Date,Open,High,Low,Close,Volume
2015-06-11,0.78,0.78,0.78,0.78,666.667
2015-06-12,0.81,0.87,0.81,0.81,11933.3393
2015-06-15,0.84,0.87,0.81,0.825,4000.002
2015-06-16,0.84,0.87,0.81,0.81,6266.6698
2015-06-17,0.84,0.87,0.795,0.795,7400.0037
2015-06-18,0.84,0.855,0.78,0.78,3666.6685
2015-06-19,0.825,0.9,0.825,0.855,6080.00304
2015-06-22,0.9,0.93,0.9,0.93,1333.334
2015-06-23,0.96,0.99,0.96,0.96,9666.6715
2015-06-24,0.96,0.96,0.96,0.96,0.0
2015-06-25,0.96,1.005,0.96,1.005,2666.668
2015-06-26,1.02,1.02,1.02,1.02,17000.0085
2015-06-29,1.02,1.02,1.02,1.02,0.0
2015-06-30,1.02,1.02,1.02,1.02,0.0
2015-07-02,1.02,1.02,1.02,1.02,0.0
2015-07-03,1.02,1.02,1.02,1.02,0.0
2015-07-06,1.02,1.02,1.02,1.02,0.0
2015-07-07,1.02,1.02,1.02,1.02,0.0
2015-07-08,1.02,1.02,1.02,1.02,0.0
2015-07-09,1.02,1.02,1.02,1.02,0.0
2015-07-10,1.005,1.02,1.005,1.02,2333.3345
2015-07-13,1.02,1.065,1.02,1.05,26333.3465
2015-07-14,1.08,1.125,1.08,1.125,1333.334
2015-07-15,1.17,1.23,1.17,1.17,9533.3381
2015-07-16,1.245,1.245,1.2,1.2,14333.3405
2015-07-17,1.185,1.2,1.185,1.2,1666.6675
2015-07-20,1.23,1.23,1.2,1.2,8000.004
2015-07-21,1.23,1.23,1.2,1.2,633.33365
2015-07-22,1.2,1.2,1.2,1.2,0.0
2015-07-23,1.2,1.2,1.2,1.2,0.0
2015-07-24,1.2,1.2,1.2,1.2,0.0
2015-07-27,1.185,1.2,1.185,1.2,33666.6835
2015-07-28,1.2,1.2,1.2,1.2,0.0
2015-07-29,1.2,1.2,1.2,1.2,3666.6685
2015-07-30,1.2,1.2,1.2,1.2,0.0
2015-07-31,1.2,1.2,1.2,1.2,0.0
2015-08-04,1.23,1.23,1.23,1.23,333.3335
2015-08-05,1.23,1.23,1.23,1.23,2000.001
2015-08-06,1.23,1.23,1.23,1.23,66.6667
2015-08-07,1.23,1.23,1.23,1.23,0.0
2015-08-10,1.23,1.23,1.23,1.23,333.3335
2015-08-11,1.23,1.23,1.23,1.23,0.0
2015-08-12,1.23,1.23,1.23,1.23,133.3334
2015-08-13,1.23,1.23,1.23,1.23,0.0
2015-08-14,1.23,1.23,1.23,1.23,1666.6675
2015-08-17,1.26,1.26,1.23,1.23,254.000127
2015-08-18,1.23,1.23,1.23,1.23,0.0
2015-08-19,1.26,1.26,1.26,1.26,433.33355
2015-08-20,1.26,1.29,1.26,1.29,866.6671
2015-08-21,1.29,1.29,1.29,1.29,666.667
2015-08-24,1.29,1.29,1.29,1.29,8333.3375
2015-08-25,1.26,1.26,1.23,1.23,3333.335
2015-08-26,1.23,1.23,1.23,1.23,0.0
2015-08-27,1.23,1.23,1.2,1.2,13333.34
2015-08-28,1.2,1.2,1.2,1.2,1333.334
2015-08-31,1.2,1.2,1.2,1.2,0.0
2015-09-01,1.2,1.2,1.2,1.2,0.0
2015-09-02,1.215,1.215,1.215,1.215,2333.3345
2015-09-03,1.275,1.275,1.215,1.215,133.3334
2015-09-04,1.215,1.215,1.215,1.215,0.0
2015-09-08,1.215,1.215,1.215,1.215,0.0
2015-09-09,1.215,1.215,1.215,1.215,0.0
2015-09-10,1.215,1.215,1.215,1.215,0.0
2015-09-11,1.215,1.215,1.215,1.215,0.0
2015-09-14,1.17,1.17,1.155,1.17,466.6669
2015-09-15,1.17,1.17,1.17,1.17,0.0
2015-09-16,1.08,1.155,1.05,1.05,2066.6677
2015-09-17,0.99,0.99,0.78,0.84,22060.677697
2015-09-18,0.87,0.87,0.695,0.78,23286.011643
2015-09-21,0.765,0.975,0.75,0.975,37241.351954
2015-09-22,0.915,0.975,0.9,0.975,17238.008619
2015-09-23,0.915,1.035,0.915,0.96,6146.66974
2015-09-24,0.9,0.93,0.87,0.915,4191.335429
2015-09-25,0.915,0.96,0.9,0.96,14000.007
2015-09-28,0.915,0.975,0.885,0.885,8134.004067
2015-09-29,0.855,0.9,0.765,0.9,11429.339048
2015-09-30,0.825,0.9,0.825,0.87,18453.34256
2015-10-01,0.81,0.885,0.81,0.87,3484.001742
2015-10-02,0.84,0.855,0.765,0.84,21394.677364
2015-10-05,0.825,0.825,0.72,0.72,24703.345685
2015-10-06,0.72,0.75,0.71,0.75,11046.67219
2015-10-07,0.72,0.765,0.72,0.72,23263.344965
2015-10-08,0.72,0.795,0.72,0.795,7372.003686
2015-10-09,0.735,0.78,0.725,0.75,2599.334633
2015-10-13,0.78,0.78,0.75,0.75,18222.009111
2015-10-14,0.74,0.825,0.74,0.795,11864.672599
2015-10-15,0.825,0.825,0.765,0.765,8928.671131
2015-10-16,0.78,0.81,0.78,0.81,1333.334
2015-10-19,0.78,0.78,0.735,0.765,9134.004567
2015-10-20,0.725,0.78,0.675,0.78,8898.671116
2015-10-21,0.78,0.78,0.75,0.78,1253.33396
2015-10-22,0.75,0.78,0.75,0.78,124.666729
2015-10-23,0.795,0.795,0.795,0.795,333.3335
2015-10-26,0.75,0.765,0.72,0.765,7793.33723
2015-10-27,0.765,0.765,0.69,0.75,2990.668162
2015-10-28,0.69,0.75,0.69,0.725,5680.669507
2015-10-29,0.735,0.735,0.675,0.675,17078.008539
2015-10-30,0.675,0.705,0.675,0.705,4980.00249
2015-11-02,0.69,0.735,0.69,0.72,3009.334838
2015-11-03,0.705,0.72,0.705,0.72,3333.335
2015-11-04,0.72,0.825,0.705,0.825,16530.674932
2015-11-05,0.75,0.75,0.735,0.75,1550.000775
2015-11-06,0.735,0.765,0.705,0.75,22615.344641
2015-11-09,0.69,0.735,0.675,0.735,4666.669
2015-11-10,0.735,0.735,0.645,0.645,19028.009514
2015-11-11,0.62,0.645,0.6,0.645,9448.004724
2015-11-12,0.615,0.66,0.615,0.66,4399.335533
2015-11-13,0.65,0.66,0.615,0.615,33000.0165
2015-11-16,0.615,0.635,0.585,0.615,3705.335186
2015-11-17,0.615,0.63,0.615,0.615,5644.669489
2015-11-18,0.585,0.6,0.57,0.6,13790.006895
2015-11-19,0.6,0.6,0.57,0.6,24376.678855
2015-11-20,0.57,0.57,0.525,0.525,9436.671385
2015-11-23,0.45,0.59,0.44,0.54,23939.345303
2015-11-24,0.5,0.53,0.455,0.495,45567.356117
2015-11-25,0.48,0.495,0.41,0.45,41980.687657
2015-11-26,0.435,0.45,0.42,0.45,14643.340655
2015-11-27,0.45,0.465,0.45,0.45,20391.343529
2015-11-30,0.435,0.465,0.375,0.42,67322.033661
2015-12-01,0.42,0.44,0.405,0.44,8452.670893
2015-12-02,0.405,0.45,0.405,0.45,20822.677078
2015-12-03,0.425,0.465,0.42,0.465,27860.01393
2015-12-04,0.45,0.45,0.435,0.45,20444.010222
2015-12-07,0.425,0.44,0.425,0.425,22400.0112
2015-12-08,0.42,0.44,0.41,0.435,30216.681775
2015-12-09,0.435,0.435,0.41,0.41,6347.336507
2015-12-10,0.405,0.41,0.39,0.39,82045.374356
2015-12-11,0.38,0.39,0.345,0.345,55856.694595
2015-12-14,0.35,0.36,0.345,0.345,42155.354411
2015-12-15,0.345,0.345,0.335,0.345,121956.727645
2015-12-16,0.35,0.365,0.335,0.365,72690.703012
2015-12-17,0.36,0.365,0.345,0.36,7607.337137
2015-12-18,0.36,0.36,0.335,0.345,33179.349923
2015-12-21,0.41,0.41,0.365,0.395,10479.338573
2015-12-22,0.38,0.39,0.38,0.38,18540.675937
2015-12-23,0.375,0.39,0.375,0.39,47700.690517
2015-12-24,0.435,0.435,0.395,0.42,4940.669137
2015-12-29,0.41,0.42,0.39,0.405,78150.705742
2015-12-30,0.41,0.435,0.39,0.425,86636.709985
2015-12-31,0.41,0.42,0.41,0.42,3411.335039
2016-01-04,0.39,0.425,0.39,0.41,34828.684081
2016-01-05,0.42,0.42,0.405,0.42,8978.004489
2016-01-06,0.405,0.405,0.39,0.405,23722.011861
2016-01-07,0.495,0.495,0.435,0.45,51554.692444
2016-01-08,0.45,0.455,0.44,0.45,85000.0425
2016-01-11,0.465,0.465,0.44,0.44,95900.04795
2016-01-12,0.435,0.45,0.435,0.45,14481.340574
2016-01-13,0.45,0.455,0.45,0.45,57108.695221
2016-01-14,0.45,0.45,0.39,0.45,43818.688576
2016-01-15,0.465,0.465,0.465,0.465,6666.67
2016-01-18,0.45,0.465,0.45,0.45,23384.678359
2016-01-19,0.465,0.465,0.435,0.435,13032.006516
2016-01-20,0.435,0.45,0.435,0.435,27683.347175
2016-01-21,0.435,0.45,0.425,0.425,27860.01393
2016-01-22,0.435,0.435,0.435,0.435,11066.6722
2016-01-25,0.425,0.425,0.425,0.425,18038.675686
2016-01-26,0.425,0.425,0.345,0.375,86038.709686
2016-01-27,0.365,0.375,0.365,0.375,18638.009319
2016-01-28,0.375,0.41,0.36,0.38,29035.347851
2016-01-29,0.405,0.405,0.39,0.395,14029.340348
2016-02-01,0.39,0.39,0.39,0.39,6333.3365
2016-02-02,0.38,0.38,0.35,0.35,11956.672645
2016-02-03,0.36,0.38,0.36,0.365,5400.0027
2016-02-04,0.365,0.375,0.36,0.36,11000.0055
2016-02-05,0.36,0.375,0.35,0.36,32068.016034
2016-02-08,0.36,0.36,0.33,0.36,9800.0049
2016-02-09,0.36,0.36,0.36,0.36,26666.68
2016-02-10,0.35,0.42,0.35,0.36,64043.365355
2016-02-11,0.36,0.38,0.305,0.345,39666.6865
2016-02-12,0.345,0.39,0.345,0.375,79470.039735
2016-02-16,0.365,0.39,0.365,0.38,1420.00071
2016-02-17,0.375,0.41,0.375,0.405,46807.356737
2016-02-18,0.42,0.42,0.38,0.38,14197.340432
2016-02-19,0.405,0.42,0.405,0.405,5444.669389
2016-02-22,0.51,0.51,0.425,0.435,37813.35224
2016-02-23,0.41,0.435,0.405,0.435,18000.009
2016-02-24,0.425,0.465,0.41,0.42,10686.67201
2016-02-25,0.41,0.42,0.395,0.42,9000.0045
2016-02-26,0.42,0.47,0.42,0.47,37666.6855
2016-02-29,0.45,0.45,0.425,0.435,16644.008322
2016-03-01,0.42,0.45,0.38,0.45,17470.008735
2016-03-02,0.425,0.45,0.39,0.45,46612.689973
2016-03-03,0.425,0.44,0.425,0.435,12686.006343
2016-03-04,0.435,0.45,0.435,0.45,48942.691138
2016-03-07,0.42,0.435,0.42,0.42,3940.668637
2016-03-08,0.435,0.435,0.41,0.41,13333.34
2016-03-09,0.405,0.45,0.39,0.45,13833.34025
2016-03-10,0.405,0.405,0.39,0.405,18519.342593
2016-03-11,0.42,0.435,0.405,0.435,7484.003742
2016-03-14,0.435,0.435,0.42,0.425,12142.672738
2016-03-15,0.425,0.435,0.425,0.435,4533.3356
2016-03-16,0.41,0.45,0.41,0.425,12840.673087
2016-03-17,0.42,0.45,0.42,0.45,3666.6685
2016-03-18,0.435,0.465,0.435,0.45,1582.000791
2016-03-21,0.465,0.525,0.465,0.47,4472.668903
2016-03-22,0.45,0.45,0.405,0.425,26559.346613
2016-03-23,0.435,0.465,0.425,0.465,39000.0195
2016-03-24,0.465,0.465,0.465,0.465,0.0
2016-03-28,0.465,0.465,0.465,0.465,4933.3358
2016-03-29,0.47,0.47,0.47,0.47,11333.339
2016-03-30,0.465,0.47,0.45,0.465,10466.6719
2016-03-31,0.45,0.465,0.45,0.465,136.666735
2016-04-01,0.465,0.47,0.465,0.465,28752.681043
2016-04-04,0.45,0.48,0.45,0.48,1102.667218
2016-04-05,0.495,0.495,0.47,0.48,19303.342985
2016-04-06,0.47,0.485,0.47,0.485,1367.334017
2016-04-07,0.485,0.485,0.45,0.48,23351.345009
2016-04-08,0.45,0.48,0.45,0.465,4427.335547
2016-04-11,0.455,0.48,0.455,0.48,26003.346335
2016-04-12,0.48,0.555,0.48,0.54,48551.357609
2016-04-13,0.54,0.54,0.54,0.54,1000.0005
2016-04-14,0.525,0.525,0.525,0.525,700.667017
2016-04-15,0.555,0.555,0.525,0.525,200.0001
2016-04-18,0.51,0.51,0.485,0.485,45165.355916
2016-04-19,0.525,0.525,0.51,0.525,16160.674747
2016-04-20,0.47,0.54,0.47,0.54,25933.3463
2016-04-21,0.525,0.545,0.525,0.54,35847.351257
2016-04-22,0.555,0.555,0.525,0.525,33910.683622
2016-04-25,0.515,0.515,0.515,0.515,3666.6685
2016-04-26,0.515,0.515,0.495,0.51,77566.038783
2016-04-27,0.495,0.495,0.465,0.495,25812.679573
2016-04-28,0.47,0.495,0.47,0.495,7415.337041
2016-04-29,0.495,0.495,0.465,0.465,72096.702715
2016-05-02,0.48,0.48,0.45,0.455,72191.369429
2016-05-03,0.45,0.45,0.44,0.45,4303.335485
2016-05-04,0.44,0.45,0.44,0.45,20642.676988
2016-05-05,0.44,0.44,0.44,0.44,686.000343
2016-05-06,0.435,0.435,0.375,0.425,485432.909383
2016-05-09,0.425,0.425,0.42,0.425,7262.003631
2016-05-10,0.425,0.435,0.425,0.435,17333.342
2016-05-11,0.45,0.51,0.45,0.45,14678.674006
2016-05-12,0.465,0.6,0.465,0.6,59270.696302
2016-05-13,0.555,0.555,0.525,0.555,6333.3365
2016-05-16,0.54,0.54,0.48,0.495,58517.362592
2016-05-17,0.53,0.53,0.525,0.525,6934.670134
2016-05-18,0.51,0.51,0.48,0.48,3094.001547
2016-05-19,0.495,0.495,0.495,0.495,1666.6675
2016-05-20,0.525,0.525,0.525,0.525,3333.335
2016-05-24,0.51,0.515,0.5,0.5,2274.667804
2016-05-25,0.495,0.54,0.495,0.54,7866.6706
2016-05-26,0.525,0.555,0.525,0.555,9892.004946
2016-05-27,0.555,0.555,0.555,0.555,0.0
2016-05-30,0.555,0.555,0.555,0.555,0.0
2016-05-31,0.555,0.555,0.555,0.555,1000.0005
2016-06-01,0.545,0.555,0.485,0.545,28666.681
2016-06-02,0.515,0.555,0.51,0.555,7078.003539
2016-06-03,0.51,0.51,0.485,0.495,20365.343516
2016-06-06,0.51,0.525,0.51,0.51,8666.671
2016-06-07,0.45,0.51,0.44,0.455,136091.401379
2016-06-08,0.45,0.45,0.44,0.45,109038.721186
2016-06-09,0.45,0.455,0.45,0.455,7051.336859
2016-06-10,0.455,0.455,0.45,0.45,7214.670274
2016-06-13,0.45,0.47,0.45,0.45,41331.353999
2016-06-14,0.45,0.45,0.45,0.45,74.666704
2016-06-15,0.455,0.455,0.45,0.45,1019.333843
2016-06-16,0.45,0.48,0.45,0.48,35250.017625
2016-06-17,0.465,0.47,0.455,0.47,2418.667876
2016-06-20,0.455,0.47,0.455,0.47,2069.334368
2016-06-21,0.455,0.47,0.45,0.47,6333.3365
2016-06-22,0.45,0.47,0.45,0.47,200.0001
2016-06-23,0.45,0.465,0.45,0.45,7994.670664
2016-06-24,0.47,0.47,0.47,0.47,666.667
2016-06-27,0.45,0.45,0.44,0.44,51096.692215
2016-06-28,0.44,0.455,0.44,0.455,7410.670372
2016-06-29,0.455,0.465,0.455,0.455,1333.334
2016-06-30,0.455,0.455,0.455,0.455,1333.334
2016-07-04,0.45,0.45,0.42,0.42,15050.007525
2016-07-05,0.435,0.45,0.435,0.45,8006.004003
2016-07-06,0.435,0.455,0.42,0.455,28655.347661
2016-07-07,0.435,0.435,0.435,0.435,686.000343
2016-07-08,0.435,0.435,0.435,0.435,333.3335
2016-07-11,0.42,0.6,0.42,0.54,43318.021659
2016-07-12,0.545,0.545,0.53,0.53,19333.343
2016-07-13,0.495,0.51,0.48,0.51,23263.344965
2016-07-14,0.495,0.51,0.485,0.51,5333.336
2016-07-15,0.48,0.48,0.465,0.465,39666.6865
2016-07-18,0.465,0.48,0.45,0.45,2000.001
2016-07-19,0.45,0.48,0.45,0.48,10607.338637
2016-07-20,0.51,0.525,0.51,0.525,53812.026906
2016-07-21,0.51,0.525,0.51,0.525,53678.026839
2016-07-22,0.51,0.51,0.455,0.5,90076.711705
2016-07-25,0.48,0.51,0.465,0.51,25400.0127
2016-07-26,0.53,0.6,0.525,0.6,162700.748017
2016-07-27,0.54,0.6,0.53,0.6,129420.06471
2016-07-28,0.57,0.66,0.56,0.66,84679.375673
2016-07-29,0.6,0.63,0.6,0.63,61333.364
2016-08-02,0.63,0.63,0.6,0.63,136712.735023
2016-08-03,0.6,0.6,0.555,0.575,39000.0195
2016-08-04,0.555,0.57,0.555,0.555,27735.347201
2016-08-05,0.57,0.57,0.525,0.545,35000.0175
2016-08-08,0.525,0.525,0.48,0.525,32957.349812
2016-08-09,0.5,0.5,0.45,0.47,75744.037872
2016-08-10,0.48,0.48,0.47,0.48,8166.67075
2016-08-11,0.47,0.495,0.47,0.47,8809.337738
2016-08-12,0.48,0.5,0.48,0.495,8468.670901
2016-08-15,0.5,0.5,0.465,0.465,9333.338
2016-08-16,0.47,0.485,0.47,0.485,4224.002112
2016-08-17,0.495,0.495,0.48,0.495,8352.670843
2016-08-18,0.495,0.495,0.48,0.48,5573.33612
2016-08-19,0.495,0.495,0.495,0.495,333.3335
2016-08-22,0.495,0.515,0.48,0.495,30890.015445
2016-08-23,0.48,0.48,0.48,0.48,3333.335
2016-08-24,0.525,0.53,0.525,0.53,11333.339
2016-08-25,0.5,0.51,0.5,0.5,6000.003
2016-08-26,0.5,0.5,0.5,0.5,0.0
2016-08-29,0.495,0.495,0.48,0.48,1194.667264
2016-08-30,0.495,0.495,0.495,0.495,10921.338794
2016-08-31,0.495,0.525,0.48,0.525,30666.682
2016-09-01,0.525,0.525,0.51,0.51,19652.676493
2016-09-02,0.525,0.525,0.51,0.51,3733.3352
2016-09-06,0.495,0.5,0.495,0.5,12851.339759
2016-09-07,0.495,0.51,0.495,0.51,42461.354564
2016-09-08,0.495,0.495,0.495,0.495,340.00017
2016-09-09,0.495,0.495,0.495,0.495,0.0
2016-09-12,0.51,0.51,0.48,0.48,2490.001245
2016-09-13,0.48,0.51,0.48,0.51,6545.336606
2016-09-14,0.51,0.51,0.5,0.5,7333.337
2016-09-15,0.495,0.5,0.495,0.5,274.000137
2016-09-16,0.495,0.51,0.495,0.51,6036.669685
2016-09-19,0.495,0.495,0.48,0.495,12666.673
2016-09-20,0.48,0.495,0.48,0.485,5000.0025
2016-09-21,0.495,0.495,0.495,0.495,3333.335
2016-09-22,0.48,0.48,0.48,0.48,7484.003742
2016-09-23,0.48,0.48,0.48,0.48,733.3337
2016-09-26,0.48,0.48,0.48,0.48,650.666992
2016-09-27,0.48,0.495,0.45,0.45,82129.374398
2016-09-28,0.42,0.42,0.42,0.42,14000.007
2016-09-29,0.42,0.45,0.395,0.395,50412.691873
2016-09-30,0.39,0.405,0.39,0.405,24352.678843
2016-10-03,0.405,0.405,0.405,0.405,0.0
2016-10-04,0.42,0.435,0.38,0.405,38522.019261
2016-10-05,0.405,0.405,0.39,0.405,26000.013
2016-10-06,0.39,0.405,0.39,0.405,9333.338
2016-10-07,0.405,0.405,0.315,0.345,237244.118622
2016-10-11,0.36,0.365,0.345,0.36,85838.042919
2016-10-12,0.345,0.35,0.335,0.35,9900.00495
2016-10-13,0.35,0.35,0.35,0.35,598.666966
2016-10-14,0.345,0.36,0.345,0.35,12459.339563
2016-10-17,0.36,0.36,0.3,0.33,35842.684588
2016-10-18,0.305,0.32,0.305,0.315,13666.6735
2016-10-19,0.33,0.33,0.32,0.32,13000.0065
2016-10-20,0.35,0.35,0.315,0.35,3372.001686
2016-10-21,0.33,0.36,0.33,0.35,29959.348313
2016-10-24,0.36,0.36,0.33,0.36,13813.34024
2016-10-25,0.345,0.35,0.33,0.35,9676.004838
2016-10-26,0.36,0.375,0.36,0.365,18744.009372
2016-10-27,0.36,0.36,0.36,0.36,3533.3351
2016-10-28,0.365,0.365,0.345,0.36,45866.6896
2016-10-31,0.35,0.36,0.345,0.36,6076.003038
2016-11-01,0.36,0.36,0.36,0.36,0.0
2016-11-02,0.36,0.36,0.36,0.36,24855.345761
2016-11-03,0.36,0.36,0.36,0.36,333.3335
2016-11-04,0.36,0.36,0.35,0.35,19872.676603
2016-11-07,0.36,0.36,0.345,0.36,13872.006936
2016-11-08,0.36,0.36,0.345,0.345,42333.3545
2016-11-09,0.345,0.36,0.345,0.36,31915.349291
2016-11-10,0.345,0.36,0.33,0.36,15574.007787
2016-11-11,0.35,0.36,0.35,0.36,2666.668
2016-11-14,0.345,0.36,0.345,0.36,6.66667
2016-11-15,0.36,0.36,0.33,0.345,5333.336
2016-11-16,0.33,0.345,0.33,0.345,30812.015406
2016-11-17,0.345,0.36,0.345,0.36,5695.336181
2016-11-18,0.345,0.36,0.345,0.36,10333.3385
2016-11-21,0.33,0.33,0.33,0.33,803.333735
2016-11-22,0.36,0.365,0.35,0.36,15410.007705
2016-11-23,0.36,0.365,0.35,0.36,9415.338041
2016-11-24,0.345,0.365,0.345,0.365,9079.337873
2016-11-25,0.375,0.375,0.365,0.365,13266.6733
2016-11-28,0.375,0.375,0.375,0.375,8000.004
2016-11-29,0.47,0.515,0.45,0.465,65440.699387
2016-11-30,0.465,0.495,0.455,0.455,21800.0109
2016-12-01,0.42,0.45,0.405,0.45,56526.69493
2016-12-02,0.42,0.42,0.42,0.42,7520.670427
2016-12-05,0.45,0.45,0.405,0.41,3103.334885
2016-12-06,0.405,0.41,0.405,0.41,5210.002605
2016-12-07,0.405,0.405,0.39,0.39,13144.673239
2016-12-08,0.39,0.39,0.39,0.39,4666.669
2016-12-09,0.39,0.39,0.39,0.39,4233.33545
2016-12-12,0.39,0.39,0.36,0.375,8855.337761
2016-12-13,0.39,0.39,0.39,0.39,333.3335
2016-12-14,0.39,0.39,0.39,0.39,0.0
2016-12-15,0.365,0.38,0.36,0.36,10567.338617
2016-12-16,0.375,0.375,0.36,0.36,206.66677
2016-12-19,0.375,0.375,0.375,0.375,1333.334
2016-12-20,0.36,0.39,0.36,0.375,12979.339823
2016-12-21,0.375,0.39,0.375,0.39,5842.002921
2016-12-22,0.39,0.39,0.39,0.39,3000.0015
2016-12-23,0.38,0.39,0.38,0.39,34666.684
2016-12-28,0.39,0.41,0.38,0.41,6381.336524
2016-12-29,0.395,0.405,0.395,0.405,1000.0005
2016-12-30,0.38,0.405,0.38,0.405,1333.334
2017-01-03,0.405,0.405,0.405,0.405,10940.00547
2017-01-04,0.435,0.435,0.405,0.405,14333.3405
2017-01-05,0.435,0.435,0.42,0.42,1046.66719
2017-01-06,0.42,0.425,0.405,0.425,1705.334186
2017-01-09,0.45,0.465,0.405,0.405,44115.355391
2017-01-10,0.455,0.465,0.435,0.465,11666.6725
2017-01-11,0.44,0.45,0.44,0.45,45000.0225
2017-01-12,0.435,0.45,0.435,0.45,8198.004099
2017-01-13,0.45,0.45,0.435,0.45,3102.668218
2017-01-16,0.42,0.435,0.405,0.42,59256.029628
2017-01-17,0.42,0.42,0.42,0.42,8666.671
2017-01-18,0.425,0.425,0.425,0.425,12333.3395
2017-01-19,0.42,0.435,0.42,0.435,43000.0215
2017-01-20,0.435,0.435,0.42,0.435,46041.356354
2017-01-23,0.435,0.435,0.435,0.435,333.3335
2017-01-24,0.42,0.425,0.42,0.425,68304.700819
2017-01-25,0.41,0.425,0.41,0.425,144.000072
2017-01-26,0.425,0.425,0.42,0.425,8068.004034
2017-01-27,0.405,0.435,0.405,0.435,41733.3542
2017-01-30,0.42,0.425,0.42,0.425,50333.3585
2017-01-31,0.42,0.44,0.42,0.425,59171.362919
2017-02-01,0.435,0.525,0.435,0.525,165352.749343
2017-02-02,0.48,0.495,0.465,0.495,5791.336229
2017-02-03,0.45,0.5,0.45,0.495,8437.337552
2017-02-06,0.465,0.465,0.405,0.405,251113.45889
2017-02-07,0.42,0.42,0.39,0.39,40786.020393
2017-02-08,0.435,0.435,0.39,0.39,29333.348
2017-02-09,0.405,0.41,0.405,0.405,36918.685126
2017-02-10,0.41,0.425,0.41,0.425,7040.00352
2017-02-13,0.41,0.42,0.395,0.405,55000.0275
2017-02-14,0.405,0.42,0.405,0.405,11574.005787
2017-02-15,0.395,0.405,0.395,0.405,13000.0065
2017-02-16,0.405,0.42,0.405,0.42,49038.691186
2017-02-17,0.405,0.42,0.405,0.42,7666.6705
2017-02-21,0.42,0.42,0.38,0.39,251432.125716
2017-02-22,0.39,0.41,0.39,0.39,5012.002506
2017-02-23,0.39,0.39,0.39,0.39,0.0
2017-02-24,0.39,0.41,0.39,0.39,8333.3375
2017-02-27,0.405,0.425,0.405,0.41,11019.338843
2017-02-28,0.42,0.44,0.42,0.44,24005.345336
2017-03-01,0.435,0.435,0.42,0.435,1666.6675
2017-03-02,0.44,0.455,0.425,0.435,38132.019066
2017-03-03,0.44,0.45,0.42,0.45,13579.340123
2017-03-06,0.435,0.485,0.435,0.47,11921.339294
2017-03-07,0.45,0.48,0.435,0.45,15666.6745
2017-03-08,0.44,0.465,0.44,0.44,1666.6675
2017-03-09,0.435,0.435,0.42,0.42,4367.335517
2017-03-10,0.51,0.51,0.41,0.47,103650.051825
2017-03-13,0.425,0.44,0.405,0.435,12526.67293
2017-03-14,0.435,0.44,0.435,0.44,7666.6705
2017-03-15,0.44,0.44,0.41,0.42,68000.034
2017-03-16,0.405,0.405,0.39,0.39,28872.014436
2017-03-17,0.39,0.425,0.39,0.395,9804.671569
2017-03-20,0.39,0.42,0.39,0.42,1676.667505
2017-03-21,0.41,0.41,0.395,0.405,19096.676215
2017-03-22,0.41,0.41,0.405,0.405,7434.003717
2017-03-23,0.39,0.39,0.375,0.375,53153.35991
2017-03-24,0.425,0.44,0.39,0.425,25686.012843
2017-03-27,0.425,0.425,0.395,0.42,7466.6704
2017-03-28,0.395,0.405,0.39,0.405,11364.672349
2017-03-29,0.395,0.41,0.395,0.41,11333.339
2017-03-30,0.405,0.405,0.395,0.405,1333.334
2017-03-31,0.405,0.42,0.405,0.42,13133.3399
2017-04-03,0.395,0.395,0.39,0.395,11666.6725
2017-04-04,0.42,0.42,0.39,0.395,20876.010438
2017-04-05,0.42,0.42,0.39,0.41,5000.0025
2017-04-06,0.395,0.425,0.395,0.425,22666.678
2017-04-07,0.42,0.425,0.395,0.41,8333.3375
2017-04-10,0.395,0.405,0.395,0.405,17000.0085
2017-04-11,0.395,0.405,0.395,0.405,8000.004
2017-04-12,0.405,0.405,0.39,0.39,9106.67122
2017-04-13,0.39,0.39,0.39,0.39,7068.003534
2017-04-17,0.395,0.395,0.395,0.395,5076.002538
2017-04-18,0.41,0.41,0.41,0.41,28666.681
2017-04-19,0.395,0.395,0.395,0.395,2666.668
2017-04-20,0.395,0.395,0.395,0.395,21000.0105
2017-04-21,0.395,0.395,0.395,0.395,32038.682686
2017-04-24,0.405,0.405,0.39,0.405,15504.674419
2017-04-25,0.405,0.405,0.405,0.405,4000.002
2017-04-26,0.39,0.405,0.375,0.405,24299.345483
2017-04-27,0.39,0.395,0.375,0.395,5430.669382
2017-04-28,0.405,0.405,0.375,0.375,20166.67675
2017-05-01,0.39,0.39,0.39,0.39,666.667
2017-05-02,0.375,0.395,0.375,0.395,21912.677623
2017-05-03,0.39,0.39,0.375,0.375,5333.336
2017-05-04,0.38,0.38,0.375,0.375,27933.3473
2017-05-05,0.375,0.375,0.375,0.375,6666.67
2017-05-08,0.39,0.405,0.375,0.375,7189.336928
2017-05-09,0.405,0.405,0.39,0.405,2754.001377
2017-05-10,0.39,0.405,0.38,0.38,14416.007208
2017-05-11,0.39,0.39,0.38,0.38,3666.6685
2017-05-12,0.375,0.405,0.375,0.405,11666.6725
2017-05-15,0.405,0.405,0.405,0.405,0.0
2017-05-16,0.38,0.395,0.38,0.395,2666.668
2017-05-17,0.38,0.395,0.375,0.395,5476.669405
2017-05-18,0.395,0.395,0.395,0.395,0.0
2017-05-19,0.38,0.39,0.375,0.39,12666.673
2017-05-23,0.39,0.39,0.375,0.375,16000.008
2017-05-24,0.39,0.39,0.375,0.39,29333.348
2017-05-25,0.38,0.39,0.365,0.375,14553.34061
2017-05-26,0.365,0.38,0.365,0.38,14602.673968
2017-05-29,0.38,0.38,0.375,0.38,66872.033436
2017-05-30,0.375,0.38,0.375,0.375,44666.689
2017-05-31,0.365,0.365,0.36,0.365,37908.018954
2017-06-01,0.375,0.375,0.365,0.375,25000.0125
2017-06-02,0.375,0.375,0.375,0.375,0.0
2017-06-05,0.375,0.375,0.375,0.375,0.0
2017-06-06,0.35,0.365,0.35,0.365,5204.669269
2017-06-07,0.36,0.36,0.35,0.36,17430.008715
2017-06-08,0.36,0.36,0.36,0.36,0.0
2017-06-09,0.36,0.36,0.36,0.36,7403.337035
2017-06-12,0.35,0.36,0.335,0.36,13666.6735
2017-06-13,0.36,0.36,0.36,0.36,4000.002
2017-06-14,0.36,0.36,0.36,0.36,0.0
2017-06-15,0.36,0.36,0.345,0.345,5788.669561
2017-06-16,0.35,0.35,0.345,0.35,1065.333866
2017-06-19,0.345,0.345,0.33,0.345,3274.001637
2017-06-20,0.335,0.345,0.33,0.345,23866.6786
2017-06-21,0.345,0.35,0.335,0.345,54666.694
2017-06-22,0.345,0.405,0.345,0.395,117701.392184
2017-06-23,0.395,0.395,0.38,0.38,5333.336
2017-06-26,0.375,0.375,0.375,0.375,1577.334122
2017-06-27,0.375,0.375,0.35,0.35,19050.009525
2017-06-28,0.36,0.36,0.35,0.35,2666.668
2017-06-29,0.35,0.35,0.33,0.33,42333.3545
2017-06-30,0.335,0.35,0.335,0.35,4678.669006
2017-07-04,0.365,0.365,0.335,0.345,28003.347335
2017-07-05,0.36,0.36,0.36,0.36,666.667
2017-07-06,0.375,0.375,0.36,0.375,686.000343
2017-07-07,0.36,0.36,0.35,0.35,2000.001
2017-07-10,0.345,0.345,0.345,0.345,1000.0005
2017-07-11,0.345,0.345,0.345,0.345,0.0
2017-07-12,0.35,0.35,0.315,0.33,16892.008446
2017-07-13,0.33,0.335,0.33,0.335,7000.0035
2017-07-14,0.33,0.335,0.32,0.335,19872.009936
2017-07-17,0.335,0.335,0.29,0.305,83674.708504
2017-07-18,0.305,0.315,0.305,0.315,2744.668039
2017-07-19,0.32,0.32,0.32,0.32,3000.0015
2017-07-20,0.29,0.315,0.29,0.315,9613.33814
2017-07-21,0.3,0.32,0.3,0.32,1333.334
2017-07-24,0.315,0.315,0.305,0.305,1612.667473
2017-07-25,0.3,0.32,0.3,0.32,1607.334137
2017-07-26,0.315,0.32,0.315,0.315,2062.667698
2017-07-27,0.32,0.32,0.32,0.32,13333.34
2017-07-28,0.315,0.315,0.315,0.315,534.000267
2017-07-31,0.315,0.32,0.315,0.32,4884.002442
2017-08-01,0.33,0.33,0.33,0.33,1000.0005
2017-08-02,0.33,0.33,0.33,0.33,733.3337
2017-08-03,0.33,0.335,0.33,0.335,13401.340034
2017-08-04,0.335,0.335,0.33,0.33,2870.668102
2017-08-08,0.33,0.33,0.33,0.33,1333.334
2017-08-09,0.33,0.335,0.33,0.335,17763.342215
2017-08-10,0.335,0.335,0.335,0.335,8166.67075
2017-08-11,0.39,0.525,0.39,0.48,245642.789488
2017-08-14,0.485,0.485,0.425,0.425,25333.346
2017-08-15,0.405,0.51,0.39,0.495,50090.025045
2017-08-16,0.495,0.495,0.48,0.48,6333.3365
2017-08-17,0.495,0.51,0.47,0.495,38495.352581
2017-08-18,0.485,0.5,0.485,0.5,6333.3365
2017-08-21,0.485,0.485,0.485,0.485,6666.67
2017-08-22,0.48,0.485,0.47,0.47,6800.0034
2017-08-23,0.465,0.465,0.465,0.465,2680.00134
2017-08-24,0.47,0.51,0.47,0.51,30333.3485
2017-08-25,0.51,0.51,0.51,0.51,7966.67065
2017-08-28,0.48,0.51,0.465,0.51,18701.342684
2017-08-29,0.495,0.525,0.495,0.51,11319.338993
2017-08-30,0.54,0.665,0.54,0.665,53239.359953
2017-08-31,0.635,0.665,0.57,0.665,50846.025423
2017-09-01,0.665,0.69,0.63,0.69,43666.6885
2017-09-05,0.725,0.795,0.705,0.795,97508.048754
2017-09-06,0.81,0.84,0.765,0.81,90319.378493
2017-09-07,0.81,0.825,0.78,0.825,26733.3467
2017-09-08,0.81,0.825,0.75,0.825,72168.702751
2017-09-11,0.81,0.84,0.78,0.84,75568.037784
2017-09-12,0.855,0.885,0.84,0.885,56654.694994
2017-09-13,0.855,0.915,0.855,0.885,95985.381326
2017-09-14,0.885,0.9,0.855,0.9,34682.017341
2017-09-15,0.87,0.945,0.855,0.945,104936.719135
2017-09-18,0.93,0.96,0.9,0.915,183008.091504
2017-09-19,0.9,1.035,0.9,1.035,232830.783082
2017-09-20,1.02,1.02,0.96,1.005,108378.720856
2017-09-21,1.02,1.02,0.96,0.975,18600.675967
2017-09-22,1.02,1.02,0.975,0.975,26666.68
2017-09-25,0.96,0.96,0.885,0.915,25666.6795
2017-09-26,0.9,0.915,0.9,0.9,10182.005091
2017-09-27,0.915,0.915,0.87,0.915,22780.01139
2017-09-28,0.9,0.945,0.87,0.945,7042.670188
2017-09-29,0.93,0.945,0.93,0.945,573.33362
2017-10-02,0.885,0.975,0.885,0.975,21447.344057
2017-10-03,0.93,0.93,0.93,0.93,666.667
2017-10-04,0.96,0.96,0.96,0.96,1333.334
2017-10-05,0.945,0.945,0.9,0.93,21696.010848
2017-10-06,0.945,0.96,0.9,0.96,25732.679533
2017-10-10,0.96,0.96,0.9,0.915,10333.3385
2017-10-11,0.9,0.93,0.9,0.9,36434.018217
2017-10-12,0.885,0.915,0.84,0.915,72757.369712
2017-10-13,0.87,0.915,0.87,0.915,15012.674173
2017-10-16,0.9,0.93,0.87,0.93,26442.013221
2017-10-17,0.9,0.93,0.9,0.93,3792.668563
2017-10-18,0.9,0.9,0.9,0.9,6666.67
2017-10-19,0.885,0.9,0.885,0.9,291.333479
2017-10-20,0.915,0.915,0.9,0.9,15352.674343
2017-10-23,0.885,0.9,0.885,0.9,23000.0115
2017-10-24,0.9,0.9,0.84,0.87,36815.351741
2017-10-25,0.855,0.87,0.855,0.87,20552.010276
2017-10-26,0.855,0.855,0.855,0.855,5488.002744
2017-10-27,0.885,0.885,0.87,0.885,6000.003
2017-10-30,0.87,0.87,0.855,0.855,29886.014943
2017-10-31,0.855,0.855,0.855,0.855,0.0
2017-11-01,0.855,0.855,0.84,0.84,17038.675186
2017-11-02,0.84,0.84,0.84,0.84,607.333637
2017-11-03,0.84,0.84,0.75,0.825,42154.021077
2017-11-06,0.795,0.81,0.635,0.71,101898.050949
2017-11-07,0.765,0.795,0.735,0.765,7948.670641
2017-11-08,0.78,0.78,0.75,0.75,4200.0021
2017-11-09,0.765,0.765,0.71,0.75,13062.673198
2017-11-10,0.725,0.78,0.705,0.765,18341.342504
2017-11-13,0.78,0.78,0.78,0.78,666.667
2017-11-14,0.795,0.81,0.795,0.81,9019.337843
2017-11-15,0.765,0.795,0.765,0.795,12685.339676
2017-11-16,0.795,0.795,0.795,0.795,333.3335
2017-11-17,0.795,0.795,0.795,0.795,2000.001
2017-11-20,0.765,0.765,0.765,0.765,333.3335
2017-11-21,0.81,0.825,0.81,0.825,15333.341
2017-11-22,0.81,0.81,0.765,0.795,19000.0095
2017-11-23,0.78,0.795,0.765,0.795,7322.670328
2017-11-24,0.795,0.885,0.795,0.855,43566.68845
2017-11-27,0.885,0.885,0.87,0.885,28676.014338
2017-11-28,0.87,0.87,0.855,0.855,6000.003
2017-11-29,0.87,0.87,0.84,0.855,6266.6698
2017-11-30,0.84,0.84,0.795,0.795,61940.03097
2017-12-01,0.795,0.795,0.78,0.795,2686.001343
2017-12-04,0.81,0.81,0.765,0.795,4735.335701
2017-12-05,0.81,0.81,0.78,0.78,19000.0095
2017-12-06,0.78,0.78,0.765,0.78,38333.3525
2017-12-07,0.765,0.78,0.75,0.765,12556.672945
2017-12-08,0.75,0.81,0.75,0.75,34222.683778
2017-12-11,0.75,0.795,0.74,0.795,29160.681247
2017-12-12,0.795,0.825,0.795,0.81,20594.010297
2017-12-13,0.825,0.84,0.825,0.84,3666.6685
2017-12-14,0.84,0.84,0.84,0.84,11000.0055
2017-12-15,0.825,0.84,0.81,0.84,4666.669
2017-12-18,0.84,0.855,0.825,0.84,19533.3431
2017-12-19,0.825,0.825,0.825,0.825,1666.6675
2017-12-20,0.855,0.855,0.81,0.81,22333.3445
2017-12-21,0.825,0.825,0.75,0.81,25284.012642
2017-12-22,0.825,0.84,0.81,0.825,39768.019884
2017-12-27,0.825,0.825,0.81,0.825,23063.344865
2017-12-28,0.84,0.84,0.795,0.825,28506.68092
2017-12-29,0.81,0.885,0.75,0.825,93108.046554
2018-01-02,0.825,0.84,0.795,0.795,14266.6738
2018-01-03,0.81,0.84,0.78,0.825,41666.6875
2018-01-04,0.81,0.825,0.81,0.81,7352.670343
2018-01-05,0.81,0.825,0.81,0.825,17833.34225
2018-01-08,0.825,0.825,0.81,0.81,24068.012034
2018-01-09,0.81,0.825,0.81,0.825,5686.002843
2018-01-10,0.795,0.825,0.78,0.795,62919.364793
2018-01-11,0.81,0.825,0.78,0.825,9781.338224
2018-01-12,0.81,0.825,0.81,0.825,6500.00325
2018-01-15,0.825,0.825,0.81,0.825,19830.676582
2018-01-16,0.825,0.84,0.825,0.84,24416.678875
2018-01-17,0.855,0.87,0.84,0.87,13000.0065
2018-01-18,0.855,0.87,0.84,0.87,14613.34064
2018-01-19,0.855,0.855,0.855,0.855,16000.008
2018-01-22,0.84,0.855,0.825,0.855,27934.680634
2018-01-23,0.84,0.84,0.84,0.84,7333.337
2018-01-24,0.84,0.84,0.825,0.84,23333.345
2018-01-25,0.84,0.84,0.825,0.84,35362.017681
2018-01-26,0.825,0.855,0.825,0.84,4083.335375
2018-01-29,0.87,0.9,0.87,0.87,72322.036161
2018-01-30,0.885,0.9,0.87,0.885,89506.71142
2018-01-31,0.87,0.9,0.87,0.885,109966.054983
2018-02-01,0.87,0.885,0.87,0.885,85289.375978
2018-02-02,0.87,0.885,0.87,0.885,117240.725287
2018-02-05,0.87,0.87,0.87,0.87,35416.017708
2018-02-06,0.87,0.885,0.87,0.885,176908.088454
2018-02-07,0.87,0.885,0.87,0.885,134122.067061
2018-02-08,0.855,0.855,0.825,0.825,56151.361409
2018-02-09,0.825,0.855,0.81,0.855,10863.338765
2018-02-12,0.855,0.855,0.84,0.855,6872.670103
2018-02-13,0.87,0.87,0.84,0.84,2666.668
2018-02-14,0.84,0.84,0.825,0.84,3744.668539
2018-02-15,0.825,0.84,0.825,0.84,11068.005534
2018-02-16,0.84,0.84,0.84,0.84,133.3334
2018-02-20,0.84,0.84,0.825,0.825,12789.339728
2018-02-21,0.84,0.84,0.795,0.81,14333.3405
2018-02-22,0.81,0.81,0.78,0.795,30019.348343
2018-02-23,0.81,0.825,0.81,0.825,35000.0175
2018-02-26,0.825,0.825,0.81,0.825,9686.004843
2018-02-27,0.795,0.81,0.795,0.81,12154.672744
2018-02-28,0.825,0.825,0.825,0.825,4000.002
2018-03-01,0.825,0.825,0.825,0.825,666.667
2018-03-02,0.825,0.825,0.825,0.825,10333.3385
2018-03-05,0.825,0.825,0.81,0.825,26000.013
2018-03-06,0.825,0.825,0.795,0.81,31705.349186
2018-03-07,0.795,0.795,0.75,0.78,23483.345075
2018-03-08,0.78,0.78,0.75,0.75,7004.003502
2018-03-09,0.765,0.765,0.765,0.765,1333.334
2018-03-12,0.78,0.78,0.75,0.75,14160.00708
2018-03-13,0.765,0.765,0.75,0.765,4215.335441
2018-03-14,0.765,0.765,0.765,0.765,0.0
2018-03-15,0.78,0.825,0.75,0.765,270866.8021
2018-03-16,0.825,0.825,0.78,0.795,388338.194169
2018-03-19,0.765,0.765,0.72,0.72,65834.032917
2018-03-20,0.72,0.72,0.72,0.72,8000.004
2018-03-21,0.72,0.75,0.72,0.75,118666.726
2018-03-22,0.72,0.75,0.72,0.75,136333.4015
2018-03-23,0.75,0.75,0.735,0.75,134019.400343
2018-03-26,0.75,0.75,0.75,0.75,666.667
2018-03-27,0.75,0.75,0.735,0.735,1000.0005
2018-03-28,0.735,0.75,0.72,0.72,8342.670838
2018-03-29,0.74,0.74,0.735,0.74,13666.6735
2018-04-02,0.725,0.74,0.725,0.74,232.666783
2018-04-03,0.74,0.75,0.74,0.75,84103.375385
2018-04-04,0.74,0.74,0.69,0.71,13000.0065
2018-04-05,0.71,0.71,0.71,0.71,0.0
2018-04-06,0.74,0.74,0.735,0.74,2744.668039
2018-04-09,0.74,0.74,0.735,0.74,8666.671
2018-04-10,0.74,0.75,0.72,0.74,75976.704655
2018-04-11,0.735,0.75,0.735,0.75,213000.1065
2018-04-12,0.735,0.75,0.735,0.735,366680.18334
2018-04-13,0.78,0.78,0.735,0.75,191792.095896
2018-04-16,0.75,0.75,0.74,0.75,73333.37
2018-04-17,0.75,0.75,0.735,0.75,35219.350943
2018-04-18,0.75,0.75,0.75,0.75,33333.35
2018-04-19,0.75,0.75,0.735,0.74,68372.034186
2018-04-20,0.735,0.74,0.735,0.74,804.000402
2018-04-23,0.72,0.72,0.72,0.72,140666.737
2018-04-24,0.72,0.72,0.71,0.71,115147.390907
2018-04-25,0.72,0.72,0.72,0.72,13666.6735
2018-04-26,0.705,0.705,0.705,0.705,3666.6685
2018-04-27,0.705,0.705,0.705,0.705,0.0
2018-04-30,0.665,0.675,0.65,0.675,123672.728503
2018-05-01,0.675,0.675,0.675,0.675,0.0
2018-05-02,0.675,0.675,0.675,0.675,0.0
2018-05-03,0.66,0.66,0.63,0.645,122936.728135
2018-05-04,0.645,0.645,0.635,0.645,35366.68435
2018-05-07,0.605,0.645,0.605,0.615,286333.4765
2018-05-08,0.615,0.615,0.6,0.615,11492.005746
2018-05-09,0.6,0.6,0.57,0.6,307342.820338
2018-05-10,0.57,0.585,0.56,0.57,328703.497685
2018-05-11,0.57,0.585,0.545,0.545,465874.899604
2018-05-14,0.525,0.65,0.525,0.63,264289.465478
2018-05-15,0.6,0.645,0.6,0.645,149099.407883
2018-05-16,0.66,0.66,0.645,0.645,116000.058
2018-05-17,0.65,0.765,0.65,0.65,258418.795876
2018-05-18,0.675,0.675,0.645,0.665,23333.345
2018-05-22,0.675,0.81,0.665,0.81,169656.751495
2018-05-23,0.81,0.885,0.795,0.81,92358.712846
2018-05-24,0.75,0.81,0.735,0.81,194393.43053
2018-05-25,0.81,0.81,0.78,0.81,107000.0535
2018-05-28,0.795,0.84,0.795,0.825,43476.688405
2018-05-29,0.855,0.855,0.81,0.84,15856.007928
2018-05-30,0.855,0.87,0.855,0.87,52733.3597
2018-05-31,0.885,0.975,0.885,0.975,103862.718598
2018-06-01,0.99,1.035,0.975,0.99,55333.361
2018-06-04,0.99,0.99,0.99,0.99,1000.0005
2018-06-05,0.975,1.05,0.96,1.05,252496.126248
2018-06-06,1.065,1.065,0.975,0.99,34968.017484
2018-06-07,1.005,1.02,0.975,1.02,21390.677362
2018-06-08,1.02,1.05,0.975,1.05,32333.3495
2018-06-11,1.035,1.05,1.02,1.035,20533.3436
2018-06-12,1.05,1.05,1.02,1.05,20633.34365
2018-06-13,1.05,1.125,1.05,1.065,78898.706116
2018-06-14,1.095,1.095,1.08,1.095,110232.721783
2018-06-15,1.095,1.125,1.08,1.125,39550.686442
2018-06-18,1.125,1.125,1.08,1.125,38400.0192
2018-06-19,1.125,1.125,1.05,1.095,50502.025251
2018-06-20,1.11,1.2,1.095,1.17,51964.025982
2018-06-21,1.17,1.41,1.17,1.365,191846.095923
2018-06-22,1.395,1.425,1.305,1.41,77208.705271
2018-06-25,1.41,1.44,1.41,1.41,62386.69786
2018-06-26,1.41,1.425,1.395,1.425,43333.355
2018-06-27,1.425,1.44,1.35,1.44,33479.350073
2018-06-28,1.425,1.425,1.26,1.305,45638.022819
2018-06-29,1.32,1.425,1.32,1.395,78487.372577
2018-07-03,1.425,1.425,1.395,1.41,746.66704
2018-07-04,1.425,1.425,1.425,1.425,12784.006392
2018-07-05,1.425,1.425,1.38,1.425,55926.69463
2018-07-06,1.41,1.41,1.395,1.395,14480.00724
2018-07-09,1.41,1.41,1.32,1.365,54333.3605
2018-07-10,1.425,1.455,1.425,1.425,92402.712868
2018-07-11,1.41,1.41,1.365,1.395,8666.671
2018-07-12,1.395,1.395,1.365,1.395,20988.010494
2018-07-13,1.395,1.395,1.35,1.38,16166.67475
2018-07-16,1.38,1.41,1.38,1.41,9303.337985
2018-07-17,1.38,1.41,1.38,1.41,9354.671344
2018-07-18,1.41,1.41,1.41,1.41,126666.73
2018-07-19,1.41,1.47,1.41,1.425,202674.768004
2018-07-20,1.41,1.44,1.41,1.425,22766.67805
2018-07-23,1.41,1.425,1.38,1.41,27333.347
2018-07-24,1.395,1.395,1.395,1.395,813.33374
2018-07-25,1.365,1.395,1.365,1.395,7666.6705
2018-07-26,1.38,1.38,1.365,1.365,24811.345739
2018-07-27,1.35,1.35,1.335,1.335,15600.0078
2018-07-30,1.35,1.365,1.32,1.35,19009.342838
2018-07-31,1.35,1.35,1.335,1.35,2768.668051
2018-08-01,1.35,1.35,1.275,1.35,66066.6997
2018-08-02,1.35,1.35,1.35,1.35,3333.335
2018-08-03,1.32,1.35,1.32,1.35,200.0001
2018-08-07,1.305,1.41,1.26,1.41,52736.693035
2018-08-08,1.275,1.38,1.275,1.35,26098.013049
2018-08-09,1.35,1.35,1.35,1.35,10333.3385
2018-08-10,1.35,1.35,1.32,1.335,6733.3367
2018-08-13,1.35,1.35,1.35,1.35,7933.3373
2018-08-14,1.32,1.38,1.32,1.35,60493.36358
2018-08-15,1.305,1.35,1.305,1.35,10333.3385
2018-08-16,1.32,1.32,1.29,1.32,15000.0075
2018-08-17,1.245,1.29,1.05,1.185,95388.047694
2018-08-20,1.215,1.275,1.215,1.275,19130.009565
2018-08-21,1.275,1.275,1.245,1.245,3166.001583
2018-08-22,1.2,1.2,1.095,1.17,9993.33833
2018-08-23,1.095,1.2,1.095,1.2,26536.013268
2018-08-24,1.185,1.2,1.095,1.14,6666.67
2018-08-27,1.125,1.185,1.11,1.185,20647.343657
2018-08-28,1.245,1.35,1.245,1.35,18333.3425
2018-08-29,1.32,1.32,1.23,1.245,7333.337
2018-08-30,1.275,1.275,1.11,1.215,18440.00922
2018-08-31,1.215,1.215,1.215,1.215,0.0
2018-09-04,1.245,1.32,1.245,1.305,20233.34345
2018-09-05,1.275,1.275,1.245,1.245,1433.33405
2018-09-06,1.23,1.23,1.14,1.185,9333.338
2018-09-07,1.17,1.2,1.17,1.17,5606.66947
2018-09-10,1.17,1.17,1.17,1.17,3333.335
2018-09-11,1.155,1.155,1.155,1.155,5666.6695
2018-09-12,1.14,1.185,1.14,1.185,10360.671847
2018-09-13,1.155,1.155,1.125,1.155,8333.3375
2018-09-14,1.125,1.2,1.095,1.2,29649.348158
2018-09-17,1.185,1.185,1.14,1.17,2000.001
2018-09-18,1.17,1.2,1.14,1.2,58266.6958
2018-09-19,1.2,1.23,1.2,1.2,14633.34065
2018-09-20,1.26,1.26,1.14,1.185,27702.013851
2018-09-21,1.185,1.185,1.14,1.17,12495.339581
2018-09-24,1.185,1.185,1.14,1.17,14333.3405
2018-09-25,1.155,1.185,1.14,1.185,75554.037777
2018-09-26,1.14,1.185,1.125,1.185,8578.670956
2018-09-27,1.125,1.23,1.065,1.215,53952.693643
2018-09-28,1.2,1.215,1.2,1.215,33.33335
2018-10-01,1.215,1.215,1.17,1.2,20000.01
2018-10-02,1.185,1.2,1.185,1.2,20266.6768
2018-10-03,1.185,1.185,1.14,1.185,685.333676
2018-10-04,1.2,1.23,1.155,1.2,33174.683254
2018-10-05,1.2,1.23,1.185,1.2,20936.677135
2018-10-09,1.125,1.125,1.095,1.125,145197.405932
2018-10-10,1.125,1.125,1.08,1.11,31666.6825
2018-10-11,1.11,1.11,1.02,1.095,29158.014579
2018-10-12,1.065,1.11,1.065,1.11,16640.674987
2018-10-15,1.095,1.11,1.065,1.11,20000.01
2018-10-16,1.125,1.125,1.095,1.095,10666.672
2018-10-17,1.095,1.125,1.095,1.11,45333.356
2018-10-18,1.11,1.125,1.11,1.125,22000.011
2018-10-19,1.125,1.125,1.125,1.125,9000.0045
2018-10-22,1.095,1.125,1.095,1.125,106000.053
2018-10-23,1.125,1.125,1.11,1.11,5000.0025
2018-10-24,1.095,1.125,1.095,1.11,4313.33549
2018-10-25,1.125,1.125,1.095,1.11,7675.337171
2018-10-26,1.11,1.11,1.095,1.095,18333.3425
2018-10-29,1.125,1.125,1.065,1.08,15666.6745
2018-10-30,1.095,1.095,1.08,1.08,18666.676
2018-10-31,1.065,1.155,1.065,1.155,63393.36503
2018-11-01,1.17,1.2,1.17,1.2,3333.335
2018-11-02,1.17,1.2,1.17,1.2,5342.669338
2018-11-05,1.17,1.26,1.17,1.23,5500.00275
2018-11-06,1.26,1.275,1.245,1.245,2050.001025
2018-11-07,1.245,1.245,1.245,1.245,872.000436
2018-11-08,1.26,1.26,1.26,1.26,666.667
2018-11-09,1.26,1.26,1.245,1.245,18333.3425
2018-11-12,1.215,1.245,1.215,1.245,10252.005126
2018-11-13,1.23,1.23,1.215,1.215,23053.34486
2018-11-14,1.2,1.215,1.185,1.185,8000.004
2018-11-15,1.17,1.185,1.17,1.185,31333.349
2018-11-16,1.185,1.185,1.185,1.185,3333.335
2018-11-19,1.17,1.2,1.17,1.2,13666.6735
2018-11-20,1.08,1.08,1.05,1.065,34333.3505
2018-11-21,1.065,1.065,1.065,1.065,40500.02025
2018-11-22,1.065,1.065,1.05,1.065,37322.018661
2018-11-23,1.125,1.23,1.125,1.155,10400.0052
2018-11-26,1.23,1.26,1.2,1.2,8959.337813
2018-11-27,1.17,1.17,1.155,1.17,34666.684
2018-11-28,1.155,1.17,1.155,1.17,3363.335015
2018-11-29,1.17,1.17,1.17,1.17,14666.674
2018-11-30,1.17,1.17,1.17,1.17,0.0
2018-12-03,1.14,1.14,1.08,1.125,9372.004686
2018-12-04,1.155,1.17,1.095,1.095,42686.68801
2018-12-05,1.095,1.095,1.095,1.095,12750.673042
2018-12-06,1.08,1.08,0.975,1.005,25118.679226
2018-12-07,1.05,1.065,1.005,1.065,39438.019719
2018-12-10,1.065,1.065,1.005,1.02,20333.3435
2018-12-11,1.035,1.035,1.005,1.02,4333.3355
2018-12-12,1.035,1.08,1.035,1.08,7666.6705
2018-12-13,1.125,1.125,1.095,1.095,22666.678
2018-12-14,1.095,1.095,1.065,1.065,23006.011503
2018-12-17,1.035,1.125,1.035,1.065,14732.007366
2018-12-18,1.05,1.05,1.035,1.035,2860.668097
2018-12-19,1.02,1.02,0.945,0.96,16333.3415
2018-12-20,0.96,0.96,0.855,0.885,42333.3545
2018-12-21,0.84,0.87,0.765,0.78,99343.383005
2018-12-24,0.765,0.855,0.765,0.855,23494.011747
2018-12-27,0.855,0.99,0.855,0.99,45178.022589
2018-12-28,0.96,0.975,0.915,0.96,28000.014
2018-12-31,0.945,0.975,0.945,0.975,1803.334235
2019-01-02,0.975,0.975,0.93,0.96,11200.0056
2019-01-03,0.96,0.96,0.87,0.945,6724.670029
2019-01-04,0.945,1.005,0.945,1.005,34400.0172
2019-01-07,1.02,1.095,1.02,1.095,26333.3465
2019-01-08,1.095,1.095,1.095,1.095,0.0
2019-01-09,1.095,1.095,1.095,1.095,0.0
2019-01-10,1.095,1.095,1.095,1.095,0.0
2019-01-11,1.095,1.095,1.095,1.095,0.0
2019-01-14,1.095,1.095,1.095,1.095,0.0
2019-01-15,1.05,1.05,0.975,0.99,2734.668034
2019-01-16,0.975,0.975,0.945,0.96,14000.007
2019-01-17,0.93,0.99,0.93,0.96,18000.009
2019-01-18,0.945,0.99,0.945,0.975,32694.016347
2019-01-21,1.02,1.02,0.975,1.02,3466.6684
2019-01-22,1.02,1.02,1.02,1.02,0.0
2019-01-23,1.02,1.02,0.975,0.99,15064.007532
2019-01-24,0.975,0.99,0.96,0.975,20000.01
2019-01-25,0.945,1.005,0.945,0.975,29948.014974
2019-01-28,0.975,0.975,0.96,0.975,3607.335137
2019-01-29,0.975,0.975,0.87,0.87,87400.0437
2019-01-30,0.885,0.915,0.885,0.9,25838.679586
2019-01-31,0.915,0.915,0.915,0.915,7000.0035
2019-02-01,0.93,0.96,0.915,0.945,12950.673142
2019-02-04,0.93,0.945,0.9,0.9,2686.001343
2019-02-05,0.885,0.9,0.87,0.87,40000.02
2019-02-06,0.9,0.9,0.885,0.885,32666.683
2019-02-07,0.9,1.005,0.9,1.005,19506.67642
2019-02-08,1.08,1.08,1.035,1.05,25068.012534
2019-02-11,0.99,1.005,0.99,1.005,14333.3405
2019-02-12,0.975,0.99,0.96,0.975,7666.6705
2019-02-13,0.96,0.96,0.945,0.96,9000.0045
2019-02-14,0.975,0.975,0.945,0.975,28133.3474
2019-02-15,0.99,1.005,0.99,1.005,34666.684
2019-02-19,0.975,0.99,0.975,0.975,40130.686732
2019-02-20,0.99,1.005,0.96,0.975,13092.673213
2019-02-21,0.975,0.975,0.93,0.96,26914.680124
2019-02-22,0.975,0.975,0.975,0.975,666.667
2019-02-25,0.975,0.975,0.96,0.975,5000.0025
2019-02-26,0.96,0.96,0.945,0.96,2666.668
2019-02-27,0.96,0.96,0.96,0.96,0.0
2019-02-28,0.975,0.975,0.975,0.975,6666.67
2019-03-01,0.975,0.975,0.96,0.975,12733.3397
2019-03-04,0.975,0.975,0.945,0.975,16333.3415
2019-03-05,0.975,1.035,0.96,1.02,177818.088909
2019-03-06,1.035,1.185,1.02,1.17,134757.400712
2019-03-07,1.185,1.35,1.185,1.32,275847.471257
2019-03-08,1.335,1.35,1.275,1.305,110466.7219
2019-03-11,1.305,1.305,1.26,1.29,112290.722812
2019-03-12,1.26,1.29,1.245,1.245,76508.704921
2019-03-13,1.26,1.29,1.26,1.26,63022.031511
2019-03-14,1.29,1.32,1.26,1.29,87280.710307
2019-03-15,1.305,1.32,1.245,1.26,70038.035019
2019-03-18,1.275,1.275,1.095,1.095,71933.3693
2019-03-19,1.125,1.215,1.065,1.185,115772.057886
2019-03-20,1.185,1.185,1.155,1.185,2333.3345
2019-03-21,1.185,1.275,1.185,1.26,53866.6936
2019-03-22,1.32,1.335,1.275,1.275,140323.403495
2019-03-25,1.305,1.35,1.26,1.26,165574.082787
2019-03-26,1.275,1.305,1.245,1.305,33073.34987
2019-03-27,1.275,1.35,1.275,1.305,119286.059643
2019-03-28,1.335,1.35,1.32,1.335,163200.0816
2019-03-29,1.335,1.335,1.185,1.2,158857.412762
2019-04-01,1.275,1.29,1.245,1.275,25352.679343
2019-04-02,1.26,1.275,1.245,1.245,36733.3517
2019-04-03,1.275,1.275,1.245,1.245,7000.0035
2019-04-04,1.275,1.275,1.275,1.275,8333.3375
2019-04-05,1.275,1.275,1.275,1.275,46333.3565
2019-04-08,1.275,1.275,1.245,1.26,31666.6825
2019-04-09,1.26,1.335,1.26,1.305,62374.031187
2019-04-10,1.32,1.335,1.305,1.335,28000.014
2019-04-11,1.335,1.335,1.29,1.32,88266.7108
2019-04-12,1.29,1.335,1.29,1.305,52500.692917
2019-04-15,1.32,1.35,1.32,1.32,39064.686199
2019-04-16,1.32,1.35,1.305,1.335,55133.3609
2019-04-17,1.35,1.35,1.335,1.35,49596.691465
2019-04-18,1.35,1.38,1.35,1.365,116366.72485
2019-04-22,1.35,1.425,1.35,1.425,198004.765669
2019-04-23,1.425,1.5,1.425,1.47,253876.126938
2019-04-24,1.485,1.605,1.47,1.56,160726.080363
2019-04-25,1.605,1.665,1.575,1.62,175124.087562
2019-04-26,1.56,1.575,1.425,1.47,198244.765789
2019-04-29,1.5,1.545,1.5,1.53,49442.024721
2019-04-30,1.545,1.62,1.455,1.56,124772.062386
2019-05-01,1.56,1.56,1.53,1.56,35896.017948
2019-05-02,1.56,1.56,1.515,1.53,29829.348248
2019-05-03,1.53,1.545,1.53,1.545,22033.34435
2019-05-06,1.53,1.545,1.5,1.53,25134.012567
2019-05-07,1.53,1.53,1.365,1.395,136800.0684
2019-05-08,1.335,1.335,1.185,1.335,156520.744927
2019-05-09,1.32,1.38,1.32,1.38,11584.672459
2019-05-10,1.38,1.41,1.35,1.395,11833.33925
2019-05-13,1.395,1.395,1.35,1.38,46336.689835
2019-05-14,1.395,1.41,1.38,1.41,8348.670841
2019-05-15,1.41,1.455,1.395,1.44,69268.701301
2019-05-16,1.455,1.545,1.455,1.53,77313.37199
2019-05-17,1.575,1.575,1.515,1.56,89693.37818
2019-05-21,1.56,1.56,1.5,1.545,57610.695472
2019-05-22,1.545,1.545,1.515,1.53,41913.35429
2019-05-23,1.53,1.53,1.5,1.5,18133.3424
2019-05-24,1.5,1.545,1.5,1.545,33266.6833
2019-05-27,1.515,1.53,1.515,1.53,11966.67265
2019-05-28,1.53,1.545,1.53,1.545,4713.33569
2019-05-29,1.545,1.56,1.545,1.56,12427.339547
2019-05-30,1.56,1.56,1.53,1.56,45672.689503
2019-05-31,1.56,1.56,1.455,1.53,31800.0159
2019-06-03,1.515,1.53,1.5,1.53,25335.346001
2019-06-04,1.515,1.515,1.5,1.5,7466.6704
2019-06-05,1.5,1.515,1.44,1.47,34933.3508
2019-06-06,1.455,1.455,1.38,1.395,38740.01937
2019-06-07,1.38,1.38,1.275,1.305,60526.69693
2019-06-10,1.275,1.32,1.275,1.305,22508.011254
2019-06-11,1.305,1.35,1.29,1.35,44666.689
2019-06-12,1.32,1.365,1.29,1.365,14500.00725
2019-06-13,1.38,1.395,1.365,1.395,14333.3405
2019-06-14,1.38,1.38,1.38,1.38,666.667
2019-06-17,1.365,1.365,1.365,1.365,5000.0025
2019-06-18,1.395,1.41,1.365,1.365,6666.67
2019-06-19,1.335,1.35,1.335,1.335,6333.3365
2019-06-20,1.32,1.365,1.32,1.365,4423.335545
2019-06-21,1.38,1.38,1.32,1.335,17987.342327
2019-06-24,1.335,1.335,1.275,1.32,12000.006
2019-06-25,1.305,1.32,1.305,1.32,5823.336245
2019-06-26,1.29,1.29,1.275,1.275,9000.0045
2019-06-27,1.26,1.26,1.23,1.245,22866.6781
2019-06-28,1.215,1.23,1.215,1.23,666.667
2019-07-02,1.26,1.335,1.245,1.335,14945.340806
2019-07-03,1.35,1.365,1.305,1.35,18666.676
2019-07-04,1.32,1.32,1.275,1.275,1666.6675
2019-07-05,1.26,1.275,1.155,1.275,35166.68425
2019-07-08,1.275,1.275,1.275,1.275,0.0
2019-07-09,1.245,1.275,1.245,1.26,5000.0025
2019-07-10,1.275,1.29,1.275,1.29,12700.00635
2019-07-11,1.275,1.275,1.215,1.215,58400.0292
2019-07-12,1.245,1.245,1.215,1.215,8000.004
2019-07-15,1.215,1.215,1.2,1.2,8009.337338
2019-07-16,1.2,1.2,1.2,1.2,3333.335
2019-07-17,1.2,1.2,1.17,1.185,33630.683482
2019-07-18,1.125,1.305,1.125,1.305,62577.364622
2019-07-19,1.275,1.275,1.2,1.23,12666.673
2019-07-22,1.275,1.275,1.275,1.275,333.3335
2019-07-23,1.26,1.26,1.215,1.26,11428.005714
2019-07-24,1.26,1.26,1.26,1.26,0.0
2019-07-25,1.23,1.245,1.155,1.17,30366.68185
2019-07-26,1.2,1.2,1.185,1.2,18106.67572
2019-07-29,1.23,1.23,1.215,1.215,22910.678122
2019-07-30,1.26,1.275,1.215,1.245,55000.0275
2019-07-31,1.26,1.26,1.245,1.26,28400.0142
2019-08-01,1.26,1.26,1.245,1.26,19000.0095
2019-08-02,1.26,1.26,1.2,1.23,28430.014215
2019-08-06,1.335,1.335,1.275,1.335,41669.354168
2019-08-07,1.32,1.335,1.305,1.305,5666.6695
2019-08-08,1.305,1.335,1.305,1.335,5000.0025
2019-08-09,1.32,1.32,1.305,1.305,7333.337
2019-08-12,1.275,1.305,1.275,1.305,1333.334
2019-08-13,1.305,1.305,1.305,1.305,0.0
2019-08-14,1.275,1.275,1.23,1.23,20887.343777
2019-08-15,1.215,1.215,1.2,1.215,4333.3355
2019-08-16,1.23,1.23,1.2,1.2,4000.002
2019-08-19,1.2,1.215,1.2,1.215,2477.334572
2019-08-20,1.215,1.215,1.215,1.215,0.0
2019-08-21,1.2,1.23,1.185,1.23,6409.336538
2019-08-22,1.215,1.215,1.14,1.2,21748.677541
2019-08-23,1.185,1.185,1.185,1.185,2666.668
2019-08-26,1.125,1.155,1.11,1.11,53516.693425
2019-08-27,1.125,1.155,1.125,1.155,22333.3445
2019-08-28,1.17,1.17,1.155,1.17,7803.337235
2019-08-29,1.17,1.185,1.17,1.185,7333.337
2019-08-30,1.185,1.185,1.185,1.185,1000.0005
2019-09-03,1.185,1.185,1.125,1.14,27333.347
2019-09-04,1.125,1.17,1.11,1.125,48242.690788
2019-09-05,1.11,1.11,1.095,1.095,43333.355
2019-09-06,1.08,1.17,1.08,1.17,7352.003676
2019-09-09,1.17,1.17,1.14,1.14,1666.6675
2019-09-10,1.125,1.155,1.11,1.125,5866.6696
2019-09-11,1.11,1.14,1.11,1.125,1833.33425
2019-09-12,1.125,1.125,1.125,1.125,0.0
2019-09-13,1.095,1.095,1.095,1.095,1000.0005
2019-09-16,1.08,1.08,1.035,1.065,24381.345524
2019-09-17,1.065,1.065,1.065,1.065,0.0
2019-09-18,1.05,1.05,1.05,1.05,3000.0015
2019-09-19,1.065,1.065,1.065,1.065,1666.6675
2019-09-20,1.065,1.095,1.065,1.08,20964.010482
2019-09-23,1.08,1.08,1.08,1.08,3333.335
2019-09-24,1.065,1.08,1.065,1.08,12224.006112
2019-09-25,1.065,1.08,1.065,1.08,2000.001
2019-09-26,1.065,1.065,1.065,1.065,18000.009
2019-09-27,1.065,1.095,1.065,1.095,3633.33515
2019-09-30,1.095,1.095,1.065,1.095,878.000439
2019-10-01,1.095,1.11,1.065,1.065,10533.3386
2019-10-02,1.095,1.125,1.095,1.11,3000.0015
2019-10-03,1.125,1.125,1.08,1.11,5666.6695
2019-10-04,1.11,1.125,1.08,1.11,3538.668436
2019-10-07,1.11,1.11,1.11,1.11,0.0
2019-10-08,1.095,1.125,1.095,1.095,2333.3345
2019-10-09,1.095,1.095,1.065,1.095,9000.0045
2019-10-10,0.99,1.035,0.99,1.035,21666.6775
2019-10-11,1.02,1.02,0.99,1.02,5333.336
2019-10-15,1.02,1.02,1.02,1.02,0.0
2019-10-16,1.005,1.02,1.005,1.02,10000.005
2019-10-17,1.005,1.02,0.975,1.02,15367.341017
2019-10-18,1.005,1.02,0.99,1.005,22333.3445
2019-10-21,0.99,1.005,0.99,1.005,3333.335
2019-10-22,1.005,1.005,0.99,1.005,4019.335343
2019-10-23,1.005,1.005,1.005,1.005,0.0
2019-10-24,1.005,1.005,1.005,1.005,0.0
2019-10-25,1.02,1.035,0.975,0.99,32333.3495
2019-10-28,1.02,1.035,0.99,1.035,22000.011
2019-10-29,1.035,1.035,1.035,1.035,3391.335029
2019-10-30,1.02,1.05,1.02,1.035,9333.338
2019-10-31,1.05,1.08,1.035,1.035,25333.346
2019-11-01,1.005,1.005,0.975,0.99,38533.3526
2019-11-04,0.99,1.02,0.975,0.99,85066.7092
2019-11-05,0.96,0.975,0.945,0.96,67495.367081
2019-11-06,0.945,0.99,0.945,0.96,29333.348
2019-11-07,0.99,0.99,0.945,0.945,3000.0015
2019-11-08,0.93,0.945,0.93,0.945,3000.0015
2019-11-11,0.945,0.945,0.93,0.945,23333.345
2019-11-12,0.945,0.945,0.915,0.945,10695.338681
2019-11-13,0.945,0.945,0.945,0.945,5333.336
2019-11-14,0.945,1.05,0.945,1.05,31009.348838
2019-11-15,1.005,1.035,1.005,1.035,6205.336436
2019-11-18,1.035,1.035,1.035,1.035,0.0
2019-11-19,1.02,1.02,0.93,0.96,26960.01348
2019-11-20,0.96,0.96,0.96,0.96,333.3335
2019-11-21,0.93,0.93,0.915,0.915,65000.0325
2019-11-22,0.915,0.93,0.915,0.93,12666.673
2019-11-25,0.915,0.93,0.84,0.855,82665.374666
2019-11-26,0.84,0.87,0.84,0.855,66647.366657
2019-11-27,0.855,0.87,0.855,0.87,19200.0096
2019-11-28,0.87,0.87,0.87,0.87,66000.033
2019-11-29,0.87,0.87,0.87,0.87,74586.70396
2019-12-02,0.885,0.885,0.87,0.885,38000.019
2019-12-03,0.885,0.885,0.87,0.885,4136.668735
2019-12-04,0.9,0.9,0.87,0.9,35140.684237
2019-12-05,0.885,0.885,0.855,0.855,19086.67621
2019-12-06,0.855,0.855,0.84,0.855,49770.024885
2019-12-09,0.84,0.87,0.825,0.825,57000.0285
2019-12-10,0.84,0.855,0.825,0.825,42833.35475
2019-12-11,0.825,0.825,0.72,0.735,96490.048245
2019-12-12,0.735,0.78,0.69,0.69,101200.0506
2019-12-13,0.69,0.69,0.69,0.69,22333.3445
2019-12-16,0.69,0.69,0.68,0.68,41934.687634
2019-12-17,0.69,0.69,0.675,0.69,30000.015
2019-12-18,0.69,0.69,0.615,0.635,147800.0739
2019-12-19,0.635,0.635,0.63,0.635,127000.0635
2019-12-20,0.63,0.63,0.615,0.63,113040.723187
2019-12-23,0.645,0.645,0.62,0.63,78316.705825
2019-12-24,0.675,0.675,0.635,0.65,46249.356458
2019-12-27,0.675,0.675,0.63,0.645,94274.047137
2019-12-30,0.63,0.63,0.615,0.62,11020.00551
2019-12-31,0.63,0.735,0.63,0.63,957817.145575
2020-01-02,0.63,0.645,0.6,0.605,1341494.670747
2020-01-03,0.605,0.675,0.54,0.65,827826.413913
2020-01-06,0.675,0.675,0.605,0.645,231242.782288
2020-01-07,0.635,0.695,0.635,0.68,177590.755462
2020-01-08,0.71,0.75,0.675,0.725,186724.093362
2020-01-09,0.72,0.735,0.66,0.675,111224.055612
2020-01-10,0.665,0.69,0.63,0.66,107220.720277
2020-01-13,0.66,0.665,0.615,0.62,96874.715104
2020-01-14,0.645,0.645,0.615,0.645,57600.0288
2020-01-15,0.645,0.66,0.62,0.635,75966.70465
2020-01-16,0.645,0.645,0.63,0.635,34000.017
2020-01-17,0.635,0.645,0.62,0.645,32666.683
2020-01-20,0.65,0.71,0.65,0.705,149609.408138
2020-01-21,0.71,0.71,0.695,0.71,66366.69985
2020-01-22,0.695,0.72,0.695,0.72,94666.714
2020-01-23,0.735,0.915,0.71,0.885,776113.72139
2020-01-24,0.885,0.9,0.855,0.9,481617.574142
2020-01-27,0.9,0.9,0.825,0.84,190274.095137
2020-01-28,0.855,0.87,0.825,0.87,61466.6974
2020-01-29,0.87,0.87,0.84,0.87,35286.68431
2020-01-30,0.87,0.885,0.765,0.765,67920.03396
2020-01-31,0.75,0.825,0.75,0.795,75617.371142
2020-02-03,0.795,0.855,0.795,0.825,21870.010935
2020-02-04,0.825,0.87,0.825,0.84,57756.028878
2020-02-05,0.855,0.9,0.855,0.9,50286.025143
2020-02-06,0.9,0.9,0.87,0.9,109648.054824
2020-02-07,0.885,0.885,0.84,0.87,44333.3555
2020-02-10,0.885,0.9,0.87,0.9,421847.544257
2020-02-11,0.9,0.9,0.885,0.9,234666.784
2020-02-12,0.9,0.975,0.84,0.885,78129.372398
2020-02-13,0.855,0.9,0.81,0.9,59346.69634
2020-02-14,0.9,0.9,0.87,0.885,49480.02474
2020-02-18,0.87,0.975,0.87,0.96,176834.088417
2020-02-19,0.96,1.005,0.96,0.99,45720.689527
2020-02-20,0.945,0.99,0.945,0.975,68062.034031
2020-02-21,0.99,1.005,0.975,0.99,26364.679849
2020-02-24,1.005,1.005,0.945,0.99,87929.377298
2020-02-25,0.975,0.99,0.915,0.93,37356.685345
2020-02-26,0.93,0.945,0.9,0.915,61346.69734
2020-02-27,0.9,0.9,0.84,0.855,171446.085723
2020-02-28,0.825,0.885,0.735,0.75,250420.12521
2020-03-02,0.72,0.825,0.72,0.81,98675.382671
2020-03-03,0.855,0.885,0.81,0.81,113468.056734
2020-03-04,0.825,0.84,0.81,0.83,8705.337686
2020-03-05,0.825,0.825,0.62,0.65,432719.549693
2020-03-06,0.665,0.695,0.615,0.645,201160.10058
2020-03-09,0.59,0.645,0.585,0.6,75818.704576
2020-03-10,0.6,0.65,0.6,0.645,38566.68595
2020-03-11,0.615,0.615,0.495,0.525,259598.796466
2020-03-12,0.435,0.53,0.435,0.515,46489.356578
2020-03-13,0.54,0.6,0.54,0.57,97000.0485
2020-03-16,0.51,0.575,0.51,0.545,56666.695
2020-03-17,0.545,0.545,0.495,0.545,22356.677845
2020-03-18,0.53,0.54,0.515,0.54,11266.6723
2020-03-19,0.54,0.635,0.54,0.635,29645.348156
2020-03-20,0.645,0.645,0.6,0.6,13740.00687
2020-03-23,0.59,0.605,0.57,0.605,32533.3496
2020-03-24,0.585,0.69,0.555,0.66,60364.696849
2020-03-25,0.635,0.635,0.495,0.575,132274.066137
2020-03-26,0.585,0.615,0.545,0.57,57421.362044
2020-03-27,0.54,0.54,0.5,0.5,182133.4244
2020-03-30,0.495,0.555,0.42,0.555,106266.7198
2020-03-31,0.54,0.575,0.525,0.57,17666.6755
2020-04-01,0.555,0.56,0.555,0.56,666.667
2020-04-02,0.56,0.56,0.54,0.54,15333.341
2020-04-03,0.555,0.555,0.545,0.555,22000.011
2020-04-06,0.555,0.555,0.545,0.555,53000.0265
2020-04-07,0.56,0.6,0.56,0.6,122650.727992
2020-04-08,0.6,0.615,0.555,0.59,28270.014135
2020-04-09,0.6,0.6,0.57,0.59,28500.01425
2020-04-13,0.59,0.62,0.59,0.62,23373.34502
2020-04-14,0.6,0.615,0.575,0.615,35553.35111
2020-04-15,0.62,0.63,0.62,0.63,15736.674535
2020-04-16,0.63,0.66,0.62,0.62,56500.02825
2020-04-17,0.645,0.735,0.615,0.675,79960.706647
2020-04-20,0.675,0.675,0.615,0.615,64140.03207
2020-04-21,0.615,0.675,0.615,0.675,60877.363772
2020-04-22,0.675,0.69,0.645,0.69,77272.705303
2020-04-23,0.69,0.75,0.69,0.735,31202.015601
2020-04-24,0.725,0.78,0.725,0.765,16441.341554
2020-04-27,0.75,0.78,0.75,0.78,6691.336679
2020-04-28,0.78,0.795,0.765,0.795,29335.348001
2020-04-29,0.795,0.81,0.78,0.78,15134.007567
2020-04-30,0.765,0.825,0.735,0.78,24666.679
2020-05-01,0.78,0.855,0.705,0.75,15733.3412
2020-05-04,0.72,0.84,0.705,0.78,13524.006762
2020-05-05,0.78,0.78,0.765,0.765,2580.00129
2020-05-06,0.78,0.81,0.78,0.81,15220.674277
2020-05-07,0.795,0.885,0.78,0.81,17734.675534
2020-05-08,0.81,0.81,0.78,0.795,7681.337174
2020-05-11,0.78,0.81,0.765,0.795,8608.670971
2020-05-12,0.795,0.81,0.795,0.81,6864.003432
2020-05-13,0.81,0.81,0.78,0.78,6001.336334
2020-05-14,0.78,0.795,0.78,0.795,21757.344212
2020-05-15,0.765,0.765,0.75,0.765,73762.703548
2020-05-19,0.74,0.765,0.74,0.765,5145.335906
2020-05-20,0.74,0.81,0.74,0.795,26890.013445
2020-05-21,0.81,0.81,0.81,0.81,35053.35086
2020-05-22,0.825,0.825,0.78,0.795,8533.3376
2020-05-25,0.81,0.825,0.795,0.81,41800.0209
2020-05-26,0.795,0.81,0.795,0.81,43500.02175
2020-05-27,0.78,0.81,0.78,0.795,21418.677376
2020-05-28,0.81,0.825,0.795,0.81,63666.6985
2020-05-29,0.825,0.825,0.78,0.795,24476.012238
2020-06-01,0.795,0.81,0.78,0.81,24066.6787
2020-06-02,0.81,0.87,0.78,0.81,44205.355436
2020-06-03,0.81,0.885,0.795,0.81,33676.016838
2020-06-04,0.825,0.825,0.795,0.81,1499.334083
2020-06-05,0.81,0.825,0.795,0.825,54756.694045
2020-06-08,0.825,0.825,0.75,0.81,39678.019839
2020-06-09,0.78,0.825,0.78,0.825,118757.392712
2020-06-10,0.825,0.87,0.825,0.855,144270.072135
2020-06-11,0.84,0.84,0.81,0.825,36694.685014
2020-06-12,0.825,0.825,0.81,0.81,15134.007567
2020-06-15,0.765,0.825,0.765,0.825,20366.67685
2020-06-16,0.81,0.81,0.78,0.795,5033.33585
2020-06-17,0.795,0.795,0.795,0.795,7333.337
2020-06-18,0.78,0.885,0.78,0.825,14266.6738
2020-06-19,0.81,0.825,0.81,0.825,2166.66775
2020-06-22,0.81,0.87,0.78,0.795,11765.339216
2020-06-23,0.81,0.84,0.81,0.825,12333.3395
2020-06-24,0.825,0.975,0.81,0.9,66508.033254
2020-06-25,0.915,0.945,0.87,0.93,26000.013
2020-06-26,0.915,0.915,0.855,0.885,29410.014705
2020-06-29,0.87,0.885,0.825,0.855,8564.004282
2020-06-30,0.855,0.855,0.855,0.855,0.0
2020-07-02,0.84,0.885,0.84,0.885,9568.004784
2020-07-03,0.885,0.93,0.87,0.93,28333.3475
2020-07-06,0.915,0.915,0.885,0.885,12333.3395
2020-07-07,0.885,0.885,0.885,0.885,9000.0045
2020-07-08,0.87,0.885,0.855,0.87,12360.00618
2020-07-09,0.855,0.855,0.855,0.855,17213.34194
2020-07-10,0.87,0.885,0.87,0.885,9333.338
2020-07-13,0.885,0.885,0.84,0.885,97000.0485
2020-07-14,0.885,0.885,0.87,0.87,35401.351034
2020-07-15,0.87,0.945,0.87,0.945,81688.040844
2020-07-16,0.96,0.975,0.93,0.975,37506.018753
2020-07-17,0.96,0.975,0.96,0.975,30675.348671
2020-07-20,0.975,0.975,0.945,0.96,49666.6915
2020-07-21,0.96,0.99,0.93,0.975,49333.358
2020-07-22,0.975,0.99,0.945,0.975,61666.6975
2020-07-23,0.96,0.99,0.93,0.96,51378.692356
2020-07-24,0.93,0.96,0.93,0.96,16256.674795
2020-07-27,0.96,0.975,0.945,0.96,29666.6815
2020-07-28,0.945,0.96,0.9,0.96,95000.0475
2020-07-29,0.945,0.96,0.945,0.96,18679.342673
2020-07-30,0.96,0.96,0.915,0.96,21836.677585
2020-07-31,0.96,0.96,0.96,0.96,21333.344
2020-08-04,0.9,1.08,0.885,1.05,179396.089698
2020-08-05,1.035,1.08,1.02,1.05,103018.051509
2020-08-06,1.05,1.065,0.975,1.05,100536.050268
2020-08-07,1.035,1.035,1.005,1.035,63291.364979
2020-08-10,1.02,1.035,0.975,1.02,92013.37934
2020-08-11,0.975,1.005,0.945,1.005,110866.7221
2020-08-12,0.99,0.99,0.975,0.975,10205.338436
2020-08-13,0.975,0.975,0.975,0.975,3333.335
2020-08-14,0.975,0.975,0.96,0.975,1100.00055
2020-08-17,0.975,0.975,0.96,0.96,28332.014166
2020-08-18,0.945,0.945,0.93,0.93,17926.008963
2020-08-19,0.915,0.93,0.9,0.93,36917.351792
2020-08-20,0.9,0.915,0.9,0.915,69533.3681
2020-08-21,0.915,0.93,0.915,0.915,35000.0175
2020-08-24,0.93,0.975,0.93,0.96,83666.7085
2020-08-25,0.96,0.96,0.93,0.945,3000.0015
2020-08-26,0.945,0.945,0.9,0.9,12000.006
2020-08-27,0.915,0.945,0.915,0.945,45200.0226
2020-08-28,0.945,0.945,0.93,0.945,2666.668
2020-08-31,0.93,0.99,0.93,0.99,131052.732193
2020-09-01,0.975,1.095,0.975,1.095,28136.680735
2020-09-02,0.945,1.05,0.945,1.05,52050.692692
2020-09-03,1.05,1.05,0.96,0.96,9357.338012
2020-09-04,1.05,1.05,1.035,1.05,41349.354008
2020-09-08,1.065,1.155,1.035,1.14,137436.068718
2020-09-09,1.125,1.17,1.11,1.155,36314.018157
2020-09-10,1.155,1.215,1.155,1.215,46914.690124
2020-09-11,1.215,1.215,1.155,1.155,49308.024654
2020-09-14,1.17,1.2,1.17,1.2,14668.674001
2020-09-15,1.2,1.2,1.17,1.185,7684.003842
2020-09-16,1.215,1.215,1.065,1.14,68907.367787
2020-09-17,1.14,1.14,1.095,1.125,34540.01727
2020-09-18,1.11,1.125,1.095,1.125,20773.34372
2020-09-21,1.11,1.14,1.08,1.08,15400.0077
2020-09-22,1.08,1.08,1.065,1.065,9333.338
2020-09-23,1.05,1.05,1.035,1.05,48502.690918
2020-09-24,1.05,1.05,1.005,1.02,27254.013627
2020-09-25,1.02,1.05,0.99,1.035,71502.035751
2020-09-28,1.035,1.11,1.035,1.11,25742.012871
2020-09-29,1.11,1.11,1.095,1.095,1616.000808
2020-09-30,1.095,1.095,1.05,1.065,11222.005611
2020-10-01,1.065,1.095,1.065,1.095,23346.67834
2020-10-02,1.11,1.125,1.11,1.125,15668.007834
2020-10-05,1.11,1.125,1.11,1.125,15000.0075
2020-10-06,1.125,1.125,1.11,1.11,18340.00917
2020-10-07,1.125,1.125,1.08,1.08,30080.681707
2020-10-08,1.095,1.125,1.095,1.11,13030.673182
2020-10-09,1.11,1.125,1.11,1.125,28600.0143
2020-10-13,1.125,1.125,1.11,1.125,35454.684394
2020-10-14,1.125,1.155,1.125,1.155,119434.059717
2020-10-15,1.155,1.155,1.08,1.08,24015.345341
2020-10-16,1.125,1.14,1.035,1.05,30143.348405
2020-10-19,1.08,1.11,1.065,1.08,12006.67267
2020-10-20,1.08,1.08,1.05,1.05,9470.004735
2020-10-21,1.05,1.05,1.05,1.05,7000.0035
2020-10-22,1.05,1.05,1.035,1.05,35195.350931
2020-10-23,1.05,1.065,1.02,1.02,6293.33648
2020-10-26,1.05,1.05,1.035,1.05,26676.680005
2020-10-27,1.05,1.05,1.005,1.035,15666.6745
2020-10-28,1.035,1.035,0.945,0.96,30782.682058
2020-10-29,0.96,0.96,0.93,0.945,28356.014178
2020-10-30,0.945,0.96,0.93,0.945,6666.67
2020-11-02,0.945,0.945,0.9,0.945,22466.6779
2020-11-03,1.05,1.05,0.93,0.975,72700.03635
2020-11-04,0.93,0.945,0.93,0.945,7599.337133
2020-11-05,0.945,0.975,0.93,0.975,30046.68169
2020-11-06,0.99,1.005,0.99,1.005,3283.334975
2020-11-09,1.02,1.035,0.975,0.99,45473.35607
2020-11-10,0.96,0.99,0.96,0.975,8000.004
2020-11-11,0.945,0.975,0.9,0.945,29287.347977
2020-11-12,0.945,0.96,0.945,0.945,34666.684
2020-11-13,0.945,0.945,0.945,0.945,3000.0015
2020-11-16,0.93,0.945,0.915,0.93,10466.6719
2020-11-17,0.945,0.945,0.9,0.915,65128.032564
2020-11-18,0.93,0.96,0.9,0.945,60866.6971
2020-11-19,0.975,0.99,0.945,0.99,32666.683
2020-11-20,0.99,0.99,0.975,0.99,18766.67605
2020-11-23,0.99,1.005,0.99,1.005,1690.000845
2020-11-24,1.02,1.02,0.945,0.99,15498.007749
2020-11-25,0.99,0.99,0.99,0.99,53616.693475
2020-11-26,0.975,1.02,0.975,1.02,29424.014712
2020-11-27,1.005,1.02,0.99,1.02,66800.0334
2020-11-30,1.02,1.02,0.96,1.02,49000.0245
2020-12-01,1.005,1.02,1.005,1.02,3702.001851
2020-12-02,0.99,1.005,0.99,1.005,6818.003409
2020-12-03,1.005,1.02,0.99,1.005,24033.34535
2020-12-04,0.99,1.02,0.975,1.005,71266.7023
2020-12-07,0.99,1.125,0.99,1.125,663000.998167
2020-12-08,1.125,1.185,1.08,1.11,76812.038406
2020-12-09,1.11,1.125,1.065,1.08,73440.703387
2020-12-10,1.08,1.08,1.05,1.065,67002.033501
2020-12-11,1.08,1.08,1.005,1.005,61862.030931
2020-12-14,1.02,1.02,0.99,1.02,77320.705327
2020-12-15,1.035,1.08,1.035,1.05,46667.356667
2020-12-16,1.065,1.095,1.035,1.05,13406.006703
2020-12-17,1.05,1.05,0.975,1.02,16200.0081
2020-12-18,1.02,1.035,0.96,1.005,23279.344973
2020-12-21,0.99,0.99,0.945,0.99,83338.708336
2020-12-22,0.99,0.99,0.975,0.975,33902.016951
2020-12-23,0.99,0.99,0.96,0.96,25052.012526
2020-12-24,0.96,0.975,0.96,0.975,1333.334
2020-12-29,0.975,0.975,0.93,0.975,25058.679196
2020-12-30,0.975,0.975,0.87,0.945,111678.055839
2020-12-31,0.96,0.96,0.96,0.96,2514.001257
2021-01-04,1.005,1.02,0.99,1.005,40353.35351
2021-01-05,0.99,1.02,0.99,1.005,83178.708256
2021-01-06,0.99,1.02,0.99,1.005,18667.342667
2021-01-07,1.005,1.005,0.975,0.99,59347.363007
2021-01-08,0.99,0.99,0.96,0.96,106553.38661
2021-01-11,0.96,1.215,0.945,1.11,315044.824189
2021-01-12,1.14,1.2,1.065,1.08,213961.440314
2021-01-13,1.17,1.215,1.125,1.17,162080.747707
2021-01-14,1.2,1.275,1.2,1.275,184414.092207
2021-01-15,1.29,1.35,1.26,1.275,76284.704809
2021-01-18,1.26,1.26,1.245,1.245,14670.674002
2021-01-19,1.245,1.26,1.2,1.2,88288.710811
2021-01-20,1.2,1.29,1.2,1.29,65286.032643
2021-01-21,1.29,1.29,1.17,1.185,85550.042775
2021-01-22,1.185,1.2,1.14,1.185,108326.054163
2021-01-25,1.17,1.2,1.095,1.11,66892.033446
2021-01-26,1.245,1.245,1.02,1.155,128212.064106
2021-01-27,1.155,1.185,1.11,1.14,83549.375108
2021-01-28,1.14,1.17,1.11,1.17,60450.030225
2021-01-29,1.155,1.17,1.125,1.125,97813.38224
2021-02-01,1.14,1.215,1.14,1.2,78264.705799
2021-02-02,1.185,1.23,1.17,1.215,41573.35412
2021-02-03,1.155,1.2,1.155,1.17,30536.681935
2021-02-04,1.2,1.215,1.155,1.155,53366.69335
2021-02-05,1.17,1.185,1.14,1.155,25716.679525
2021-02-08,1.17,1.185,1.17,1.17,66592.033296
2021-02-09,1.185,1.2,1.155,1.155,47348.023674
2021-02-10,1.17,1.215,1.155,1.17,63336.698335
2021-02-11,1.185,1.185,1.125,1.17,88026.044013
2021-02-12,1.17,1.17,1.125,1.17,32321.349494
2021-02-16,1.17,1.17,1.155,1.155,27482.680408
2021-02-17,1.155,1.695,1.155,1.665,1724377.528855
2021-02-18,1.455,1.59,1.44,1.575,486698.910016
2021-02-19,1.5,1.545,1.485,1.5,513228.923281
2021-02-22,1.5,1.68,1.485,1.65,285606.80947
2021-02-23,1.65,1.65,1.515,1.575,129120.06456
2021-02-24,1.56,1.59,1.545,1.575,166695.416681
2021-02-25,1.53,1.575,1.53,1.56,71214.702274
2021-02-26,1.545,1.605,1.545,1.59,64258.698796
2021-03-01,1.59,1.695,1.59,1.695,123141.394904
2021-03-02,1.695,1.77,1.68,1.74,302477.484572
2021-03-03,1.74,1.785,1.71,1.725,74835.370751
2021-03-04,1.8,1.8,1.575,1.62,165432.082716
2021-03-05,1.62,1.665,1.575,1.635,41894.687614
2021-03-08,1.635,1.74,1.635,1.74,94198.713766
2021-03-09,1.77,1.8,1.695,1.8,126814.063407
2021-03-10,1.95,1.95,1.8,1.89,105301.385984
2021-03-11,1.875,1.875,1.77,1.8,54991.360829
2021-03-12,1.8,1.83,1.74,1.74,43394.688364
2021-03-15,1.74,1.785,1.725,1.77,50320.691827
2021-03-16,1.785,1.815,1.755,1.785,31646.68249
2021-03-17,1.8,1.875,1.755,1.815,30800.0154
2021-03-18,1.815,1.815,1.74,1.755,50786.69206
2021-03-19,1.74,1.86,1.725,1.86,55650.694492
2021-03-22,1.83,1.89,1.815,1.845,145396.739365
2021-03-23,1.83,1.845,1.77,1.8,47929.357298
2021-03-24,1.785,1.8,1.755,1.755,102714.051357
2021-03-25,1.725,1.74,1.605,1.65,68227.367447
2021-03-26,1.635,1.65,1.605,1.635,54955.360811
2021-03-29,1.755,1.755,1.605,1.635,32430.682882
2021-03-30,1.605,1.62,1.56,1.59,37472.018736
2021-03-31,1.575,1.575,1.53,1.53,63723.365195
2021-04-01,1.53,1.575,1.515,1.56,65633.36615
2021-04-05,1.545,1.635,1.545,1.62,138314.735824
2021-04-06,1.62,1.62,1.575,1.62,24864.679099
2021-04-07,1.62,1.65,1.605,1.65,89671.378169
2021-04-08,1.65,1.65,1.59,1.605,20924.010462
2021-04-09,1.59,1.605,1.545,1.575,28336.680835
2021-04-12,1.56,1.575,1.545,1.575,22783.344725
2021-04-13,1.56,1.56,1.5,1.53,138027.402347
2021-04-14,1.485,1.515,1.455,1.5,91926.71263
2021-04-15,1.485,1.485,1.455,1.485,19808.676571
2021-04-16,1.5,1.53,1.455,1.5,43610.688472
2021-04-19,1.485,1.515,1.41,1.5,96251.381459
2021-04-20,1.53,1.605,1.515,1.59,100108.050054
2021-04-21,1.59,1.785,1.575,1.785,136334.068167
2021-04-22,1.74,1.755,1.665,1.71,79710.039855
2021-04-23,1.68,1.71,1.65,1.71,44980.689157
2021-04-26,1.68,1.71,1.65,1.71,41514.687424
2021-04-27,1.71,1.77,1.62,1.68,122737.394702
2021-04-28,1.665,1.68,1.62,1.65,79450.039725
2021-04-29,1.65,1.68,1.62,1.62,128504.064252
2021-04-30,1.605,1.635,1.605,1.62,65190.699262
2021-05-03,1.605,1.62,1.59,1.605,50563.358615
2021-05-04,1.56,1.59,1.545,1.575,118646.72599
2021-05-05,1.575,1.59,1.545,1.575,136289.401478
2021-05-06,1.59,1.62,1.575,1.62,90006.045003
2021-05-07,1.62,1.665,1.605,1.635,43925.355296
2021-05-10,1.635,1.635,1.59,1.62,35508.017754
2021-05-11,1.56,1.62,1.56,1.605,37984.018992
2021-05-12,1.605,1.62,1.605,1.605,41546.020773
2021-05-13,1.605,1.605,1.59,1.605,22602.011301
2021-05-14,1.59,1.635,1.59,1.635,46222.023111
2021-05-17,1.635,1.68,1.62,1.68,44440.02222
2021-05-18,1.68,1.68,1.635,1.65,17981.342324
2021-05-19,1.65,1.68,1.635,1.665,43350.021675
2021-05-20,1.665,1.68,1.65,1.68,68366.70085
2021-05-21,1.71,1.77,1.665,1.77,111609.389138
2021-05-25,1.755,1.755,1.665,1.71,56109.361388
2021-05-26,1.71,1.71,1.695,1.71,6258.669796
2021-05-27,1.695,1.725,1.695,1.71,54721.360694
2021-05-28,1.695,1.725,1.695,1.725,63690.031845
2021-05-31,1.74,1.77,1.725,1.77,98294.049147
2021-06-01,1.77,1.815,1.74,1.815,106773.38672
2021-06-02,1.8,1.86,1.77,1.83,94737.380702
2021-06-03,1.83,1.83,1.815,1.83,22027.344347
2021-06-04,1.83,1.92,1.8,1.905,83136.708235
2021-06-07,1.905,1.905,1.845,1.875,7232.670283
2021-06-08,1.86,1.905,1.8,1.905,116612.724973
2021-06-09,1.875,1.905,1.785,1.8,143579.405123
2021-06-10,1.8,1.8,1.65,1.74,71869.369268
2021-06-11,1.74,1.785,1.74,1.785,23494.011747
2021-06-14,1.785,1.8,1.725,1.725,28136.014068
2021-06-15,1.8,1.815,1.77,1.8,113457.390062
2021-06-16,1.725,1.77,1.725,1.74,19340.00967
2021-06-17,1.74,1.77,1.725,1.755,34018.683676
2021-06-18,1.755,1.755,1.665,1.725,48692.691013
2021-06-21,1.695,1.725,1.68,1.71,23299.344983
2021-06-22,1.71,1.725,1.695,1.71,20539.343603
2021-06-23,1.725,1.725,1.68,1.695,27470.680402
2021-06-24,1.695,1.725,1.65,1.695,73463.370065
2021-06-25,1.68,1.695,1.65,1.65,27674.013837
2021-06-28,1.65,1.665,1.62,1.65,22686.011343
2021-06-29,1.635,1.635,1.605,1.635,37526.018763
2021-06-30,1.635,1.635,1.47,1.575,147289.406978
2021-07-02,1.56,1.575,1.53,1.575,54764.027382
2021-07-05,1.605,1.605,1.545,1.575,28716.014358
2021-07-06,1.545,1.575,1.455,1.515,170714.752024
2021-07-07,1.53,1.53,1.455,1.47,54144.027072
2021-07-08,1.47,1.485,1.455,1.47,38010.685672
2021-07-09,1.485,1.5,1.455,1.47,64402.698868
2021-07-12,1.47,1.545,1.44,1.44,86820.04341
2021-07-13,1.455,1.47,1.425,1.425,42284.687809
2021-07-14,1.5,1.5,1.455,1.5,119992.726663
2021-07-15,1.485,1.485,1.455,1.47,10566.67195
2021-07-16,1.47,1.47,1.425,1.44,63927.365297
2021-07-19,1.41,1.47,1.365,1.47,87492.043746
2021-07-20,1.485,1.62,1.425,1.56,98086.71571
2021-07-21,1.575,1.62,1.56,1.56,35950.684642
2021-07-22,1.59,1.59,1.545,1.545,17745.342206
2021-07-23,1.56,1.56,1.47,1.485,17754.675544
2021-07-26,1.575,1.575,1.53,1.545,32082.682708
2021-07-27,1.515,1.56,1.485,1.5,26883.346775
2021-07-28,1.5,1.515,1.455,1.5,22795.344731
2021-07-29,1.395,1.5,1.395,1.485,53774.026887
2021-07-30,1.485,1.5,1.485,1.5,13082.673208
2021-08-03,1.515,1.59,1.47,1.59,165847.416257
2021-08-04,1.59,1.62,1.47,1.515,74338.037169
2021-08-05,1.515,1.515,1.455,1.47,82244.041122
2021-08-06,1.47,1.47,1.44,1.44,41712.687523
2021-08-09,1.44,1.515,1.425,1.455,184148.092074
2021-08-10,1.47,1.485,1.455,1.47,18669.342668
2021-08-11,1.485,1.485,1.455,1.47,15446.007723
2021-08-12,1.56,1.56,1.47,1.545,141024.070512
2021-08-13,1.56,1.56,1.455,1.485,31530.015765
2021-08-16,1.485,1.485,1.41,1.44,54874.027437
2021-08-17,1.455,1.455,1.38,1.395,159551.413109
2021-08-18,1.365,1.425,1.365,1.41,33402.683368
2021-08-19,1.41,1.425,1.38,1.38,104050.052025
2021-08-20,1.38,1.41,1.365,1.38,43774.688554
2021-08-23,1.38,1.395,1.35,1.38,217903.442285
2021-08-24,1.38,1.395,1.365,1.38,41891.354279
2021-08-25,1.365,1.44,1.365,1.44,68243.367455
2021-08-26,1.44,1.47,1.425,1.455,4612.668973
2021-08-27,1.44,1.455,1.425,1.425,186234.759784
2021-08-30,1.425,1.44,1.395,1.41,27362.680348
2021-08-31,1.425,1.485,1.41,1.485,36404.684869
2021-09-01,1.47,1.47,1.395,1.395,152764.743049
2021-09-02,1.41,1.455,1.41,1.41,10416.671875
2021-09-03,1.425,1.425,1.41,1.425,15533.3411
2021-09-07,1.44,1.44,1.38,1.41,266489.466578
2021-09-08,1.41,1.425,1.41,1.425,11672.005836
2021-09-09,1.44,1.5,1.41,1.47,15624.674479
2021-09-10,1.47,1.47,1.365,1.41,63820.698577
2021-09-13,1.41,1.41,1.38,1.38,21906.67762
2021-09-14,1.38,1.41,1.38,1.395,49413.35804
2021-09-15,1.41,1.41,1.38,1.395,40794.020397
2021-09-16,1.41,1.41,1.365,1.38,12109.339388
2021-09-17,1.38,1.41,1.365,1.395,24566.012283
2021-09-20,1.41,1.41,1.365,1.38,12682.673008
2021-09-21,1.395,1.395,1.35,1.365,25668.012834
2021-09-22,1.365,1.38,1.35,1.35,17878.675606
2021-09-23,1.38,1.38,1.35,1.38,16666.675
2021-09-24,1.38,1.38,1.305,1.335,39708.686521
2021-09-27,1.32,1.335,1.275,1.32,36367.351517
2021-09-28,1.32,1.35,1.245,1.26,75353.37101
2021-09-29,1.23,1.35,1.23,1.35,23358.678346
2021-09-30,1.32,1.395,1.32,1.38,8673.33767
2021-10-01,1.365,1.365,1.32,1.32,6696.003348
2021-10-04,1.335,1.35,1.32,1.335,38221.352444
2021-10-05,1.35,1.365,1.305,1.305,20634.010317
2021-10-06,1.335,1.335,1.29,1.305,36002.684668
2021-10-07,1.305,1.32,1.29,1.305,13350.673342
2021-10-08,1.32,1.32,1.29,1.32,15285.340976
2021-10-12,1.335,1.35,1.305,1.305,48678.024339
2021-10-13,1.32,1.365,1.305,1.35,44505.355586
2021-10-14,1.335,1.335,1.32,1.335,61073.36387
2021-10-15,1.335,1.365,1.32,1.365,50400.0252
2021-10-18,1.365,1.365,1.335,1.335,21674.010837
2021-10-19,1.35,1.35,1.305,1.335,30661.348664
2021-10-20,1.35,1.365,1.35,1.35,3333.335
2021-10-21,1.395,1.395,1.35,1.365,18679.342673
2021-10-22,1.35,1.35,1.335,1.35,24333.3455
2021-10-25,1.32,1.335,1.29,1.305,18160.675747
2021-10-26,1.32,1.32,1.32,1.32,6673.33667
2021-10-27,1.32,1.32,1.26,1.29,22583.344625
2021-10-28,1.305,1.455,1.29,1.38,100953.38381
2021-10-29,1.41,1.425,1.38,1.41,42071.354369
2021-11-01,1.41,1.41,1.35,1.35,19278.009639
2021-11-02,1.35,1.38,1.335,1.35,42887.354777
2021-11-03,1.365,1.38,1.335,1.365,26672.013336
2021-11-04,1.365,1.38,1.32,1.335,26822.013411
2021-11-05,1.335,1.35,1.32,1.35,8814.671074
2021-11-08,1.35,1.38,1.35,1.365,37074.018537
2021-11-09,1.35,1.365,1.335,1.35,11438.672386
2021-11-10,1.365,1.365,1.32,1.335,11750.005875
2021-11-11,1.305,1.35,1.275,1.335,30172.015086
2021-11-12,1.335,1.35,1.32,1.35,30282.015141
2021-11-15,1.35,1.38,1.335,1.365,67008.033504
2021-11-16,1.38,1.38,1.365,1.38,31374.682354
2021-11-17,1.38,1.5,1.38,1.44,45050.689192
2021-11-18,1.44,1.65,1.41,1.425,59905.363286
2021-11-19,1.5,1.575,1.5,1.515,76666.705
2021-11-22,1.545,1.575,1.515,1.56,26459.346563
2021-11-23,1.56,1.56,1.485,1.515,33076.016538
2021-11-24,1.5,1.5,1.44,1.44,36329.351498
2021-11-25,1.44,1.455,1.44,1.44,7352.670343
2021-11-26,1.425,1.44,1.395,1.395,37474.685404
2021-11-29,1.41,1.41,1.38,1.395,21337.344002
2021-11-30,1.395,1.395,1.35,1.365,40178.020089
2021-12-01,1.365,1.38,1.335,1.35,50308.025154
2021-12-02,1.365,1.365,1.32,1.32,17033.34185
2021-12-03,1.365,1.38,1.335,1.38,13382.006691
2021-12-06,1.38,1.38,1.32,1.35,23539.345103
2021-12-07,1.35,1.35,1.335,1.335,21381.344024
2021-12-08,1.35,1.365,1.35,1.365,7666.6705
2021-12-09,1.35,1.365,1.35,1.35,12906.67312
2021-12-10,1.35,1.38,1.32,1.35,23678.011839
2021-12-13,1.35,1.38,1.305,1.305,60037.363352
2021-12-14,1.29,1.35,1.26,1.32,37415.352041
2021-12-15,1.305,1.305,1.2,1.245,67600.700467
2021-12-16,1.245,1.275,1.215,1.275,49831.358249
2021-12-17,1.275,1.275,1.26,1.275,17334.008667
2021-12-20,1.245,1.275,1.215,1.26,28333.3475
2021-12-21,1.275,1.29,1.26,1.275,31853.34926
2021-12-22,1.275,1.29,1.26,1.29,27136.680235
2021-12-23,1.29,1.29,1.275,1.29,28941.347804
2021-12-24,1.305,1.305,1.305,1.305,1766.66755
2021-12-29,1.305,1.335,1.305,1.32,38907.352787
2021-12-30,1.35,1.35,1.32,1.32,4406.66887
2021-12-31,1.32,1.335,1.32,1.335,11018.005509
2022-01-04,1.335,1.35,1.32,1.335,78480.705907
2022-01-05,1.335,1.44,1.335,1.425,56529.361598
2022-01-06,1.425,1.425,1.395,1.41,26514.013257
2022-01-07,1.425,1.425,1.395,1.395,11733.3392
2022-01-10,1.38,1.41,1.365,1.365,14711.340689
2022-01-11,1.38,1.41,1.38,1.395,23776.011888
2022-01-12,1.425,1.425,1.395,1.395,2013.33434
2022-01-13,1.38,1.41,1.38,1.38,51086.025543
2022-01-14,1.365,1.38,1.365,1.38,68216.034108
2022-01-17,1.38,1.425,1.38,1.41,4569.335618
2022-01-18,1.425,1.425,1.29,1.35,60763.363715
2022-01-19,1.335,1.38,1.305,1.35,48768.691051
2022-01-20,1.35,1.365,1.32,1.335,25616.012808
2022-01-21,1.365,1.365,1.26,1.275,86038.709686
2022-01-24,1.26,1.305,1.245,1.26,79569.373118
2022-01-25,1.23,1.29,1.17,1.275,62742.698038
2022-01-26,1.29,1.335,1.215,1.245,72466.7029
2022-01-27,1.26,1.305,1.215,1.305,84604.042302
2022-01-28,1.29,1.335,1.29,1.335,114346.057173
2022-01-31,1.32,1.395,1.305,1.35,86706.043353
2022-02-01,1.32,1.35,1.32,1.335,83982.041991
2022-02-02,1.35,1.35,1.305,1.35,7728.670531
2022-02-03,1.365,1.485,1.335,1.44,14540.00727
2022-02-04,1.395,1.41,1.35,1.38,53880.693607
2022-02-07,1.455,1.5,1.395,1.455,181070.090535
2022-02-08,1.455,1.455,1.395,1.425,29097.347882
2022-02-09,1.425,1.425,1.395,1.395,19133.3429
2022-02-10,1.41,1.425,1.395,1.425,22857.344762
2022-02-11,1.425,1.425,1.38,1.38,21807.344237
2022-02-14,1.38,1.38,1.365,1.365,64304.032152
2022-02-15,1.38,1.395,1.38,1.38,13200.0066
2022-02-16,1.365,1.395,1.365,1.38,7272.670303
2022-02-17,1.38,1.44,1.29,1.365,110729.388698
2022-02-18,1.365,1.365,1.335,1.365,65846.69959
2022-02-22,1.305,1.41,1.29,1.41,28669.347668
2022-02-23,1.41,1.41,1.35,1.35,59523.363095
2022-02-24,1.35,1.395,1.35,1.38,37336.018668
2022-02-25,1.365,1.38,1.35,1.38,62541.364604
2022-02-28,1.38,1.38,1.35,1.35,37058.685196
2022-03-01,1.38,1.41,1.35,1.41,33367.350017
2022-03-02,1.41,1.485,1.395,1.455,29224.014612
2022-03-03,1.44,1.485,1.41,1.44,21814.677574
2022-03-04,1.44,1.44,1.335,1.41,102289.384478
2022-03-07,1.41,1.5,1.335,1.47,78482.039241
2022-03-08,1.41,1.56,1.395,1.545,129508.064754
2022-03-09,1.515,1.56,1.485,1.5,41472.687403
2022-03-10,1.515,1.53,1.5,1.5,6000.003
2022-03-11,1.53,1.56,1.515,1.545,35683.351175
2022-03-14,1.56,1.575,1.5,1.5,30193.34843
2022-03-15,1.5,1.56,1.5,1.545,49059.357863
2022-03-16,1.545,1.545,1.47,1.515,53806.026903
2022-03-17,1.515,1.515,1.425,1.455,21022.010511
2022-03-18,1.47,1.47,1.425,1.44,25929.346298
2022-03-21,1.425,1.47,1.425,1.47,20287.343477
2022-03-22,1.455,1.47,1.44,1.44,16739.341703
2022-03-23,1.44,1.47,1.44,1.44,3339.335003
2022-03-24,1.44,1.47,1.425,1.44,20724.677029
2022-03-25,1.44,1.44,1.425,1.44,10133.3384
2022-03-28,1.44,1.455,1.425,1.44,25990.679662
2022-03-29,1.47,1.47,1.44,1.47,7002.670168
2022-03-30,1.5,1.5,1.44,1.47,82266.7078
2022-03-31,1.47,1.485,1.455,1.47,43288.021644
2022-04-01,1.47,1.485,1.44,1.44,65600.0328
2022-04-04,1.455,1.47,1.44,1.455,45019.355843
2022-04-05,1.44,1.455,1.425,1.44,75754.037877
2022-04-06,1.425,1.425,1.395,1.395,23506.67842
2022-04-07,1.41,1.41,1.38,1.395,14636.673985
2022-04-08,1.41,1.41,1.38,1.38,41013.35384
2022-04-11,1.365,1.395,1.365,1.395,21866.6776
2022-04-12,1.395,1.395,1.38,1.395,638.666986
2022-04-13,1.395,1.425,1.365,1.38,233545.450106
2022-04-14,1.395,1.425,1.365,1.425,21074.677204
2022-04-18,1.44,1.44,1.395,1.395,10214.005107
2022-04-19,1.38,1.41,1.38,1.395,38768.686051
2022-04-20,1.41,1.41,1.38,1.395,24596.012298
2022-04-21,1.38,1.38,1.365,1.38,13182.673258
2022-04-22,1.365,1.365,1.335,1.335,66436.699885
2022-04-25,1.305,1.32,1.29,1.32,16572.674953
2022-04-26,1.29,1.29,1.26,1.275,12733.3397
2022-04-27,1.29,1.35,1.275,1.275,109001.387834
2022-04-28,1.26,1.35,1.23,1.305,52374.692854
2022-04-29,1.29,1.29,1.26,1.275,5355.336011
2022-05-02,1.23,1.275,1.23,1.245,22651.344659
2022-05-03,1.26,1.26,1.23,1.245,26731.346699
2022-05-04,1.23,1.26,1.215,1.26,66200.699767
2022-05-05,1.26,1.275,1.26,1.275,1666.6675
2022-05-06,1.26,1.26,1.23,1.245,7668.003834
2022-05-09,1.2,1.23,1.2,1.215,14933.3408
2022-05-10,1.245,1.245,1.185,1.2,35620.01781
2022-05-11,1.215,1.26,1.215,1.245,23850.011925
2022-05-12,1.26,1.26,1.2,1.215,12420.672877
2022-05-13,1.23,1.245,1.23,1.245,7333.337
2022-05-16,1.245,1.245,1.215,1.245,13972.006986
2022-05-17,1.26,1.335,1.215,1.245,53466.6934
2022-05-18,1.23,1.23,1.2,1.215,40826.68708
2022-05-19,1.215,1.23,1.2,1.2,39666.6865
2022-05-20,1.2,1.215,1.17,1.2,29149.347908
2022-05-24,1.17,1.2,1.17,1.2,44244.688789
2022-05-25,1.2,1.2,1.185,1.2,33000.0165
2022-05-26,1.185,1.2,1.155,1.155,27466.6804
2022-05-27,1.17,1.23,1.155,1.215,39660.01983
2022-05-30,1.23,1.23,1.23,1.23,1001.333834
2022-05-31,1.245,1.245,1.215,1.23,5518.669426
2022-06-01,1.245,1.29,1.245,1.29,33276.016638
2022-06-02,1.275,1.275,1.23,1.275,27187.346927
2022-06-03,1.26,1.275,1.26,1.275,3133.3349
2022-06-06,1.26,1.26,1.23,1.245,5365.336016
2022-06-07,1.215,1.23,1.215,1.23,26666.68
2022-06-08,1.23,1.335,1.23,1.335,119818.059909
2022-06-09,1.35,1.545,1.35,1.53,213001.439834
2022-06-10,1.47,1.575,1.395,1.575,169816.084908
2022-06-13,1.5,1.575,1.425,1.485,147142.740238
2022-06-14,1.485,1.485,1.305,1.365,81562.707448
2022-06-15,1.38,1.41,1.35,1.365,66086.69971
2022-06-16,1.38,1.395,1.32,1.32,47691.357179
2022-06-17,1.335,1.365,1.305,1.305,20830.010415
2022-06-20,1.32,1.335,1.32,1.32,22933.3448
2022-06-21,1.32,1.35,1.32,1.335,23775.345221
2022-06-22,1.335,1.365,1.32,1.335,9466.6714
2022-06-23,1.35,1.35,1.32,1.35,7974.003987
2022-06-24,1.35,1.365,1.35,1.365,3004.668169
2022-06-27,1.35,1.365,1.32,1.365,23000.0115
2022-06-28,1.335,1.365,1.32,1.35,4740.00237
2022-06-29,1.335,1.335,1.29,1.32,5233.33595
2022-06-30,1.29,1.29,1.245,1.275,10008.671671
2022-07-04,1.29,1.35,1.275,1.35,6666.67
2022-07-05,1.32,1.335,1.245,1.26,40528.686931
2022-07-06,1.26,1.275,1.26,1.275,28447.347557
2022-07-07,1.275,1.275,1.245,1.245,10266.6718
2022-07-08,1.26,1.26,1.23,1.23,15938.674636
2022-07-11,1.245,1.245,1.245,1.245,6044.669689
2022-07-12,1.245,1.245,1.215,1.23,25133.3459
2022-07-13,1.23,1.29,1.23,1.29,28613.34764
2022-07-14,1.305,1.32,1.275,1.275,6888.670111
2022-07-15,1.275,1.275,1.26,1.275,2333.3345
2022-07-18,1.29,1.29,1.245,1.275,10169.338418
2022-07-19,1.32,1.38,1.305,1.305,49133.3579
2022-07-20,1.305,1.305,1.29,1.305,803.333735
2022-07-21,1.35,1.35,1.305,1.305,36176.018088
2022-07-22,1.305,1.32,1.305,1.32,8333.3375
2022-07-25,1.29,1.32,1.23,1.29,22086.67771
2022-07-26,1.305,1.32,1.29,1.29,28333.3475
2022-07-27,1.305,1.32,1.29,1.305,27000.0135
2022-07-28,1.32,1.395,1.32,1.35,31828.682581
2022-07-29,1.35,1.35,1.335,1.35,3000.0015
2022-08-02,1.35,1.35,1.305,1.35,134685.400676
2022-08-03,1.335,1.335,1.305,1.32,6902.670118
2022-08-04,1.32,1.32,1.275,1.305,20966.010483
2022-08-05,1.305,1.32,1.305,1.32,4000.002
2022-08-08,1.305,1.365,1.305,1.335,51142.025571
2022-08-09,1.35,1.35,1.305,1.335,18046.009023
2022-08-10,1.365,1.365,1.335,1.335,63738.698536
2022-08-11,1.365,1.425,1.365,1.425,40224.020112
2022-08-12,1.41,1.41,1.365,1.38,31800.0159
2022-08-15,1.38,1.395,1.335,1.38,19333.343
2022-08-16,1.35,1.38,1.335,1.38,3666.6685
2022-08-17,1.365,1.365,1.335,1.35,24598.678966
2022-08-18,1.35,1.35,1.335,1.335,4000.002
2022-08-19,1.335,1.335,1.305,1.32,18913.34279
2022-08-22,1.32,1.32,1.29,1.305,16594.008297
2022-08-23,1.275,1.305,1.275,1.275,1816.667575
2022-08-24,1.32,1.365,1.32,1.365,26880.01344
2022-08-25,1.32,1.32,1.26,1.29,52350.026175
2022-08-26,1.29,1.32,1.29,1.305,16007.341337
2022-08-29,1.335,1.335,1.26,1.275,18664.675999
2022-08-30,1.29,1.29,1.23,1.23,44474.688904
2022-08-31,1.23,1.23,1.185,1.2,82793.37473
2022-09-01,1.185,1.2,1.035,1.14,134430.067215
2022-09-02,1.215,1.215,1.095,1.11,82026.041013
2022-09-06,1.11,1.11,1.005,1.02,132068.732701
2022-09-07,1.035,1.11,1.035,1.08,48974.691154
2022-09-08,1.08,1.08,1.035,1.035,37933.3523
2022-09-09,1.08,1.095,1.02,1.05,87812.710573
2022-09-12,1.05,1.095,0.975,1.065,90833.37875
2022-09-13,1.065,1.125,1.035,1.11,43368.021684
2022-09-14,1.11,1.11,1.005,1.02,50232.025116
2022-09-15,1.02,1.02,0.96,0.975,93542.713438
2022-09-16,0.99,1.02,0.96,0.96,62975.364821
2022-09-19,0.96,0.96,0.945,0.96,62472.697903
2022-09-20,0.93,0.945,0.855,0.855,136468.068234
2022-09-21,0.87,0.9,0.855,0.885,63405.365036
2022-09-22,0.915,0.93,0.885,0.93,38077.352372
2022-09-23,0.96,0.96,0.915,0.945,34499.350583
2022-09-26,0.93,0.945,0.915,0.945,320.00016
2022-09-27,0.915,0.93,0.885,0.885,34026.017013
2022-09-28,0.9,0.93,0.9,0.93,20993.34383
2022-09-29,0.93,0.96,0.87,0.96,26066.6797
2022-09-30,0.99,0.99,0.945,0.945,2024.667679
2022-10-03,0.915,0.915,0.87,0.87,15989.341328
2022-10-04,0.9,0.945,0.885,0.93,51151.358909
2022-10-05,0.915,0.93,0.9,0.93,4900.00245
2022-10-06,0.945,0.945,0.93,0.93,6333.3365
2022-10-07,0.96,0.96,0.9,0.915,10683.338675
2022-10-11,0.96,1.095,0.96,1.05,39220.686277
2022-10-12,1.065,1.08,0.915,1.035,63823.365245
2022-10-13,1.02,1.035,1.02,1.02,1000.0005
2022-10-14,1.02,1.02,0.99,1.005,2666.668
2022-10-17,1.005,1.005,0.945,0.96,23685.345176
2022-10-18,0.96,0.975,0.945,0.975,24364.012182
2022-10-19,0.975,0.975,0.96,0.96,13066.6732
2022-10-20,0.96,0.96,0.945,0.945,4018.002009
2022-10-21,0.945,0.945,0.915,0.945,12536.672935
2022-10-24,0.93,0.945,0.93,0.945,19189.342928
2022-10-25,0.915,0.93,0.915,0.93,28092.014046
2022-10-26,0.945,0.945,0.915,0.945,14106.67372
2022-10-27,0.96,1.005,0.96,1.005,38442.685888
2022-10-28,1.035,1.05,1.005,1.035,18334.009167
2022-10-31,1.05,1.05,1.035,1.035,1672.667503
2022-11-01,1.035,1.035,1.035,1.035,4000.002
2022-11-02,1.035,1.065,1.02,1.065,14668.007334
2022-11-03,1.05,1.05,1.035,1.05,8067.337367
2022-11-04,1.05,1.065,1.005,1.065,23733.3452
2022-11-07,1.05,1.065,1.035,1.035,12400.0062
2022-11-08,1.035,1.05,1.02,1.04,3700.00185
2022-11-09,1.035,1.05,1.005,1.005,10122.671728
2022-11-10,1.005,1.035,1.005,1.02,8533.3376
2022-11-11,1.02,1.02,1.005,1.005,7966.67065
2022-11-14,1.02,1.065,1.005,1.065,40116.686725
2022-11-15,1.05,1.11,1.035,1.035,83346.041673
2022-11-16,1.035,1.05,1.005,1.005,41364.020682
2022-11-17,1.02,1.035,1.005,1.02,12510.672922
2022-11-18,1.035,1.05,1.005,1.05,32000.016
2022-11-21,1.05,1.05,1.005,1.02,9206.67127
2022-11-22,1.02,1.05,1.005,1.035,19666.6765
2022-11-23,0.99,1.005,0.96,0.99,23916.011958
2022-11-24,1.005,1.05,1.005,1.05,30739.348703
2022-11-25,1.05,1.065,1.05,1.05,42000.021
2022-11-28,1.065,1.095,1.02,1.095,21014.010507
2022-11-29,1.095,1.11,1.05,1.05,43900.02195
2022-11-30,1.05,1.05,1.05,1.05,1333.334
2022-12-01,1.035,1.05,1.035,1.05,14466.6739
2022-12-02,1.05,1.05,1.02,1.05,9024.671179
2022-12-05,1.05,1.05,1.02,1.02,37962.018981
2022-12-06,1.02,1.02,1.02,1.02,28963.347815
2022-12-07,1.02,1.02,1.02,1.02,5000.0025
2022-12-08,1.02,1.02,1.005,1.005,4000.002
2022-12-09,1.02,1.02,0.96,1.02,24287.345477
2022-12-12,1.035,1.035,0.96,1.02,29771.348219
2022-12-13,1.005,1.02,0.93,0.945,91420.712377
2022-12-14,0.975,0.99,0.945,0.945,43247.354957
2022-12-15,0.945,0.99,0.9,0.93,70484.035242
2022-12-16,0.93,0.945,0.915,0.93,13003.339835
2022-12-19,0.93,0.945,0.915,0.93,23136.011568
2022-12-20,0.93,0.93,0.885,0.915,16006.67467
2022-12-21,0.915,0.945,0.885,0.885,52133.3594
2022-12-22,0.87,0.93,0.87,0.9,72766.70305
2022-12-23,0.915,0.945,0.9,0.9,23827.345247
2022-12-28,0.9,0.93,0.9,0.93,87880.04394
2022-12-29,1.02,1.02,0.915,0.945,27308.013654
2022-12-30,0.96,1.02,0.96,1.02,37114.018557
2023-01-03,1.125,1.125,1.005,1.08,83552.708443
2023-01-04,1.095,1.095,1.035,1.035,18666.676
2023-01-05,1.035,1.05,1.02,1.05,61920.03096
2023-01-06,1.05,1.08,1.05,1.08,3420.00171
2023-01-09,1.095,1.11,1.02,1.02,32065.349366
2023-01-10,1.05,1.08,1.035,1.08,17009.341838
2023-01-11,1.08,1.11,1.065,1.095,57682.695508
2023-01-12,1.11,1.2,1.11,1.2,30180.01509
2023-01-13,1.155,1.32,1.155,1.275,62403.364535
2023-01-16,1.275,1.29,1.275,1.275,38152.019076
2023-01-17,1.26,1.26,1.245,1.245,8000.004
2023-01-18,1.23,1.305,1.23,1.275,53180.02659
2023-01-19,1.275,1.29,1.245,1.29,27678.013839
2023-01-20,1.275,1.275,1.275,1.275,2000.001
2023-01-23,1.275,1.29,1.275,1.275,24483.345575
2023-01-24,1.29,1.29,1.26,1.26,3533.3351
2023-01-25,1.26,1.29,1.26,1.26,1433.33405
2023-01-26,1.26,1.26,1.245,1.26,2336.001168
2023-01-27,1.245,1.26,1.2,1.2,12159.339413
2023-01-30,1.23,1.305,1.215,1.29,42958.021479
2023-01-31,1.26,1.275,1.2,1.215,91653.37916
2023-02-01,1.23,1.275,1.185,1.2,79216.706275
2023-02-02,1.185,1.185,1.17,1.17,51900.02595
2023-02-03,1.17,1.2,1.14,1.185,83616.041808
2023-02-06,1.17,1.17,1.14,1.155,40318.686826
2023-02-07,1.14,1.155,1.14,1.14,15030.674182
2023-02-08,1.155,1.155,1.14,1.155,17200.0086
2023-02-09,1.155,1.17,1.14,1.155,20002.010001
2023-02-10,1.14,1.14,1.095,1.095,32686.68301
2023-02-13,1.11,1.11,1.095,1.11,24812.679073
2023-02-14,1.11,1.14,1.08,1.08,36503.351585
2023-02-15,1.095,1.095,1.08,1.095,3000.0015
2023-02-16,1.08,1.2,1.08,1.2,112866.7231
2023-02-17,1.17,1.185,1.155,1.17,21050.677192
2023-02-21,1.155,1.17,1.155,1.155,36800.0184
2023-02-22,1.14,1.14,1.125,1.125,36000.018
2023-02-23,1.125,1.125,1.11,1.11,47000.0235
2023-02-24,1.095,1.11,1.05,1.08,41981.354324
2023-02-27,1.08,1.08,1.08,1.08,104426.71888
2023-02-28,1.08,1.125,1.08,1.11,43195.354931
2023-03-01,1.11,1.155,1.095,1.11,51739.359203
2023-03-02,1.11,1.11,0.99,0.99,121183.393925
2023-03-03,1.02,1.05,0.99,0.99,143521.405094
2023-03-06,0.99,1.02,0.975,0.99,127969.397318
2023-03-07,1.125,1.155,0.96,0.96,284266.8088
2023-03-08,0.99,1.005,0.975,1.005,45225.355946
2023-03-09,1.05,1.08,0.99,0.99,146487.406577
2023-03-10,0.99,1.005,0.945,0.945,176114.754724
2023-03-13,0.975,0.975,0.945,0.96,75666.7045
2023-03-14,0.99,0.99,0.9,0.93,507340.25367
2023-03-15,0.93,0.945,0.9,0.915,23105.344886
2023-03-16,0.93,0.99,0.915,0.975,48000.024
2023-03-17,0.99,1.02,0.975,1.005,32000.016
2023-03-20,0.99,1.08,0.99,1.08,69730.034865
2023-03-21,1.065,1.08,1.02,1.05,4206.002103
2023-03-22,1.05,1.065,1.035,1.035,22000.011
2023-03-23,1.02,1.035,1.02,1.035,9670.671502
2023-03-24,1.02,1.02,0.975,0.975,17133.3419
2023-03-27,0.99,0.99,0.975,0.975,19670.009835
2023-03-28,0.99,0.99,0.81,0.885,346586.173293
2023-03-29,0.9,0.93,0.87,0.915,86705.376686
2023-03-30,0.915,0.96,0.87,0.945,88940.711137
2023-03-31,0.96,0.975,0.945,0.945,9638.004819
2023-04-03,0.945,1.005,0.945,0.99,36135.351401
2023-04-04,1.005,1.005,0.96,0.975,13766.006883
2023-04-05,0.96,0.96,0.885,0.915,30410.681872
2023-04-06,0.915,0.945,0.915,0.93,7666.6705
2023-04-10,0.915,0.915,0.9,0.9,8333.3375
2023-04-11,0.915,0.96,0.915,0.945,32485.349576
2023-04-12,0.93,0.96,0.93,0.945,11126.67223
2023-04-13,0.945,0.945,0.87,0.885,126078.063039
2023-04-14,0.9,0.9,0.9,0.9,2000.001
2023-04-17,0.9,0.945,0.9,0.945,77400.0387
2023-04-18,0.945,0.945,0.93,0.93,20000.01
2023-04-19,0.945,1.005,0.945,1.005,32000.016
2023-04-20,1.005,1.02,0.99,0.99,18540.00927
2023-04-21,1.005,1.02,0.96,0.975,15333.341
2023-04-24,0.975,0.99,0.96,0.96,16066.6747
2023-04-25,0.975,0.99,0.975,0.975,11666.6725
2023-04-26,0.975,0.975,0.96,0.96,2000.001
2023-04-27,0.96,0.99,0.96,0.975,13466.6734
2023-04-28,0.975,1.005,0.96,1.005,32216.016108
2023-05-01,1.005,1.02,1.005,1.005,1680.00084
2023-05-02,1.02,1.02,0.975,0.99,26629.346648
2023-05-03,1.005,1.005,0.915,0.93,24290.678812
2023-05-04,0.93,0.99,0.84,0.9,161305.413986
2023-05-05,0.9,0.975,0.9,0.915,43800.0219
2023-05-08,0.915,0.975,0.915,0.96,24333.3455
2023-05-09,0.975,0.975,0.96,0.96,13390.006695
2023-05-10,0.975,0.99,0.96,0.975,51666.6925
2023-05-11,0.96,0.96,0.9,0.915,31000.0155
2023-05-12,0.915,0.915,0.9,0.9,10466.6719
2023-05-15,0.915,0.945,0.9,0.93,19511.343089
2023-05-16,0.93,0.93,0.915,0.915,1002.000501
2023-05-17,0.915,0.915,0.9,0.915,4666.669
2023-05-18,0.915,0.96,0.915,0.96,19748.676541
2023-05-19,0.945,1.005,0.915,0.975,52266.6928
2023-05-23,0.96,0.975,0.96,0.975,3733.3352
2023-05-24,0.975,0.99,0.945,0.96,11000.0055
2023-05-25,0.96,0.99,0.945,0.96,15600.0078
2023-05-26,0.96,0.96,0.93,0.93,15221.340944
2023-05-29,0.93,0.93,0.93,0.93,666.667
2023-05-30,0.93,0.93,0.885,0.915,29431.348049
2023-05-31,0.9,0.915,0.9,0.915,6.66667
2023-06-01,0.9,0.9,0.87,0.885,6333.3365
2023-06-02,0.9,0.915,0.9,0.9,14666.674
2023-06-05,0.945,0.96,0.885,0.915,30654.681994
2023-06-06,0.9,0.9,0.855,0.885,24628.678981
2023-06-07,0.9,0.9,0.87,0.885,9733.3382
2023-06-08,0.855,0.9,0.855,0.9,43653.35516
2023-06-09,0.9,0.945,0.9,0.93,26587.346627
2023-06-12,0.93,0.93,0.885,0.9,14207.340437
2023-06-13,0.9,0.915,0.885,0.9,23866.6786
2023-06-14,0.885,0.9,0.885,0.885,20066.6767
2023-06-15,0.9,0.915,0.885,0.885,41333.354
2023-06-16,0.885,0.9,0.885,0.885,18333.3425
2023-06-19,0.9,0.915,0.9,0.915,6666.67
2023-06-20,0.9,0.915,0.9,0.9,7566.67045
2023-06-21,0.885,0.885,0.885,0.885,7338.003669
2023-06-22,0.87,0.885,0.87,0.885,33666.6835
2023-06-23,0.87,0.87,0.84,0.87,14586.007293
2023-06-26,0.87,0.87,0.825,0.87,15933.3413
2023-06-27,0.855,0.93,0.855,0.915,67666.7005
2023-06-28,0.9,0.93,0.885,0.915,8000.004
2023-06-29,0.9,0.9,0.9,0.9,21666.6775
2023-06-30,0.9,0.915,0.9,0.9,7073.33687
2023-07-04,0.915,0.915,0.885,0.9,26228.013114
2023-07-05,0.915,0.915,0.855,0.885,47333.357
2023-07-06,0.885,0.885,0.825,0.885,72100.03605
2023-07-07,0.9,0.9,0.855,0.87,12666.673
2023-07-10,0.87,0.885,0.825,0.855,16632.674983
2023-07-11,0.855,0.885,0.84,0.87,21367.344017
2023-07-12,0.885,0.9,0.87,0.87,10336.005168
2023-07-13,0.885,0.9,0.87,0.885,6133.3364
2023-07-14,0.87,0.9,0.87,0.9,11000.0055
2023-07-17,0.885,0.885,0.855,0.87,10722.672028
2023-07-18,0.87,0.885,0.87,0.885,9566.004783
2023-07-19,0.885,0.9,0.855,0.9,35413.35104
2023-07-20,0.885,0.885,0.855,0.87,32336.682835
2023-07-21,0.855,0.885,0.84,0.87,32600.0163
2023-07-24,0.87,0.9,0.87,0.9,13333.34
2023-07-25,0.9,0.9,0.9,0.9,6666.67
2023-07-26,0.9,0.9,0.825,0.84,116813.39174
2023-07-27,0.825,0.87,0.825,0.87,6086.003043
2023-07-28,0.855,0.87,0.855,0.87,19333.343
2023-07-31,0.87,0.9,0.855,0.885,33972.683653
2023-08-01,0.9,0.9,0.885,0.885,17488.008744
2023-08-02,0.9,0.9,0.87,0.885,30056.681695
2023-08-03,0.885,0.9,0.885,0.9,12666.673
2023-08-04,0.9,0.9,0.87,0.885,10333.3385
2023-08-08,0.855,0.885,0.855,0.855,117257.391962
2023-08-09,0.87,0.87,0.84,0.855,55466.6944
2023-08-10,0.84,0.87,0.84,0.855,30673.34867
2023-08-11,0.855,0.855,0.855,0.855,63666.6985
2023-08-14,0.84,0.87,0.825,0.87,72248.702791
2023-08-15,0.855,0.87,0.78,0.81,81776.040888
2023-08-16,0.81,0.825,0.795,0.795,73932.703633
2023-08-17,0.795,0.795,0.765,0.78,52462.026231
2023-08-18,0.78,0.78,0.75,0.765,99133.3829
2023-08-21,0.765,0.78,0.75,0.75,107408.720371
2023-08-22,0.765,0.78,0.75,0.75,110086.055043
2023-08-23,0.75,0.795,0.75,0.765,137546.73544
2023-08-24,0.765,0.765,0.75,0.765,73066.036533
2023-08-25,0.78,0.78,0.735,0.765,221770.110885
2023-08-28,0.765,0.765,0.75,0.75,147140.07357
2023-08-29,0.75,0.765,0.75,0.75,188294.760814
2023-08-30,0.765,0.765,0.74,0.74,158333.4125
2023-08-31,0.765,0.765,0.735,0.74,61000.0305
2023-09-01,0.74,0.75,0.725,0.75,66569.366618
2023-09-05,0.75,0.75,0.735,0.75,21570.677452
2023-09-06,0.74,0.75,0.735,0.735,49302.024651
2023-09-07,0.725,0.735,0.705,0.71,45800.689567
2023-09-08,0.71,0.735,0.705,0.735,36130.684732
2023-09-11,0.74,0.74,0.69,0.705,280003.473335
2023-09-12,0.72,0.72,0.69,0.705,154336.077168
2023-09-13,0.695,0.705,0.645,0.645,99731.383199
2023-09-14,0.665,0.765,0.665,0.695,101896.050948
2023-09-15,0.69,0.75,0.69,0.735,32660.682997
2023-09-18,0.725,0.725,0.71,0.71,45666.6895
2023-09-19,0.72,0.725,0.69,0.72,82340.707837
2023-09-20,0.725,0.78,0.705,0.78,30275.348471
2023-09-21,0.81,0.81,0.695,0.71,105832.719583
2023-09-22,0.705,0.71,0.695,0.695,2733.3347
2023-09-25,0.705,0.705,0.63,0.65,79250.706292
2023-09-26,0.66,0.665,0.66,0.66,12818.673076
2023-09-27,0.66,0.66,0.65,0.65,1666.6675
2023-09-28,0.665,0.705,0.66,0.705,40333.3535
2023-09-29,0.725,0.78,0.725,0.75,33633.35015
2023-10-02,0.765,0.765,0.705,0.735,47333.357
2023-10-03,0.72,0.72,0.695,0.705,11666.6725
2023-10-04,0.705,0.725,0.705,0.725,12666.673
2023-10-05,0.725,0.725,0.705,0.71,7532.670433
2023-10-06,0.71,0.71,0.68,0.695,14733.3407
2023-10-10,0.695,0.81,0.69,0.81,89492.044746
2023-10-11,0.81,0.81,0.735,0.765,63333.365
2023-10-12,0.765,0.78,0.695,0.71,90558.045279
2023-10-13,0.72,0.93,0.72,0.855,205573.43612
2023-10-16,0.87,0.885,0.825,0.87,72458.036229
2023-10-17,0.87,0.885,0.84,0.84,84233.37545
2023-10-18,0.84,0.84,0.81,0.81,39133.3529
2023-10-19,0.81,0.81,0.78,0.78,39000.0195
2023-10-20,0.795,0.9,0.795,0.84,141852.070926
2023-10-23,0.855,0.855,0.765,0.78,27690.013845
2023-10-24,0.765,0.765,0.75,0.75,3666.6685
2023-10-25,0.765,0.765,0.735,0.75,55666.6945
2023-10-26,0.765,0.795,0.765,0.795,15666.6745
2023-10-27,0.795,0.855,0.78,0.84,158582.745958
2023-10-30,0.84,0.84,0.765,0.78,81518.040759
2023-10-31,0.78,0.795,0.765,0.78,14077.340372
2023-11-01,0.795,0.825,0.78,0.81,76917.371792
2023-11-02,0.81,0.84,0.78,0.84,45666.6895
2023-11-03,0.84,0.84,0.795,0.825,34474.683904
2023-11-06,0.825,0.825,0.78,0.825,19952.009976
2023-11-07,0.78,0.81,0.78,0.81,7333.337
2023-11-08,0.81,0.825,0.81,0.825,27113.34689
2023-11-09,0.81,0.825,0.795,0.81,7714.003857
2023-11-10,0.81,0.81,0.795,0.795,6666.67
2023-11-13,0.78,0.795,0.75,0.765,40121.353394
2023-11-14,0.75,0.78,0.75,0.78,13030.673182
2023-11-15,0.78,0.78,0.75,0.75,64666.699
2023-11-16,0.75,0.795,0.75,0.78,27033.34685
2023-11-17,0.78,0.78,0.75,0.75,22658.677996
2023-11-20,0.75,0.765,0.725,0.75,28733.3477
2023-11-21,0.75,0.75,0.75,0.75,22000.011
2023-11-22,0.75,0.795,0.75,0.795,42434.687884
2023-11-23,0.795,0.795,0.765,0.78,15000.0075
2023-11-24,0.765,0.78,0.765,0.765,7704.003852
2023-11-27,0.78,0.78,0.78,0.78,26073.34637
2023-11-28,0.78,0.78,0.75,0.765,28000.014
2023-11-29,0.78,0.795,0.78,0.795,44733.3557
2023-11-30,0.795,0.795,0.765,0.78,13124.673229
2023-12-01,0.78,0.81,0.78,0.795,39333.353
2023-12-04,0.78,0.825,0.78,0.81,18683.342675
2023-12-05,0.795,0.855,0.78,0.81,51302.025651
2023-12-06,0.81,0.81,0.795,0.81,21333.344
2023-12-07,0.795,0.81,0.795,0.81,4800.0024
2023-12-08,0.81,0.84,0.81,0.84,10333.3385
2023-12-11,0.81,0.84,0.81,0.825,18161.342414
2023-12-12,0.81,0.81,0.78,0.78,47333.357
2023-12-13,0.78,0.78,0.765,0.765,37221.351944
2023-12-14,0.78,0.825,0.78,0.81,35333.351
2023-12-15,0.795,0.795,0.78,0.78,41878.020939
2023-12-18,0.765,0.765,0.75,0.765,37255.351961
2023-12-19,0.765,0.78,0.75,0.75,51006.69217
2023-12-20,0.78,0.78,0.765,0.78,37333.352
2023-12-21,0.78,0.78,0.765,0.78,9098.004549
2023-12-22,0.78,0.84,0.765,0.825,74309.370488
2023-12-27,0.795,0.84,0.795,0.825,20431.343549
2023-12-28,0.795,0.87,0.78,0.81,66683.366675
2023-12-29,0.825,0.825,0.81,0.81,8000.004
2024-01-02,0.81,0.84,0.81,0.84,42899.354783
2024-01-03,0.81,0.84,0.81,0.84,6973.33682
2024-01-04,0.825,0.855,0.825,0.825,36666.685
2024-01-05,0.825,0.84,0.81,0.81,19540.676437
2024-01-08,0.825,0.84,0.825,0.84,14334.673834
2024-01-09,0.825,0.855,0.825,0.84,30480.681907
2024-01-10,0.84,0.84,0.825,0.825,54866.6941
2024-01-11,0.825,0.87,0.825,0.855,24000.012
2024-01-12,0.84,0.9,0.84,0.885,94589.380628
2024-01-15,0.9,0.9,0.885,0.9,27066.6802
2024-01-16,0.9,0.96,0.885,0.93,55846.69459
2024-01-17,0.93,0.975,0.9,0.975,58512.695923
2024-01-18,0.945,1.005,0.945,1.005,65964.699649
2024-01-19,0.975,0.975,0.96,0.96,67333.367
2024-01-22,0.96,0.975,0.93,0.945,28292.680813
2024-01-23,0.93,0.93,0.885,0.9,91333.379
2024-01-24,0.87,0.9,0.87,0.87,71566.70245
2024-01-25,0.87,0.87,0.87,0.87,60986.69716
2024-01-26,0.855,0.945,0.855,0.915,35000.0175
2024-01-29,0.9,1.05,0.885,1.005,83600.0418
2024-01-30,0.96,0.975,0.96,0.96,16636.674985
2024-01-31,0.975,1.08,0.975,1.05,66893.36678
2024-02-01,1.05,1.05,0.975,1.02,104710.719022
2024-02-02,1.02,1.02,0.99,1.02,40001.353334
2024-02-05,1.02,1.02,0.945,0.96,73133.3699
2024-02-06,0.96,0.99,0.945,0.96,85400.0427
2024-02-07,0.96,0.975,0.945,0.945,35466.6844
2024-02-08,0.96,0.975,0.945,0.96,64956.699145
2024-02-09,0.96,0.96,0.9,0.915,51466.6924
2024-02-12,0.93,0.93,0.885,0.9,147159.406913
2024-02-13,0.9,0.915,0.855,0.885,155200.0776
2024-02-14,0.9,0.93,0.9,0.9,49333.358
2024-02-15,0.9,0.9,0.885,0.885,57026.028513
2024-02-16,0.885,0.9,0.885,0.9,71866.7026
2024-02-20,0.945,1.035,0.945,0.99,159632.746483
2024-02-21,0.96,0.975,0.945,0.975,174266.7538
2024-02-22,0.93,0.945,0.915,0.915,93438.713386
2024-02-23,0.915,0.945,0.915,0.915,26333.3465
2024-02-26,0.915,0.93,0.915,0.93,59034.696184
2024-02-27,0.915,0.915,0.9,0.915,36666.685
2024-02-28,0.915,0.93,0.915,0.93,41666.6875
2024-02-29,0.93,0.93,0.915,0.915,9797.338232
2024-03-01,0.93,0.93,0.915,0.915,10333.3385
2024-03-04,0.93,0.93,0.93,0.93,35333.351
2024-03-05,0.93,0.93,0.9,0.915,10500.00525
2024-03-06,0.915,0.915,0.9,0.915,45761.356214
2024-03-07,0.915,0.915,0.9,0.915,6000.003
2024-03-08,0.915,0.915,0.9,0.915,47333.357
2024-03-11,0.9,0.915,0.9,0.915,127000.0635
2024-03-12,0.915,0.915,0.9,0.915,50000.025
2024-03-13,0.915,0.915,0.9,0.915,72933.3698
2024-03-14,0.915,0.915,0.87,0.87,63700.03185
2024-03-15,0.87,0.885,0.87,0.885,132091.399379
2024-03-18,0.885,0.885,0.87,0.87,166570.749952
2024-03-19,0.9,0.9,0.885,0.9,21008.677171
2024-03-20,0.9,0.93,0.9,0.93,34710.017355
2024-03-21,0.9,0.945,0.9,0.93,63116.031558
2024-03-22,0.93,0.945,0.93,0.93,34000.017
2024-03-25,0.93,0.945,0.93,0.93,9093.33788
2024-03-26,0.93,0.93,0.93,0.93,73000.0365
2024-03-27,0.915,0.93,0.915,0.93,46603.356635
2024-03-28,0.93,0.93,0.9,0.915,82510.041255
2024-04-01,0.93,0.93,0.93,0.93,37000.0185
2024-04-02,0.93,0.93,0.9,0.9,60610.696972
2024-04-03,0.915,0.915,0.9,0.9,44333.3555
2024-04-04,0.915,0.915,0.9,0.915,45133.3559
2024-04-05,0.93,0.93,0.9,0.915,42533.3546
2024-04-08,0.915,0.93,0.915,0.93,11343.339005
2024-04-09,0.915,0.93,0.915,0.915,60293.36348
2024-04-10,0.915,0.93,0.915,0.93,95366.71435
2024-04-11,0.915,0.93,0.9,0.915,36800.0184
2024-04-12,0.915,0.93,0.9,0.915,38400.0192
2024-04-15,0.915,0.93,0.9,0.915,39427.353047
2024-04-16,0.915,0.915,0.87,0.885,53333.36
2024-04-17,0.885,0.915,0.87,0.915,56066.6947
2024-04-18,0.915,0.915,0.9,0.915,57000.0285
2024-04-19,0.9,0.9,0.885,0.885,94666.714
2024-04-22,0.915,0.915,0.9,0.915,92216.046108
2024-04-23,0.915,0.93,0.915,0.93,70526.70193
2024-04-24,0.93,0.93,0.915,0.93,85784.709559
2024-04-25,0.93,0.945,0.915,0.93,76798.038399
2024-04-26,0.93,0.93,0.93,0.93,109666.7215
2024-04-29,0.945,1.005,0.945,1.005,347603.507135
2024-04-30,0.975,0.975,0.945,0.945,72666.703
2024-05-01,0.945,0.945,0.93,0.945,21000.0105
2024-05-02,0.945,0.96,0.945,0.96,72000.036
2024-05-03,0.945,0.945,0.93,0.945,61666.6975
2024-05-06,0.945,0.96,0.93,0.96,89526.71143
2024-05-07,0.945,0.96,0.945,0.96,105378.052689
2024-05-08,0.945,0.975,0.945,0.975,40953.35381
2024-05-09,0.945,0.975,0.945,0.96,55360.02768
2024-05-10,0.96,0.975,0.96,0.975,82066.7077
2024-05-13,0.945,0.975,0.945,0.975,170848.085424
2024-05-14,0.975,1.08,0.96,1.08,684405.675536
2024-05-15,1.05,1.05,1.02,1.02,77358.705346
2024-05-16,1.02,1.035,1.02,1.035,159367.413017
2024-05-17,1.035,1.08,1.02,1.08,233333.45
2024-05-21,1.065,1.11,1.065,1.11,284459.475563
2024-05-22,1.065,1.065,1.065,1.065,268333.4675
2024-05-23,1.05,1.065,1.035,1.065,277666.8055
2024-05-24,1.035,1.05,1.02,1.035,286278.809806
2024-05-27,1.05,1.065,1.035,1.065,57466.6954
2024-05-28,1.05,1.05,1.035,1.05,61000.0305
2024-05-29,1.05,1.05,1.05,1.05,200000.1
2024-05-30,1.035,1.035,1.02,1.02,86526.70993
2024-05-31,1.035,1.035,1.02,1.035,79196.039598
2024-06-03,1.035,1.05,1.035,1.05,37000.0185
2024-06-04,1.02,1.02,0.99,1.02,142106.73772
2024-06-05,1.02,1.02,0.975,0.99,75600.0378
2024-06-06,0.99,1.005,0.99,0.99,35636.684485
2024-06-07,0.99,0.99,0.975,0.99,47216.690275
2024-06-10,0.99,0.99,0.975,0.975,17666.6755
2024-06-11,0.975,0.99,0.975,0.975,11333.339
2024-06-12,0.975,0.975,0.96,0.975,57734.028867
2024-06-13,0.975,0.975,0.945,0.96,69998.701666
2024-06-14,0.96,0.96,0.96,0.96,6066.6697
2024-06-17,0.945,0.96,0.945,0.96,74166.70375
2024-06-18,0.945,0.96,0.945,0.96,19496.676415
2024-06-19,0.945,0.945,0.93,0.945,43290.021645
2024-06-20,0.945,0.945,0.93,0.93,19933.3433
2024-06-21,0.915,0.975,0.9,0.93,264366.79885
2024-06-24,0.93,0.93,0.9,0.915,174009.420338
2024-06-25,0.9,0.915,0.885,0.915,152810.076405
2024-06-26,0.9,0.9,0.885,0.885,36994.018497
2024-06-27,0.885,0.9,0.87,0.885,70333.3685
2024-06-28,0.9,0.915,0.9,0.9,83249.374958
2024-07-02,0.915,1.035,0.915,1.035,82826.041413
2024-07-03,1.005,1.02,0.99,1.02,44586.68896
2024-07-04,0.99,1.005,0.99,1.005,7000.0035
2024-07-05,0.99,0.99,0.975,0.99,16871.341769
2024-07-08,0.99,0.99,0.945,0.96,54600.0273
2024-07-09,0.96,0.96,0.945,0.945,30429.348548
2024-07-10,0.93,0.945,0.93,0.93,66348.033174
2024-07-11,0.93,0.945,0.915,0.93,51000.0255
2024-07-12,0.915,0.99,0.915,0.975,137263.401965
2024-07-15,0.99,0.99,0.96,0.99,26585.346626
2024-07-16,0.975,0.99,0.975,0.99,42666.688
2024-07-17,0.975,0.99,0.975,0.99,83600.0418
2024-07-18,1.005,1.02,0.99,1.005,88393.37753
2024-07-19,1.005,1.005,0.99,1.005,66833.36675
2024-07-22,0.975,0.99,0.975,0.975,92646.046323
2024-07-23,0.99,0.99,0.975,0.975,21563.344115
2024-07-24,0.96,0.975,0.96,0.96,47343.357005
2024-07-25,0.99,0.99,0.96,0.975,20666.677
2024-07-26,0.975,1.005,0.975,1.005,21755.344211
2024-07-29,1.005,1.005,0.99,1.005,18713.34269
2024-07-30,1.005,1.005,0.99,0.99,4333.3355
2024-07-31,0.99,1.005,0.975,1.005,51110.025555
2024-08-01,1.005,1.005,0.99,0.99,37824.018912
2024-08-02,1.005,1.005,0.975,1.005,87933.3773
2024-08-06,0.975,0.975,0.945,0.975,25154.012577
2024-08-07,0.975,0.975,0.96,0.96,25000.0125
2024-08-08,0.96,0.975,0.96,0.975,13666.6735
2024-08-09,0.96,1.065,0.96,1.035,357400.1787
2024-08-12,1.005,1.05,1.005,1.035,57133.3619
2024-08-13,1.02,1.05,1.02,1.05,88466.7109
2024-08-14,1.035,1.08,1.035,1.065,143466.7384
2024-08-15,1.05,1.08,1.05,1.08,129627.398147
2024-08-16,1.065,1.14,1.065,1.14,83715.375191
2024-08-19,1.14,1.215,1.125,1.2,203278.768306
2024-08-20,1.17,1.2,1.155,1.17,96600.0483
2024-08-21,1.2,1.245,1.185,1.215,159676.079838
2024-08-22,1.2,1.23,1.17,1.2,139000.0695
2024-08-23,1.215,1.215,1.2,1.2,63666.6985
2024-08-26,1.215,1.215,1.17,1.185,33582.016791
2024-08-27,1.17,1.185,1.17,1.17,36400.0182
2024-08-28,1.185,1.2,1.17,1.17,37233.35195
2024-08-29,1.185,1.2,1.185,1.2,61600.0308
2024-08-30,1.2,1.23,1.2,1.215,146833.40675
2024-09-03,1.2,1.245,1.2,1.245,75926.037963
2024-09-04,1.23,1.275,1.23,1.26,298204.815769
2024-09-05,1.23,1.26,1.23,1.245,41227.353947
2024-09-06,1.245,1.245,1.17,1.215,97714.048857
2024-09-09,1.17,1.185,1.11,1.155,97305.381986
2024-09-10,1.155,1.155,1.095,1.11,45030.022515
2024-09-11,1.11,1.125,1.095,1.125,19683.343175
2024-09-12,1.125,1.215,1.125,1.2,50866.6921
2024-09-13,1.2,1.2,1.155,1.2,152627.409647
2024-09-16,1.2,1.2,1.17,1.17,56360.02818
2024-09-17,1.185,1.23,1.185,1.23,51048.025524
2024-09-18,1.215,1.245,1.215,1.23,50800.0254
2024-09-19,1.215,1.215,1.2,1.215,42742.688038
2024-09-20,1.215,1.245,1.215,1.23,102380.05119
2024-09-23,1.215,1.245,1.185,1.215,64335.365501
2024-09-24,1.2,1.2,1.185,1.2,68192.700763
2024-09-25,1.2,1.215,1.185,1.2,62584.697959
2024-09-26,1.2,1.215,1.17,1.215,46566.68995
2024-09-27,1.215,1.215,1.2,1.2,46600.0233
2024-09-30,1.185,1.185,1.125,1.17,63400.0317
2024-10-01,1.185,1.185,1.14,1.155,47405.357036
2024-10-02,1.155,1.17,1.145,1.17,32043.349355
2024-10-03,1.17,1.185,1.14,1.185,33678.016839
2024-10-04,1.2,1.32,1.19,1.305,188914.761124
2024-10-07,1.305,1.305,1.265,1.275,153707.410187
2024-10-08,1.275,1.305,1.26,1.305,60669.363668
2024-10-09,1.29,1.335,1.26,1.335,65726.69953
2024-10-10,1.32,1.32,1.2,1.29,137023.401845
2024-10-11,1.29,1.32,1.275,1.32,70446.70189
2024-10-15,1.38,1.455,1.365,1.41,191584.762459
2024-10-16,1.41,1.455,1.365,1.38,165530.082765
2024-10-17,1.38,1.38,1.32,1.335,63699.365183
2024-10-18,1.32,1.35,1.305,1.32,72903.369785
2024-10-21,1.32,1.335,1.275,1.32,110046.72169
2024-10-22,1.305,1.32,1.275,1.305,55524.027762
2024-10-23,1.29,1.32,1.275,1.275,45331.355999
2024-10-24,1.275,1.29,1.275,1.29,74018.703676
2024-10-25,1.29,1.29,1.26,1.29,69229.367948
2024-10-28,1.26,1.275,1.23,1.245,95527.381097
2024-10-29,1.26,1.275,1.26,1.275,23676.678505
2024-10-30,1.29,1.29,1.26,1.275,55342.027671
2024-10-31,1.275,1.275,1.2,1.26,85621.376144
2024-11-01,1.26,1.275,1.2,1.245,99600.0498
2024-11-04,1.23,1.275,1.23,1.245,43049.354858
2024-11-05,1.26,1.26,1.23,1.23,9364.671349
2024-11-06,1.275,1.275,1.215,1.23,46860.02343
2024-11-07,1.23,1.245,1.215,1.215,38270.019135
2024-11-08,1.23,1.245,1.215,1.215,108905.387786
2024-11-11,1.2,1.23,1.185,1.2,102235.384451
2024-11-12,1.215,1.23,1.2,1.2,95277.380972
2024-11-13,1.2,1.215,1.2,1.2,42134.021067
2024-11-14,1.2,1.23,1.2,1.23,13020.00651
2024-11-15,1.23,1.23,1.215,1.23,7616.670475
2024-11-18,1.32,1.395,1.275,1.305,225168.779251
2024-11-19,1.29,1.335,1.245,1.305,193529.430098
2024-11-20,1.32,1.32,1.275,1.275,21994.677664
2024-11-21,1.35,1.365,1.29,1.35,181386.75736
2024-11-22,1.35,1.35,1.335,1.35,21557.344112
2024-11-25,1.335,1.35,1.32,1.35,172187.419427
2024-11-26,1.335,1.35,1.32,1.335,61273.36397
2024-11-27,1.335,1.35,1.305,1.335,147456.740395
2024-11-28,1.335,1.35,1.32,1.335,21171.343919
2024-11-29,1.35,1.35,1.335,1.35,137066.7352
2024-12-02,1.38,1.38,1.35,1.365,363707.515187
2024-12-03,1.365,1.38,1.305,1.335,195786.76456
2024-12-04,1.305,1.335,1.305,1.32,216004.108002
2024-12-05,1.32,1.32,1.29,1.305,164377.415522
2024-12-06,1.305,1.32,1.29,1.305,253017.459842
2024-12-09,1.32,1.32,1.29,1.305,236543.451605
2024-12-10,1.335,1.35,1.32,1.335,72780.03639
2024-12-11,1.32,1.335,1.305,1.32,127515.397091
2024-12-12,1.305,1.335,1.305,1.32,45084.022542
2024-12-13,1.305,1.365,1.305,1.365,189535.428101
2024-12-16,1.335,1.365,1.335,1.35,106904.720119
2024-12-17,1.32,1.335,1.31,1.335,140073.40337
2024-12-18,1.335,1.365,1.32,1.335,153782.743558
2024-12-19,1.275,1.32,1.26,1.29,211510.772422
2024-12-20,1.29,1.305,1.29,1.29,45141.355904
2024-12-23,1.29,1.35,1.29,1.335,101022.050511
2024-12-24,1.305,1.32,1.305,1.305,24341.345504
2024-12-27,1.32,1.35,1.305,1.32,80426.70688
2024-12-30,1.335,1.365,1.335,1.365,187598.760466
2024-12-31,1.35,1.365,1.335,1.365,80493.37358
2025-01-02,1.365,1.545,1.365,1.515,588375.627521
2025-01-03,1.545,1.575,1.515,1.56,465378.232689
2025-01-06,1.53,1.545,1.47,1.485,221794.110897
2025-01-07,1.515,1.53,1.5,1.5,94855.380761
2025-01-08,1.515,1.545,1.47,1.485,292881.479774
2025-01-09,1.515,1.515,1.47,1.47,571133.6189
2025-01-10,1.47,1.47,1.365,1.395,217776.108888
2025-01-13,1.395,1.425,1.395,1.41,72418.702876
2025-01-14,1.425,1.455,1.41,1.455,146468.073234
2025-01-15,1.47,1.47,1.41,1.425,107935.387301
2025-01-16,1.425,1.44,1.41,1.44,63639.365153
2025-01-17,1.44,1.44,1.38,1.44,137001.401834
2025-01-20,1.455,1.47,1.41,1.455,190733.4287
2025-01-21,1.455,1.5,1.455,1.47,301939.484303
2025-01-22,1.485,1.485,1.455,1.47,178190.755762
2025-01-23,1.5,1.5,1.455,1.485,69861.368264
2025-01-24,1.485,1.53,1.485,1.53,297528.148764
2025-01-27,1.545,1.59,1.545,1.59,518335.592501
2025-01-28,1.59,1.65,1.575,1.65,195240.764287
2025-01-29,1.875,1.935,1.8,1.905,440634.886984
2025-01-30,1.845,1.86,1.725,1.77,314794.157397
2025-01-31,1.785,1.8,1.715,1.755,152652.742993
2025-02-03,1.755,1.83,1.74,1.815,121371.394019
2025-02-04,1.845,2.19,1.83,2.13,849265.091299
2025-02-05,2.34,2.61,2.325,2.55,862036.431018
2025-02-06,2.67,2.76,2.4,2.64,654851.660759
2025-02-07,2.67,2.895,2.64,2.865,727517.697092
2025-02-10,3.165,3.33,2.925,3.18,1295985.314659
2025-02-11,3.075,3.195,2.79,3.12,713346.356673
2025-02-12,3.0,3.015,2.88,2.985,295072.147536
2025-02-13,2.925,2.97,2.745,2.835,373271.519969
2025-02-14,2.745,2.865,2.625,2.835,397642.198821
2025-02-18,2.865,2.88,2.76,2.82,273078.803206
2025-02-19,2.775,3.09,2.76,2.97,687274.343637
2025-02-20,2.985,3.0,2.88,2.91,253676.126838
2025-02-21,2.88,2.925,2.655,2.715,386207.526437
2025-02-24,2.85,2.91,2.745,2.865,253860.12693
2025-02-25,2.85,2.85,2.685,2.79,339534.836434
2025-02-26,2.805,2.925,2.76,2.835,384856.859095
2025-02-27,2.79,2.835,2.73,2.745,249374.124687
2025-02-28,2.745,2.97,2.73,2.85,809421.071377
2025-03-03,2.85,2.97,2.805,2.85,456848.228424
2025-03-04,2.82,2.85,2.685,2.715,244822.789078
2025-03-05,2.715,2.79,2.645,2.76,250190.791762
2025-03-06,2.805,2.91,2.79,2.865,406441.536554
2025-03-07,2.895,2.895,2.715,2.775,194901.430784
2025-03-10,2.76,2.76,2.22,2.31,701882.350941
2025-03-11,2.4,2.49,2.34,2.46,336644.168322
2025-03-12,2.505,2.535,2.295,2.31,191638.762486
2025-03-13,2.295,2.355,2.19,2.25,244546.78894
2025-03-14,2.265,2.385,2.265,2.31,97412.715373
2025-03-17,2.28,2.4,2.25,2.385,122840.06142
2025-03-18,2.745,3.435,2.73,3.375,1405008.035837
2025-03-19,3.75,3.915,3.165,3.495,1535123.434228
2025-03-20,3.51,3.525,3.15,3.18,442255.554461
2025-03-21,3.225,3.57,3.225,3.45,305458.819396
2025-03-24,3.69,3.72,3.45,3.51,599875.633271
2025-03-25,3.54,3.57,3.33,3.465,211219.438943
2025-03-26,3.51,3.51,3.17,3.18,225173.44592
2025-03-27,3.285,3.3,3.135,3.27,266004.133002
2025-03-28,3.3,3.39,3.195,3.21,262246.131123
2025-03-31,3.21,3.45,3.12,3.375,493826.246913
2025-04-01,3.255,3.285,3.09,3.15,214090.107045
2025-04-02,3.255,3.315,3.165,3.225,147024.073512
2025-04-03,3.24,3.345,3.195,3.315,338395.502531
2025-04-04,3.15,3.24,2.97,3.0,334314.167157
2025-04-07,2.94,3.03,2.775,2.955,337210.835272
2025-04-08,3.12,3.195,2.9,3.0,361401.514034
2025-04-09,3.0,3.285,2.97,3.195,428394.214197
2025-04-10,3.15,3.195,3.015,3.09,187437.427052
2025-04-11,3.045,3.15,2.97,3.15,120400.0602
2025-04-14,3.195,3.675,3.135,3.66,1350524.675262
2025-04-15,3.66,3.72,3.525,3.69,304234.152117
2025-04-16,3.675,4.035,3.63,3.84,952352.476176
2025-04-17,3.96,4.02,3.855,3.96,382338.191169
2025-04-21,3.99,4.005,3.72,3.825,217282.775308
2025-04-22,3.84,3.945,3.795,3.855,286608.809971
2025-04-23,3.885,3.885,3.65,3.705,181877.424272
2025-04-24,3.675,3.695,3.435,3.675,376462.854898
2025-04-25,3.585,3.6,3.45,3.525,220922.110461
2025-04-28,3.585,3.78,3.555,3.63,197641.432154
2025-04-29,3.69,3.75,3.645,3.645,206035.436351
2025-04-30,3.63,3.77,3.495,3.75,276071.471369
2025-05-01,3.675,3.75,3.36,3.39,238240.785787
2025-05-02,3.54,3.75,3.54,3.675,232671.449669
2025-05-05,3.705,3.705,3.495,3.525,161180.08059
2025-05-06,3.495,3.57,3.48,3.48,47360.690347
2025-05-07,3.675,3.75,3.495,3.525,424850.879092
2025-05-08,3.585,3.735,3.465,3.69,225400.779367
2025-05-09,3.645,3.78,3.585,3.69,385290.859312
2025-05-12,3.615,3.63,3.345,3.465,386124.859729
2025-05-13,3.48,3.69,3.48,3.63,221237.443952
2025-05-14,3.675,3.675,3.465,3.525,180742.757038
2025-05-15,3.63,3.735,3.63,3.72,355177.510922
2025-05-16,3.735,3.735,3.51,3.6,224562.112281
2025-05-20,3.72,3.735,3.48,3.69,371178.852256
2025-05-21,3.675,3.675,3.57,3.645,182275.424471
2025-05-22,3.615,3.66,3.6,3.63,217292.775313
2025-05-23,3.645,3.66,3.51,3.555,161240.08062
2025-05-26,3.6,3.75,3.585,3.72,282220.14111
2025-05-27,3.72,3.9,3.675,3.87,760468.380234
2025-05-28,3.885,3.885,3.69,3.855,305443.486055
2025-05-29,3.885,3.975,3.84,3.945,378365.522516
2025-05-30,3.915,3.96,3.845,3.9,116968.058484
2025-06-02,3.99,4.17,3.96,4.14,807194.403597
2025-06-03,4.365,4.68,4.35,4.62,1028938.514469
2025-06-04,4.65,4.725,4.515,4.695,665707.666187
2025-06-05,4.665,4.77,4.59,4.77,678988.339494
2025-06-06,4.725,4.77,4.605,4.665,240131.453399
2025-06-09,4.77,4.98,4.665,4.875,412759.539713
2025-06-10,4.875,5.145,4.815,4.845,505397.586032
2025-06-11,4.77,4.89,4.635,4.8,318168.159084
2025-06-12,4.8,4.82,4.65,4.68,180868.090434
2025-06-13,4.68,4.77,4.635,4.725,164222.082111
2025-06-16,4.74,4.74,4.635,4.71,201096.100548
2025-06-17,4.71,4.71,4.655,4.665,205541.436104
2025-06-18,4.65,4.755,4.59,4.68,349737.508202
2025-06-19,4.755,4.755,4.68,4.755,192458.762896
2025-06-20,4.74,4.77,4.665,4.74,204152.768743
2025-06-23,4.77,4.92,4.755,4.815,347724.840529
2025-06-24,4.74,4.86,4.695,4.86,197197.431932
2025-06-25,4.935,5.625,4.92,5.46,974071.153702
2025-06-26,5.76,6.195,5.715,5.805,811996.405998
2025-06-27,6.3,6.51,6.21,6.405,1008898.504449
2025-06-30,6.78,7.05,6.495,6.72,2039997.019998
2025-07-02,6.375,6.525,6.09,6.495,619676.976505
2025-07-03,6.45,6.705,6.36,6.69,515758.924546
2025-07-04,6.75,7.05,6.645,6.93,1208243.270788
2025-07-07,7.17,7.5,6.77,7.45,430317.0
2025-07-08,7.55,8.15,7.07,7.16,968635.0
2025-07-09,7.7,8.42,7.54,8.15,954511.0
2025-07-10,8.46,8.67,7.76,7.78,898986.0
2025-07-11,8.0,8.2,7.54,7.82,618115.0
2025-07-14,7.5,7.53,6.46,6.52,1551082.0
2025-07-15,7.05,7.14,6.65,6.65,648139.0
2025-07-16,6.91,7.0,6.43,6.67,613095.0
2025-07-17,6.46,6.55,6.16,6.22,651272.0
2025-07-18,6.0,6.26,5.98,6.17,559784.0
2025-07-21,6.3,6.3,6.06,6.18,467030.0
2025-07-22,6.15,6.24,5.94,6.13,231744.0
2025-07-23,6.1,6.15,5.96,6.1,400675.0
2025-07-24,5.95,6.12,5.78,6.04,656387.0
2025-07-25,5.4,5.59,5.35,5.39,617035.0
2025-07-28,5.27,5.36,4.88,4.93,940361.0
2025-07-29,5.1,5.255,4.36,4.7,1835991.0
2025-07-30,4.65,4.94,4.54,4.79,575912.0
2025-07-31,4.96,5.31,4.96,5.07,572822.0
2025-08-01,5.21,5.28,5.01,5.18,522850.0
2025-08-05,5.94,6.105,5.65,5.68,856256.0
2025-08-06,5.8,5.82,5.58,5.64,353368.0
2025-08-07,5.59,5.64,5.35,5.45,247950.0
2025-08-08,5.51,5.71,5.49,5.62,212405.0
2025-08-11,5.95,6.15,5.85,6.05,383648.0
2025-08-12,6.22,6.52,6.0,6.22,646954.0
2025-08-13,6.44,6.49,6.2,6.48,462846.0
2025-08-14,6.3,6.5,6.25,6.47,366909.0
2025-08-15,6.2,6.3,5.82,6.16,511284.0
2025-08-18,6.25,6.46,6.17,6.43,323007.0
2025-08-19,6.25,6.26,5.58,5.61,655924.0
2025-08-20,5.92,6.12,5.78,5.81,341233.0
2025-08-21,5.93,5.99,5.8,5.92,261690.0
2025-08-22,5.91,6.01,5.8,5.93,142362.0
2025-08-25,5.64,5.95,5.49,5.91,362663.0
2025-08-26,5.89,6.01,5.59,5.91,237576.0
2025-08-27,5.89,5.91,5.65,5.8,233290.0
2025-08-28,5.76,6.21,5.75,6.13,372766.0
2025-08-29,6.16,6.17,5.82,6.1,215275.0
2025-09-02,6.01,6.22,5.94,6.05,243628.0
2025-09-03,5.93,6.15,5.48,5.76,494195.0
2025-09-04,5.9,5.92,5.65,5.82,225083.0
2025-09-05,5.75,5.96,5.67,5.71,263684.0
2025-09-08,5.79,6.39,5.75,6.39,674745.0
2025-09-09,6.19,6.35,5.96,6.14,321183.0
2025-09-10,6.16,6.26,5.98,6.2,200825.0
2025-09-11,6.22,6.37,6.2,6.28,210182.0
2025-09-12,6.32,6.47,6.18,6.18,178160.0
2025-09-15,6.38,6.64,6.31,6.64,385091.0
2025-09-16,6.79,6.87,6.5,6.68,279776.0
2025-09-17,6.65,6.74,6.54,6.73,211455.0
2025-09-18,6.66,7.0,6.57,6.86,355892.0
2025-09-19,6.8,6.99,6.73,6.98,277280.0
2025-09-22,7.3,7.48,7.26,7.3,384048.0
2025-09-23,7.45,8.26,7.45,8.22,1015635.0
2025-09-24,8.13,8.35,7.735,7.79,667359.0
2025-09-25,7.71,7.94,7.31,7.89,396423.0
2025-09-26,8.0,8.39,7.95,8.28,456428.0
2025-09-29,8.38,8.81,8.3,8.49,625685.0
2025-09-30,8.53,8.6,8.29,8.4,296119.0
2025-10-01,8.26,8.53,8.12,8.32,413350.0
2025-10-02,8.25,8.7,8.24,8.56,302798.0
2025-10-03,8.8,8.99,8.57,8.76,436792.0
2025-10-06,8.9,10.0,8.89,9.33,1172451.0
2025-10-07,9.8,10.14,9.51,9.94,1028954.0
2025-10-08,10.51,10.85,10.42,10.67,885732.0
2025-10-09,11.11,11.31,10.72,10.98,823331.0
2025-10-10,10.7,10.92,10.47,10.86,648469.0
2025-10-14,13.06,14.41,12.02,13.99,1552464.0
2025-10-15,14.25,14.99,12.04,13.58,2324643.0
2025-10-16,13.32,13.9,11.89,11.96,1163198.0
2025-10-17,10.7,11.52,10.37,11.51,1083574.0
2025-10-20,12.09,12.66,11.41,12.6,728105.0
2025-10-21,11.61,11.86,10.79,11.67,1125222.0
2025-10-22,10.74,11.28,10.24,10.8,789433.0
2025-10-23,10.95,11.14,10.57,10.66,420789.0
2025-10-24,10.96,11.06,9.58,9.77,776182.0
2025-10-27,9.15,9.58,8.66,9.35,995882.0
2025-10-28,10.16,10.5,9.82,10.33,934231.0
2025-10-29,10.65,10.86,9.76,9.91,667276.0
2025-10-30,9.6,9.84,9.3,9.47,512637.0
2025-10-31,9.74,10.02,9.57,9.97,490110.0
2025-11-03,9.54,9.97,8.77,9.97,504299.0
2025-11-04,8.6,8.9,8.51,8.74,461543.0
2025-11-05,8.73,9.0,8.51,8.61,355744.0
2025-11-06,8.7,9.19,8.4,9.04,489276.0
2025-11-07,8.81,9.87,8.8,9.78,723990.0
2025-11-10,10.15,10.29,9.925,10.03,498768.0
2025-11-11,9.98,10.08,9.61,10.04,269824.0
2025-11-12,9.98,10.18,9.71,9.76,314059.0
2025-11-13,9.58,10.06,9.46,9.62,364411.0
2025-11-14,9.14,9.74,9.12,9.25,289725.0
2025-11-17,9.3,9.89,9.07,9.13,299377.0
2025-11-18,9.0,9.01,8.25,8.4,518161.0
2025-11-19,8.6,9.16,8.55,8.63,359733.0
2025-11-20,8.93,9.01,7.97,7.99,439831.0
2025-11-21,7.86,8.07,7.7,7.9,355039.0
2025-11-24,8.02,8.57,7.98,8.48,671854.0
2025-11-25,8.65,9.14,8.49,8.73,524236.0
2025-11-26,8.85,9.13,8.62,8.93,456022.0