13.1,12.78,13.1,320046.0
2024-09-30,13.0,13.35,12.9,13.27,229153.0
2024-10-01,13.21,13.3,12.47,13.07,258832.0
2024-10-02,12.97,12.98,11.97,12.9,420738.0
2024-10-03,12.84,13.15,12.72,12.95,191070.0
2024-10-04,12.85,12.99,12.49,12.9,223964.0
2024-10-07,12.6,13.1,12.6,13.09,92917.0
2024-10-08,13.09,13.15,12.83,13.12,109232.0
2024-10-09,13.2,13.75,13.19,13.7,206369.0
2024-10-10,13.78,13.83,13.57,13.65,155044.0
2024-10-11,13.64,13.84,13.36,13.75,143261.0
2024-10-14,13.94,14.04,13.62,13.8,163476.0
2024-10-15,13.8,13.81,13.315,13.42,245584.0
2024-10-16,13.35,13.35,12.76,12.85,329971.0
2024-10-17,12.89,13.28,12.85,13.13,217274.0
2024-10-18,13.0,13.09,12.51,12.55,243015.0
2024-10-21,12.52,12.65,12.02,12.49,502451.0
2024-10-22,12.4,12.42,12.05,12.4,232187.0
2024-10-23,12.4,12.7,12.3,12.37,204061.0
2024-10-24,12.11,12.5,12.09,12.37,260572.0
2024-10-25,12.44,12.56,12.22,12.54,190510.0
2024-10-28,11.84,12.55,11.81,12.44,526520.0
2024-10-29,12.59,12.59,12.17,12.31,363940.0
2024-10-30,12.22,12.22,11.8,11.83,399046.0
2024-10-31,11.74,11.82,11.45,11.55,308633.0
2024-11-01,11.55,11.6,11.32,11.4,190478.0
2024-11-04,11.31,11.54,11.26,11.38,131628.0
2024-11-05,11.4,11.45,11.08,11.08,176439.0
2024-11-06,11.26,11.8,11.1,11.8,234007.0
2024-11-07,11.82,12.0,11.325,11.4,274693.0
2024-11-08,11.45,11.76,11.33,11.51,136011.0
2024-11-11,11.44,11.48,10.99,11.06,220521.0
2024-11-12,11.0,11.575,11.0,11.55,252617.0
2024-11-13,11.46,11.81,11.3,11.66,301225.0
2024-11-14,11.6,11.85,11.55,11.83,185449.0
2024-11-15,11.88,12.02,11.66,11.75,185675.0
2024-11-18,11.7,11.815,11.57,11.73,143615.0
2024-11-19,11.61,11.81,11.425,11.7,248502.0
2024-11-20,11.7,11.83,11.46,11.83,197960.0
2024-11-21,11.83,11.88,11.32,11.51,253461.0
2024-11-22,11.37,11.51,11.13,11.34,274895.0
2024-11-25,11.34,11.74,11.34,11.63,337025.0
2024-11-26,11.63,11.95,11.57,11.66,213790.0
2024-11-27,11.65,11.84,11.53,11.68,139873.0
2024-11-28,11.51,12.04,11.51,11.8,180300.0
2024-11-29,12.0,12.02,11.75,11.81,121210.0
2024-12-02,11.79,11.98,11.755,11.83,126812.0
2024-12-03,11.9,12.26,11.86,12.26,321380.0
2024-12-04,12.26,12.58,12.2,12.58,243465.0
2024-12-05,12.6,13.16,12.59,13.07,390335.0
2024-12-06,13.06,13.48,13.04,13.36,355044.0
2024-12-09,13.35,13.52,13.13,13.15,272569.0
2024-12-10,13.0,13.08,12.81,12.89,396925.0
2024-12-11,12.7,13.21,12.7,13.21,270287.0
2024-12-12,13.49,13.87,13.32,13.43,413055.0
2024-12-13,13.3,13.34,12.95,13.24,295088.0
2024-12-16,13.4,13.51,13.21,13.35,262795.0
2024-12-17,13.21,13.66,13.07,13.53,291466.0
2024-12-18,13.38,13.88,13.38,13.88,264525.0
2024-12-19,13.75,13.75,13.22,13.22,322682.0
2024-12-20,13.0,13.4,13.0,13.14,290497.0
2024-12-23,13.26,13.32,13.09,13.32,162074.0
2024-12-24,13.28,13.47,13.02,13.32,82421.0
2024-12-27,13.24,13.44,13.17,13.34,81281.0
2024-12-30,13.02,13.33,13.01,13.15,102030.0
2024-12-31,13.01,13.31,12.98,13.1,71757.0
2025-01-02,13.01,13.14,12.95,13.02,84740.0
2025-01-03,13.05,13.27,13.05,13.16,104036.0
2025-01-06,13.17,13.57,13.17,13.5,198578.0
2025-01-07,13.6,14.34,13.6,14.19,514970.0
2025-01-08,14.17,14.44,14.08,14.35,275205.0
2025-01-09,14.46,14.47,14.03,14.19,141270.0
2025-01-10,14.2,14.2,13.475,13.77,222861.0
2025-01-13,13.62,13.66,13.01,13.51,475751.0
2025-01-14,13.33,13.66,13.04,13.04,282235.0
2025-01-15,12.95,13.03,12.35,12.87,438227.0
2025-01-16,13.23,13.23,12.77,12.87,382402.0
2025-01-17,12.81,13.1,12.79,13.08,239883.0
2025-01-20,12.92,13.29,12.92,13.07,228587.0
2025-01-21,13.07,13.68,13.07,13.48,206107.0
2025-01-22,13.69,14.55,13.69,14.03,521934.0
2025-01-23,13.9,14.11,13.9,13.92,100059.0
2025-01-24,13.74,14.14,13.74,14.03,137984.0
2025-01-28,13.92,14.115,13.9,14.09,242193.0
2025-01-29,14.1,14.385,14.01,14.3,209365.0
2025-01-30,14.31,14.49,14.26,14.26,144316.0
2025-01-31,14.14,14.64,14.14,14.36,183445.0
2025-02-03,14.29,14.29,13.82,13.84,257284.0
2025-02-04,13.84,14.08,13.82,13.94,310401.0
2025-02-05,13.93,14.06,13.58,13.95,270367.0
2025-02-06,14.0,14.19,13.87,14.05,189148.0
2025-02-07,14.05,14.75,13.98,14.74,407479.0
2025-02-10,14.66,14.7,14.36,14.43,267508.0
2025-02-11,14.45,14.57,14.12,14.25,237305.0
2025-02-12,14.21,14.45,14.21,14.28,233026.0
2025-02-13,16.1,16.78,15.2,16.14,1329732.0
2025-02-14,16.64,18.11,16.46,18.04,1651177.0
2025-02-17,18.04,18.9,17.67,18.39,1055497.0
2025-02-18,18.44,18.84,18.23,18.29,417342.0
2025-02-19,18.5,18.5,17.93,18.44,483879.0
2025-02-20,18.3,18.3,17.86,18.0,407692.0
2025-02-21,18.0,18.02,17.72,17.96,191968.0
2025-02-24,17.93,18.17,17.61,17.74,260857.0
2025-02-25,17.59,17.64,17.1,17.29,316710.0
2025-02-26,17.2,17.42,16.98,17.4,308101.0
2025-02-27,17.4,17.65,17.39,17.54,257691.0
2025-02-28,17.63,17.63,17.13,17.23,446656.0
2025-03-03,17.08,17.65,17.06,17.6,185443.0
2025-03-04,17.3,17.3,16.66,16.67,510642.0
2025-03-05,16.5,16.69,16.175,16.63,303009.0
2025-03-06,16.69,16.7,16.23,16.23,154441.0
2025-03-07,15.96,16.21,15.76,16.0,382025.0
2025-03-10,16.38,16.92,16.2,16.85,664688.0
2025-03-11,16.6,16.6,15.91,16.23,658655.0
2025-03-12,16.25,16.34,15.99,16.04,328991.0
2025-03-13,16.2,16.32,15.81,15.98,252788.0
2025-03-14,15.97,16.0,15.53,15.86,283366.0
2025-03-17,16.09,16.42,15.92,16.42,366930.0
2025-03-18,16.78,17.08,16.625,16.73,392608.0
2025-03-19,16.63,16.985,16.54,16.88,460319.0
2025-03-20,16.99,17.29,16.9,17.0,487060.0
2025-03-21,16.12,17.43,16.12,16.9,2600327.0
2025-03-24,16.95,17.15,16.68,16.73,228402.0
2025-03-25,16.9,17.12,16.76,16.82,194941.0
2025-03-26,16.82,16.92,16.5,16.59,309450.0
2025-03-27,16.22,16.99,16.05,16.85,343897.0
2025-03-28,16.79,16.93,16.47,16.7,250325.0
2025-03-31,16.43,16.91,16.43,16.54,460387.0
2025-04-01,17.17,17.17,16.36,16.55,240659.0
2025-04-02,16.66,16.94,16.36,16.36,266510.0
2025-04-03,16.16,16.18,15.76,16.09,248777.0
2025-04-04,15.57,15.57,14.87,14.96,479635.0
2025-04-07,14.02,14.53,13.93,14.15,604172.0
2025-04-08,14.42,15.07,14.42,15.05,400866.0
2025-04-09,14.37,15.06,14.3,14.95,277796.0
2025-04-10,16.2,16.37,15.89,16.01,454220.0
2025-04-11,15.61,16.35,15.61,16.35,367989.0
2025-04-14,16.33,16.47,16.01,16.38,306553.0
2025-04-15,16.39,16.9,16.3,16.56,240082.0
2025-04-16,16.6,16.84,16.45,16.74,262057.0
2025-04-17,16.84,17.1,16.5,16.77,253937.0
2025-04-22,16.77,16.95,16.59,16.84,155051.0
2025-04-23,17.4,17.53,17.17,17.27,215616.0
2025-04-24,17.41,17.48,17.01,17.27,187100.0
2025-04-28,17.52,17.64,17.23,17.31,249452.0
2025-04-29,17.32,18.13,17.32,17.84,402043.0
2025-04-30,17.94,18.0,17.68,17.8,319193.0
2025-05-01,18.0,18.19,17.81,17.91,471362.0
2025-05-02,17.81,18.215,17.78,18.02,568684.0
2025-05-05,18.1,18.27,17.26,17.29,301193.0
2025-05-06,17.51,17.58,17.22,17.23,397362.0
2025-05-07,17.33,18.68,16.74,18.6,586162.0
2025-05-08,18.6,18.86,18.0,18.43,83196.0
2025-05-09,18.61,19.04,18.45,18.92,217194.0
2025-05-12,19.16,19.36,18.86,19.02,219845.0
2025-05-13,19.35,19.83,19.12,19.22,237078.0
2025-05-14,19.47,19.84,19.32,19.41,271953.0
2025-05-15,19.33,19.4,19.12,19.12,381822.0
2025-05-16,19.46,19.64,19.18,19.49,148639.0
2025-05-19,19.54,19.715,19.16,19.54,182654.0
2025-05-20,19.9,20.19,19.61,20.11,218619.0
2025-05-21,20.34,20.41,19.64,19.83,204319.0
2025-05-22,19.63,20.08,19.5,20.04,204998.0
2025-05-23,20.19,20.5,20.02,20.38,238647.0
2025-05-26,20.4,20.46,19.72,20.16,228796.0
2025-05-27,20.36,20.79,20.19,20.7,284475.0
2025-05-28,21.25,21.56,21.01,21.49,431620.0
2025-05-29,21.75,21.97,21.56,21.9,272944.0
2025-05-30,21.8,22.245,21.54,22.0,505923.0
2025-06-02,22.0,22.18,21.695,21.93,346160.0
2025-06-03,22.31,22.77,22.25,22.6,396669.0
2025-06-04,23.18,23.59,23.03,23.5,743082.0
2025-06-05,23.34,23.92,23.3,23.6,348884.0
2025-06-06,23.89,23.935,22.76,22.76,393747.0
2025-06-10,22.93,23.35,22.55,22.92,475911.0
2025-06-11,23.13,23.16,22.22,22.62,423858.0
2025-06-12,22.73,23.09,22.55,22.55,266892.0
2025-06-13,22.67,22.67,21.66,21.86,435583.0
2025-06-16,21.85,22.18,21.51,22.03,294606.0
2025-06-17,22.2,22.57,22.04,22.3,214397.0
2025-06-18,22.36,22.4,21.75,21.85,161864.0
2025-06-19,21.92,22.19,21.69,21.91,315667.0
2025-06-20,21.7,22.01,21.31,21.35,830958.0
2025-06-23,20.29,21.01,19.95,20.87,528085.0
2025-06-24,21.25,21.67,20.96,21.11,439690.0
2025-06-25,21.07,21.25,20.23,21.03,381709.0
2025-06-26,20.4,21.21,20.37,21.02,358590.0
2025-06-27,21.1,21.49,20.81,21.1,183429.0
2025-06-30,21.69,21.69,21.21,21.32,395590.0
2025-07-01,21.5,21.66,20.91,20.92,299436.0
2025-07-02,20.52,21.17,20.435,20.84,466956.0
2025-07-03,20.73,20.93,20.42,20.73,289606.0
2025-07-04,21.36,21.36,20.51,20.89,271133.0
2025-07-07,20.88,21.275,20.53,21.11,180222.0
2025-07-08,21.15,21.67,20.99,21.23,426670.0
2025-07-09,21.25,21.47,21.04,21.41,265817.0
2025-07-10,21.5,21.875,21.25,21.8,448189.0
2025-07-11,21.88,22.115,21.54,21.79,250947.0
2025-07-14,21.69,21.69,21.06,21.47,157938.0
2025-07-15,21.69,21.85,21.53,21.66,106848.0
2025-07-16,21.75,21.75,21.27,21.72,126899.0
2025-07-17,21.9,22.49,21.9,22.17,226374.0
2025-07-18,22.27,22.86,22.24,22.64,182421.0
2025-07-21,22.64,22.69,22.11,22.54,126249.0
2025-07-22,22.66,22.925,22.39,22.79,175752.0
2025-07-23,22.79,22.965,22.26,22.83,205089.0
2025-07-24,22.92,23.09,22.535,22.57,175811.0
2025-07-25,22.57,23.24,22.57,22.75,241144.0
2025-07-28,22.86,23.79,22.83,23.61,276351.0
2025-07-29,23.5,23.82,23.16,23.79,299727.0
2025-07-30,23.91,23.95,23.5,23.85,209015.0
2025-07-31,23.88,24.48,23.865,24.47,287968.0
2025-08-01,24.25,24.87,24.14,24.56,334184.0
2025-08-04,24.48,24.75,24.34,24.6,346407.0
2025-08-05,25.0,25.15,24.505,25.07,210074.0
2025-08-06,25.25,25.55,24.73,25.5,325311.0
2025-08-07,25.45,25.935,25.35,25.8,326696.0
2025-08-08,25.91,26.31,25.72,26.02,458615.0
2025-08-11,26.2,26.3,25.15,25.77,477945.0
2025-08-12,25.6,25.92,25.465,25.69,441495.0
2025-08-13,26.06,26.615,25.81,26.07,572760.0
2025-08-14,27.9,29.245,26.94,28.35,1146265.0
2025-08-15,28.18,28.19,24.92,25.03,1214411.0
2025-08-18,24.63,24.8,23.43,23.71,890352.0
2025-08-19,23.5,23.93,22.91,23.78,755518.0
2025-08-20,23.91,24.0,22.695,23.23,559496.0
2025-08-21,23.56,23.87,22.77,23.12,540720.0
2025-08-22,22.89,23.64,22.59,23.45,738093.0
2025-08-25,23.75,24.86,23.54,24.72,728085.0
2025-08-26,24.33,24.69,24.11,24.57,663283.0
2025-08-27,25.11,25.25,24.25,24.6,619983.0
2025-08-28,24.81,24.9,23.89,23.93,498469.0
2025-08-29,23.8,24.19,23.65,23.9,370530.0
2025-09-01,23.56,23.65,23.17,23.32,277726.0
2025-09-02,23.75,23.75,22.81,22.81,292258.0
2025-09-03,23.02,23.35,22.47,22.53,302740.0
2025-09-04,22.94,23.02,22.17,22.4,431350.0
2025-09-05,22.48,23.09,22.4,22.82,273065.0
2025-09-08,22.34,22.69,22.19,22.51,277984.0
2025-09-09,22.91,23.1,22.685,22.93,264750.0
2025-09-10,22.65,23.13,22.65,23.09,171638.0
2025-09-11,23.4,23.51,22.81,22.91,230508.0
2025-09-12,23.0,23.685,22.93,23.48,350671.0
2025-09-15,23.34,24.19,22.89,23.91,364941.0
2025-09-16,24.01,24.54,23.66,24.49,398156.0
2025-09-17,24.43,24.48,23.74,23.96,317542.0
2025-09-18,24.17,24.45,23.62,24.44,426144.0
2025-09-19,24.75,24.86,24.2,24.43,768187.0
2025-09-22,24.57,24.57,23.21,23.38,355038.0
2025-09-23,23.5,24.05,23.38,24.05,304622.0
2025-09-24,23.99,23.99,23.12,23.64,300380.0
2025-09-25,23.13,23.48,22.835,23.33,433159.0
2025-09-26,23.42,23.44,22.75,23.18,349032.0
2025-09-29,23.35,23.35,22.8,23.02,201575.0
2025-09-30,22.89,23.13,22.72,22.98,229290.0
2025-10-01,23.04,23.23,22.74,23.05,207096.0
2025-10-02,23.2,23.2,22.6,22.71,230034.0
2025-10-03,22.75,22.94,22.35,22.83,487838.0
2025-10-06,23.1,23.23,22.51,22.94,185943.0
2025-10-07,22.69,23.04,22.53,22.57,296353.0
2025-10-08,22.87,22.9,21.94,22.78,473252.0
2025-10-09,22.98,23.83,22.62,23.67,615277.0
2025-10-10,23.72,25.3,23.72,25.02,581666.0
2025-10-13,24.55,24.81,23.98,24.38,578684.0
2025-10-14,24.43,24.61,23.26,23.93,579466.0
2025-10-15,24.09,24.1,23.26,23.97,301800.0
2025-10-16,24.12,24.34,23.71,23.71,344983.0
2025-10-17,23.38,23.46,22.92,22.92,402984.0
2025-10-20,22.91,23.0,22.55,22.87,313711.0
2025-10-21,22.93,23.335,22.93,23.31,165571.0
2025-10-22,23.02,23.67,22.77,23.36,230332.0
2025-10-23,23.68,23.99,23.02,23.79,258645.0
2025-10-24,24.27,25.42,24.27,25.39,310079.0
2025-10-27,25.2,25.2,24.25,24.25,256822.0
2025-10-28,24.32,24.61,24.15,24.43,194389.0
2025-10-29,24.53,25.615,24.31,24.72,297897.0
2025-10-30,24.19,24.57,23.9,24.13,211873.0
2025-10-31,24.41,24.49,23.75,23.81,179418.0
2025-11-03,24.53,24.53,23.405,23.73,164931.0
2025-11-04,23.82,23.95,23.27,23.59,195135.0
2025-11-05,23.9,24.13,22.86,23.27,169286.0
2025-11-06,23.51,23.53,22.37,22.52,200935.0
2025-11-07,22.37,22.77,21.52,21.67,279734.0
2025-11-10,21.75,22.55,21.75,22.36,256206.0
2025-11-11,22.53,22.77,21.99,22.17,179941.0
2025-11-12,22.24,22.42,21.01,21.2,312847.0
2025-11-13,21.0,21.32,20.55,20.62,477010.0
2025-11-14,20.1,20.44,19.84,19.88,355084.0
2025-11-17,19.66,20.5,19.0,20.5,629167.0
2025-11-18,20.5,20.83,19.69,19.8,396176.0
2025-11-19,19.41,19.68,19.16,19.35,373091.0
2025-11-20,19.46,19.79,19.25,19.33,350807.0
2025-11-21,19.0,19.0,18.28,18.42,727725.0
2025-11-24,18.71,18.98,18.24,18.82,1078432.0
2025-11-25,19.35,20.44,19.03,20.44,541402.0
2025-11-26,13.71,15.33,13.49,13.83,3579696.0