Date,Open,High,Low,Close,Volume
2014-07-04,10.505,10.685,10.505,10.685,121931.0
2014-07-07,10.665,10.685,10.325,10.505,108185.0
2014-07-08,10.46,10.595,10.46,10.55,227865.0
2014-07-09,10.615,10.615,10.585,10.595,46246.0
2014-07-10,10.585,10.595,10.46,10.485,165946.0
2014-07-11,10.485,10.49,10.37,10.415,214950.0
2014-07-14,10.605,10.605,10.37,10.55,17290.0
2014-07-15,10.66,10.66,10.37,10.37,86025.0
2014-07-16,10.415,10.46,10.405,10.415,22675.0
2014-07-17,10.37,10.47,10.37,10.37,84850.0
2014-07-18,10.505,10.55,10.505,10.55,4400.0
2014-07-21,10.55,10.55,10.335,10.37,245345.0
2014-07-22,10.37,10.37,10.315,10.325,33050.0
2014-07-23,10.575,10.575,10.325,10.37,5957.0
2014-07-24,10.46,10.55,10.415,10.415,5000.0
2014-07-25,10.505,10.64,10.505,10.585,55484.0
2014-07-28,10.63,10.63,10.56,10.63,2615.0
2014-07-29,10.62,10.72,10.595,10.685,39300.0
2014-07-30,10.74,10.82,10.74,10.74,89171.0
2014-07-31,10.72,10.72,10.65,10.665,4000.0
2014-08-01,10.685,10.685,10.37,10.37,161266.0
2014-08-05,10.385,10.57,10.29,10.295,79500.0
2014-08-06,10.29,10.38,10.25,10.29,36831.0
2014-08-07,10.29,10.325,10.245,10.29,8010.0
2014-08-08,10.38,10.56,10.38,10.515,11435.0
2014-08-11,10.515,10.605,10.505,10.605,19400.0
2014-08-12,10.515,10.515,10.295,10.305,21835.0
2014-08-13,10.38,10.475,9.775,10.27,96589.0
2014-08-14,10.245,10.245,10.045,10.1,21380.0
2014-08-15,10.155,10.155,10.1,10.1,79300.0
2014-08-18,10.01,10.06,9.935,9.97,44790.0
2014-08-19,10.025,10.025,9.865,9.875,53350.0
2014-08-20,9.925,10.155,9.925,10.06,45395.0
2014-08-21,9.935,10.155,9.925,10.105,17770.0
2014-08-22,10.015,10.105,10.0,10.015,13473.0
2014-08-25,9.925,10.155,9.925,10.155,4808.0
2014-08-26,10.155,10.155,10.015,10.125,8674.0
2014-08-27,10.115,10.205,10.115,10.115,7400.0
2014-08-28,10.0,10.155,9.97,10.115,9350.0
2014-08-29,10.115,10.205,10.115,10.205,8050.0
2014-09-02,10.16,10.18,10.16,10.18,33600.0
2014-09-03,10.16,10.29,10.155,10.17,19340.0
2014-09-04,10.115,10.205,10.115,10.16,78050.0
2014-09-05,10.29,10.35,10.205,10.27,36458.0
2014-09-08,10.205,10.215,9.855,10.045,96418.0
2014-09-09,10.01,10.01,9.9,9.935,2215.0
2014-09-10,9.825,9.855,9.28,9.665,41410.0
2014-09-11,9.665,9.665,9.48,9.525,55766.0
2014-09-12,9.525,9.755,9.47,9.52,27150.0
2014-09-15,9.42,9.42,9.055,9.165,130352.0
2014-09-16,9.21,9.345,9.21,9.255,29197.0
2014-09-17,9.365,9.38,9.21,9.21,19729.0
2014-09-18,9.165,9.39,9.1,9.275,51870.0
2014-09-19,9.335,9.48,9.08,9.48,34030.0
2014-09-22,9.245,9.245,8.295,8.82,25083.0
2014-09-23,8.8,9.135,8.8,8.8,219801.0
2014-09-24,8.875,8.875,8.62,8.875,304295.0
2014-09-25,8.795,8.895,8.345,8.345,32416.0
2014-09-26,8.345,8.665,8.345,8.665,12010.0
2014-09-29,8.585,8.675,8.585,8.675,8815.0
2014-09-30,8.64,8.64,8.1,8.22,126812.0
2014-10-01,8.175,8.22,8.0,8.045,14373.0
2014-10-02,8.035,8.45,7.78,8.22,61576.0
2014-10-03,8.22,8.675,8.0,8.01,10725.0
2014-10-06,7.955,8.22,7.955,8.1,15704.0
2014-10-07,8.0,8.12,7.715,7.89,15112.0
2014-10-08,7.9,7.9,7.435,7.655,134686.0
2014-10-09,7.645,7.735,7.625,7.68,2895.0
2014-10-10,7.625,7.655,7.445,7.445,51135.0
2014-10-14,7.445,7.45,7.08,7.08,134630.0
2014-10-15,7.095,7.315,6.85,6.86,503473.0
2014-10-16,6.71,7.15,6.71,7.105,23118.0
2014-10-17,7.16,7.68,6.675,6.675,44155.0
2014-10-20,6.82,7.395,6.82,7.03,57990.0
2014-10-21,7.185,7.49,7.115,7.435,40226.0
2014-10-22,7.57,7.57,7.26,7.28,24073.0
2014-10-23,7.415,7.415,6.94,7.125,28292.0
2014-10-24,7.04,7.225,6.97,6.995,18756.0
2014-10-27,7.105,7.205,6.765,6.765,35021.0
2014-10-28,7.07,7.205,7.025,7.04,32107.0
2014-10-29,7.085,7.255,7.07,7.125,42528.0
2014-10-30,7.135,7.135,6.95,6.995,10216.0
2014-10-31,6.995,7.135,6.91,7.085,32030.0
2014-11-03,7.49,7.49,6.995,7.04,18810.0
2014-11-04,7.03,7.03,6.85,6.85,16800.0
2014-11-05,6.82,6.82,6.73,6.765,37048.0
2014-11-06,6.81,6.81,6.7,6.72,98960.0
2014-11-07,6.73,6.81,6.72,6.785,28548.0
2014-11-10,6.895,6.95,6.765,6.81,23482.0
2014-11-11,6.81,6.81,6.72,6.795,26415.0
2014-11-12,6.795,6.81,6.735,6.81,33602.0
2014-11-13,6.735,6.77,6.675,6.675,11757.0
2014-11-14,6.96,6.97,6.69,6.745,53997.0
2014-11-17,6.73,6.735,6.505,6.525,27280.0
2014-11-18,6.58,6.675,6.58,6.625,44655.0
2014-11-19,6.665,7.16,6.645,6.995,99942.0
2014-11-20,7.015,7.325,7.015,7.27,89294.0
2014-11-21,7.575,7.595,7.255,7.29,110240.0
2014-11-24,7.52,7.52,7.27,7.315,47248.0
2014-11-25,7.445,7.455,7.225,7.345,23604.0
2014-11-26,7.375,7.375,6.92,6.92,38604.0
2014-11-27,6.9,6.995,6.62,6.855,89248.0
2014-11-28,6.805,6.975,6.12,6.205,97098.0
2014-12-01,6.03,6.045,5.575,5.715,98336.0
2014-12-02,5.75,5.98,5.705,5.72,20062.0
2014-12-03,5.85,5.9,5.75,5.825,88259.0
2014-12-04,5.76,5.785,5.5,5.675,93231.0
2014-12-05,5.565,5.78,5.47,5.565,152579.0
2014-12-08,5.435,5.435,4.675,5.055,64195.0
2014-12-09,4.71,4.97,4.675,4.82,68056.0
2014-12-10,4.82,4.82,4.295,4.405,65944.0
2014-12-11,4.34,4.44,4.135,4.175,79634.0
2014-12-12,4.1,4.1,3.925,4.005,60819.0
2014-12-15,4.005,4.06,3.42,3.525,500064.0
2014-12-16,3.56,3.94,3.485,3.82,248767.0
2014-12-17,3.71,4.015,3.57,3.98,181732.0
2014-12-18,4.08,4.405,4.045,4.295,170796.0
2014-12-19,4.305,4.82,4.295,4.765,51128.0
2014-12-22,4.72,4.73,4.545,4.655,48192.0
2014-12-23,4.71,4.97,4.71,4.915,27508.0
2014-12-24,4.905,5.0,4.87,4.96,25547.0
2014-12-29,5.02,5.025,4.7,5.025,76135.0
2014-12-30,4.97,5.025,4.97,5.025,2.0
2014-12-31,5.16,5.25,5.0,5.085,15280.0
2015-01-02,5.045,5.205,4.95,5.17,2034.0
2015-01-05,5.185,5.185,4.95,4.97,146057.0
2015-01-06,5.01,5.13,4.925,5.025,26998.0
2015-01-07,5.035,5.205,4.925,5.205,14225.0
2015-01-08,5.205,5.25,4.95,4.95,9182.0
2015-01-09,5.0,5.13,5.0,5.12,650.0
2015-01-12,5.11,5.11,4.885,4.95,36247.0
2015-01-13,4.905,4.915,4.745,4.755,8819.0
2015-01-14,4.735,4.735,4.55,4.7,12628.0
2015-01-15,4.795,4.99,4.795,4.935,8961.0
2015-01-16,5.045,5.045,4.8,4.8,26416.0
2015-01-19,4.71,4.895,4.71,4.87,8168.0
2015-01-20,4.85,4.895,4.755,4.875,9136.0
2015-01-21,4.83,4.895,4.7,4.875,33820.0
2015-01-22,4.84,4.875,4.725,4.875,16255.0
2015-01-23,4.945,5.14,4.915,4.95,3650.0
2015-01-26,4.84,4.97,4.81,4.83,57626.0
2015-01-27,4.875,5.055,4.79,4.98,647.0
2015-01-28,4.975,4.975,4.805,4.805,2558.0
2015-01-29,4.76,4.76,4.635,4.675,4420.0
2015-01-30,4.72,4.965,4.6,4.965,9917.0
2015-02-02,5.04,5.605,5.03,5.56,17336.0
2015-02-03,5.605,5.89,5.43,5.55,21414.0
2015-02-04,5.605,5.605,5.09,5.09,4450.0
2015-02-05,5.125,5.25,5.115,5.19,19550.0
2015-02-06,5.175,5.355,5.115,5.21,10360.0
2015-02-09,5.24,5.515,5.175,5.465,36545.0
2015-02-10,5.305,5.38,5.05,5.09,23663.0
2015-02-11,5.21,5.21,4.93,5.145,7100.0
2015-02-12,5.115,5.185,5.03,5.185,15065.0
2015-02-13,5.185,5.455,5.175,5.435,42067.0
2015-02-17,5.495,5.645,5.23,5.42,15354.0
2015-02-18,5.355,5.455,5.26,5.285,3583.0
2015-02-19,5.21,5.285,5.05,5.285,16468.0
2015-02-20,5.315,5.325,5.09,5.11,13267.0
2015-02-23,5.025,5.07,4.945,4.995,14935.0
2015-02-24,5.04,5.08,5.04,5.04,15227.0
2015-02-25,5.105,5.115,4.97,5.115,15585.0
2015-02-26,4.98,5.115,4.97,5.025,11313.0
2015-02-27,5.055,5.48,5.025,5.045,2710.0
2015-03-02,5.035,5.3,4.99,5.2,9700.0
2015-03-03,5.16,5.285,5.045,5.285,19550.0
2015-03-04,5.255,5.255,5.115,5.115,48621.0
2015-03-05,5.095,5.17,5.02,5.095,400.0
2015-03-06,5.12,5.14,5.115,5.14,9300.0
2015-03-09,5.045,5.105,5.045,5.075,23785.0
2015-03-10,5.045,5.12,5.02,5.12,4145.0
2015-03-11,5.065,5.17,5.02,5.16,107470.0
2015-03-12,5.115,5.115,4.83,4.885,25400.0
2015-03-13,4.875,4.97,4.875,4.97,5200.0
2015-03-16,4.76,4.79,4.555,4.685,124748.0
2015-03-17,4.705,4.705,4.385,4.545,71269.0
2015-03-18,4.48,4.83,4.41,4.735,15700.0
2015-03-19,4.725,4.745,4.725,4.735,9300.0
2015-03-20,4.67,4.67,4.63,4.64,6275.0
2015-03-23,4.705,4.83,4.49,4.495,12723.0
2015-03-24,4.545,4.61,4.495,4.495,3433.0
2015-03-25,4.495,4.725,4.4,4.45,13360.0
2015-03-26,4.83,4.83,4.555,4.685,13747.0
2015-03-27,4.71,4.845,4.71,4.805,3910.0
2015-03-30,4.855,4.855,4.615,4.615,1800.0
2015-03-31,4.645,4.74,4.445,4.74,13640.0
2015-04-01,4.76,4.865,4.76,4.855,3800.0
2015-04-02,4.76,4.995,4.75,4.805,8530.0
2015-04-06,4.87,4.95,4.87,4.95,400.0
2015-04-07,5.035,5.235,5.035,5.235,10709.0
2015-04-08,5.175,5.175,5.09,5.09,2568.0
2015-04-09,5.035,5.09,4.965,4.965,3086.0
2015-04-10,4.995,5.185,4.93,5.045,22706.0
2015-04-13,5.045,5.235,4.95,4.95,11000.0
2015-04-14,4.995,5.045,4.805,4.995,30801.0
2015-04-15,5.045,5.51,5.005,5.34,28604.0
2015-04-16,5.33,5.365,5.195,5.205,7013.0
2015-04-17,5.215,5.27,5.215,5.215,316.0
2015-04-20,5.29,5.575,5.26,5.575,931.0
2015-04-21,5.52,5.52,5.185,5.185,10549.0
2015-04-22,5.195,5.355,5.185,5.26,2598.0
2015-04-23,5.49,5.49,5.245,5.3,9107.0
2015-04-24,5.28,5.28,5.06,5.185,6296.0
2015-04-27,5.185,5.415,5.135,5.405,3710.0
2015-04-28,5.4,5.4,5.255,5.255,180.0
2015-04-29,5.21,5.21,5.035,5.135,42900.0
2015-04-30,5.16,5.255,5.075,5.18,4200.0
2015-05-01,5.085,5.255,5.035,5.245,2937.0
2015-05-04,5.065,5.135,5.035,5.135,11125.0
2015-05-05,5.17,5.305,5.085,5.115,133200.0
2015-05-06,5.02,5.02,4.59,4.74,61936.0
2015-05-07,4.74,4.74,4.435,4.59,27116.0
2015-05-08,4.635,4.845,4.635,4.71,40833.0
2015-05-11,4.74,4.74,4.695,4.7,3969.0
2015-05-12,4.81,4.825,4.7,4.7,6800.0
2015-05-13,4.73,4.73,4.58,4.58,5100.0
2015-05-14,4.58,4.615,4.465,4.49,5900.0
2015-05-15,4.49,4.5,4.405,4.425,17240.0
2015-05-19,4.36,4.485,4.36,4.395,29622.0
2015-05-20,4.395,4.395,4.3,4.385,44925.0
2015-05-21,4.395,4.445,4.3,4.445,30950.0
2015-05-22,4.445,4.445,4.27,4.33,49560.0
2015-05-25,4.33,4.33,4.33,4.33,0.0
2015-05-26,4.3,4.3,4.27,4.3,25890.0
2015-05-27,4.325,4.375,4.305,4.305,26700.0
2015-05-28,4.4,4.4,4.305,4.325,401807.0
2015-05-29,4.385,4.43,4.385,4.43,4700.0
2015-06-01,4.42,4.5,4.39,4.43,5700.0
2015-06-02,4.39,4.44,4.315,4.315,17847.0
2015-06-03,4.365,4.42,4.285,4.375,16212.0
2015-06-04,4.325,4.325,4.305,4.305,1045.0
2015-06-05,4.26,4.345,4.23,4.26,9550.0
2015-06-08,4.26,4.26,4.095,4.125,75626.0
2015-06-09,4.135,4.23,4.085,4.14,43900.0
2015-06-10,4.16,4.23,4.135,4.135,107422.0
2015-06-11,4.135,4.135,4.035,4.125,27900.0
2015-06-12,4.095,4.17,3.99,4.085,35100.0
2015-06-15,4.015,4.085,3.91,3.99,83446.0
2015-06-16,4.035,4.105,4.015,4.015,7272.0
2015-06-17,4.035,4.135,3.99,4.025,35710.0
2015-06-18,4.065,4.065,3.865,3.96,17171.0
2015-06-19,3.9,3.97,3.895,3.94,18807.0
2015-06-22,3.98,3.98,3.92,3.96,12300.0
2015-06-23,3.96,4.055,3.96,4.045,2304.0
2015-06-24,4.015,4.135,4.015,4.115,19200.0
2015-06-25,4.075,4.085,3.96,4.065,6559.0
2015-06-26,4.09,4.155,4.09,4.15,35948.0
2015-06-29,4.11,4.15,4.11,4.15,1400.0
2015-06-30,4.11,4.11,4.08,4.1,9150.0
2015-07-02,4.14,4.205,3.965,3.995,305850.0
2015-07-03,4.005,4.005,3.995,3.995,500.0
2015-07-06,3.995,3.995,3.84,3.86,7224.0
2015-07-07,3.84,3.84,3.75,3.84,4100.0
2015-07-08,3.79,3.83,3.72,3.78,19900.0
2015-07-09,3.83,3.83,3.55,3.76,41200.0
2015-07-10,3.82,3.83,3.575,3.645,16600.0
2015-07-13,3.615,3.625,3.53,3.625,13010.0
2015-07-14,3.48,3.625,3.45,3.625,20974.0
2015-07-15,3.56,3.575,3.45,3.575,44006.0
2015-07-16,3.56,3.605,3.425,3.425,21491.0
2015-07-17,3.425,3.425,3.285,3.325,12535.0
2015-07-20,3.25,3.25,3.105,3.14,12597.0
2015-07-21,3.19,3.25,2.95,3.005,583120.0
2015-07-22,2.98,2.995,2.96,2.96,21350.0
2015-07-23,2.93,3.005,2.85,2.93,36030.0
2015-07-24,2.95,2.98,2.87,2.87,43755.0
2015-07-27,2.87,2.87,2.65,2.67,29650.0
2015-07-28,2.69,2.805,2.67,2.69,67400.0
2015-07-29,2.78,2.78,2.685,2.7,172301.0
2015-07-30,2.73,2.73,2.72,2.73,7600.0
2015-07-31,2.7,2.7,2.545,2.575,10000.0
2015-08-04,2.595,2.595,2.5,2.535,8915.0
2015-08-05,2.545,2.545,2.39,2.49,62320.0
2015-08-06,2.45,2.45,2.38,2.45,46500.0
2015-08-07,2.44,2.45,2.36,2.4,74400.0
2015-08-10,2.44,2.44,2.38,2.39,68500.0
2015-08-11,2.33,2.38,2.32,2.37,12178.0
2015-08-12,2.38,2.41,2.36,2.39,37200.0
2015-08-13,2.4,2.4,2.32,2.32,11000.0
2015-08-14,2.32,2.32,2.195,2.195,50895.0
2015-08-17,2.245,2.245,2.155,2.155,44811.0
2015-08-18,2.165,2.235,2.125,2.195,6069.0
2015-08-19,2.215,2.215,2.07,2.1,44910.0
2015-08-20,2.07,2.07,1.885,1.93,60306.0
2015-08-21,1.93,1.93,1.755,1.755,42375.0
2015-08-24,1.425,1.7,1.415,1.62,532105.0
2015-08-25,1.795,1.795,1.5,1.57,713561.0
2015-08-26,1.66,1.66,1.53,1.56,7408.0
2015-08-27,1.69,1.885,1.64,1.815,71890.0
2015-08-28,1.895,2.07,1.835,1.94,130137.0
2015-08-31,1.94,2.145,1.895,2.07,81050.0
2015-09-01,2.05,2.05,1.92,1.92,37850.0
2015-09-02,1.92,1.96,1.875,1.94,23240.0
2015-09-03,1.99,2.07,1.95,1.95,40136.0
2015-09-04,2.03,2.03,1.9,1.92,29200.0
2015-09-08,1.94,1.95,1.9,1.91,6300.0
2015-09-09,1.92,1.95,1.875,1.875,43095.0
2015-09-10,1.95,1.95,1.895,1.895,12700.0
2015-09-11,1.885,1.885,1.785,1.805,31114.0
2015-09-14,1.725,1.805,1.725,1.745,7800.0
2015-09-15,1.805,1.805,1.785,1.785,13650.0
2015-09-16,1.875,1.93,1.835,1.835,23000.0
2015-09-17,1.895,1.93,1.795,1.805,86947.0
2015-09-18,1.845,1.855,1.755,1.855,7400.0
2015-09-21,1.855,1.855,1.795,1.805,12300.0
2015-09-22,1.745,1.785,1.64,1.735,80825.0
2015-09-23,1.745,1.745,1.7,1.705,12430.0
2015-09-24,1.68,1.69,1.415,1.6,966658.0
2015-09-25,1.64,1.65,1.59,1.6,42520.0
2015-09-28,1.61,1.62,1.5,1.5,45824.0
2015-09-29,1.55,1.6,1.52,1.55,59200.0
2015-09-30,1.53,1.54,1.49,1.49,15620.0
2015-10-01,1.56,1.6,1.48,1.48,148770.0
2015-10-02,1.51,1.59,1.5,1.54,40800.0
2015-10-05,1.71,1.73,1.61,1.63,100700.0
2015-10-06,1.65,1.71,1.63,1.64,258600.0
2015-10-07,1.69,1.76,1.64,1.65,724388.0
2015-10-08,1.65,1.92,1.65,1.88,1512981.0
2015-10-09,1.93,1.93,1.8,1.85,169600.0
2015-10-13,1.74,1.9,1.74,1.9,117825.0
2015-10-14,1.94,2.1,1.9,2.0,48448.0
2015-10-15,2.0,2.09,1.95,2.06,21680.0
2015-10-16,2.01,2.07,1.97,2.06,169887.0
2015-10-19,2.05,2.07,2.01,2.07,62100.0
2015-10-20,1.97,2.05,1.95,1.95,21000.0
2015-10-21,1.9,1.91,1.9,1.9,3200.0
2015-10-22,1.98,2.01,1.96,2.0,46166.0
2015-10-23,2.0,2.05,1.94,1.94,41100.0
2015-10-26,1.99,1.99,1.84,1.85,49970.0
2015-10-27,1.85,1.85,1.73,1.75,9804.0
2015-10-28,1.76,1.81,1.75,1.8,41100.0
2015-10-29,1.8,1.81,1.8,1.8,36100.0
2015-10-30,1.82,1.82,1.7,1.75,44550.0
2015-11-02,1.75,1.79,1.74,1.79,10600.0
2015-11-03,1.8,1.85,1.79,1.85,183700.0
2015-11-04,1.84,1.85,1.75,1.75,67750.0
2015-11-05,1.72,1.74,1.7,1.72,27050.0
2015-11-06,1.68,1.7,1.67,1.7,8300.0
2015-11-09,1.7,1.72,1.7,1.72,18000.0
2015-11-10,1.72,1.82,1.62,1.76,24700.0
2015-11-11,1.75,1.75,1.7,1.75,58800.0
2015-11-12,1.66,1.7,1.66,1.66,6449.0
2015-11-13,1.64,1.64,1.6,1.62,21550.0
2015-11-16,1.62,1.62,1.61,1.61,1500.0
2015-11-17,1.61,1.61,1.52,1.55,37510.0
2015-11-18,1.54,1.59,1.54,1.59,29074.0
2015-11-19,1.6,1.64,1.52,1.52,1970.0
2015-11-20,1.53,1.59,1.4,1.5,44349.0
2015-11-23,1.46,1.5,1.39,1.5,17500.0
2015-11-24,1.56,1.75,1.45,1.75,53010.0
2015-11-25,1.65,1.68,1.59,1.63,30703.0
2015-11-26,1.62,1.63,1.6,1.6,10700.0
2015-11-27,1.63,1.65,1.49,1.49,32900.0
2015-11-30,1.48,1.48,1.46,1.46,37649.0
2015-12-01,1.46,1.52,1.46,1.52,2400.0
2015-12-02,1.5,1.5,1.38,1.4,56101.0
2015-12-03,1.46,1.52,1.38,1.4,30200.0
2015-12-04,1.42,1.42,1.4,1.4,3103.0
2015-12-07,1.39,1.39,1.3,1.3,24940.0
2015-12-08,1.31,1.31,1.2,1.2,42750.0
2015-12-09,1.37,1.37,1.21,1.21,10000.0
2015-12-10,1.22,1.26,1.15,1.26,30050.0
2015-12-11,1.24,1.24,1.14,1.16,18210.0
2015-12-14,1.17,1.19,1.11,1.11,14500.0
2015-12-15,1.2,1.24,1.2,1.2,48800.0
2015-12-16,1.15,1.17,1.05,1.06,57359.0
2015-12-17,1.07,1.07,1.01,1.01,4700.0
2015-12-18,1.07,1.07,1.03,1.07,19441.0
2015-12-21,1.1,1.15,1.1,1.14,4600.0
2015-12-22,1.14,1.26,1.05,1.26,48574.0
2015-12-23,1.27,1.35,1.27,1.35,31450.0
2015-12-24,1.36,1.37,1.36,1.37,23500.0
2015-12-29,1.29,1.31,1.27,1.31,5350.0
2015-12-30,1.3,1.3,1.25,1.25,19199.0
2015-12-31,1.17,1.4,1.17,1.39,3400.0
2016-01-04,1.39,1.39,1.35,1.35,8000.0
2016-01-05,1.35,1.41,1.35,1.4,40216.0
2016-01-06,1.39,1.39,1.29,1.29,1701.0
2016-01-07,1.3,1.3,1.12,1.12,11500.0
2016-01-08,1.22,1.26,1.22,1.26,8100.0
2016-01-11,1.34,1.34,1.2,1.27,14470.0
2016-01-12,1.29,1.29,1.15,1.25,11580.0
2016-01-13,1.25,1.25,1.25,1.25,0.0
2016-01-14,1.16,1.28,1.16,1.28,2951.0
2016-01-15,1.15,1.2,1.1,1.15,12030.0
2016-01-18,1.14,1.14,1.08,1.1,1800.0
2016-01-19,1.12,1.12,1.05,1.05,5100.0
2016-01-20,1.02,1.07,0.91,1.05,38900.0
2016-01-21,1.05,1.3,1.05,1.3,11000.0
2016-01-22,1.22,1.5,1.22,1.38,58100.0
2016-01-25,1.34,1.35,1.27,1.35,32600.0
2016-01-26,1.35,1.52,1.35,1.51,45150.0
2016-01-27,1.53,1.55,1.51,1.52,8650.0
2016-01-28,1.6,1.6,1.46,1.46,10500.0
2016-01-29,1.45,1.6,1.45,1.6,28066.0
2016-02-01,1.51,1.57,1.5,1.57,7236.0
2016-02-02,1.5,1.59,1.5,1.59,49020.0
2016-02-03,1.59,1.59,1.5,1.59,5635.0
2016-02-04,1.5,1.53,1.45,1.45,4000.0
2016-02-05,1.45,1.45,1.45,1.45,0.0
2016-02-08,1.42,1.45,1.42,1.45,600.0
2016-02-09,1.22,1.45,1.22,1.36,4387.0
2016-02-10,1.35,1.4,1.3,1.3,7900.0
2016-02-11,1.25,1.59,1.22,1.5,34208.0
2016-02-12,1.42,1.59,1.42,1.45,24075.0
2016-02-16,1.45,1.45,1.4,1.4,8954.0
2016-02-17,1.49,1.49,1.4,1.45,39450.0
2016-02-18,1.5,1.63,1.42,1.51,12189.0
2016-02-19,1.47,1.5,1.31,1.42,11554.0
2016-02-22,1.44,1.5,1.44,1.48,4500.0
2016-02-23,1.45,1.57,1.45,1.55,12662.0
2016-02-24,1.55,1.55,1.45,1.53,39600.0
2016-02-25,1.58,1.58,1.58,1.58,7400.0
2016-02-26,1.6,1.66,1.45,1.66,51930.0
2016-02-29,1.66,1.85,1.66,1.85,48215.0
2016-03-01,1.9,1.98,1.79,1.8,40819.0
2016-03-02,1.71,1.77,1.65,1.77,15300.0
2016-03-03,1.74,1.83,1.74,1.8,8738.0
2016-03-04,1.8,1.95,1.8,1.95,34166.0
2016-03-07,1.95,2.01,1.95,2.0,63218.0
2016-03-08,2.04,2.04,1.87,1.92,7616.0
2016-03-09,1.99,2.02,1.91,2.02,9252.0
2016-03-10,2.02,2.02,2.02,2.02,0.0
2016-03-11,1.97,2.19,1.89,2.1,51202.0
2016-03-14,2.15,2.19,2.12,2.16,17800.0
2016-03-15,2.16,2.16,2.12,2.12,12213.0
2016-03-16,2.1,2.16,2.1,2.15,25200.0
2016-03-17,2.15,2.15,2.0,2.06,166620.0
2016-03-18,2.01,2.06,1.95,1.95,20957.0
2016-03-21,2.08,2.15,2.07,2.1,139499.0
2016-03-22,2.1,2.1,2.07,2.1,3800.0
2016-03-23,2.02,2.02,1.87,1.94,8600.0
2016-03-24,1.87,1.9,1.82,1.9,19200.0
2016-03-28,2.0,2.0,2.0,2.0,454.0
2016-03-29,1.95,1.99,1.95,1.99,200.0
2016-03-30,1.91,1.91,1.9,1.91,2400.0
2016-03-31,1.9,2.1,1.86,2.1,11227.0
2016-04-01,1.85,1.99,1.85,1.91,35874.0
2016-04-04,1.91,1.94,1.76,1.87,28300.0
2016-04-05,1.9,1.92,1.87,1.92,300.0
2016-04-06,1.92,2.0,1.92,2.0,29033.0
2016-04-07,1.98,1.99,1.9,1.9,600.0
2016-04-08,2.0,2.0,1.92,2.0,18200.0
2016-04-11,2.05,2.1,1.97,2.05,38550.0
2016-04-12,2.05,2.09,1.93,1.96,43200.0
2016-04-13,2.02,2.02,1.96,1.99,33300.0
2016-04-14,2.04,2.04,1.91,1.95,36900.0
2016-04-15,1.9,1.91,1.9,1.91,2300.0
2016-04-18,1.88,1.93,1.87,1.9,5700.0
2016-04-19,1.93,2.01,1.93,1.95,20750.0
2016-04-20,1.93,1.965,1.91,1.95,11100.0
2016-04-21,1.95,1.99,1.94,1.94,17500.0
2016-04-22,1.95,2.05,1.95,2.01,153116.0
2016-04-25,1.99,1.99,1.91,1.92,1154.0
2016-04-26,1.92,2.0,1.92,2.0,12600.0
2016-04-27,1.98,2.11,1.95,2.06,564885.0
2016-04-28,2.06,2.09,2.01,2.04,28009.0
2016-04-29,2.07,2.07,1.98,1.98,21555.0
2016-05-02,1.98,1.98,1.9,1.95,11785.0
2016-05-03,1.91,1.95,1.9,1.95,1000.0
2016-05-04,1.92,1.92,1.9,1.9,209.0
2016-05-05,1.95,1.95,1.91,1.91,1937.0
2016-05-06,1.89,1.9,1.81,1.9,4900.0
2016-05-09,1.96,1.96,1.88,1.88,7300.0
2016-05-10,1.93,1.93,1.74,1.75,4600.0
2016-05-11,1.72,1.8,1.72,1.79,1680.0
2016-05-12,1.82,1.82,1.79,1.79,2500.0
2016-05-13,1.75,1.75,1.64,1.65,59145.0
2016-05-16,1.75,1.75,1.74,1.75,4200.0
2016-05-17,1.73,1.79,1.73,1.75,21200.0
2016-05-18,1.72,1.72,1.68,1.71,222.0
2016-05-19,1.66,1.66,1.62,1.62,26215.0
2016-05-20,1.62,1.62,1.5,1.58,67130.0
2016-05-24,1.59,1.6,1.42,1.46,17160.0
2016-05-25,1.49,1.65,1.41,1.6,61507.0
2016-05-26,1.68,1.73,1.64,1.64,46525.0
2016-05-27,1.7,1.7,1.58,1.58,18265.0
2016-05-30,1.58,1.6,1.5,1.5,6700.0
2016-05-31,1.5,1.56,1.5,1.53,4100.0
2016-06-01,1.55,1.56,1.5,1.55,43356.0
2016-06-02,1.56,1.62,1.53,1.6,5755.0
2016-06-03,1.59,1.6,1.51,1.59,20500.0
2016-06-06,1.57,1.59,1.55,1.59,15300.0
2016-06-07,1.59,1.63,1.55,1.55,15275.0
2016-06-08,1.64,1.68,1.6,1.65,21360.0
2016-06-09,1.65,1.67,1.6,1.61,21250.0
2016-06-10,1.56,1.65,1.56,1.6,33800.0
2016-06-13,1.67,1.67,1.62,1.62,4300.0
2016-06-14,1.6,1.64,1.56,1.61,12600.0
2016-06-15,1.67,1.79,1.58,1.73,23910.0
2016-06-16,1.75,1.78,1.73,1.75,24666.0
2016-06-17,1.75,1.75,1.75,1.75,0.0
2016-06-20,1.77,1.79,1.75,1.79,25950.0
2016-06-21,1.82,1.89,1.82,1.86,13442.0
2016-06-22,1.78,1.89,1.75,1.76,17900.0
2016-06-23,1.76,1.8,1.76,1.77,33200.0
2016-06-24,1.69,1.8,1.54,1.7,39794.0
2016-06-27,1.65,1.78,1.65,1.69,5952.0
2016-06-28,1.72,1.85,1.72,1.82,33305.0
2016-06-29,1.85,1.86,1.83,1.83,15500.0
2016-06-30,1.78,1.85,1.78,1.78,4615.0
2016-07-04,1.84,1.99,1.84,1.88,10400.0
2016-07-05,1.82,1.82,1.79,1.79,400.0
2016-07-06,1.8,1.81,1.8,1.8,3891.0
2016-07-07,1.85,1.85,1.78,1.78,7100.0
2016-07-08,1.75,1.75,1.7,1.7,20868.0
2016-07-11,1.74,1.8,1.74,1.75,62925.0
2016-07-12,1.75,1.79,1.72,1.72,16325.0
2016-07-13,1.72,1.77,1.7,1.77,6175.0
2016-07-14,1.77,1.84,1.77,1.84,11700.0
2016-07-15,1.78,1.9,1.78,1.9,14194.0
2016-07-18,1.87,1.97,1.87,1.87,11147.0
2016-07-19,1.9,1.9,1.82,1.88,7208.0
2016-07-20,1.76,1.85,1.76,1.85,200.0
2016-07-21,1.86,1.86,1.79,1.79,1100.0
2016-07-22,1.73,1.73,1.7,1.73,33864.0
2016-07-25,1.71,1.71,1.7,1.7,1500.0
2016-07-26,1.64,1.75,1.64,1.67,8527.0
2016-07-27,1.65,1.69,1.65,1.68,5100.0
2016-07-28,1.7,1.7,1.65,1.65,8110.0
2016-07-29,1.68,1.68,1.68,1.68,100.0
2016-08-02,1.63,1.63,1.63,1.63,100.0
2016-08-03,1.65,1.75,1.65,1.74,27100.0
2016-08-04,1.65,1.83,1.65,1.75,6749.0
2016-08-05,1.75,1.81,1.75,1.81,700.0
2016-08-08,1.73,1.75,1.7,1.7,13100.0
2016-08-09,1.7,1.8,1.69,1.74,46862.0
2016-08-10,1.74,1.75,1.67,1.67,12128.0
2016-08-11,1.7,1.82,1.7,1.71,5189.0
2016-08-12,1.74,1.79,1.74,1.79,1100.0
2016-08-15,1.79,1.85,1.77,1.79,13800.0
2016-08-16,1.75,1.76,1.73,1.75,9150.0
2016-08-17,1.76,1.8,1.66,1.72,6400.0
2016-08-18,1.72,1.91,1.72,1.88,21310.0
2016-08-19,1.94,1.95,1.9,1.9,12600.0
2016-08-22,1.66,1.89,1.66,1.79,9029.0
2016-08-23,1.91,1.91,1.82,1.82,7000.0
2016-08-24,1.69,1.8,1.69,1.7,3435.0
2016-08-25,1.78,1.78,1.71,1.78,1300.0
2016-08-26,1.78,1.78,1.78,1.78,300.0
2016-08-29,1.79,1.8,1.79,1.8,2000.0
2016-08-30,1.75,1.8,1.75,1.8,226.0
2016-08-31,1.77,1.77,1.75,1.75,2700.0
2016-09-01,1.75,1.75,1.73,1.75,16900.0
2016-09-02,1.77,1.79,1.77,1.79,2400.0
2016-09-06,1.75,1.75,1.71,1.71,7000.0
2016-09-07,1.78,1.78,1.78,1.78,2000.0
2016-09-08,1.81,1.87,1.81,1.86,10800.0
2016-09-09,1.8,1.84,1.8,1.84,6980.0
2016-09-12,1.84,1.94,1.84,1.94,23338.0
2016-09-13,1.84,1.85,1.78,1.8,6052.0
2016-09-14,1.8,1.8,1.8,1.8,0.0
2016-09-15,1.8,1.87,1.78,1.79,5357.0
2016-09-16,1.87,1.99,1.87,1.9,7400.0
2016-09-19,1.95,1.98,1.83,1.9,41720.0
2016-09-20,1.9,1.9,1.9,1.9,7300.0
2016-09-21,1.9,1.9,1.81,1.85,17400.0
2016-09-22,1.9,1.9,1.85,1.85,4906.0
2016-09-23,1.85,1.85,1.78,1.78,6560.0
2016-09-26,1.8,1.85,1.77,1.85,1101.0
2016-09-27,1.85,1.85,1.74,1.74,5800.0
2016-09-28,1.93,2.0,1.8,1.98,31945.0
2016-09-29,1.99,1.99,1.92,1.95,1000.0
2016-09-30,1.96,1.96,1.95,1.95,3700.0
2016-10-03,1.99,1.99,1.86,1.92,4200.0
2016-10-04,1.99,2.0,1.93,2.0,15450.0
2016-10-05,2.03,2.09,2.0,2.0,23556.0
2016-10-06,2.01,2.1,1.98,2.05,10700.0
2016-10-07,2.06,2.11,2.0,2.05,41300.0
2016-10-11,2.18,2.38,2.18,2.25,50779.0
2016-10-12,2.31,2.48,2.31,2.48,64475.0
2016-10-13,2.45,2.45,2.3,2.39,46135.0
2016-10-14,2.45,2.45,2.36,2.37,9700.0
2016-10-17,2.4,2.4,2.29,2.31,11118.0
2016-10-18,2.38,2.38,2.25,2.25,22590.0
2016-10-19,2.33,2.4,2.33,2.4,8050.0
2016-10-20,2.37,2.4,2.3,2.4,6230.0
2016-10-21,2.35,2.41,2.28,2.4,4800.0
2016-10-24,2.41,2.41,2.34,2.34,400.0
2016-10-25,2.37,2.39,2.34,2.39,8350.0
2016-10-26,2.34,2.4,2.29,2.29,23700.0
2016-10-27,2.34,2.35,2.31,2.31,2300.0
2016-10-28,2.29,2.29,2.29,2.29,2200.0
2016-10-31,2.29,2.29,2.1,2.1,9601.0
2016-11-01,2.1,2.1,2.0,2.0,25320.0
2016-11-02,1.92,2.06,1.82,1.97,21739.0
2016-11-03,1.99,1.99,1.96,1.97,3005.0
2016-11-04,1.97,1.97,1.97,1.97,0.0
2016-11-07,1.99,2.0,1.89,1.95,18183.0
2016-11-08,2.19,2.2,2.15,2.2,27765.0
2016-11-09,2.24,2.25,2.16,2.2,102360.0
2016-11-10,2.25,2.25,2.2,2.25,7200.0
2016-11-11,2.2,2.22,2.12,2.2,6900.0
2016-11-14,2.2,2.25,2.2,2.25,4500.0
2016-11-15,2.24,2.25,2.24,2.25,5200.0
2016-11-16,2.25,2.25,2.19,2.2,11800.0
2016-11-17,2.24,2.26,2.21,2.26,9420.0
2016-11-18,2.27,2.29,2.27,2.27,6849.0
2016-11-21,2.34,2.4,2.22,2.38,15700.0
2016-11-22,2.38,2.38,2.26,2.33,2200.0
2016-11-23,2.33,2.36,2.32,2.36,1500.0
2016-11-24,2.35,2.35,2.3,2.35,2000.0
2016-11-25,2.34,2.42,2.2,2.2,9590.0
2016-11-28,2.26,2.4,2.26,2.35,28300.0
2016-11-29,2.3,2.31,2.3,2.31,15900.0
2016-11-30,2.36,2.49,2.36,2.49,46507.0
2016-12-01,2.49,2.74,2.49,2.64,21417.0
2016-12-02,2.64,2.9,2.64,2.75,15860.0
2016-12-05,2.85,3.2,2.76,3.2,36826.0
2016-12-06,3.19,3.25,2.93,3.22,26875.0
2016-12-07,3.24,3.24,3.07,3.1,10722.0
2016-12-08,3.1,3.1,3.0,3.0,7941.0
2016-12-09,3.0,3.01,2.95,2.97,11665.0
2016-12-12,3.1,3.12,2.98,3.04,123715.0
2016-12-13,3.1,3.22,3.01,3.15,25600.0
2016-12-14,3.19,3.19,3.03,3.04,12504.0
2016-12-15,2.99,3.08,2.89,3.0,8547.0
2016-12-16,2.96,3.0,2.96,2.97,18000.0
2016-12-19,3.03,3.03,2.8,2.82,12726.0
2016-12-20,2.85,2.85,2.78,2.82,10626.0
2016-12-21,2.85,2.9,2.8,2.8,5100.0
2016-12-22,2.81,2.81,2.73,2.77,2915.0
2016-12-23,2.75,2.8,2.62,2.71,7800.0
2016-12-28,2.7,2.8,2.7,2.8,5000.0
2016-12-29,2.79,2.8,2.75,2.8,1200.0
2016-12-30,2.84,2.91,2.75,2.8,9900.0
2017-01-03,2.85,2.93,2.85,2.92,4650.0
2017-01-04,2.92,3.0,2.92,2.95,9000.0
2017-01-05,3.0,3.05,2.93,3.0,6176.0
2017-01-06,3.0,3.06,3.0,3.06,2700.0
2017-01-09,3.09,3.1,3.02,3.1,4200.0
2017-01-10,3.1,3.25,3.1,3.2,9200.0
2017-01-11,3.21,3.25,3.12,3.25,25891.0
2017-01-12,3.24,3.25,3.15,3.23,9750.0
2017-01-13,3.23,3.23,3.23,3.23,0.0
2017-01-16,3.24,3.24,3.04,3.13,5863.0
2017-01-17,3.19,3.2,3.1,3.12,27700.0
2017-01-18,3.06,3.06,3.02,3.02,700.0
2017-01-19,2.96,2.96,2.8,2.92,9440.0
2017-01-20,2.88,3.0,2.88,2.96,3631.0
2017-01-23,3.0,3.0,2.8,2.82,7410.0
2017-01-24,2.84,2.87,2.83,2.85,4700.0
2017-01-25,2.89,2.89,2.84,2.89,7830.0
2017-01-26,2.91,2.97,2.91,2.97,4980.0
2017-01-27,2.93,2.93,2.92,2.92,500.0
2017-01-30,2.92,2.95,2.8,2.95,12400.0
2017-01-31,2.9,2.9,2.8,2.85,5125.0
2017-02-01,2.84,2.85,2.8,2.81,70978.0
2017-02-02,2.8,2.8,2.8,2.8,230.0
2017-02-03,2.81,2.85,2.8,2.8,59000.0
2017-02-06,2.8,2.8,2.69,2.69,63250.0
2017-02-07,2.62,2.67,2.55,2.57,19380.0
2017-02-08,2.57,2.62,2.57,2.62,2400.0
2017-02-09,2.65,2.7,2.65,2.7,6400.0
2017-02-10,2.7,2.75,2.66,2.75,11909.0
2017-02-13,2.69,2.69,2.55,2.69,9990.0
2017-02-14,2.72,2.72,2.69,2.72,4325.0
2017-02-15,2.67,2.69,2.57,2.65,12170.0
2017-02-16,2.66,2.75,2.61,2.75,17700.0
2017-02-17,2.69,2.73,2.65,2.65,18200.0
2017-02-21,2.65,2.68,2.65,2.65,6891.0
2017-02-22,2.63,2.63,2.62,2.63,6200.0
2017-02-23,2.73,3.0,2.73,3.0,26421.0
2017-02-24,3.08,3.3,2.83,2.98,25550.0
2017-02-27,2.95,3.08,2.95,2.95,27600.0
2017-02-28,2.9,2.95,2.9,2.95,2350.0
2017-03-01,2.95,2.98,2.95,2.98,79535.0
2017-03-02,2.92,2.92,2.82,2.82,8050.0
2017-03-03,2.86,2.9,2.83,2.9,12114.0
2017-03-06,2.88,2.91,2.86,2.9,12252.0
2017-03-07,2.9,2.9,2.84,2.85,21350.0
2017-03-08,2.9,2.95,2.72,2.78,122445.0
2017-03-09,2.79,2.8,2.77,2.78,4000.0
2017-03-10,2.8,2.85,2.8,2.85,2700.0
2017-03-13,2.93,3.0,2.81,2.9,5250.0
2017-03-14,2.9,2.9,2.81,2.9,23284.0
2017-03-15,2.88,2.9,2.88,2.9,5900.0
2017-03-16,2.89,2.9,2.89,2.9,4000.0
2017-03-17,2.89,2.9,2.85,2.85,2250.0
2017-03-20,2.87,2.89,2.8,2.8,26900.0
2017-03-21,2.94,3.0,2.8,2.84,58150.0
2017-03-22,2.85,2.9,2.81,2.83,1922.0
2017-03-23,2.81,2.81,2.8,2.8,6700.0
2017-03-24,2.84,2.89,2.84,2.89,2700.0
2017-03-27,2.86,2.92,2.85,2.92,5835.0
2017-03-28,2.93,3.05,2.93,3.05,25554.0
2017-03-29,3.05,3.05,3.03,3.05,30080.0
2017-03-30,2.97,3.04,2.92,2.97,10100.0
2017-03-31,3.0,3.05,3.0,3.05,9700.0
2017-04-03,3.05,3.05,3.05,3.05,0.0
2017-04-04,2.92,2.95,2.88,2.95,4550.0
2017-04-05,2.88,2.95,2.86,2.86,14512.0
2017-04-06,2.85,2.94,2.85,2.91,7545.0
2017-04-07,2.87,2.87,2.82,2.85,1905.0
2017-04-10,2.87,2.9,2.81,2.9,7743.0
2017-04-11,2.91,2.91,2.85,2.85,2570.0
2017-04-12,2.85,2.9,2.83,2.85,2865.0
2017-04-13,2.85,2.85,2.85,2.85,1000.0
2017-04-17,2.82,2.89,2.8,2.89,8950.0
2017-04-18,2.89,2.89,2.85,2.89,4200.0
2017-04-19,2.89,2.89,2.7,2.7,8600.0
2017-04-20,2.67,2.82,2.67,2.82,2250.0
2017-04-21,2.82,2.84,2.82,2.84,1100.0
2017-04-24,2.77,2.92,2.77,2.92,3669.0
2017-04-25,2.8,2.8,2.62,2.75,7300.0
2017-04-26,2.73,2.75,2.7,2.75,600.0
2017-04-27,2.65,2.67,2.54,2.67,19604.0
2017-04-28,2.66,2.66,2.65,2.65,2400.0
2017-05-01,2.55,2.6,2.55,2.6,8250.0
2017-05-02,2.61,2.68,2.6,2.68,1800.0
2017-05-03,2.69,2.69,2.62,2.62,2100.0
2017-05-04,2.67,2.67,2.41,2.42,12700.0
2017-05-05,2.46,2.47,2.4,2.4,7375.0
2017-05-08,2.41,2.55,2.41,2.45,11385.0
2017-05-09,2.48,2.48,2.4,2.4,12305.0
2017-05-10,2.45,2.46,2.45,2.46,55656.0
2017-05-11,2.4,2.5,2.4,2.42,6470.0
2017-05-12,2.43,2.43,2.37,2.42,3900.0
2017-05-15,2.54,2.64,2.49,2.51,8986.0
2017-05-16,2.55,2.55,2.5,2.5,4100.0
2017-05-17,2.5,2.5,2.43,2.43,66100.0
2017-05-18,2.4,2.4,2.4,2.4,500.0
2017-05-19,2.41,2.43,2.38,2.38,22300.0
2017-05-23,2.39,2.4,2.35,2.4,7200.0
2017-05-24,2.4,2.4,2.38,2.4,2841.0
2017-05-25,2.4,2.4,2.35,2.35,7900.0
2017-05-26,2.33,2.39,2.31,2.39,700.0
2017-05-29,2.32,2.33,2.26,2.26,4392.0
2017-05-30,2.26,2.37,2.25,2.25,24280.0
2017-05-31,2.25,2.25,2.0,2.1,43550.0
2017-06-01,2.14,2.2,2.1,2.1,95700.0
2017-06-02,2.09,2.115,2.06,2.08,13100.0
2017-06-05,2.02,2.1,2.02,2.02,12200.0
2017-06-06,2.03,2.07,2.03,2.03,70500.0
2017-06-07,2.03,2.06,1.98,1.98,16750.0
2017-06-08,1.98,2.0,1.98,2.0,350.0
2017-06-09,1.98,1.98,1.95,1.95,9400.0
2017-06-12,1.96,1.99,1.93,1.95,3700.0
2017-06-13,1.95,2.0,1.95,2.0,3600.0
2017-06-14,1.98,1.98,1.9,1.9,59200.0
2017-06-15,1.97,1.97,1.9,1.9,3650.0
2017-06-16,1.86,1.93,1.8,1.93,8100.0
2017-06-19,1.92,1.93,1.92,1.93,250.0
2017-06-20,1.89,1.9,1.85,1.85,5651.0
2017-06-21,1.755,1.8,1.7,1.7,17951.0
2017-06-22,1.79,1.8,1.77,1.77,50751.0
2017-06-23,1.77,1.86,1.75,1.84,110400.0
2017-06-26,1.8,1.8,1.7,1.7,78700.0
2017-06-27,1.72,1.78,1.72,1.78,3850.0
2017-06-28,1.83,1.84,1.73,1.73,16200.0
2017-06-29,1.81,1.83,1.73,1.8,2000.0
2017-06-30,1.74,1.79,1.74,1.79,10206.0
2017-07-04,1.79,1.98,1.75,1.98,77245.0
2017-07-05,1.84,2.03,1.8,1.85,11251.0
2017-07-06,1.85,1.85,1.85,1.85,0.0
2017-07-07,1.8,1.85,1.8,1.85,35800.0
2017-07-10,1.87,1.89,1.87,1.89,1800.0
2017-07-11,1.9,1.98,1.85,1.98,4600.0
2017-07-12,2.07,2.07,2.01,2.02,6100.0
2017-07-13,1.86,2.02,1.85,1.88,1001.0
2017-07-14,1.87,2.05,1.85,2.05,5900.0
2017-07-17,2.05,2.05,2.05,2.05,0.0
2017-07-18,1.9,1.9,1.85,1.9,150.0
2017-07-19,1.87,1.87,1.86,1.86,1000.0
2017-07-20,2.0,2.0,1.86,1.86,70.0
2017-07-21,1.9,1.9,1.86,1.86,700.0
2017-07-24,1.98,2.0,1.85,1.85,2850.0
2017-07-25,1.87,1.87,1.85,1.85,5000.0
2017-07-26,1.87,1.87,1.87,1.87,9900.0
2017-07-27,1.87,1.87,1.85,1.87,10200.0
2017-07-28,2.01,2.04,1.93,2.01,63450.0
2017-07-31,2.0,2.0,1.9,2.0,570.0
2017-08-01,1.91,1.91,1.84,1.89,7925.0
2017-08-02,1.89,1.89,1.89,1.89,0.0
2017-08-03,1.85,1.85,1.85,1.85,7275.0
2017-08-04,1.81,1.81,1.8,1.8,4000.0
2017-08-08,1.78,1.82,1.78,1.81,2600.0
2017-08-09,1.84,1.84,1.76,1.8,27925.0
2017-08-10,1.8,1.8,1.8,1.8,0.0
2017-08-11,1.86,1.89,1.86,1.87,5500.0
2017-08-14,1.87,1.91,1.87,1.91,6460.0
2017-08-15,1.92,1.95,1.92,1.94,13192.0
2017-08-16,1.95,1.98,1.95,1.97,3000.0
2017-08-17,1.99,2.0,1.99,2.0,13400.0
2017-08-18,1.64,2.0,1.64,2.0,1900.0
2017-08-21,1.87,1.87,1.8,1.8,300.0
2017-08-22,1.86,1.86,1.86,1.86,900.0
2017-08-23,1.86,1.86,1.72,1.72,17800.0
2017-08-24,1.75,1.75,1.75,1.75,1000.0
2017-08-25,1.76,1.85,1.76,1.85,8600.0
2017-08-28,1.83,1.84,1.79,1.79,2900.0
2017-08-29,1.79,1.8,1.79,1.8,2300.0
2017-08-30,1.8,1.92,1.75,1.79,31500.0
2017-08-31,1.8,1.8,1.78,1.79,15200.0
2017-09-01,1.78,1.79,1.71,1.79,2100.0
2017-09-05,1.89,1.89,1.89,1.89,1100.0
2017-09-06,1.8,1.8,1.7,1.77,153300.0
2017-09-07,1.77,1.77,1.77,1.77,0.0
2017-09-08,1.79,1.79,1.71,1.71,10700.0
2017-09-11,1.7,1.7,1.7,1.7,2550.0
2017-09-12,1.75,1.75,1.75,1.75,175000.0
2017-09-13,1.8,1.8,1.7,1.7,70300.0
2017-09-14,1.81,1.81,1.81,1.81,1000.0
2017-09-15,1.77,1.77,1.77,1.77,275.0
2017-09-18,1.77,1.78,1.73,1.78,42500.0
2017-09-19,1.8,1.8,1.77,1.77,18100.0
2017-09-20,1.81,1.81,1.7,1.75,579200.0
2017-09-21,1.77,1.77,1.76,1.76,2000.0
2017-09-22,1.76,1.76,1.7,1.76,6900.0
2017-09-25,1.78,1.86,1.78,1.8,30600.0
2017-09-26,1.81,1.84,1.72,1.84,20400.0
2017-09-27,1.84,1.84,1.7,1.82,1791286.0
2017-09-28,1.81,1.97,1.81,1.92,24200.0
2017-09-29,1.89,2.09,1.89,2.09,37500.0
2017-10-02,2.15,2.3,2.12,2.15,48591.0
2017-10-03,2.19,2.2,2.07,2.15,17400.0
2017-10-04,2.1,2.3,2.09,2.2,19000.0
2017-10-05,2.22,2.27,2.22,2.26,19000.0
2017-10-06,2.25,2.26,2.21,2.26,20200.0
2017-10-10,2.28,2.29,2.16,2.25,9673.0
2017-10-11,2.14,2.15,2.12,2.15,3450.0
2017-10-12,2.12,2.14,1.92,1.97,31550.0
2017-10-13,2.03,2.15,1.96,2.03,28959.0
2017-10-16,2.02,2.03,1.97,2.0,16580.0
2017-10-17,1.99,2.1,1.95,2.1,12354.0
2017-10-18,2.11,2.11,1.92,1.92,2240.0
2017-10-19,2.0,2.0,1.96,1.96,310.0
2017-10-20,1.95,1.97,1.85,1.97,17297.0
2017-10-23,2.1,2.12,2.1,2.12,48184.0
2017-10-24,2.14,2.14,2.0,2.0,24421.0
2017-10-25,1.95,2.0,1.86,2.0,13218.0
2017-10-26,1.9,2.0,1.9,1.92,8700.0
2017-10-27,1.92,2.0,1.92,1.95,3249.0
2017-10-30,1.94,1.96,1.92,1.95,28406.0
2017-10-31,1.95,2.04,1.95,2.04,29450.0
2017-11-01,2.04,2.05,2.0,2.0,9400.0
2017-11-02,2.0,2.0,1.96,1.98,3400.0
2017-11-03,1.96,2.04,1.96,1.97,25200.0
2017-11-06,2.1,2.28,2.1,2.2,131375.0
2017-11-07,2.1,2.1,1.97,1.99,40630.0
2017-11-08,1.99,2.0,1.96,2.0,54400.0
2017-11-09,1.97,2.005,1.91,1.95,14360.0
2017-11-10,1.995,1.995,1.94,1.94,1800.0
2017-11-13,1.92,1.95,1.92,1.92,4623.0
2017-11-14,1.92,1.93,1.77,1.77,28543.0
2017-11-15,1.81,1.82,1.8,1.81,2580.0
2017-11-16,1.83,1.83,1.81,1.81,1725.0
2017-11-17,1.82,1.84,1.79,1.79,4100.0
2017-11-20,1.73,1.78,1.72,1.74,17825.0
2017-11-21,1.74,1.74,1.7,1.7,9200.0
2017-11-22,1.72,1.76,1.68,1.76,35265.0
2017-11-23,1.71,1.77,1.71,1.77,4500.0
2017-11-24,1.72,1.77,1.72,1.72,14714.0
2017-11-27,1.73,1.73,1.7,1.7,7200.0
2017-11-28,1.7,1.7,1.7,1.7,0.0
2017-11-29,1.75,1.75,1.73,1.74,5500.0
2017-11-30,1.77,1.77,1.77,1.77,2500.0
2017-12-01,1.73,1.8,1.73,1.8,19700.0
2017-12-04,1.8,1.85,1.8,1.85,5830.0
2017-12-05,1.82,1.82,1.73,1.78,7500.0
2017-12-06,1.76,1.76,1.72,1.72,5500.0
2017-12-07,1.73,1.82,1.71,1.77,8200.0
2017-12-08,1.72,1.79,1.72,1.79,4000.0
2017-12-11,1.79,1.79,1.73,1.75,35939.0
2017-12-12,1.75,1.75,1.72,1.72,3285.0
2017-12-13,1.73,1.73,1.7,1.7,8100.0
2017-12-14,1.75,1.79,1.75,1.79,35820.0
2017-12-15,1.8,1.81,1.75,1.77,19950.0
2017-12-18,1.72,1.76,1.65,1.72,25700.0
2017-12-19,1.7,1.75,1.68,1.75,2000.0
2017-12-20,1.67,1.77,1.67,1.77,18700.0
2017-12-21,1.75,1.75,1.74,1.75,8000.0
2017-12-22,1.7,1.76,1.7,1.75,21200.0
2017-12-27,1.74,1.74,1.69,1.72,5400.0
2017-12-28,1.72,1.73,1.72,1.73,2800.0
2017-12-29,1.73,1.78,1.73,1.77,24200.0
2018-01-02,1.73,1.85,1.73,1.84,8625.0
2018-01-03,1.86,1.86,1.8,1.8,2700.0
2018-01-04,1.78,1.84,1.78,1.84,1600.0
2018-01-05,1.8,1.84,1.78,1.84,3700.0
2018-01-08,1.8,1.84,1.78,1.81,10830.0
2018-01-09,1.8,1.81,1.78,1.8,10285.0
2018-01-10,1.8,1.83,1.77,1.77,13056.0
2018-01-11,1.77,1.83,1.77,1.8,8800.0
2018-01-12,1.84,1.84,1.77,1.8,1800.0
2018-01-15,1.82,1.83,1.74,1.77,15500.0
2018-01-16,1.72,1.74,1.72,1.72,19855.0
2018-01-17,1.72,1.8,1.72,1.73,13070.0
2018-01-18,1.79,1.81,1.73,1.81,47251.0
2018-01-19,1.72,1.73,1.72,1.72,2965.0
2018-01-22,1.73,1.8,1.72,1.72,9900.0
2018-01-23,1.8,1.93,1.8,1.9,75526.0
2018-01-24,1.91,1.91,1.8,1.83,7600.0
2018-01-25,1.75,1.84,1.75,1.82,17400.0
2018-01-26,1.8,1.9,1.8,1.85,90243.0
2018-01-29,1.82,1.82,1.82,1.82,100.0
2018-01-30,1.88,1.9,1.88,1.89,30449.0
2018-01-31,1.89,1.93,1.89,1.93,11400.0
2018-02-01,1.93,1.93,1.93,1.93,0.0
2018-02-02,1.87,1.87,1.8,1.8,2550.0
2018-02-05,1.75,1.9,1.75,1.85,2460.0
2018-02-06,1.8,1.83,1.71,1.71,8725.0
2018-02-07,1.73,1.81,1.73,1.73,2702.0
2018-02-08,1.73,1.73,1.73,1.73,1500.0
2018-02-09,1.72,1.73,1.72,1.73,8700.0
2018-02-12,1.74,1.74,1.73,1.74,143.0
2018-02-13,1.76,1.76,1.76,1.76,400.0
2018-02-14,1.8,1.8,1.71,1.75,1799.0
2018-02-15,1.75,1.75,1.74,1.74,1300.0
2018-02-16,1.73,1.73,1.7,1.7,7000.0
2018-02-20,1.7,1.7,1.65,1.65,4617.0
2018-02-21,1.7,1.7,1.65,1.66,3300.0
2018-02-22,1.73,1.73,1.65,1.66,3900.0
2018-02-23,1.69,1.7,1.69,1.7,1000.0
2018-02-26,1.63,1.69,1.63,1.67,8300.0
2018-02-27,1.67,1.67,1.67,1.67,0.0
2018-02-28,1.66,1.81,1.66,1.8,22650.0
2018-03-01,1.81,1.81,1.81,1.81,3000.0
2018-03-02,1.81,1.85,1.81,1.85,8600.0
2018-03-05,1.94,1.95,1.82,1.82,21800.0
2018-03-06,1.83,1.83,1.72,1.72,16400.0
2018-03-07,1.73,1.73,1.7,1.7,4632.0
2018-03-08,1.71,1.71,1.68,1.68,7300.0
2018-03-09,1.72,1.72,1.72,1.72,100.0
2018-03-12,1.72,1.72,1.72,1.72,0.0
2018-03-13,1.72,1.72,1.6,1.6,12928.0
2018-03-14,1.6,1.6,1.6,1.6,0.0
2018-03-15,1.66,1.66,1.51,1.51,26200.0
2018-03-16,1.43,1.6,1.43,1.6,16000.0
2018-03-19,1.58,1.68,1.57,1.68,2096.0
2018-03-20,1.59,1.6,1.56,1.6,2700.0
2018-03-21,1.67,1.67,1.59,1.67,10400.0
2018-03-22,1.67,1.67,1.67,1.67,0.0
2018-03-23,1.61,1.61,1.54,1.54,3000.0
2018-03-26,1.56,1.57,1.56,1.57,800.0
2018-03-27,1.59,1.59,1.58,1.58,600.0
2018-03-28,1.58,1.58,1.58,1.58,0.0
2018-03-29,1.58,1.58,1.58,1.58,0.0
2018-04-02,1.58,1.58,1.57,1.57,600.0
2018-04-03,1.54,1.54,1.52,1.52,1970.0
2018-04-04,1.52,1.52,1.52,1.52,0.0
2018-04-05,1.46,1.52,1.46,1.52,10291.0
2018-04-06,1.53,1.53,1.53,1.53,500.0
2018-04-09,1.53,1.53,1.53,1.53,0.0
2018-04-10,1.54,1.6,1.53,1.53,6735.0
2018-04-11,1.53,1.62,1.53,1.56,6700.0
2018-04-12,1.62,1.64,1.62,1.62,2900.0
2018-04-13,1.62,1.72,1.62,1.72,33904.0
2018-04-16,1.72,1.72,1.72,1.72,21500.0
2018-04-17,1.72,1.77,1.71,1.71,20200.0
2018-04-18,1.8,1.85,1.77,1.77,47950.0
2018-04-19,1.84,1.85,1.75,1.82,10760.0
2018-04-20,1.77,1.8,1.75,1.75,16255.0
2018-04-23,1.78,1.8,1.76,1.8,900.0
2018-04-24,1.79,1.82,1.78,1.78,10242.0
2018-04-25,1.78,1.9,1.78,1.9,73440.0
2018-04-26,1.94,2.0,1.94,1.99,34300.0
2018-04-27,1.82,1.99,1.82,1.95,5800.0
2018-04-30,1.82,1.95,1.82,1.95,5000.0
2018-05-01,1.92,1.98,1.9,1.9,5900.0
2018-05-02,1.91,1.91,1.88,1.9,5600.0
2018-05-03,1.85,1.86,1.82,1.86,7100.0
2018-05-04,1.94,1.94,1.9,1.91,7400.0
2018-05-07,1.95,2.15,1.95,2.05,65972.0
2018-05-08,2.0,2.05,2.0,2.05,29400.0
2018-05-09,2.05,2.05,1.99,2.05,12000.0
2018-05-10,1.96,2.0,1.9,2.0,53800.0
2018-05-11,1.99,2.0,1.91,1.99,14550.0
2018-05-14,1.93,1.98,1.93,1.97,3900.0
2018-05-15,1.93,1.95,1.88,1.9,6981.0
2018-05-16,1.88,1.88,1.81,1.84,8700.0
2018-05-17,1.84,1.95,1.84,1.88,12042.0
2018-05-18,1.88,1.88,1.88,1.88,0.0
2018-05-22,1.89,1.95,1.87,1.9,27600.0
2018-05-23,1.85,1.93,1.85,1.93,400.0
2018-05-24,1.85,1.86,1.85,1.85,5000.0
2018-05-25,1.82,1.85,1.82,1.85,1100.0
2018-05-28,1.8,1.8,1.8,1.8,1500.0
2018-05-29,1.8,1.8,1.75,1.75,2100.0
2018-05-30,1.8,1.92,1.71,1.92,6400.0
2018-05-31,1.83,1.84,1.78,1.81,7200.0
2018-06-01,1.88,1.88,1.88,1.88,100.0
2018-06-04,1.88,1.88,1.88,1.88,0.0
2018-06-05,1.8,1.8,1.8,1.8,300.0
2018-06-06,1.75,1.76,1.71,1.75,1426.0
2018-06-07,1.85,1.9,1.85,1.9,17350.0
2018-06-08,1.9,1.94,1.9,1.93,21700.0
2018-06-11,1.92,1.925,1.87,1.87,1300.0
2018-06-12,1.87,1.87,1.87,1.87,0.0
2018-06-13,1.85,1.85,1.85,1.85,100.0
2018-06-14,1.8,1.82,1.8,1.8,12900.0
2018-06-15,1.77,1.77,1.65,1.7,11900.0
2018-06-18,1.68,1.81,1.65,1.81,1700.0
2018-06-19,1.81,1.81,1.81,1.81,0.0
2018-06-20,1.77,1.77,1.62,1.7,18100.0
2018-06-21,1.7,1.7,1.7,1.7,0.0
2018-06-22,1.71,1.71,1.71,1.71,100.0
2018-06-25,1.7,1.71,1.7,1.71,85.0
2018-06-26,1.7,1.74,1.67,1.67,35800.0
2018-06-27,1.72,1.72,1.66,1.66,9600.0
2018-06-28,1.66,1.66,1.66,1.66,0.0
2018-06-29,1.67,1.72,1.67,1.72,5200.0
2018-07-03,1.71,1.725,1.69,1.705,3200.0
2018-07-04,1.67,1.77,1.65,1.67,28500.0
2018-07-05,1.67,1.67,1.67,1.67,0.0
2018-07-06,1.68,1.73,1.67,1.72,10800.0
2018-07-09,1.7,1.7,1.69,1.69,400.0
2018-07-10,1.68,1.73,1.64,1.65,7700.0
2018-07-11,1.67,1.73,1.67,1.67,12400.0
2018-07-12,1.69,1.76,1.69,1.76,19651.0
2018-07-13,1.76,1.76,1.7,1.7,15800.0
2018-07-16,1.7,1.7,1.7,1.7,0.0
2018-07-17,1.7,1.7,1.65,1.66,2100.0
2018-07-18,1.65,1.72,1.65,1.69,4800.0
2018-07-19,1.69,1.69,1.69,1.69,0.0
2018-07-20,1.68,1.68,1.68,1.68,100.0
2018-07-23,1.65,1.65,1.62,1.62,500.0
2018-07-24,1.62,1.62,1.62,1.62,0.0
2018-07-25,1.71,1.71,1.71,1.71,2500.0
2018-07-26,1.65,1.65,1.6,1.6,800.0
2018-07-27,1.65,1.68,1.64,1.68,705.0
2018-07-30,1.68,1.68,1.68,1.68,0.0
2018-07-31,1.64,1.64,1.64,1.64,400.0
2018-08-01,1.63,1.68,1.51,1.68,45635.0
2018-08-02,1.67,1.67,1.6,1.64,3574498.0
2018-08-03,1.64,1.64,1.64,1.64,0.0
2018-08-07,1.68,1.72,1.68,1.72,3300.0
2018-08-08,1.7,1.7,1.69,1.69,2105.0
2018-08-09,1.66,1.74,1.66,1.74,150.0
2018-08-10,1.74,1.74,1.74,1.74,0.0
2018-08-13,1.67,1.69,1.65,1.69,800.0
2018-08-14,1.65,1.65,1.55,1.58,6700.0
2018-08-15,1.58,1.58,1.48,1.48,11600.0
2018-08-16,1.45,1.48,1.31,1.44,27900.0
2018-08-17,1.44,1.44,1.35,1.42,8300.0
2018-08-20,1.42,1.55,1.41,1.51,7300.0
2018-08-21,1.5,1.55,1.45,1.55,2000.0
2018-08-22,1.54,1.63,1.49,1.5,15700.0
2018-08-23,1.55,1.57,1.55,1.57,400.0
2018-08-24,1.55,1.57,1.5,1.55,6700.0
2018-08-27,1.58,1.74,1.58,1.65,19025.0
2018-08-28,1.7,1.76,1.69,1.74,33700.0
2018-08-29,1.71,1.72,1.7,1.72,1900.0
2018-08-30,1.77,1.84,1.6,1.6,204650.0
2018-08-31,1.7,1.79,1.7,1.71,35079.0
2018-09-04,1.95,1.95,1.7,1.77,56452.0
2018-09-05,1.9,1.9,1.75,1.75,21629.0
2018-09-06,1.79,1.84,1.65,1.7,27217.0
2018-09-07,1.74,1.78,1.72,1.72,10675.0
2018-09-10,1.72,1.76,1.7,1.76,39542.0
2018-09-11,1.8,1.8,1.76,1.8,64800.0
2018-09-12,1.8,1.85,1.8,1.81,73780.0
2018-09-13,1.8,1.81,1.8,1.81,18900.0
2018-09-14,1.8,1.84,1.79,1.8,13100.0
2018-09-17,1.83,1.84,1.67,1.8,10760.0
2018-09-18,1.75,1.78,1.67,1.78,1458.0
2018-09-19,1.9,1.9,1.81,1.9,95329.0
2018-09-20,1.91,1.925,1.9,1.9,6435.0
2018-09-21,1.84,1.94,1.81,1.93,141795.0
2018-09-24,1.93,1.99,1.92,1.99,467200.0
2018-09-25,1.99,2.1,1.99,2.05,41850.0
2018-09-26,2.09,2.1,2.05,2.09,39913.0
2018-09-27,2.11,2.35,2.11,2.25,41921.0
2018-09-28,2.26,2.42,2.17,2.34,136166.0
2018-10-01,2.49,2.54,2.42,2.54,67753.0
2018-10-02,2.54,2.54,2.45,2.53,115833.0
2018-10-03,2.51,2.53,2.43,2.46,237180.0
2018-10-04,2.44,2.51,2.2,2.35,36886.0
2018-10-05,2.28,2.47,2.05,2.39,44010.0
2018-10-09,2.11,2.5,2.11,2.33,53079.0
2018-10-10,2.37,2.39,2.24,2.36,14005.0
2018-10-11,2.37,2.37,2.22,2.36,5300.0
2018-10-12,2.37,2.42,2.37,2.37,35408.0
2018-10-15,2.38,2.41,2.25,2.39,160408.0
2018-10-16,2.33,2.4,2.3,2.37,6700.0
2018-10-17,2.26,2.42,2.26,2.39,28752.0
2018-10-18,2.38,2.46,2.25,2.46,4523.0
2018-10-19,2.43,2.43,2.41,2.41,900.0
2018-10-22,2.41,2.5,2.41,2.41,32489.0
2018-10-23,2.41,2.42,2.41,2.41,141045.0
2018-10-24,2.4,2.46,2.0,2.0,190100.0
2018-10-25,2.01,2.21,2.01,2.21,61230.0
2018-10-26,2.21,2.25,2.21,2.25,58800.0
2018-10-29,2.22,2.25,2.21,2.25,23011.0
2018-10-30,2.22,2.28,2.21,2.26,50489.0
2018-10-31,2.22,2.22,2.21,2.21,17500.0
2018-11-01,2.27,2.31,2.27,2.31,3700.0
2018-11-02,2.29,2.29,2.21,2.21,132677.0
2018-11-05,2.22,2.34,2.22,2.24,54100.0
2018-11-06,2.22,2.28,2.22,2.22,5700.0
2018-11-07,2.21,2.23,2.2,2.2,22500.0
2018-11-08,2.16,2.23,1.88,2.05,16100.0
2018-11-09,1.96,2.12,1.84,2.04,23261.0
2018-11-12,2.13,2.14,2.08,2.12,40242.0
2018-11-13,2.13,2.22,2.13,2.14,74496.0
2018-11-14,2.21,2.21,2.13,2.13,10218.0
2018-11-15,2.14,2.15,2.13,2.15,13900.0
2018-11-16,2.13,2.28,2.13,2.28,12834.0
2018-11-19,2.13,2.27,2.12,2.26,4900.0
2018-11-20,2.2,2.2,2.12,2.12,1800.0
2018-11-21,2.13,2.2,2.13,2.2,400.0
2018-11-22,2.17,2.35,2.17,2.28,21270.0
2018-11-23,2.34,2.34,2.13,2.13,13835.0
2018-11-26,2.13,2.13,2.12,2.12,21300.0
2018-11-27,1.95,2.0,1.9,1.95,29100.0
2018-11-28,1.92,1.95,1.92,1.95,2000.0
2018-11-29,1.92,1.92,1.9,1.9,500.0
2018-11-30,1.9,1.92,1.86,1.86,300.0
2018-12-03,2.04,2.05,2.03,2.04,10296.0
2018-12-04,1.99,1.99,1.98,1.98,3000.0
2018-12-05,1.98,1.98,1.98,1.98,0.0
2018-12-06,1.92,1.98,1.8,1.98,13440.0
2018-12-07,1.98,1.98,1.91,1.98,37363.0
2018-12-10,1.87,1.88,1.75,1.83,2135.0
2018-12-11,1.8,1.91,1.8,1.91,2070.0
2018-12-12,1.86,1.86,1.75,1.82,3379.0
2018-12-13,1.86,1.97,1.86,1.97,4500.0
2018-12-14,1.95,1.97,1.95,1.97,3.0
2018-12-17,1.92,1.97,1.86,1.92,28545.0
2018-12-18,1.95,1.95,1.9,1.95,54786.0
2018-12-19,1.91,1.98,1.8,1.88,39400.0
2018-12-20,1.92,1.92,1.75,1.91,37100.0
2018-12-21,1.95,2.0,1.81,1.81,4250.0
2018-12-24,1.85,1.85,1.85,1.85,200.0
2018-12-27,1.81,1.89,1.81,1.89,2700.0
2018-12-28,1.89,1.89,1.89,1.89,0.0
2018-12-31,1.94,1.94,1.94,1.94,500.0
2019-01-02,1.98,1.98,1.77,1.83,3020.0
2019-01-03,1.83,1.83,1.83,1.83,0.0
2019-01-04,1.9,1.9,1.87,1.87,246.0
2019-01-07,1.85,1.9,1.85,1.89,2400.0
2019-01-08,1.9,1.9,1.81,1.87,8300.0
2019-01-09,1.87,1.9,1.87,1.89,61434.0
2019-01-10,1.89,1.9,1.89,1.9,77100.0
2019-01-11,1.9,1.9,1.87,1.9,30320.0
2019-01-14,1.9,1.9,1.9,1.9,0.0
2019-01-15,1.9,1.9,1.9,1.9,0.0
2019-01-16,1.9,1.9,1.9,1.9,1100.0
2019-01-17,1.93,1.96,1.9,1.95,45859.0
2019-01-18,1.95,1.95,1.93,1.93,8000.0
2019-01-21,1.91,1.91,1.85,1.85,2700.0
2019-01-22,1.95,1.99,1.95,1.99,19200.0
2019-01-23,1.95,2.0,1.95,2.0,12900.0
2019-01-24,2.0,2.0,2.0,2.0,0.0
2019-01-25,1.95,1.95,1.94,1.95,48300.0
2019-01-28,1.99,2.08,1.99,2.0,13600.0
2019-01-29,1.96,1.96,1.96,1.96,200.0
2019-01-30,1.96,1.96,1.96,1.96,500.0
2019-01-31,1.96,1.97,1.96,1.96,4800.0
2019-02-01,2.04,2.12,2.02,2.05,14500.0
2019-02-04,2.02,2.03,2.02,2.02,43700.0
2019-02-05,1.97,1.97,1.89,1.92,1100.0
2019-02-06,1.88,2.05,1.88,2.05,33128.0
2019-02-07,2.05,2.06,2.05,2.05,9000.0
2019-02-08,2.05,2.1,2.05,2.1,11200.0
2019-02-11,2.09,2.1,2.09,2.1,90.0
2019-02-12,2.1,2.1,2.1,2.1,0.0
2019-02-13,2.0,2.0,1.97,2.0,8974.0
2019-02-14,1.87,2.03,1.84,2.03,7000.0
2019-02-15,2.05,2.07,2.05,2.06,92010.0
2019-02-19,2.15,2.18,2.02,2.02,4500.0
2019-02-20,2.09,2.09,2.0,2.0,1120.0
2019-02-21,2.0,2.0,2.0,2.0,0.0
2019-02-22,1.94,2.0,1.94,2.0,25.0
2019-02-25,1.92,1.96,1.92,1.92,1069.0
2019-02-26,1.92,1.92,1.92,1.92,973.0
2019-02-27,1.64,2.05,1.64,2.05,24846.0
2019-02-28,2.07,2.07,2.0,2.0,8900.0
2019-03-01,1.96,1.96,1.95,1.95,1353.0
2019-03-04,1.91,1.91,1.86,1.86,5700.0
2019-03-05,1.86,1.86,1.86,1.86,0.0
2019-03-06,1.88,1.9,1.88,1.9,2400.0
2019-03-07,1.78,1.9,1.78,1.9,9674.0
2019-03-08,1.85,1.9,1.83,1.9,26400.0
2019-03-11,1.9,1.9,1.9,1.9,1000.0
2019-03-12,1.9,1.91,1.9,1.9,20500.0
2019-03-13,1.91,1.91,1.9,1.9,500.0
2019-03-14,1.9,1.9,1.9,1.9,2000.0
2019-03-15,1.88,1.88,1.84,1.84,2800.0
2019-03-18,1.89,2.0,1.89,2.0,1900.0
2019-03-19,1.99,2.0,1.99,2.0,49300.0
2019-03-20,1.95,2.0,1.95,2.0,9710.0
2019-03-21,1.95,2.0,1.95,2.0,800.0
2019-03-22,2.03,2.03,1.95,1.98,1380.0
2019-03-25,1.91,1.97,1.91,1.97,1000.0
2019-03-26,1.99,2.04,1.99,1.99,2600.0
2019-03-27,1.99,2.0,1.99,2.0,4200.0
2019-03-28,1.9,2.03,1.9,2.02,12200.0
2019-03-29,2.05,2.15,2.05,2.15,8671.0
2019-04-01,2.09,2.09,2.02,2.07,5100.0
2019-04-02,2.05,2.08,2.05,2.08,2100.0
2019-04-03,2.1,2.1,2.1,2.1,2500.0
2019-04-04,2.1,2.1,2.08,2.09,3900.0
2019-04-05,2.1,2.1,2.1,2.1,2400.0
2019-04-08,2.09,2.18,2.09,2.18,11950.0
2019-04-09,2.2,2.25,2.17,2.17,22800.0
2019-04-10,2.2,2.28,2.2,2.28,900.0
2019-04-11,2.3,2.35,2.3,2.35,14458.0
2019-04-12,2.34,2.35,2.3,2.3,19014.0
2019-04-15,2.26,2.26,2.21,2.21,7800.0
2019-04-16,2.2,2.89,2.2,2.8,65875.0
2019-04-17,3.09,3.09,2.9,2.91,57378.0
2019-04-18,2.88,2.88,2.59,2.6,9380.0
2019-04-22,2.6,2.8,2.6,2.8,26151.0
2019-04-23,2.74,2.75,2.67,2.7,25200.0
2019-04-24,2.72,2.76,2.7,2.7,7700.0
2019-04-25,2.64,2.75,2.64,2.75,8500.0
2019-04-26,2.7,2.75,2.5,2.75,25725.0
2019-04-29,2.73,2.73,2.7,2.7,3100.0
2019-04-30,2.73,2.75,2.7,2.7,110700.0
2019-05-01,2.73,2.73,2.67,2.67,9800.0
2019-05-02,2.64,2.65,2.53,2.6,1800.0
2019-05-03,2.63,2.8,2.56,2.8,9100.0
2019-05-06,2.73,2.73,2.68,2.68,2500.0
2019-05-07,2.69,2.7,2.55,2.55,5700.0
2019-05-08,2.58,2.62,2.5,2.5,46000.0
2019-05-09,2.46,2.58,2.25,2.58,23500.0
2019-05-10,2.55,2.78,2.49,2.66,128788.0
2019-05-13,2.65,2.75,2.65,2.71,6870.0
2019-05-14,2.71,2.78,2.71,2.74,29400.0
2019-05-15,2.74,2.75,2.74,2.74,22277.0
2019-05-16,2.75,2.75,2.74,2.75,34143.0
2019-05-17,2.75,2.77,2.74,2.75,30550.0
2019-05-21,2.74,2.74,2.73,2.74,24818.0
2019-05-22,2.73,2.73,2.7,2.7,26300.0
2019-05-23,2.62,2.65,2.62,2.65,8400.0
2019-05-24,2.68,2.73,2.68,2.73,25100.0
2019-05-27,2.73,2.73,2.73,2.73,0.0
2019-05-28,2.71,2.72,2.7,2.71,5900.0
2019-05-29,2.71,2.72,2.7,2.72,22510.0
2019-05-30,2.71,2.72,2.62,2.65,98533.0
2019-05-31,2.63,2.63,2.54,2.63,35900.0
2019-06-03,2.65,2.69,2.5,2.65,90900.0
2019-06-04,2.67,2.75,2.67,2.7,30900.0
2019-06-05,2.65,2.65,2.59,2.6,600.0
2019-06-06,2.6,2.65,2.59,2.59,46500.0
2019-06-07,2.6,2.63,2.6,2.63,2000.0
2019-06-10,2.63,2.63,2.63,2.63,0.0
2019-06-11,2.59,2.6,2.59,2.59,7600.0
2019-06-12,2.58,2.6,2.57,2.57,23900.0
2019-06-13,2.6,2.6,2.43,2.56,10810.0
2019-06-14,2.56,2.56,2.56,2.56,0.0
2019-06-17,2.56,2.56,2.56,2.56,0.0
2019-06-18,2.34,2.66,2.34,2.65,29387.0
2019-06-19,2.56,2.65,2.55,2.55,9550.0
2019-06-20,2.55,2.6,2.55,2.56,45300.0
2019-06-21,2.57,2.58,2.56,2.56,18700.0
2019-06-24,2.5,2.55,2.48,2.48,7900.0
2019-06-25,2.48,2.52,2.47,2.52,800.0
2019-06-26,2.53,2.53,2.5,2.51,4100.0
2019-06-27,2.51,2.51,2.51,2.51,0.0
2019-06-28,2.52,2.52,2.49,2.49,1000.0
2019-07-02,2.52,2.52,2.51,2.52,1500.0
2019-07-03,2.48,2.52,2.48,2.52,1000.0
2019-07-04,2.52,2.52,2.5,2.5,6950.0
2019-07-05,2.47,2.47,2.47,2.47,150.0
2019-07-08,2.45,2.45,2.4,2.44,2700.0
2019-07-09,2.4,2.46,2.4,2.46,6350.0
2019-07-10,2.5,2.55,2.5,2.55,23474.0
2019-07-11,2.55,2.55,2.55,2.55,0.0
2019-07-12,2.5,2.5,2.45,2.45,4700.0
2019-07-15,2.45,2.45,2.45,2.45,0.0
2019-07-16,2.4,2.47,2.4,2.47,41279.0
2019-07-17,2.47,2.47,2.47,2.47,0.0
2019-07-18,2.47,2.47,2.47,2.47,0.0
2019-07-19,2.45,2.45,2.29,2.4,3500.0
2019-07-22,2.3,2.45,2.24,2.39,21800.0
2019-07-23,2.39,2.39,2.39,2.39,0.0
2019-07-24,2.41,2.5,2.41,2.5,10400.0
2019-07-25,2.45,2.5,2.44,2.44,2000.0
2019-07-26,2.44,2.44,2.44,2.44,0.0
2019-07-29,2.39,2.39,2.32,2.36,300.0
2019-07-30,2.36,2.36,2.36,2.36,0.0
2019-07-31,2.38,2.42,2.38,2.42,5700.0
2019-08-01,2.42,2.42,2.42,2.42,4000.0
2019-08-02,2.42,2.44,2.42,2.44,10162.0
2019-08-06,2.39,2.39,2.28,2.28,400.0
2019-08-07,2.28,2.28,2.28,2.28,0.0
2019-08-08,2.25,2.25,2.2,2.25,37300.0
2019-08-09,2.25,2.25,2.25,2.25,100.0
2019-08-12,2.24,2.24,2.23,2.23,12000.0
2019-08-13,2.22,2.23,2.22,2.22,4429.0
2019-08-14,2.19,2.25,2.19,2.23,16300.0
2019-08-15,2.18,2.2,2.12,2.2,21600.0
2019-08-16,2.2,2.2,2.2,2.2,0.0
2019-08-19,2.2,2.2,2.2,2.2,0.0
2019-08-20,2.18,2.18,2.18,2.18,26400.0
2019-08-21,2.23,2.26,2.23,2.25,16600.0
2019-08-22,2.25,2.27,2.25,2.27,7500.0
2019-08-23,2.27,2.27,2.27,2.27,2500.0
2019-08-26,2.27,2.27,2.18,2.2,7401.0
2019-08-27,2.25,2.25,2.17,2.17,28635.0
2019-08-28,2.2,2.22,2.2,2.22,300.0
2019-08-29,2.22,2.25,2.22,2.22,50405.0
2019-08-30,2.22,2.22,2.22,2.22,10100.0
2019-09-03,2.22,2.22,2.22,2.22,0.0
2019-09-04,2.22,2.25,2.21,2.25,52877.0
2019-09-05,2.26,2.26,2.26,2.26,4000.0
2019-09-06,2.21,2.21,2.21,2.21,7900.0
2019-09-09,2.25,2.29,2.21,2.21,14500.0
2019-09-10,2.24,2.25,2.22,2.25,21468.0
2019-09-11,2.25,2.25,2.2,2.2,16815.0
2019-09-12,2.2,2.2,2.2,2.2,0.0
2019-09-13,2.21,2.21,2.21,2.21,20400.0
2019-09-16,2.28,2.33,2.28,2.3,38050.0
2019-09-17,2.28,2.32,2.22,2.27,4500.0
2019-09-18,2.22,2.22,2.15,2.18,1700.0
2019-09-19,2.18,2.18,2.18,2.18,0.0
2019-09-20,2.2,2.45,2.17,2.34,41413.0
2019-09-23,2.3,2.3,2.3,2.3,2000.0
2019-09-24,2.3,2.3,2.3,2.3,0.0
2019-09-25,2.3,2.3,2.3,2.3,0.0
2019-09-26,2.28,2.28,2.28,2.28,3000.0
2019-09-27,2.28,2.28,2.28,2.28,0.0
2019-09-30,2.27,2.27,2.26,2.26,600.0
2019-10-01,2.24,2.24,2.23,2.23,1000.0
2019-10-02,2.1,2.3,2.09,2.2,8100.0
2019-10-03,2.23,2.23,2.23,2.23,1100.0
2019-10-04,2.25,2.28,2.25,2.25,9100.0
2019-10-07,2.25,2.25,2.25,2.25,0.0
2019-10-08,2.25,2.25,2.25,2.25,0.0
2019-10-09,2.2,2.2,2.16,2.16,200.0
2019-10-10,2.02,2.2,2.02,2.2,24193.0
2019-10-11,2.14,2.19,2.14,2.19,12117.0
2019-10-15,2.15,2.15,2.1,2.15,2194.0
2019-10-16,2.2,2.2,2.15,2.15,10600.0
2019-10-17,2.15,2.15,2.02,2.02,1700.0
2019-10-18,2.04,2.2,2.04,2.15,36900.0
2019-10-21,2.15,2.15,2.15,2.15,0.0
2019-10-22,2.09,2.09,1.85,2.05,38130.0
2019-10-23,2.0,2.05,1.96,2.05,22800.0
2019-10-24,1.95,2.07,1.95,2.07,3300.0
2019-10-25,2.0,2.1,2.0,2.1,15828.0
2019-10-28,1.91,2.1,1.91,2.01,5880.0
2019-10-29,2.03,2.03,1.9,1.99,7475.0
2019-10-30,1.97,2.05,1.95,2.05,3500.0
2019-10-31,2.03,2.1,2.0,2.1,17200.0
2019-11-01,2.05,2.05,1.99,2.03,7500.0
2019-11-04,2.05,2.05,2.02,2.02,6900.0
2019-11-05,2.04,2.1,2.04,2.1,3310.0
2019-11-06,2.1,2.1,2.05,2.05,600.0
2019-11-07,2.03,2.03,1.8,1.87,36600.0
2019-11-08,1.87,1.91,1.85,1.86,23800.0
2019-11-11,1.87,1.97,1.83,1.97,65927.0
2019-11-12,1.95,1.95,1.64,1.79,42120.0
2019-11-13,1.79,1.8,1.78,1.8,16800.0
2019-11-14,1.8,1.8,1.8,1.8,8700.0
2019-11-15,1.8,1.89,1.8,1.89,12108.0
2019-11-18,1.84,1.85,1.8,1.85,9600.0
2019-11-19,1.85,1.85,1.85,1.85,0.0
2019-11-20,1.71,1.83,1.71,1.8,9662.0
2019-11-21,1.8,1.82,1.8,1.8,27300.0
2019-11-22,1.8,1.8,1.69,1.7,28503.0
2019-11-25,1.68,1.68,1.62,1.67,94050.0
2019-11-26,1.68,1.68,1.67,1.68,8800.0
2019-11-27,1.69,1.69,1.62,1.68,4300.0
2019-11-28,1.68,1.68,1.68,1.68,0.0
2019-11-29,1.68,1.68,1.68,1.68,0.0
2019-12-02,1.69,1.7,1.69,1.69,12700.0
2019-12-03,1.67,1.69,1.65,1.65,3600.0
2019-12-04,1.66,1.66,1.64,1.66,9200.0
2019-12-05,1.64,1.64,1.64,1.64,24100.0
2019-12-06,1.7,1.75,1.7,1.75,21585.0
2019-12-09,1.75,1.75,1.67,1.7,19600.0
2019-12-10,1.71,1.71,1.71,1.71,500.0
2019-12-11,1.71,1.71,1.71,1.71,0.0
2019-12-12,1.65,1.72,1.65,1.72,9312.0
2019-12-13,1.73,1.75,1.73,1.75,22400.0
2019-12-16,1.7,1.76,1.69,1.75,19700.0
2019-12-17,1.76,1.79,1.75,1.79,11208.0
2019-12-18,1.79,1.8,1.76,1.76,19500.0
2019-12-19,1.74,1.76,1.72,1.74,41000.0
2019-12-20,1.7,1.7,1.6,1.67,58300.0
2019-12-23,1.64,1.64,1.54,1.64,2800.0
2019-12-24,1.6,1.6,1.6,1.6,1100.0
2019-12-27,1.62,1.62,1.57,1.58,15900.0
2019-12-30,1.62,1.65,1.62,1.65,31300.0
2019-12-31,1.65,1.7,1.64,1.7,64100.0
2020-01-02,1.7,1.7,1.6,1.6,2500.0
2020-01-03,1.6,1.6,1.48,1.58,10654.0
2020-01-06,1.56,1.56,1.52,1.52,1300.0
2020-01-07,1.52,1.52,1.5,1.51,1200.0
2020-01-08,1.51,1.51,1.5,1.51,700.0
2020-01-09,1.5,1.5,1.5,1.5,214.0
2020-01-10,1.51,1.53,1.5,1.5,10990.0
2020-01-13,1.53,1.53,1.52,1.52,2300.0
2020-01-14,1.52,1.52,1.52,1.52,0.0
2020-01-15,1.46,1.46,1.4,1.45,9000.0
2020-01-16,1.4,1.42,1.35,1.35,2700.0
2020-01-17,1.35,1.36,1.35,1.35,4900.0
2020-01-20,1.35,1.35,1.34,1.35,10850.0
2020-01-21,1.25,1.41,1.25,1.41,8020.0
2020-01-22,1.41,1.41,1.31,1.35,2100.0
2020-01-23,1.35,1.35,1.25,1.25,10500.0
2020-01-24,1.24,1.24,1.12,1.12,59300.0
2020-01-27,1.1,1.14,1.1,1.14,2200.0
2020-01-28,1.17,1.19,1.12,1.12,4840.0
2020-01-29,1.12,1.12,1.1,1.1,800.0
2020-01-30,1.08,1.14,1.08,1.14,6501.0
2020-01-31,1.15,1.16,1.15,1.16,17000.0
2020-02-03,1.16,1.16,1.1,1.11,12401.0
2020-02-04,1.11,1.11,1.11,1.11,0.0
2020-02-05,1.09,1.11,0.84,1.11,7230.0
2020-02-06,1.09,1.15,1.03,1.15,4300.0
2020-02-07,1.13,1.14,1.13,1.13,32800.0
2020-02-10,1.04,1.1,1.04,1.1,4200.0
2020-02-11,1.08,1.1,1.08,1.1,1000.0
2020-02-12,1.08,1.13,1.06,1.1,2300.0
2020-02-13,1.09,1.09,1.01,1.06,6540.0
2020-02-14,1.06,1.06,1.06,1.06,0.0
2020-02-18,1.06,1.06,1.06,1.06,0.0
2020-02-19,1.06,1.06,1.06,1.06,0.0
2020-02-20,1.06,1.06,1.06,1.06,0.0
2020-02-21,1.02,1.02,1.02,1.02,200.0
2020-02-24,1.05,1.05,1.05,1.05,1300.0
2020-02-25,1.03,1.03,0.9,0.9,7900.0
2020-02-26,0.9,0.95,0.9,0.95,900.0
2020-02-27,0.9,0.9,0.82,0.9,1400.0
2020-02-28,0.9,0.9,0.7,0.7,145843.0
2020-03-02,0.73,0.92,0.73,0.92,9000.0
2020-03-03,0.92,0.92,0.92,0.92,0.0
2020-03-04,1.0,1.0,1.0,1.0,2000.0
2020-03-05,0.95,0.95,0.87,0.87,4700.0
2020-03-06,0.85,1.16,0.85,1.08,10000.0
2020-03-09,0.97,0.97,0.71,0.72,7515.0
2020-03-10,0.7,0.7,0.7,0.7,500.0
2020-03-11,0.63,0.63,0.4,0.42,4500.0
2020-03-12,0.14,0.47,0.14,0.47,19611.0
2020-03-13,0.47,0.51,0.47,0.51,1275.0
2020-03-16,0.475,0.475,0.45,0.45,4602.0
2020-03-17,0.4,0.4,0.3,0.3,3000.0
2020-03-18,0.28,0.28,0.24,0.24,2000.0
2020-03-19,0.19,0.19,0.06,0.06,5000.0
2020-03-20,0.36,0.52,0.36,0.4,48500.0
2020-03-23,0.63,0.63,0.275,0.3,13516.0
2020-03-24,0.48,0.48,0.25,0.41,28175.0
2020-03-25,0.4,0.4,0.35,0.4,4700.0
2020-03-26,0.4,0.4,0.32,0.365,31020.0
2020-03-27,0.325,0.325,0.255,0.295,8563.0
2020-03-30,0.27,0.355,0.2,0.2,40166.0
2020-03-31,0.38,0.38,0.23,0.265,62070.0
2020-04-01,0.325,0.325,0.25,0.25,28700.0
2020-04-02,0.345,0.345,0.29,0.325,44700.0
2020-04-03,0.355,0.36,0.28,0.28,10000.0
2020-04-06,0.28,0.38,0.28,0.38,72010.0
2020-04-07,0.38,0.38,0.285,0.38,41396.0
2020-04-08,0.37,0.37,0.35,0.36,23800.0
2020-04-09,0.38,0.39,0.36,0.36,17260.0
2020-04-13,0.42,0.42,0.315,0.335,15690.0
2020-04-14,0.32,0.325,0.32,0.325,2000.0
2020-04-15,0.33,0.33,0.32,0.32,5500.0
2020-04-16,0.32,0.32,0.32,0.32,0.0
2020-04-17,0.35,0.35,0.35,0.35,500.0
2020-04-20,0.34,0.34,0.34,0.34,557500.0
2020-04-21,0.3,0.34,0.3,0.34,500.0
2020-04-22,0.33,0.33,0.3,0.3,6159.0
2020-04-23,0.255,0.4,0.25,0.36,70125.0
2020-04-24,0.36,0.4,0.32,0.4,25750.0
2020-04-27,0.4,0.51,0.32,0.5,54667.0
2020-04-28,0.5,0.5,0.44,0.45,88120.0
2020-04-29,0.45,0.45,0.385,0.39,44540.0
2020-04-30,0.425,0.495,0.425,0.44,86967.0
2020-05-01,0.45,0.5,0.43,0.5,24800.0
2020-05-04,0.55,0.66,0.51,0.62,76980.0
2020-05-05,0.66,0.7,0.65,0.65,33067.0
2020-05-06,0.7,0.7,0.55,0.55,36340.0
2020-05-07,0.57,0.63,0.5,0.51,30272.0
2020-05-08,0.5,0.54,0.46,0.53,16656.0
2020-05-11,0.57,0.62,0.47,0.6,92103.0
2020-05-12,0.54,0.55,0.54,0.54,5500.0
2020-05-13,0.56,0.6,0.53,0.53,6000.0
2020-05-14,0.48,0.56,0.48,0.51,3760.0
2020-05-15,0.61,0.61,0.48,0.51,10515.0
2020-05-19,0.55,0.57,0.54,0.54,17184.0
2020-05-20,0.62,0.62,0.54,0.54,500.0
2020-05-21,0.485,0.56,0.485,0.485,3275.0
2020-05-22,0.5,0.54,0.5,0.5,9282.0
2020-05-25,0.52,0.52,0.48,0.48,1232.0
2020-05-26,0.485,0.55,0.485,0.5,18100.0
2020-05-27,0.5,0.5,0.475,0.48,11710.0
2020-05-28,0.51,0.51,0.48,0.48,19.0
2020-05-29,0.485,0.485,0.47,0.47,17500.0
2020-06-01,0.475,0.55,0.475,0.51,64702.0
2020-06-02,0.5,0.5,0.43,0.465,368028.0
2020-06-03,0.49,0.5,0.48,0.49,103100.0
2020-06-04,0.495,0.495,0.465,0.48,75769.0
2020-06-05,0.41,0.49,0.41,0.48,80050.0
2020-06-08,0.5,0.55,0.485,0.5,78332.0
2020-06-09,0.49,0.5,0.47,0.5,21394.0
2020-06-10,0.54,0.55,0.47,0.49,163555.0
2020-06-11,0.41,0.51,0.41,0.51,49613.0
2020-06-12,0.5,0.5,0.455,0.455,10603.0
2020-06-15,0.42,0.445,0.375,0.445,58442.0
2020-06-16,0.4,0.47,0.4,0.45,93024.0
2020-06-17,0.43,0.45,0.43,0.45,10820.0
2020-06-18,0.385,0.415,0.385,0.41,95595.0
2020-06-19,0.41,0.41,0.41,0.41,0.0
2020-06-22,0.415,0.415,0.415,0.415,4900.0
2020-06-23,0.415,0.415,0.415,0.415,13500.0
2020-06-24,0.385,0.415,0.385,0.415,225.0
2020-06-25,0.415,0.415,0.35,0.395,31015.0
2020-06-26,0.405,0.405,0.405,0.405,500.0
2020-06-29,0.35,0.415,0.35,0.415,5830.0
2020-06-30,0.415,0.415,0.415,0.415,0.0
2020-07-02,0.415,0.415,0.415,0.415,7800.0
2020-07-03,0.415,0.415,0.415,0.415,0.0
2020-07-06,0.415,0.415,0.41,0.41,1100.0
2020-07-07,0.395,0.4,0.395,0.4,6500.0
2020-07-08,0.38,0.385,0.38,0.385,12000.0
2020-07-09,0.385,0.385,0.385,0.385,0.0
2020-07-10,0.37,0.37,0.37,0.37,103500.0
2020-07-13,0.365,0.365,0.34,0.35,4500.0
2020-07-14,0.35,0.35,0.35,0.35,2830.0
2020-07-15,0.35,0.35,0.35,0.35,11122.0
2020-07-16,0.35,0.35,0.31,0.31,5120.0
2020-07-17,0.33,0.33,0.29,0.29,20943.0
2020-07-20,0.31,0.31,0.29,0.29,15967.0
2020-07-21,0.29,0.31,0.29,0.31,5150.0
2020-07-22,0.33,0.35,0.29,0.34,25368.0
2020-07-23,0.345,0.345,0.31,0.34,773.0
2020-07-24,0.345,0.35,0.34,0.34,1334.0
2020-07-27,0.35,0.35,0.29,0.345,13642.0
2020-07-28,0.29,0.35,0.29,0.345,1500.0
2020-07-29,0.345,0.345,0.295,0.345,4045.0
2020-07-30,0.295,0.345,0.295,0.345,500.0
2020-07-31,0.34,0.35,0.34,0.35,7249.0
2020-08-04,0.35,0.35,0.33,0.35,4189.0
2020-08-05,0.33,0.38,0.295,0.295,90050.0
2020-08-06,0.305,0.34,0.295,0.295,1335.0
2020-08-07,0.315,0.315,0.3,0.305,5501.0
2020-08-10,0.355,0.355,0.3,0.31,55830.0
2020-08-11,0.31,0.31,0.31,0.31,0.0
2020-08-12,0.305,0.355,0.295,0.295,72920.0
2020-08-13,0.31,0.31,0.3,0.305,11500.0
2020-08-14,0.305,0.305,0.295,0.305,17000.0
2020-08-17,0.31,0.315,0.31,0.315,11900.0
2020-08-18,0.29,0.29,0.24,0.25,290452.0
2020-08-19,0.25,0.27,0.25,0.27,50790.0
2020-08-20,0.285,0.285,0.28,0.285,17700.0
2020-08-21,0.285,0.285,0.285,0.285,0.0
2020-08-24,0.26,0.27,0.215,0.215,30400.0
2020-08-25,0.22,0.23,0.22,0.23,34500.0
2020-08-26,0.24,0.245,0.23,0.245,25000.0
2020-08-27,0.215,0.215,0.21,0.21,7000.0
2020-08-28,0.21,0.21,0.21,0.21,10.0
2020-08-31,0.21,0.22,0.21,0.22,3500.0
2020-09-01,0.22,0.22,0.22,0.22,16000.0
2020-09-02,0.22,0.22,0.22,0.22,3200.0
2020-09-03,0.24,0.24,0.22,0.22,14000.0
2020-09-04,0.21,0.21,0.21,0.21,500.0
2020-09-08,0.22,0.235,0.17,0.235,46000.0
2020-09-09,0.22,0.22,0.215,0.215,9263.0
2020-09-10,0.215,0.215,0.215,0.215,0.0
2020-09-11,0.21,0.21,0.2,0.2,20500.0
2020-09-14,0.2,0.2,0.2,0.2,3500.0
2020-09-15,0.21,0.21,0.2,0.2,37000.0
2020-09-16,0.19,0.2,0.18,0.18,67600.0
2020-09-17,0.15,0.175,0.15,0.17,87148.0
2020-09-18,0.165,0.165,0.15,0.15,47500.0
2020-09-21,0.135,0.145,0.135,0.145,10883.0
2020-09-22,0.145,0.15,0.145,0.15,22000.0
2020-09-23,0.15,0.15,0.13,0.14,5000.0
2020-09-24,0.13,0.13,0.13,0.13,2019.0
2020-09-25,0.14,0.145,0.14,0.145,48500.0
2020-09-28,0.17,0.17,0.15,0.15,36000.0
2020-09-29,0.175,0.175,0.175,0.175,1000.0
2020-09-30,0.19,0.19,0.19,0.19,15900.0
2020-10-01,0.17,0.17,0.17,0.17,2500.0
2020-10-02,0.185,0.185,0.14,0.16,103003.0
2020-10-05,0.15,0.15,0.14,0.14,15095.0
2020-10-06,0.145,0.145,0.13,0.13,71000.0
2020-10-07,0.175,0.175,0.165,0.175,23460.0
2020-10-08,0.165,0.165,0.135,0.135,62260.0
2020-10-09,0.16,0.16,0.14,0.14,46250.0
2020-10-13,0.16,0.16,0.14,0.14,10566.0
2020-10-14,0.155,0.16,0.14,0.14,895.0
2020-10-15,0.14,0.14,0.14,0.14,3000.0
2020-10-16,0.14,0.14,0.14,0.14,2000.0
2020-10-19,0.14,0.14,0.14,0.14,5014.0
2020-10-20,0.14,0.14,0.14,0.14,0.0
2020-10-21,0.14,0.14,0.14,0.14,13500.0
2020-10-22,0.14,0.14,0.135,0.135,1800.0
2020-10-23,0.135,0.135,0.13,0.13,14000.0
2020-10-26,0.135,0.135,0.13,0.13,14800.0
2020-10-27,0.13,0.13,0.13,0.13,0.0
2020-10-28,0.13,0.14,0.13,0.135,28000.0
2020-10-29,0.14,0.14,0.1,0.13,81470.0
2020-10-30,0.14,0.14,0.135,0.14,16600.0
2020-11-02,0.145,0.175,0.14,0.175,39680.0
2020-11-03,0.15,0.16,0.15,0.16,31000.0
2020-11-04,0.16,0.16,0.16,0.16,0.0
2020-11-05,0.165,0.165,0.16,0.16,12500.0
2020-11-06,0.16,0.16,0.16,0.16,0.0
2020-11-09,0.15,0.23,0.145,0.2,103500.0
2020-11-10,0.19,0.19,0.17,0.19,101800.0
2020-11-11,0.23,0.245,0.21,0.21,37258.0
2020-11-12,0.195,0.24,0.195,0.21,8010.0
2020-11-13,0.245,0.33,0.245,0.27,244291.0
2020-11-16,0.31,0.33,0.3,0.3,134120.0
2020-11-17,0.295,0.295,0.27,0.275,11424.0
2020-11-18,0.255,0.31,0.255,0.31,79703.0
2020-11-19,0.26,0.305,0.26,0.28,6505.0
2020-11-20,0.265,0.27,0.265,0.27,29130.0
2020-11-23,0.28,0.295,0.265,0.27,57500.0
2020-11-24,0.275,0.295,0.275,0.29,131390.0
2020-11-25,0.28,0.29,0.26,0.265,58500.0
2020-11-26,0.28,0.285,0.275,0.285,9200.0
2020-11-27,0.285,0.285,0.265,0.275,7500.0
2020-11-30,0.285,0.285,0.24,0.25,41500.0
2020-12-01,0.27,0.275,0.24,0.24,74500.0
2020-12-02,0.26,0.27,0.24,0.265,36400.0
2020-12-03,0.275,0.275,0.24,0.245,42232.0
2020-12-04,0.25,0.27,0.25,0.26,36954.0
2020-12-07,0.29,0.33,0.26,0.265,62314.0
2020-12-08,0.28,0.31,0.28,0.3,39267.0
2020-12-09,0.31,0.32,0.27,0.315,160262.0
2020-12-10,0.32,0.32,0.31,0.31,36016.0
2020-12-11,0.27,0.3,0.27,0.3,10000.0
2020-12-14,0.31,0.31,0.28,0.3,24577.0
2020-12-15,0.28,0.3,0.275,0.28,9020.0
2020-12-16,0.28,0.29,0.28,0.28,1605.0
2020-12-17,0.28,0.29,0.27,0.28,29000.0
2020-12-18,0.28,0.285,0.27,0.28,4530.0
2020-12-21,0.255,0.27,0.175,0.255,66057.0
2020-12-22,0.25,0.265,0.25,0.25,25063.0
2020-12-23,0.295,0.295,0.215,0.245,78496.0
2020-12-24,0.245,0.245,0.245,0.245,1000.0
2020-12-29,0.23,0.245,0.23,0.23,34950.0
2020-12-30,0.205,0.23,0.205,0.23,48000.0
2020-12-31,0.23,0.23,0.22,0.23,59010.0
2021-01-04,0.225,0.23,0.225,0.23,15721.0
2021-01-05,0.23,0.3,0.22,0.295,146744.0
2021-01-06,0.295,0.295,0.25,0.295,4500.0
2021-01-07,0.235,0.32,0.235,0.32,36035.0
2021-01-08,0.315,0.315,0.3,0.315,1200.0
2021-01-11,0.255,0.31,0.255,0.3,18255.0
2021-01-12,0.255,0.31,0.255,0.305,66573.0
2021-01-13,0.295,0.36,0.295,0.31,235478.0
2021-01-14,0.32,0.35,0.31,0.34,84598.0
2021-01-15,0.3,0.335,0.3,0.3,97136.0
2021-01-18,0.315,0.32,0.27,0.27,63077.0
2021-01-19,0.3,0.335,0.29,0.31,24590.0
2021-01-20,0.345,0.345,0.305,0.345,3500.0
2021-01-21,0.34,0.345,0.305,0.305,18261.0
2021-01-22,0.325,0.325,0.325,0.325,1684.0
2021-01-25,0.275,0.31,0.275,0.31,7100.0
2021-01-26,0.28,0.31,0.28,0.31,323.0
2021-01-27,0.27,0.28,0.27,0.27,10000.0
2021-01-28,0.28,0.28,0.27,0.28,23000.0
2021-01-29,0.28,0.28,0.28,0.28,0.0
2021-02-01,0.27,0.37,0.27,0.345,153320.0
2021-02-02,0.34,0.37,0.285,0.36,46320.0
2021-02-03,0.36,0.37,0.33,0.37,160172.0
2021-02-04,0.37,0.38,0.35,0.36,78850.0
2021-02-05,0.36,0.375,0.315,0.37,49875.0
2021-02-08,0.37,0.39,0.37,0.385,51708.0
2021-02-09,0.37,0.395,0.36,0.39,39350.0
2021-02-10,0.375,0.4,0.375,0.38,19272.0
2021-02-11,0.38,0.39,0.38,0.39,5000.0
2021-02-12,0.37,0.395,0.37,0.395,24560.0
2021-02-16,0.395,0.4,0.38,0.38,97669.0
2021-02-17,0.365,0.38,0.34,0.36,27800.0
2021-02-18,0.39,0.39,0.35,0.355,36000.0
2021-02-19,0.35,0.38,0.34,0.36,64500.0
2021-02-22,0.36,0.38,0.345,0.38,16750.0
2021-02-23,0.37,0.37,0.335,0.34,120372.0
2021-02-24,0.39,0.395,0.345,0.385,40688.0
2021-02-25,0.39,0.39,0.35,0.37,58200.0
2021-02-26,0.34,0.35,0.33,0.35,54000.0
2021-03-01,0.345,0.38,0.345,0.38,13500.0
2021-03-02,0.39,0.395,0.35,0.36,86950.0
2021-03-03,0.395,0.395,0.355,0.365,9639.0
2021-03-04,0.345,0.38,0.34,0.37,28450.0
2021-03-05,0.345,0.4,0.345,0.375,199907.0
2021-03-08,0.38,0.385,0.37,0.37,87500.0
2021-03-09,0.35,0.51,0.35,0.5,280855.0
2021-03-10,0.56,0.83,0.56,0.83,766668.0
2021-03-11,0.87,1.4,0.87,1.3,1349084.0
2021-03-12,1.2,1.25,0.9,0.91,1604490.0
2021-03-15,0.92,0.97,0.81,0.87,439922.0
2021-03-16,0.92,0.92,0.85,0.9,128007.0
2021-03-17,0.87,0.95,0.86,0.86,60196.0
2021-03-18,0.86,0.89,0.78,0.78,199839.0
2021-03-19,0.78,0.85,0.77,0.85,106338.0
2021-03-22,0.85,0.9,0.8,0.86,122436.0
2021-03-23,0.87,0.9,0.72,0.8,337803.0
2021-03-24,0.79,0.83,0.74,0.78,76814.0
2021-03-25,0.82,0.82,0.65,0.71,248741.0
2021-03-26,0.73,0.81,0.69,0.77,106065.0
2021-03-29,0.8,0.8,0.74,0.77,60234.0
2021-03-30,0.79,0.79,0.71,0.76,49765.0
2021-03-31,0.77,0.78,0.72,0.77,30659.0
2021-04-01,0.79,0.84,0.74,0.8,168471.0
2021-04-05,0.77,0.83,0.76,0.79,13160.0
2021-04-06,0.8,0.8,0.78,0.78,20106.0
2021-04-07,0.8,0.8,0.76,0.76,45133.0
2021-04-08,0.77,0.77,0.75,0.75,62796.0
2021-04-09,0.73,0.79,0.73,0.76,13403.0
2021-04-12,0.79,0.79,0.75,0.75,14519.0
2021-04-13,0.79,0.8,0.75,0.75,30084.0
2021-04-14,0.79,0.79,0.74,0.76,28797.0
2021-04-15,0.76,0.78,0.73,0.73,62475.0
2021-04-16,0.77,0.77,0.71,0.71,49547.0
2021-04-19,0.75,0.79,0.71,0.78,131479.0
2021-04-20,0.8,0.82,0.73,0.73,81985.0
2021-04-21,0.73,0.81,0.73,0.78,71253.0
2021-04-22,0.81,0.81,0.75,0.75,18402.0
2021-04-23,0.74,0.79,0.73,0.76,21857.0
2021-04-26,0.77,0.8,0.77,0.78,11370.0
2021-04-27,0.8,0.8,0.77,0.8,25257.0
2021-04-28,0.81,0.9,0.81,0.89,155457.0
2021-04-29,0.91,0.96,0.9,0.93,156085.0
2021-04-30,0.96,0.96,0.76,0.86,21593.0
2021-05-03,0.96,0.96,0.81,0.88,29201.0
2021-05-04,0.94,0.94,0.88,0.92,36501.0
2021-05-05,0.95,0.96,0.91,0.96,36866.0
2021-05-06,0.97,0.97,0.93,0.93,120576.0
2021-05-07,0.96,0.96,0.89,0.91,20454.0
2021-05-10,0.91,1.02,0.91,0.95,75016.0
2021-05-11,0.94,0.96,0.87,0.92,90715.0
2021-05-12,0.95,0.95,0.88,0.9,80820.0
2021-05-13,0.95,0.95,0.87,0.88,24560.0
2021-05-14,0.89,0.9,0.74,0.88,21005.0
2021-05-17,0.91,0.95,0.88,0.93,18723.0
2021-05-18,0.96,0.96,0.91,0.92,19282.0
2021-05-19,0.96,0.96,0.89,0.89,27267.0
2021-05-20,0.91,0.91,0.87,0.87,35017.0
2021-05-21,0.91,0.91,0.86,0.86,37979.0
2021-05-25,0.9,0.9,0.88,0.88,9595.0
2021-05-26,0.9,0.9,0.87,0.87,3141.0
2021-05-27,0.87,0.91,0.87,0.91,12525.0
2021-05-28,0.9,0.91,0.88,0.91,16495.0
2021-05-31,0.86,0.94,0.86,0.9,22066.0
2021-06-01,0.92,0.93,0.91,0.92,36949.0
2021-06-02,0.94,0.94,0.9,0.92,49223.0
2021-06-03,0.92,0.92,0.88,0.91,54770.0
2021-06-04,0.9,0.97,0.9,0.97,69461.0
2021-06-07,1.0,1.02,1.0,1.0,53200.0
2021-06-08,1.0,1.02,0.99,1.02,82181.0
2021-06-09,1.0,1.01,0.98,1.01,67966.0
2021-06-10,1.01,1.03,0.99,1.0,20775.0
2021-06-11,0.99,1.1,0.99,1.07,62024.0
2021-06-14,1.2,1.2,1.09,1.17,143701.0
2021-06-15,1.2,1.22,1.15,1.15,52878.0
2021-06-16,1.16,1.25,1.15,1.21,46221.0
2021-06-17,1.2,1.25,1.07,1.14,119775.0
2021-06-18,1.08,1.2,1.08,1.11,27161.0
2021-06-21,1.08,1.22,1.08,1.2,126127.0
2021-06-22,1.15,1.19,1.11,1.16,41560.0
2021-06-23,1.13,1.23,1.12,1.19,80430.0
2021-06-24,1.19,1.38,1.16,1.33,131461.0
2021-06-25,1.41,1.45,1.37,1.45,188194.0
2021-06-28,1.45,1.69,1.44,1.6,202601.0
2021-06-29,1.61,1.74,1.47,1.5,99838.0
2021-06-30,1.47,1.58,1.46,1.55,17031.0
2021-07-02,1.71,1.71,1.53,1.55,27925.0
2021-07-05,1.65,1.65,1.55,1.63,33787.0
2021-07-06,1.63,1.63,1.58,1.6,18106.0
2021-07-07,1.61,1.61,1.48,1.49,53574.0
2021-07-08,1.49,1.6,1.46,1.51,43936.0
2021-07-09,1.59,1.63,1.54,1.55,44968.0
2021-07-12,1.55,1.55,1.38,1.47,33016.0
2021-07-13,1.48,1.55,1.36,1.43,32499.0
2021-07-14,1.39,1.48,1.37,1.4,52469.0
2021-07-15,1.38,1.45,1.21,1.32,50460.0
2021-07-16,1.06,1.39,1.06,1.35,100217.0
2021-07-19,1.31,1.31,1.1,1.16,99294.0
2021-07-20,1.29,1.35,1.16,1.32,68730.0
2021-07-21,1.31,1.42,1.2,1.41,34543.0
2021-07-22,1.46,1.49,1.32,1.4,30277.0
2021-07-23,1.49,1.49,1.37,1.42,7587.0
2021-07-26,1.49,1.49,1.35,1.4,10892.0
2021-07-27,1.44,1.44,1.34,1.36,10733.0
2021-07-28,1.31,1.4,1.31,1.38,3212.0
2021-07-29,1.44,1.44,1.28,1.33,104882.0
2021-07-30,1.26,1.37,1.26,1.34,27208.0
2021-08-03,1.31,1.36,1.27,1.32,11951.0
2021-08-04,1.22,1.3,1.22,1.24,23075.0
2021-08-05,1.22,1.32,1.22,1.31,10869.0
2021-08-06,1.38,1.38,1.29,1.32,8190.0
2021-08-09,1.33,1.33,1.29,1.29,3438.0
2021-08-10,1.3,1.35,1.26,1.26,108741.0
2021-08-11,1.29,1.33,1.26,1.27,19913.0
2021-08-12,1.07,1.37,1.07,1.32,41196.0
2021-08-13,1.27,1.38,1.27,1.28,17504.0
2021-08-16,1.16,1.34,1.16,1.25,13550.0
2021-08-17,1.14,1.25,1.14,1.21,13130.0
2021-08-18,1.24,1.24,1.17,1.19,25300.0
2021-08-19,1.16,1.22,1.05,1.08,89451.0
2021-08-20,1.14,1.16,1.04,1.16,17293.0
2021-08-23,1.14,1.29,1.06,1.26,44668.0
2021-08-24,1.3,1.3,1.16,1.23,163021.0
2021-08-25,1.23,1.25,1.08,1.16,209270.0
2021-08-26,1.14,1.2,1.08,1.13,214020.0
2021-08-27,1.1,1.2,1.07,1.18,161154.0
2021-08-30,1.13,1.19,1.1,1.15,40327.0
2021-08-31,1.11,1.16,1.1,1.13,175600.0
2021-09-01,1.12,1.14,1.1,1.11,202804.0
2021-09-02,1.1,1.23,1.1,1.18,256097.0
2021-09-03,1.2,1.22,1.16,1.19,65445.0
2021-09-07,1.18,1.22,1.12,1.16,71528.0
2021-09-08,1.18,1.33,1.14,1.33,283525.0
2021-09-09,1.38,1.39,1.18,1.31,117721.0
2021-09-10,1.33,1.33,1.25,1.28,31359.0
2021-09-13,1.3,1.37,1.28,1.36,83176.0
2021-09-14,1.45,1.45,1.31,1.33,62714.0
2021-09-15,1.35,1.45,1.35,1.43,214407.0
2021-09-16,1.4,1.45,1.4,1.42,152261.0
2021-09-17,1.45,1.45,1.38,1.39,52939.0
2021-09-20,1.35,1.35,1.28,1.31,58884.0
2021-09-21,1.26,1.39,1.26,1.37,65395.0
2021-09-22,1.32,1.4,1.32,1.35,162924.0
2021-09-23,1.33,1.4,1.33,1.35,142389.0
2021-09-24,1.31,1.38,1.31,1.36,55094.0
2021-09-27,1.4,1.49,1.37,1.46,222144.0
2021-09-28,1.49,1.49,1.41,1.46,130419.0
2021-09-29,1.49,1.49,1.44,1.47,53213.0
2021-09-30,1.44,1.49,1.38,1.49,60255.0
2021-10-01,1.5,1.58,1.46,1.56,101262.0
2021-10-04,1.63,1.69,1.62,1.67,79857.0
2021-10-05,1.73,1.8,1.71,1.77,196475.0
2021-10-06,1.76,1.76,1.7,1.73,49382.0
2021-10-07,1.75,1.78,1.73,1.76,46033.0
2021-10-08,1.79,1.79,1.7,1.75,49996.0
2021-10-12,1.79,1.79,1.71,1.78,29362.0
2021-10-13,1.76,1.8,1.7,1.75,19484.0
2021-10-14,1.78,1.79,1.65,1.74,123227.0
2021-10-15,1.71,1.76,1.65,1.73,111279.0
2021-10-18,1.74,1.76,1.68,1.68,57338.0
2021-10-19,1.64,1.75,1.55,1.65,94370.0
2021-10-20,1.62,1.73,1.62,1.68,41740.0
2021-10-21,1.68,1.72,1.62,1.64,63149.0
2021-10-22,1.6,1.66,1.55,1.66,123135.0
2021-10-25,1.65,1.68,1.62,1.68,173670.0
2021-10-26,1.7,1.72,1.67,1.7,13377.0
2021-10-27,1.75,1.75,1.62,1.66,57154.0
2021-10-28,1.65,1.74,1.65,1.7,6939.0
2021-10-29,1.7,1.74,1.66,1.69,19330.0
2021-11-01,1.69,1.72,1.65,1.71,45204.0
2021-11-02,1.72,1.76,1.66,1.7,55816.0
2021-11-03,1.71,1.71,1.65,1.68,35978.0
2021-11-04,1.69,1.69,1.64,1.68,45932.0
2021-11-05,1.64,1.7,1.64,1.7,112332.0
2021-11-08,1.76,1.99,1.72,1.83,253655.0
2021-11-09,1.95,1.95,1.8,1.85,38548.0
2021-11-10,1.9,1.92,1.77,1.79,188234.0
2021-11-11,1.8,1.89,1.79,1.82,41468.0
2021-11-12,1.88,1.88,1.76,1.83,25451.0
2021-11-15,1.79,1.83,1.66,1.77,97201.0
2021-11-16,1.76,1.84,1.75,1.77,17158.0
2021-11-17,1.76,1.77,1.7,1.71,33242.0
2021-11-18,1.71,1.74,1.7,1.72,66931.0
2021-11-19,1.68,1.8,1.6,1.64,94253.0
2021-11-22,1.6,1.7,1.56,1.61,82748.0
2021-11-23,1.64,1.68,1.63,1.65,37717.0
2021-11-24,1.65,1.68,1.63,1.67,52787.0
2021-11-25,1.68,1.74,1.65,1.74,50518.0
2021-11-26,1.5,1.62,1.41,1.62,138425.0
2021-11-29,1.71,1.71,1.57,1.63,41881.0
2021-11-30,1.49,1.7,1.49,1.61,52296.0
2021-12-01,1.59,1.61,1.48,1.54,46358.0
2021-12-02,1.46,1.69,1.46,1.67,176214.0
2021-12-03,1.69,1.78,1.68,1.75,427204.0
2021-12-06,1.79,1.95,1.73,1.93,372979.0
2021-12-07,1.99,2.26,1.95,2.15,396336.0
2021-12-08,2.13,2.6,2.11,2.42,602617.0
2021-12-09,2.38,2.41,2.11,2.28,266420.0
2021-12-10,2.34,2.34,2.1,2.2,162834.0
2021-12-13,2.19,2.2,2.12,2.13,121522.0
2021-12-14,2.12,2.17,2.05,2.09,140405.0
2021-12-15,1.95,2.13,1.95,2.06,124482.0
2021-12-16,2.08,2.19,2.07,2.07,79183.0
2021-12-17,2.0,2.16,1.87,2.1,147835.0
2021-12-20,2.1,2.1,1.86,2.06,87363.0
2021-12-21,2.1,2.29,2.04,2.23,143288.0
2021-12-22,2.24,2.45,2.18,2.37,202930.0
2021-12-23,2.4,2.5,2.39,2.44,181193.0
2021-12-24,2.49,2.5,2.35,2.43,27557.0
2021-12-29,2.5,2.67,2.47,2.6,312650.0
2021-12-30,2.61,2.65,2.51,2.55,70353.0
2021-12-31,2.5,2.71,2.5,2.7,130072.0
2022-01-04,2.74,2.95,2.73,2.91,427575.0
2022-01-05,2.92,3.33,2.9,3.04,919429.0
2022-01-06,3.1,3.23,2.96,3.05,651095.0
2022-01-07,3.05,3.06,2.87,3.05,337960.0
2022-01-10,3.08,3.08,2.87,3.01,189915.0
2022-01-11,3.05,3.28,2.99,3.17,584019.0
2022-01-12,3.24,3.33,3.16,3.25,411442.0
2022-01-13,3.21,3.23,3.04,3.1,258374.0
2022-01-14,3.04,3.18,2.95,3.11,249307.0
2022-01-17,3.07,3.63,3.07,3.5,447022.0
2022-01-18,3.61,3.63,3.23,3.39,356260.0
2022-01-19,3.48,3.65,3.38,3.6,415065.0
2022-01-20,3.53,3.96,3.53,3.71,696760.0
2022-01-21,3.68,3.7,3.3,3.46,602871.0
2022-01-24,3.34,3.58,3.0,3.54,780274.0
2022-01-25,3.5,3.82,3.24,3.75,502168.0
2022-01-26,3.88,3.88,3.49,3.59,478476.0
2022-01-27,3.72,3.86,3.58,3.65,474267.0
2022-01-28,3.77,3.9,3.65,3.86,582535.0
2022-01-31,3.9,4.19,3.87,4.06,474603.0
2022-02-01,4.13,4.28,3.9,4.25,560290.0
2022-02-02,4.27,4.32,3.99,4.17,358794.0
2022-02-03,4.11,4.21,4.0,4.13,321480.0
2022-02-04,4.17,4.26,3.84,3.96,689498.0
2022-02-07,3.99,3.99,3.67,3.78,503667.0
2022-02-08,3.73,3.83,3.37,3.41,575366.0
2022-02-09,3.56,3.7,3.44,3.62,477901.0
2022-02-10,3.55,3.73,3.45,3.53,368433.0
2022-02-11,3.59,3.65,3.49,3.61,377189.0
2022-02-14,3.6,3.72,3.45,3.7,422591.0
2022-02-15,3.62,3.81,3.52,3.79,370072.0
2022-02-16,3.81,3.91,3.62,3.63,469553.0
2022-02-17,3.66,3.73,3.5,3.53,341827.0
2022-02-18,3.54,3.6,3.4,3.5,127597.0
2022-02-22,3.53,3.66,3.16,3.3,424525.0
2022-02-23,3.32,3.47,3.31,3.35,235733.0
2022-02-24,3.45,3.54,3.27,3.41,405749.0
2022-02-25,3.45,3.72,3.35,3.69,343693.0
2022-02-28,3.69,4.06,3.64,3.99,754149.0
2022-03-01,4.0,4.03,3.59,3.67,1406710.0
2022-03-02,3.71,3.79,3.63,3.69,369825.0
2022-03-03,3.78,4.46,3.75,4.32,1951726.0
2022-03-04,4.39,4.85,4.2,4.8,998581.0
2022-03-07,5.03,5.5,5.01,5.45,1318497.0
2022-03-08,5.5,5.83,5.25,5.5,1009551.0
2022-03-09,5.32,5.46,4.66,5.12,689448.0
2022-03-10,5.2,5.48,4.8,4.96,566244.0
2022-03-11,4.9,5.41,4.85,5.25,638022.0
2022-03-14,5.2,5.2,4.67,4.94,637460.0
2022-03-15,4.35,4.73,4.35,4.65,700146.0
2022-03-16,4.62,4.94,4.5,4.64,550473.0
2022-03-17,4.85,5.21,4.66,5.17,475212.0
2022-03-18,5.17,5.24,4.71,4.89,916396.0
2022-03-21,4.94,5.15,4.9,5.06,547439.0
2022-03-22,5.15,5.15,4.84,4.94,352241.0
2022-03-23,5.05,5.46,4.98,5.2,569397.0
2022-03-24,5.25,5.85,5.11,5.72,1134020.0
2022-03-25,5.72,6.64,5.65,6.47,1169199.0
2022-03-28,6.25,6.53,5.91,6.27,855077.0
2022-03-29,6.1,6.53,5.92,6.53,679025.0
2022-03-30,6.68,6.94,6.28,6.33,916631.0
2022-03-31,6.36,6.82,6.13,6.42,539173.0
2022-04-01,6.3,6.53,6.22,6.24,436723.0
2022-04-04,6.46,6.46,5.97,6.13,436609.0
2022-04-05,6.22,6.25,5.82,5.84,357929.0
2022-04-06,5.84,6.0,5.51,5.71,340831.0
2022-04-07,5.85,5.9,5.43,5.7,263046.0
2022-04-08,5.73,5.75,5.55,5.7,291605.0
2022-04-11,5.65,5.65,5.31,5.39,312617.0
2022-04-12,5.42,5.71,5.42,5.47,412881.0
2022-04-13,5.5,5.71,5.41,5.51,399001.0
2022-04-14,5.55,5.675,5.4,5.63,672529.0
2022-04-18,5.72,5.96,5.69,5.9,650893.0
2022-04-19,5.84,5.84,5.46,5.53,498904.0
2022-04-20,5.58,5.68,5.27,5.37,601864.0
2022-04-21,5.42,5.5,5.11,5.16,602141.0
2022-04-22,5.04,5.19,4.79,4.91,604532.0
2022-04-25,4.7,4.79,4.36,4.71,1809291.0
2022-04-26,4.69,4.855,4.56,4.69,460605.0
2022-04-27,4.73,4.74,4.5,4.63,387184.0
2022-04-28,4.71,4.99,4.51,4.85,819895.0
2022-04-29,4.94,5.04,4.71,4.8,398921.0
2022-05-02,4.68,4.73,4.52,4.62,367896.0
2022-05-03,4.62,4.99,4.61,4.84,329438.0
2022-05-04,4.96,5.22,4.82,5.19,777043.0
2022-05-05,5.32,5.4,4.79,5.13,800741.0
2022-05-06,5.3,5.41,4.97,5.14,498747.0
2022-05-09,5.04,5.04,4.53,4.62,581614.0
2022-05-10,4.86,4.96,4.44,4.61,1087879.0
2022-05-11,4.71,5.1,4.7,4.83,834950.0
2022-05-12,4.84,4.98,4.52,4.7,537232.0
2022-05-13,4.93,5.43,4.9,5.3,980718.0
2022-05-16,5.3,6.12,5.3,5.79,1267221.0
2022-05-17,5.94,6.3,5.9,6.09,861568.0
2022-05-18,6.2,6.2,5.69,5.92,525747.0
2022-05-19,5.75,6.08,5.75,5.82,341259.0
2022-05-20,5.93,6.18,5.8,5.96,526765.0
2022-05-24,6.11,6.33,6.05,6.32,533058.0
2022-05-25,6.36,6.79,6.25,6.73,718007.0
2022-05-26,6.9,7.2,6.83,7.13,985101.0
2022-05-27,7.1,7.11,6.75,6.9,689991.0
2022-05-30,7.05,7.65,7.0,7.61,609997.0
2022-05-31,7.73,7.89,7.06,7.23,971564.0
2022-06-01,7.27,7.49,7.09,7.35,502166.0
2022-06-02,7.36,7.57,7.29,7.48,451180.0
2022-06-03,7.56,7.58,7.33,7.47,443025.0
2022-06-06,7.52,7.81,7.37,7.54,444892.0
2022-06-07,7.55,7.75,7.4,7.64,384763.0
2022-06-08,7.74,7.94,7.51,7.71,603175.0
2022-06-09,7.65,7.66,7.27,7.42,435754.0
2022-06-10,7.26,7.41,6.96,7.23,546561.0
2022-06-13,6.83,6.97,6.42,6.82,765133.0
2022-06-14,6.95,7.02,6.37,6.47,749336.0
2022-06-15,6.51,6.71,6.25,6.44,487716.0
2022-06-16,6.04,6.35,5.9,6.07,454408.0
2022-06-17,5.99,6.13,5.32,5.42,1536502.0
2022-06-20,5.37,5.57,5.31,5.54,187056.0
2022-06-21,5.72,5.93,5.63,5.69,331915.0
2022-06-22,5.28,5.4,5.13,5.27,628967.0
2022-06-23,5.31,5.44,4.49,4.73,1501679.0
2022-06-24,4.85,5.04,4.76,4.76,521935.0
2022-06-27,4.9,5.08,4.73,5.05,726496.0
2022-06-28,5.21,5.34,5.09,5.24,636804.0
2022-06-29,5.35,5.39,4.92,4.97,458141.0
2022-06-30,4.83,4.97,4.58,4.72,651945.0
2022-07-04,4.91,5.18,4.72,5.04,289035.0
2022-07-05,4.71,4.8,4.43,4.53,753524.0
2022-07-06,4.46,4.59,3.98,4.3,821392.0
2022-07-07,4.5,4.84,4.45,4.65,488759.0
2022-07-08,4.7,4.8,4.5,4.5,294830.0
2022-07-11,4.4,4.56,4.32,4.51,284988.0
2022-07-12,4.39,4.4,4.19,4.35,693710.0
2022-07-13,4.23,4.31,4.08,4.23,386563.0
2022-07-14,4.08,4.1,3.76,4.04,1288053.0
2022-07-15,4.18,4.18,4.0,4.07,281242.0
2022-07-18,4.21,4.55,4.21,4.43,418072.0
2022-07-19,4.41,4.68,4.36,4.63,359780.0
2022-07-20,4.58,4.78,4.44,4.77,336883.0
2022-07-21,4.68,4.69,4.37,4.45,444194.0
2022-07-22,4.48,4.59,4.23,4.28,335403.0
2022-07-25,4.32,4.63,4.3,4.58,264168.0
2022-07-26,4.67,4.92,4.575,4.72,411394.0
2022-07-27,4.7,5.01,4.58,4.9,640109.0
2022-07-28,5.01,5.14,4.89,4.95,474181.0
2022-07-29,5.27,5.755,5.26,5.66,1021800.0
2022-08-02,5.63,5.63,5.33,5.46,511713.0
2022-08-03,5.61,5.65,5.1,5.19,652865.0
2022-08-04,5.16,5.18,4.86,4.9,416077.0
2022-08-05,4.8,5.33,4.72,5.25,405964.0
2022-08-08,5.29,5.555,5.17,5.52,451447.0
2022-08-09,5.54,5.92,5.54,5.85,389862.0
2022-08-10,5.88,6.165,5.72,6.13,483099.0
2022-08-11,6.23,6.47,6.19,6.31,313388.0
2022-08-12,6.3,6.5,6.2,6.42,401639.0
2022-08-15,6.22,6.65,6.07,6.42,804997.0
2022-08-16,6.48,6.83,6.37,6.4,595363.0
2022-08-17,6.29,6.6,6.25,6.27,329235.0
2022-08-18,6.25,6.48,6.18,6.4,493369.0
2022-08-19,6.38,6.44,6.23,6.3,487039.0
2022-08-22,6.19,6.44,6.02,6.42,504586.0
2022-08-23,6.55,6.7,6.19,6.3,817206.0
2022-08-24,6.3,6.35,6.03,6.35,619169.0
2022-08-25,6.42,6.49,6.17,6.17,317296.0
2022-08-26,6.19,6.64,6.18,6.41,693271.0
2022-08-29,6.39,6.64,6.37,6.46,341937.0
2022-08-30,6.38,6.38,5.98,6.06,449854.0
2022-08-31,5.86,6.14,5.84,5.91,378781.0
2022-09-01,5.83,5.94,5.6,5.67,450954.0
2022-09-02,5.85,5.99,5.67,5.74,257043.0
2022-09-06,5.87,5.87,5.68,5.72,259874.0
2022-09-07,5.58,5.59,5.3,5.37,408176.0
2022-09-08,5.46,5.67,5.415,5.63,475493.0
2022-09-09,5.72,5.76,5.52,5.53,403653.0
2022-09-12,5.6,5.86,5.43,5.46,294185.0
2022-09-13,5.37,5.47,5.25,5.36,303380.0
2022-09-14,5.38,5.63,5.36,5.5,370710.0
2022-09-15,5.39,5.45,5.26,5.3,252413.0
2022-09-16,5.2,5.28,5.0,5.1,548180.0
2022-09-19,4.96,5.16,4.95,5.1,477042.0
2022-09-20,5.09,5.1,4.87,5.06,394151.0
2022-09-21,5.11,5.19,4.91,4.96,671076.0
2022-09-22,5.01,5.14,4.83,4.91,393455.0
2022-09-23,4.75,4.87,4.445,4.57,716254.0
2022-09-26,4.52,4.58,4.22,4.23,495001.0
2022-09-27,4.35,4.57,4.3,4.41,497818.0
2022-09-28,4.42,4.83,4.38,4.77,504017.0
2022-09-29,4.77,4.77,4.51,4.58,790994.0
2022-09-30,4.58,4.83,4.45,4.71,407792.0
2022-10-03,4.92,5.37,4.88,5.31,642681.0
2022-10-04,5.5,5.66,5.28,5.44,735915.0
2022-10-05,5.58,5.82,5.3,5.78,445449.0
2022-10-06,5.69,6.03,5.69,5.95,617203.0
2022-10-07,5.97,6.12,5.78,5.85,716950.0
2022-10-11,5.76,5.86,5.6,5.61,506450.0
2022-10-12,5.59,5.72,5.42,5.51,329284.0
2022-10-13,5.4,5.96,5.39,5.86,600472.0
2022-10-14,5.75,5.85,5.44,5.5,281505.0
2022-10-17,5.6,5.72,5.52,5.59,202857.0
2022-10-18,5.54,5.56,5.29,5.44,247207.0
2022-10-19,5.5,5.68,5.44,5.6,247331.0
2022-10-20,5.68,5.81,5.58,5.61,245817.0
2022-10-21,5.61,5.83,5.56,5.82,391336.0
2022-10-24,5.85,6.02,5.77,6.01,299968.0
2022-10-25,6.04,6.07,5.75,5.85,331736.0
2022-10-26,5.85,6.08,5.76,6.02,620988.0
2022-10-27,6.13,6.18,5.93,5.95,506080.0
2022-10-28,6.04,6.07,5.77,5.9,238364.0
2022-10-31,5.83,6.12,5.83,6.05,393227.0
2022-11-01,6.2,6.38,6.16,6.24,308740.0
2022-11-02,6.25,6.28,5.7,5.78,1186713.0
2022-11-03,5.78,6.05,5.65,6.02,331903.0
2022-11-04,6.16,6.34,6.05,6.15,570059.0
2022-11-07,6.2,6.62,6.17,6.35,962129.0
2022-11-08,6.4,6.445,6.12,6.4,526617.0
2022-11-09,6.24,6.28,5.8,5.93,722184.0
2022-11-10,6.12,6.19,5.98,6.05,458235.0
2022-11-11,6.15,6.605,6.15,6.37,893822.0
2022-11-14,6.38,6.41,6.16,6.28,352395.0
2022-11-15,6.35,6.35,6.08,6.21,635165.0
2022-11-16,6.13,6.13,5.9,5.96,535632.0
2022-11-17,5.82,5.87,5.71,5.87,347620.0
2022-11-18,5.75,5.83,5.62,5.79,704446.0
2022-11-21,5.67,5.83,5.48,5.81,450462.0
2022-11-22,5.85,5.925,5.74,5.85,334356.0
2022-11-23,5.69,5.84,5.6,5.71,353669.0
2022-11-24,5.69,5.8,5.65,5.7,108967.0
2022-11-25,5.76,5.76,5.64,5.68,110728.0
2022-11-28,5.59,5.68,5.46,5.57,363212.0
2022-11-29,5.61,5.86,5.61,5.75,203854.0
2022-11-30,5.84,5.91,5.69,5.78,295376.0
2022-12-01,5.92,5.99,5.665,5.7,236659.0
2022-12-02,5.67,5.81,5.56,5.71,309986.0
2022-12-05,5.74,5.74,5.26,5.38,572838.0
2022-12-06,5.28,5.38,5.06,5.07,491944.0
2022-12-07,5.07,5.25,4.95,5.01,582223.0
2022-12-08,5.11,5.15,4.84,4.86,355843.0
2022-12-09,4.88,4.98,4.78,4.79,294921.0
2022-12-12,4.88,5.14,4.82,5.01,306504.0
2022-12-13,5.16,5.28,5.09,5.2,329249.0
2022-12-14,5.26,5.3,5.09,5.25,308300.0
2022-12-15,5.2,5.24,5.11,5.17,232979.0
2022-12-16,5.05,5.17,5.02,5.11,214001.0
2022-12-19,5.09,5.1,4.81,4.94,353322.0
2022-12-20,4.93,5.1,4.93,4.98,378569.0
2022-12-21,5.03,5.48,5.03,5.45,432042.0
2022-12-22,5.5,5.55,5.26,5.41,453989.0
2022-12-23,5.44,5.67,5.4,5.66,419451.0
2022-12-28,5.7,5.8,5.36,5.37,340152.0
2022-12-29,5.34,5.36,5.27,5.31,208454.0
2022-12-30,5.28,5.49,5.24,5.46,193349.0
2023-01-03,5.44,5.46,4.95,5.02,454125.0
2023-01-04,4.97,5.0,4.85,4.88,396653.0
2023-01-05,4.85,4.91,4.77,4.85,342417.0
2023-01-06,4.9,5.05,4.87,4.89,167463.0
2023-01-09,4.97,5.21,4.94,4.98,310771.0
2023-01-10,4.94,5.06,4.82,5.03,356321.0
2023-01-11,5.07,5.15,5.03,5.04,216256.0
2023-01-12,5.06,5.32,5.06,5.29,167331.0
2023-01-13,5.29,5.63,5.27,5.57,308316.0
2023-01-16,5.52,5.56,5.29,5.42,190409.0
2023-01-17,5.5,5.68,5.46,5.58,495468.0
2023-01-18,5.67,5.87,5.5,5.5,381403.0
2023-01-19,5.43,5.605,5.35,5.49,335030.0
2023-01-20,5.49,5.58,5.38,5.48,325662.0
2023-01-23,5.6,5.62,5.46,5.46,232254.0
2023-01-24,5.49,5.5,5.36,5.38,250789.0
2023-01-25,5.3,5.35,5.14,5.23,281113.0
2023-01-26,5.32,5.35,5.17,5.35,212705.0
2023-01-27,5.32,5.44,5.21,5.27,225839.0
2023-01-30,5.16,5.21,4.955,4.98,702136.0
2023-01-31,4.97,5.17,4.95,5.09,401798.0
2023-02-01,5.02,5.09,4.87,5.01,412545.0
2023-02-02,5.01,5.01,4.75,4.84,529017.0
2023-02-03,4.84,5.09,4.8,4.93,556825.0
2023-02-06,5.0,5.09,4.83,4.92,487825.0
2023-02-07,4.92,5.22,4.92,5.21,463281.0
2023-02-08,5.18,5.27,5.02,5.03,207626.0
2023-02-09,5.05,5.06,4.94,4.95,197260.0
2023-02-10,5.01,5.13,4.93,5.08,143435.0
2023-02-13,5.07,5.11,5.0,5.01,89678.0
2023-02-14,4.96,5.15,4.92,5.11,238978.0
2023-02-15,5.01,5.15,4.94,5.09,220823.0
2023-02-16,5.03,5.38,5.03,5.3,450010.0
2023-02-17,5.15,5.19,5.03,5.12,269474.0
2023-02-21,5.11,5.24,4.96,4.98,327841.0
2023-02-22,4.97,5.01,4.875,4.92,204970.0
2023-02-23,4.97,5.16,4.97,5.12,248598.0
2023-02-24,5.11,5.33,5.0,5.28,269714.0
2023-02-27,5.32,5.9,5.3,5.84,730971.0
2023-02-28,5.85,6.09,5.81,6.05,728642.0
2023-03-01,5.7,5.87,5.45,5.73,1366123.0
2023-03-02,5.83,5.85,5.64,5.74,295975.0
2023-03-03,5.7,6.22,5.7,6.04,770724.0
2023-03-06,6.05,6.11,5.95,6.1,275834.0
2023-03-07,6.01,6.16,5.88,5.93,318315.0
2023-03-08,5.93,6.14,5.9,5.99,263950.0
2023-03-09,6.05,6.33,6.03,6.1,650922.0
2023-03-10,6.15,6.24,5.86,5.9,573628.0
2023-03-13,5.85,5.85,5.48,5.62,645867.0
2023-03-14,5.6,5.81,5.45,5.53,398367.0
2023-03-15,5.38,5.4,5.01,5.15,1075427.0
2023-03-16,5.15,5.44,5.11,5.43,378914.0
2023-03-17,5.32,5.45,5.09,5.25,387556.0
2023-03-20,5.28,5.46,5.27,5.44,221621.0
2023-03-21,5.52,5.7,5.46,5.51,475425.0
2023-03-22,5.51,5.62,5.43,5.5,271858.0
2023-03-23,5.54,5.62,5.16,5.24,299929.0
2023-03-24,5.2,5.4,5.06,5.37,485520.0
2023-03-27,5.46,5.685,5.3,5.68,464034.0
2023-03-28,5.7,6.17,5.69,6.0,829554.0
2023-03-29,6.04,6.15,5.86,5.96,320449.0
2023-03-30,6.09,6.09,5.88,5.94,230209.0
2023-03-31,6.0,6.03,5.92,6.0,178598.0
2023-04-03,6.2,6.4,6.11,6.19,667171.0
2023-04-04,6.28,6.28,5.65,6.03,992741.0
2023-04-05,6.06,6.23,5.97,6.17,433725.0
2023-04-06,6.09,6.115,5.99,6.07,222849.0
2023-04-10,6.14,6.22,6.04,6.17,310907.0
2023-04-11,6.2,6.205,6.07,6.19,208008.0
2023-04-12,6.21,6.29,6.08,6.1,204179.0
2023-04-13,6.11,6.15,6.0,6.13,196130.0
2023-04-14,6.12,6.27,6.12,6.2,177935.0
2023-04-17,6.2,6.24,6.17,6.2,178789.0
2023-04-18,6.2,6.22,6.14,6.14,122368.0
2023-04-19,6.09,6.09,5.88,5.99,334376.0
2023-04-20,5.91,5.92,5.73,5.81,265641.0
2023-04-21,5.91,5.98,5.77,5.82,381259.0
2023-04-24,5.78,6.01,5.78,6.01,1270543.0
2023-04-25,5.88,5.88,5.64,5.83,647287.0
2023-04-26,5.8,5.86,5.61,5.76,467931.0
2023-04-27,5.76,5.88,5.76,5.82,145078.0
2023-04-28,5.85,6.2,5.85,6.04,423264.0
2023-05-01,5.96,6.04,5.9,5.95,192184.0
2023-05-02,5.89,5.96,5.675,5.89,670033.0
2023-05-03,5.77,5.89,5.69,5.8,326854.0
2023-05-04,5.8,5.86,5.69,5.74,343365.0
2023-05-05,5.95,6.13,5.92,6.03,385849.0
2023-05-08,6.13,6.25,5.97,5.98,272982.0
2023-05-09,5.96,6.02,5.8,5.85,396681.0
2023-05-10,5.91,5.91,5.52,5.7,581448.0
2023-05-11,5.65,5.65,5.23,5.28,763234.0
2023-05-12,5.28,5.33,5.04,5.14,443468.0
2023-05-15,5.15,5.365,5.11,5.34,289689.0
2023-05-16,5.35,5.65,5.35,5.56,404569.0
2023-05-17,5.63,5.87,5.58,5.82,342444.0
2023-05-18,5.8,5.97,5.75,5.95,384478.0
2023-05-19,5.95,6.15,5.925,6.13,695448.0
2023-05-23,6.08,6.22,5.91,6.02,263448.0
2023-05-24,6.05,6.07,5.91,5.98,203508.0
2023-05-25,5.91,5.93,5.57,5.65,471431.0
2023-05-26,5.64,5.71,5.51,5.63,244194.0
2023-05-29,5.67,5.69,5.49,5.59,136983.0
2023-05-30,5.51,5.58,5.44,5.58,215525.0
2023-05-31,5.5,5.53,5.27,5.36,293364.0
2023-06-01,5.38,5.73,5.33,5.69,366813.0
2023-06-02,5.74,5.97,5.72,5.94,343003.0
2023-06-05,6.01,6.07,5.87,5.96,245202.0
2023-06-06,5.82,5.85,5.74,5.85,145983.0
2023-06-07,5.88,5.99,5.84,5.88,186024.0
2023-06-08,5.89,5.89,5.62,5.76,190735.0
2023-06-09,5.73,5.81,5.67,5.72,168449.0
2023-06-12,5.59,5.69,5.42,5.54,157735.0
2023-06-13,5.6,5.69,5.49,5.54,127102.0
2023-06-14,5.61,5.61,5.38,5.51,139056.0
2023-06-15,5.52,5.6,5.43,5.43,119716.0
2023-06-16,5.42,5.44,5.33,5.42,152366.0
2023-06-19,5.4,5.51,5.34,5.47,68390.0
2023-06-20,5.46,5.46,5.28,5.36,195523.0
2023-06-21,5.36,5.47,5.32,5.45,78938.0
2023-06-22,5.32,5.32,5.22,5.24,146735.0
2023-06-23,5.2,5.22,5.08,5.15,196210.0
2023-06-26,5.14,5.27,5.14,5.18,148124.0
2023-06-27,5.16,5.18,5.09,5.16,188475.0
2023-06-28,5.26,5.26,5.13,5.22,88469.0
2023-06-29,5.3,5.43,5.29,5.39,83190.0
2023-06-30,5.46,5.55,5.39,5.47,111426.0
2023-07-04,5.4,5.53,5.35,5.46,42634.0
2023-07-05,5.55,5.55,5.4,5.44,66135.0
2023-07-06,5.36,5.44,5.23,5.28,123148.0
2023-07-07,5.29,5.56,5.23,5.51,169660.0
2023-07-10,5.54,5.61,5.38,5.49,218973.0
2023-07-11,5.44,5.6,5.42,5.56,177207.0
2023-07-12,5.54,5.59,5.44,5.47,172281.0
2023-07-13,5.48,5.54,5.36,5.51,146489.0
2023-07-14,5.46,5.51,5.28,5.35,127085.0
2023-07-17,5.34,5.42,5.32,5.34,99210.0
2023-07-18,5.31,5.58,5.31,5.54,203405.0
2023-07-19,5.58,5.79,5.58,5.69,220204.0
2023-07-20,5.8,5.8,5.61,5.68,98520.0
2023-07-21,5.8,5.82,5.75,5.8,171787.0
2023-07-24,5.81,6.0,5.79,5.98,191538.0
2023-07-25,5.97,6.0,5.9,5.98,122680.0
2023-07-26,5.95,5.99,5.88,5.98,74743.0
2023-07-27,5.95,6.04,5.87,5.92,245806.0
2023-07-28,5.91,5.995,5.88,5.97,98578.0
2023-07-31,6.01,6.11,5.99,6.1,243548.0
2023-08-01,6.03,6.07,5.85,5.99,175069.0
2023-08-02,5.92,5.94,5.74,5.83,108638.0
2023-08-03,5.8,5.91,5.77,5.79,147767.0
2023-08-04,5.82,5.94,5.7,5.88,134718.0
2023-08-08,5.8,6.08,5.75,6.08,319772.0
2023-08-09,5.96,6.1,5.8,5.81,548998.0
2023-08-10,5.82,5.84,5.61,5.68,295460.0
2023-08-11,5.66,5.78,5.65,5.72,108079.0
2023-08-14,5.63,5.8,5.63,5.7,94924.0
2023-08-15,5.61,5.7,5.46,5.51,148847.0
2023-08-16,5.51,5.6,5.4,5.4,153688.0
2023-08-17,5.46,5.575,5.38,5.54,136130.0
2023-08-18,5.46,5.55,5.46,5.49,53960.0
2023-08-21,5.5,5.54,5.38,5.43,87434.0
2023-08-22,5.45,5.51,5.35,5.42,116264.0
2023-08-23,5.36,5.45,5.26,5.31,126168.0
2023-08-24,5.28,5.3,5.17,5.17,149653.0
2023-08-25,5.23,5.35,5.2,5.34,101152.0
2023-08-28,5.43,5.43,5.33,5.41,71228.0
2023-08-29,5.43,5.505,5.33,5.48,135844.0
2023-08-30,5.53,5.63,5.48,5.6,110714.0
2023-08-31,5.62,5.69,5.56,5.63,129266.0
2023-09-01,5.69,5.88,5.69,5.82,248386.0
2023-09-05,5.8,5.85,5.73,5.82,159376.0
2023-09-06,5.76,5.88,5.74,5.85,182710.0
2023-09-07,5.84,5.85,5.71,5.75,95805.0
2023-09-08,5.72,5.82,5.65,5.65,102381.0
2023-09-11,5.71,5.79,5.58,5.59,261490.0
2023-09-12,5.61,5.75,5.6,5.72,141422.0
2023-09-13,5.79,5.8,5.68,5.77,122690.0
2023-09-14,5.8,5.85,5.74,5.81,155218.0
2023-09-15,5.7,5.79,5.68,5.69,64773.0
2023-09-18,5.72,5.75,5.62,5.72,126205.0
2023-09-19,5.75,5.77,5.49,5.54,159323.0
2023-09-20,5.55,5.64,5.47,5.47,77418.0
2023-09-21,5.53,5.53,5.26,5.35,170937.0
2023-09-22,5.43,5.5,5.32,5.33,191674.0
2023-09-25,5.32,5.45,5.3,5.35,125009.0
2023-09-26,5.4,5.4,5.25,5.28,71251.0
2023-09-27,5.39,5.46,5.3,5.46,143962.0
2023-09-28,5.48,5.53,5.4,5.41,164984.0
2023-09-29,5.47,5.52,5.41,5.44,131729.0
2023-10-02,5.42,5.52,5.12,5.14,226832.0
2023-10-03,5.12,5.17,5.05,5.14,237533.0
2023-10-04,5.11,5.11,4.95,5.07,319790.0
2023-10-05,4.98,5.04,4.87,4.95,117379.0
2023-10-06,4.95,5.18,4.88,5.18,131311.0
2023-10-10,5.21,5.45,5.21,5.43,189002.0
2023-10-11,5.44,5.45,5.23,5.29,164674.0
2023-10-12,5.38,5.38,5.25,5.29,65886.0
2023-10-13,5.39,5.47,5.29,5.41,210404.0
2023-10-16,5.41,5.41,5.24,5.24,120258.0
2023-10-17,5.27,5.39,5.23,5.3,58381.0
2023-10-18,5.35,5.44,5.28,5.28,74334.0
2023-10-19,5.24,5.34,5.2,5.27,79544.0
2023-10-20,5.21,5.31,5.17,5.26,112657.0
2023-10-23,5.26,5.26,5.05,5.08,113864.0
2023-10-24,5.1,5.12,4.95,4.98,170131.0
2023-10-25,4.99,5.09,4.89,4.97,117329.0
2023-10-26,4.91,5.11,4.9,5.09,150266.0
2023-10-27,5.05,5.11,4.96,5.0,73039.0
2023-10-30,4.97,5.14,4.85,4.9,95354.0
2023-10-31,4.87,5.03,4.81,4.98,121722.0
2023-11-01,5.0,5.1,4.94,4.94,85894.0
2023-11-02,4.92,5.11,4.92,5.07,94280.0
2023-11-03,5.11,5.25,4.98,5.02,108326.0
2023-11-06,5.01,5.08,4.72,4.78,156971.0
2023-11-07,4.64,4.74,4.54,4.64,191905.0
2023-11-08,4.6,4.7,4.52,4.54,156238.0
2023-11-09,4.52,4.62,4.51,4.55,161885.0
2023-11-10,4.67,4.67,4.47,4.52,79488.0
2023-11-13,4.58,4.64,4.55,4.57,37699.0
2023-11-14,4.57,4.63,4.51,4.54,89538.0
2023-11-15,4.52,4.52,4.39,4.42,224543.0
2023-11-16,4.38,4.43,4.09,4.23,480505.0
2023-11-17,4.27,4.4,4.23,4.39,195468.0
2023-11-20,4.41,4.41,4.27,4.29,79616.0
2023-11-21,4.22,4.29,4.11,4.16,157716.0
2023-11-22,4.16,4.17,4.08,4.1,116942.0
2023-11-23,4.06,4.12,4.06,4.08,43026.0
2023-11-24,4.08,4.13,4.07,4.1,81072.0
2023-11-27,4.09,4.15,4.02,4.03,199881.0
2023-11-28,4.02,4.19,4.02,4.1,116803.0
2023-11-29,4.09,4.14,4.04,4.12,69061.0
2023-11-30,4.11,4.21,4.06,4.07,124481.0
2023-12-01,4.08,4.19,4.06,4.07,80630.0
2023-12-04,4.06,4.07,3.93,3.94,119493.0
2023-12-05,3.97,3.975,3.79,3.82,225936.0
2023-12-06,3.82,3.9,3.68,3.75,259846.0
2023-12-07,3.77,3.82,3.67,3.67,93940.0
2023-12-08,3.71,3.9,3.71,3.84,152616.0
2023-12-11,3.83,3.84,3.66,3.67,168283.0
2023-12-12,3.66,3.67,3.46,3.48,331818.0
2023-12-13,3.49,3.63,3.46,3.53,136086.0
2023-12-14,3.59,3.8,3.59,3.69,217460.0
2023-12-15,3.7,3.73,3.57,3.69,157643.0
2023-12-18,3.83,3.89,3.71,3.82,83013.0
2023-12-19,3.82,3.95,3.82,3.94,164733.0
2023-12-20,3.91,4.0,3.79,3.79,170211.0
2023-12-21,3.85,3.93,3.83,3.87,95419.0
2023-12-22,3.87,4.02,3.86,3.92,242317.0
2023-12-27,4.01,4.05,3.8,3.86,228734.0
2023-12-28,3.86,3.87,3.75,3.79,171138.0
2023-12-29,3.82,3.89,3.76,3.86,162683.0
2024-01-02,3.79,3.89,3.65,3.65,188750.0
2024-01-03,3.79,4.0,3.62,3.73,284500.0
2024-01-04,3.82,3.85,3.7,3.73,55136.0
2024-01-05,3.72,3.84,3.7,3.82,59856.0
2024-01-08,3.72,3.8,3.63,3.75,59903.0
2024-01-09,3.73,3.77,3.64,3.72,78145.0
2024-01-10,3.71,3.77,3.62,3.65,60391.0
2024-01-11,3.65,3.72,3.61,3.71,49505.0
2024-01-12,3.71,3.77,3.66,3.68,71648.0
2024-01-15,3.68,3.75,3.6,3.75,39748.0
2024-01-16,3.67,3.68,3.52,3.52,254320.0
2024-01-17,3.5,3.59,3.39,3.47,109758.0
2024-01-18,3.5,3.5,3.4,3.45,76241.0
2024-01-19,3.46,3.5,3.4,3.44,95426.0
2024-01-22,3.44,3.56,3.4,3.54,81404.0
2024-01-23,3.5,3.62,3.46,3.57,62605.0
2024-01-24,3.61,3.72,3.57,3.68,101728.0
2024-01-25,3.75,3.83,3.62,3.71,86454.0
2024-01-26,3.77,3.81,3.7,3.76,47606.0
2024-01-29,3.8,3.85,3.78,3.85,66718.0
2024-01-30,3.62,3.89,3.62,3.8,44324.0
2024-01-31,3.91,3.91,3.78,3.81,26001.0
2024-02-01,3.81,3.85,3.61,3.67,164939.0
2024-02-02,3.64,3.65,3.515,3.52,122409.0
2024-02-05,3.56,3.58,3.38,3.4,146367.0
2024-02-06,3.43,3.55,3.43,3.52,41469.0
2024-02-07,3.44,3.56,3.44,3.5,28292.0
2024-02-08,3.54,3.66,3.54,3.63,66028.0
2024-02-09,3.63,3.63,3.53,3.58,30518.0
2024-02-12,3.63,3.64,3.49,3.52,115568.0
2024-02-13,3.52,3.54,3.4,3.41,116741.0
2024-02-14,3.52,3.59,3.405,3.44,138423.0
2024-02-15,3.57,3.57,3.4,3.56,139497.0
2024-02-16,3.51,3.53,3.48,3.5,91534.0
2024-02-20,3.49,3.5,3.395,3.41,59252.0
2024-02-21,3.49,3.58,3.46,3.58,60460.0
2024-02-22,3.53,3.59,3.53,3.57,36203.0
2024-02-23,3.52,3.57,3.5,3.54,43430.0
2024-02-26,3.53,3.6,3.51,3.57,54399.0
2024-02-27,3.53,3.61,3.53,3.61,18343.0
2024-02-28,3.57,3.76,3.57,3.74,115588.0
2024-02-29,3.71,3.78,3.69,3.72,110921.0
2024-03-01,3.74,3.98,3.74,3.85,96139.0
2024-03-04,3.91,4.08,3.88,4.01,147805.0
2024-03-05,4.04,4.05,3.84,3.84,70193.0
2024-03-06,3.78,3.87,3.66,3.74,393581.0
2024-03-07,3.69,3.77,3.62,3.62,258682.0
2024-03-08,3.63,3.64,3.4,3.42,261944.0
2024-03-11,3.43,3.47,3.2,3.27,345127.0
2024-03-12,3.36,3.36,3.14,3.16,238150.0
2024-03-13,3.21,3.33,3.17,3.26,243948.0
2024-03-14,3.29,3.38,3.23,3.37,124742.0
2024-03-15,3.41,3.46,3.28,3.3,61635.0
2024-03-18,3.28,3.31,3.25,3.3,110258.0
2024-03-19,3.28,3.36,3.25,3.3,181396.0
2024-03-20,3.26,3.35,3.25,3.3,171619.0
2024-03-21,3.31,3.32,3.23,3.27,366808.0
2024-03-22,3.42,3.42,3.17,3.18,156625.0
2024-03-25,3.25,3.29,3.145,3.19,299741.0
2024-03-26,3.26,3.26,3.05,3.08,279970.0
2024-03-27,3.13,3.21,3.02,3.13,138740.0
2024-03-28,3.15,3.34,3.05,3.33,139227.0
2024-04-01,3.33,3.36,3.23,3.25,410610.0
2024-04-02,3.26,3.31,3.16,3.2,503779.0
2024-04-03,3.27,3.64,3.27,3.63,621750.0
2024-04-04,3.63,3.91,3.52,3.86,424466.0
2024-04-05,3.9,4.08,3.86,3.99,321809.0
2024-04-08,3.98,4.05,3.9,4.03,233288.0
2024-04-09,4.03,4.03,3.8,3.8,93113.0
2024-04-10,3.79,4.03,3.73,3.76,76413.0
2024-04-11,3.78,3.8,3.64,3.69,96509.0
2024-04-12,3.78,3.84,3.65,3.67,124354.0
2024-04-15,3.69,3.8,3.6,3.64,97678.0
2024-04-16,3.6,3.74,3.56,3.62,74831.0
2024-04-17,3.57,3.65,3.54,3.57,76920.0
2024-04-18,3.61,3.66,3.52,3.61,73435.0
2024-04-19,3.52,3.66,3.52,3.56,63252.0
2024-04-22,3.5,3.64,3.49,3.56,69033.0
2024-04-23,3.64,3.74,3.56,3.74,92303.0
2024-04-24,3.75,3.81,3.69,3.78,105761.0
2024-04-25,3.8,3.93,3.75,3.91,128358.0
2024-04-26,3.84,3.94,3.84,3.92,68625.0
2024-04-29,3.88,3.95,3.82,3.91,56099.0
2024-04-30,3.81,3.87,3.58,3.61,391662.0
2024-05-01,3.79,3.8,3.46,3.52,142814.0
2024-05-02,3.56,3.62,3.52,3.53,87840.0
2024-05-03,3.65,3.65,3.49,3.54,52294.0
2024-05-06,3.5,3.63,3.48,3.55,84278.0
2024-05-07,3.53,3.54,3.46,3.5,73712.0
2024-05-08,3.49,3.55,3.46,3.55,85208.0
2024-05-09,3.57,3.66,3.54,3.66,77558.0
2024-05-10,3.8,3.83,3.27,3.34,508285.0
2024-05-13,3.49,3.49,3.3,3.34,158119.0
2024-05-14,3.39,3.4,3.31,3.38,132556.0
2024-05-15,3.39,3.6,3.36,3.53,201818.0
2024-05-16,3.54,3.63,3.5,3.63,148329.0
2024-05-17,3.63,3.79,3.61,3.77,107026.0
2024-05-21,3.76,3.9,3.7,3.76,238548.0
2024-05-22,3.66,3.73,3.53,3.58,177266.0
2024-05-23,3.63,3.67,3.445,3.48,204928.0
2024-05-24,3.51,3.54,3.46,3.49,85225.0
2024-05-27,3.46,3.56,3.46,3.56,20642.0
2024-05-28,3.64,3.64,3.51,3.57,77660.0
2024-05-29,3.53,3.55,3.4,3.44,132965.0
2024-05-30,3.44,3.47,3.37,3.4,179349.0
2024-05-31,3.43,3.45,3.36,3.44,133075.0
2024-06-03,3.44,3.45,3.17,3.18,240979.0
2024-06-04,3.22,3.22,3.05,3.16,270340.0
2024-06-05,3.18,3.21,3.08,3.21,165318.0
2024-06-06,3.25,3.28,3.195,3.23,50885.0
2024-06-07,3.2,3.225,3.105,3.11,180216.0
2024-06-10,3.19,3.35,3.15,3.29,207247.0
2024-06-11,3.27,3.27,3.18,3.26,79459.0
2024-06-12,3.26,3.32,3.21,3.25,88529.0
2024-06-13,3.2,3.2,3.03,3.04,252951.0
2024-06-14,3.04,3.06,2.97,3.04,187762.0
2024-06-17,3.02,3.03,2.94,2.98,120797.0
2024-06-18,3.04,3.04,2.95,3.01,87092.0
2024-06-19,3.0,3.03,2.93,2.96,100436.0
2024-06-20,2.96,3.05,2.96,3.01,183410.0
2024-06-21,2.98,2.98,2.9,2.94,177779.0
2024-06-24,3.01,3.09,2.92,3.05,132513.0
2024-06-25,3.08,3.09,3.0,3.06,52738.0
2024-06-26,3.04,3.06,2.97,2.97,76760.0
2024-06-27,3.0,3.12,2.99,3.11,104934.0
2024-06-28,3.09,3.12,3.01,3.06,75465.0
2024-07-02,3.05,3.12,3.03,3.06,97441.0
2024-07-03,3.07,3.15,3.07,3.12,87073.0
2024-07-04,3.04,3.19,3.04,3.11,31091.0
2024-07-05,3.13,3.19,3.04,3.05,27955.0
2024-07-08,3.03,3.05,2.96,3.02,104068.0
2024-07-09,2.98,2.98,2.9,2.95,150439.0
2024-07-10,2.95,3.015,2.92,3.0,66631.0
2024-07-11,2.95,3.14,2.91,3.14,110948.0
2024-07-12,3.1,3.14,3.06,3.07,90368.0
2024-07-15,3.05,3.1,2.99,3.01,163035.0
2024-07-16,2.99,3.0,2.92,2.98,139530.0
2024-07-17,2.97,3.06,2.92,2.92,137717.0
2024-07-18,2.92,3.02,2.89,2.93,151428.0
2024-07-19,2.91,2.93,2.87,2.88,91109.0
2024-07-22,2.89,2.97,2.87,2.94,64096.0
2024-07-23,2.9,2.91,2.82,2.89,133548.0
2024-07-24,2.9,2.9,2.8,2.82,156721.0
2024-07-25,2.81,3.02,2.69,2.95,154555.0
2024-07-26,2.92,2.96,2.86,2.91,75152.0
2024-07-29,2.93,2.93,2.81,2.89,92290.0
2024-07-30,2.82,2.96,2.82,2.91,83501.0
2024-07-31,2.97,3.11,2.92,3.1,154332.0
2024-08-01,3.1,3.1,2.86,2.92,168993.0
2024-08-02,2.84,2.84,2.63,2.66,309358.0
2024-08-06,2.65,2.65,2.53,2.57,317985.0
2024-08-07,2.67,2.67,2.52,2.56,222360.0
2024-08-08,2.54,2.73,2.54,2.66,130023.0
2024-08-09,2.55,2.6,2.32,2.43,522268.0
2024-08-12,2.43,2.68,2.42,2.66,320265.0
2024-08-13,2.62,2.74,2.61,2.74,186170.0
2024-08-14,2.66,2.71,2.64,2.65,116105.0
2024-08-15,2.69,2.78,2.69,2.77,157629.0
2024-08-16,2.69,2.74,2.67,2.7,38454.0
2024-08-19,2.72,2.74,2.61,2.62,46061.0
2024-08-20,2.62,2.66,2.53,2.57,89852.0
2024-08-21,2.59,2.66,2.5,2.5,203050.0
2024-08-22,2.47,2.58,2.47,2.51,119120.0
2024-08-23,2.52,2.64,2.51,2.53,136631.0
2024-08-26,2.65,2.65,2.54,2.59,70600.0
2024-08-27,2.59,2.59,2.48,2.54,90587.0
2024-08-28,2.63,2.63,2.47,2.51,47450.0
2024-08-29,2.5,2.54,2.49,2.51,61910.0
2024-08-30,2.52,2.59,2.42,2.48,56908.0
2024-09-03,2.42,2.45,2.28,2.32,217431.0
2024-09-04,2.3,2.39,2.28,2.28,149948.0
2024-09-05,2.29,2.34,2.26,2.28,82825.0
2024-09-06,2.35,2.35,2.2,2.22,96214.0
2024-09-09,2.25,2.31,2.2,2.22,93994.0
2024-09-10,2.18,2.21,2.11,2.2,236530.0
2024-09-11,2.2,2.28,2.13,2.26,95595.0
2024-09-12,2.26,2.34,2.24,2.3,140828.0
2024-09-13,2.33,2.39,2.29,2.36,88678.0
2024-09-16,2.34,2.41,2.33,2.41,60866.0
2024-09-17,2.45,2.54,2.4,2.47,156865.0
2024-09-18,2.39,2.59,2.38,2.5,262871.0
2024-09-19,2.6,2.64,2.51,2.51,122795.0
2024-09-20,2.5,2.59,2.48,2.52,33950.0
2024-09-23,2.54,2.6,2.46,2.53,67951.0
2024-09-24,2.57,2.59,2.51,2.52,56381.0
2024-09-25,2.52,2.52,2.37,2.48,84098.0
2024-09-26,2.44,2.45,2.35,2.39,37008.0
2024-09-27,2.38,2.45,2.37,2.41,50441.0
2024-09-30,2.37,2.48,2.35,2.47,54550.0
2024-10-01,2.41,2.58,2.41,2.53,106710.0
2024-10-02,2.56,2.63,2.5,2.56,66703.0
2024-10-03,2.6,2.7,2.55,2.66,134133.0
2024-10-04,2.74,2.75,2.6,2.63,75604.0
2024-10-07,2.67,2.69,2.6,2.62,67196.0
2024-10-08,2.41,2.59,2.4,2.51,27854.0
2024-10-09,2.49,2.53,2.38,2.49,32185.0
2024-10-10,2.48,2.56,2.46,2.52,58471.0
2024-10-11,2.55,2.58,2.5,2.57,60959.0
2024-10-15,2.4,2.45,2.35,2.41,88250.0
2024-10-16,2.4,2.43,2.37,2.42,45436.0
2024-10-17,2.4,2.41,2.37,2.39,31084.0
2024-10-18,2.41,2.41,2.26,2.4,44270.0
2024-10-21,2.46,2.46,2.33,2.43,45951.0
2024-10-22,2.39,2.46,2.38,2.42,29508.0
2024-10-23,2.43,2.43,2.31,2.32,53159.0
2024-10-24,2.32,2.33,2.25,2.31,53080.0
2024-10-25,2.3,2.33,2.29,2.3,16672.0
2024-10-28,2.23,2.25,2.16,2.19,151103.0
2024-10-29,2.19,2.22,2.11,2.14,80180.0
2024-10-30,2.22,2.22,2.1,2.18,56670.0
2024-10-31,2.14,2.15,2.07,2.15,87665.0
2024-11-01,2.13,2.16,2.05,2.08,41163.0
2024-11-04,2.08,2.16,2.08,2.13,68624.0
2024-11-05,2.07,2.15,2.07,2.13,77129.0
2024-11-06,2.07,2.19,2.07,2.16,108506.0
2024-11-07,2.17,2.18,2.12,2.17,36760.0
2024-11-08,2.21,2.28,2.04,2.08,110842.0
2024-11-11,2.07,2.09,2.005,2.06,107000.0
2024-11-12,2.02,2.12,2.01,2.07,152976.0
2024-11-13,2.02,2.05,1.94,2.0,296293.0
2024-11-14,2.03,2.07,1.99,2.04,67281.0
2024-11-15,1.98,2.09,1.97,2.0,83509.0
2024-11-18,1.99,2.1,1.975,2.06,92822.0
2024-11-19,2.1,2.11,2.0,2.06,184302.0
2024-11-20,2.03,2.12,2.01,2.04,263467.0
2024-11-21,2.08,2.21,2.05,2.19,221529.0
2024-11-22,2.16,2.23,2.16,2.22,70430.0
2024-11-25,2.24,2.25,2.11,2.14,148150.0
2024-11-26,2.12,2.12,2.07,2.08,93857.0
2024-11-27,2.09,2.16,2.06,2.07,68978.0
2024-11-28,2.13,2.14,2.08,2.12,21009.0
2024-11-29,2.12,2.15,2.1,2.14,43909.0
2024-12-02,2.15,2.21,2.06,2.1,67295.0
2024-12-03,2.08,2.21,2.06,2.17,131490.0
2024-12-04,2.17,2.24,2.09,2.18,118062.0
2024-12-05,2.19,2.23,2.17,2.21,32848.0
2024-12-06,2.24,2.24,2.09,2.11,141244.0
2024-12-09,2.09,2.21,2.08,2.11,94185.0
2024-12-10,2.1,2.15,2.08,2.09,71730.0
2024-12-11,2.06,2.14,2.05,2.14,57665.0
2024-12-12,2.14,2.14,1.95,2.01,607677.0
2024-12-13,1.94,1.99,1.94,1.96,65927.0
2024-12-16,1.96,1.99,1.86,1.88,255889.0
2024-12-17,1.88,1.9,1.77,1.88,313403.0
2024-12-18,1.82,1.89,1.71,1.75,202312.0
2024-12-19,1.77,1.8,1.73,1.75,97134.0
2024-12-20,1.73,1.82,1.72,1.78,127274.0
2024-12-23,1.78,1.82,1.74,1.82,135185.0
2024-12-24,1.82,1.9,1.82,1.85,103600.0
2024-12-27,1.86,1.91,1.82,1.85,76153.0
2024-12-30,1.81,1.93,1.77,1.89,124572.0
2024-12-31,1.93,1.94,1.84,1.89,96816.0
2025-01-02,1.95,2.08,1.93,2.05,278389.0
2025-01-03,2.1,2.14,2.03,2.14,84394.0
2025-01-06,2.14,2.2,2.13,2.14,134216.0
2025-01-07,2.15,2.2,2.15,2.18,93007.0
2025-01-08,2.17,2.18,2.11,2.15,67034.0
2025-01-09,2.15,2.2,2.12,2.13,20500.0
2025-01-10,2.16,2.2,2.15,2.18,95881.0
2025-01-13,2.15,2.2,2.12,2.12,102323.0
2025-01-14,2.09,2.18,2.06,2.17,153633.0
2025-01-15,2.18,2.2,2.14,2.19,154344.0
2025-01-16,2.16,2.22,2.15,2.17,159996.0
2025-01-17,2.18,2.2,2.11,2.14,132000.0
2025-01-20,2.08,2.18,2.07,2.18,17106.0
2025-01-21,2.19,2.2,2.1,2.15,48788.0
2025-01-22,2.15,2.16,2.09,2.11,44800.0
2025-01-23,2.06,2.22,2.06,2.12,62050.0
2025-01-24,2.14,2.14,2.03,2.08,123068.0
2025-01-27,2.04,2.1,2.0,2.0,136957.0
2025-01-28,2.09,2.11,2.0,2.09,132407.0
2025-01-29,2.1,2.18,2.02,2.18,236200.0
2025-01-30,2.16,2.19,2.11,2.14,179337.0
2025-01-31,2.14,2.19,2.02,2.07,91544.0
2025-02-03,1.99,2.04,1.97,2.0,83002.0
2025-02-04,2.05,2.07,1.85,2.04,63515.0
2025-02-05,2.06,2.06,2.0,2.0,6779.0
2025-02-06,2.03,2.03,1.92,1.93,103997.0
2025-02-07,1.92,1.96,1.9,1.92,60087.0
2025-02-10,1.92,2.0,1.92,1.95,38646.0
2025-02-11,1.99,2.04,1.95,1.98,42175.0
2025-02-12,1.98,1.98,1.96,1.96,29300.0
2025-02-13,1.96,1.97,1.95,1.96,38710.0
2025-02-14,1.96,2.01,1.92,1.96,67338.0
2025-02-18,1.96,1.99,1.95,1.96,95560.0
2025-02-19,2.0,2.02,1.97,2.0,62425.0
2025-02-20,2.01,2.01,1.96,1.98,53775.0
2025-02-21,1.95,1.95,1.85,1.86,162294.0
2025-02-24,1.82,1.85,1.78,1.78,78821.0
2025-02-25,1.75,1.75,1.68,1.71,158577.0
2025-02-26,1.7,1.73,1.63,1.65,139008.0
2025-02-27,1.65,1.76,1.65,1.7,83982.0
2025-02-28,1.98,1.98,1.65,1.7,91418.0
2025-03-03,1.64,1.7,1.52,1.55,176694.0
2025-03-04,1.52,1.55,1.44,1.46,155246.0
2025-03-05,1.5,1.5,1.43,1.47,30831.0
2025-03-06,1.47,1.49,1.42,1.45,55190.0
2025-03-07,1.45,1.55,1.45,1.53,107010.0
2025-03-10,1.5,1.5,1.43,1.43,79950.0
2025-03-11,1.47,1.55,1.47,1.53,133620.0
2025-03-12,1.52,1.56,1.52,1.55,15244.0
2025-03-13,1.58,1.63,1.5,1.52,75655.0
2025-03-14,1.55,1.57,1.47,1.56,47532.0
2025-03-17,1.52,1.61,1.51,1.55,74257.0
2025-03-18,1.57,1.58,1.53,1.55,30295.0
2025-03-19,1.5,1.63,1.5,1.61,56500.0
2025-03-20,1.64,1.67,1.58,1.64,51951.0
2025-03-21,1.63,1.67,1.61,1.64,8317.0
2025-03-24,1.64,1.75,1.64,1.74,137027.0
2025-03-25,1.69,1.8,1.69,1.73,47465.0
2025-03-26,1.7,1.83,1.7,1.81,93900.0
2025-03-27,1.78,1.82,1.68,1.82,47324.0
2025-03-28,1.82,1.82,1.76,1.76,43148.0
2025-03-31,1.75,1.85,1.7,1.81,145779.0
2025-04-01,1.84,1.84,1.8,1.83,21635.0
2025-04-02,1.8,1.83,1.8,1.83,23607.0
2025-04-03,1.71,1.73,1.63,1.67,237787.0
2025-04-04,1.54,1.56,1.43,1.52,268145.0
2025-04-07,1.4,1.54,1.36,1.47,231356.0
2025-04-08,1.52,1.54,1.29,1.31,249193.0
2025-04-09,1.29,1.5,1.26,1.47,125350.0
2025-04-10,1.42,1.43,1.31,1.34,58585.0
2025-04-11,1.35,1.36,1.3,1.34,201003.0
2025-04-14,1.36,1.43,1.31,1.34,62250.0
2025-04-15,1.34,1.36,1.32,1.35,39805.0
2025-04-16,1.34,1.39,1.33,1.35,208216.0
2025-04-17,1.37,1.54,1.37,1.47,138310.0
2025-04-21,1.4,1.44,1.36,1.41,91034.0
2025-04-22,1.43,1.46,1.41,1.41,44332.0
2025-04-23,1.47,1.48,1.35,1.4,165258.0
2025-04-24,1.4,1.44,1.38,1.41,47660.0
2025-04-25,1.42,1.44,1.39,1.42,55380.0
2025-04-28,1.44,1.44,1.38,1.41,43727.0
2025-04-29,1.4,1.41,1.36,1.36,49440.0
2025-04-30,1.36,1.36,1.31,1.33,114615.0
2025-05-01,1.31,1.37,1.31,1.35,43759.0
2025-05-02,1.36,1.36,1.32,1.36,37720.0
2025-05-05,1.36,1.36,1.32,1.34,63300.0
2025-05-06,1.35,1.41,1.34,1.38,126924.0
2025-05-07,1.36,1.4,1.33,1.4,87300.0
2025-05-08,1.4,1.47,1.4,1.45,278843.0
2025-05-09,1.48,1.53,1.45,1.52,248489.0
2025-05-12,1.55,1.64,1.53,1.62,203734.0
2025-05-13,1.66,1.68,1.59,1.68,170162.0
2025-05-14,1.63,1.66,1.61,1.64,56960.0
2025-05-15,1.63,1.63,1.53,1.55,139675.0
2025-05-16,1.52,1.64,1.48,1.58,58150.0
2025-05-20,1.59,1.59,1.52,1.58,42315.0
2025-05-21,1.59,1.65,1.58,1.59,117029.0
2025-05-22,1.6,1.6,1.56,1.59,34159.0
2025-05-23,1.54,1.6,1.53,1.59,52351.0
2025-05-26,1.61,1.65,1.59,1.64,121305.0
2025-05-27,1.59,1.67,1.56,1.66,91768.0
2025-05-28,1.66,1.7,1.65,1.68,87465.0
2025-05-29,1.71,1.71,1.66,1.69,77725.0
2025-05-30,1.71,1.71,1.65,1.66,74798.0
2025-06-02,1.7,1.71,1.67,1.71,53580.0
2025-06-03,1.7,1.78,1.69,1.78,161103.0
2025-06-04,1.76,1.84,1.76,1.8,226505.0
2025-06-05,1.8,1.81,1.75,1.8,113753.0
2025-06-06,1.8,1.85,1.8,1.85,111013.0
2025-06-09,1.85,1.93,1.81,1.92,275385.0
2025-06-10,1.95,2.01,1.9,1.94,188394.0
2025-06-11,1.95,2.09,1.925,2.09,237723.0
2025-06-12,2.08,2.11,2.04,2.05,51969.0
2025-06-13,2.12,2.18,2.05,2.11,322419.0
2025-06-16,2.1,2.14,2.04,2.14,167072.0
2025-06-17,2.11,2.17,2.05,2.16,165358.0
2025-06-18,2.22,2.24,2.15,2.22,191890.0
2025-06-19,2.23,2.3,2.23,2.29,73183.0
2025-06-20,2.29,2.29,2.2,2.25,186193.0
2025-06-23,2.23,2.23,2.03,2.04,220931.0
2025-06-24,1.98,2.06,1.97,1.98,121182.0
2025-06-25,1.97,2.0,1.95,1.96,53850.0
2025-06-26,1.95,2.0,1.95,1.97,42278.0
2025-06-27,1.99,2.0,1.93,1.94,40014.0
2025-06-30,1.95,1.95,1.9,1.9,21982.0
2025-07-02,1.91,2.05,1.9,2.04,134602.0
2025-07-03,2.03,2.06,1.98,2.01,104246.0
2025-07-04,2.01,2.05,2.0,2.02,27110.0
2025-07-07,2.02,2.1,1.99,2.1,111960.0
2025-07-08,2.13,2.33,2.12,2.27,313149.0
2025-07-09,2.25,2.35,2.21,2.23,81882.0
2025-07-10,2.25,2.25,2.17,2.19,105351.0
2025-07-11,2.22,2.28,2.16,2.24,108737.0
2025-07-14,2.22,2.25,2.2,2.2,16936.0
2025-07-15,2.21,2.25,2.19,2.2,82374.0
2025-07-16,2.17,2.22,2.17,2.2,32567.0
2025-07-17,2.18,2.27,2.18,2.25,143395.0
2025-07-18,2.28,2.34,2.27,2.31,93221.0
2025-07-21,2.35,2.35,2.28,2.3,54233.0
2025-07-22,2.3,2.38,2.295,2.33,84028.0
2025-07-23,2.36,2.37,2.29,2.32,79980.0
2025-07-24,2.35,2.39,2.33,2.39,102355.0
2025-07-25,2.4,2.42,2.34,2.37,47242.0
2025-07-28,2.41,2.43,2.35,2.43,81483.0
2025-07-29,2.48,2.49,2.41,2.46,92074.0
2025-07-30,2.45,2.47,2.4,2.46,119581.0
2025-07-31,2.45,2.45,2.39,2.42,69922.0
2025-08-01,2.4,2.41,2.31,2.36,81577.0
2025-08-05,2.36,2.45,2.36,2.38,95600.0
2025-08-06,2.43,2.43,2.36,2.41,267654.0
2025-08-07,2.42,2.56,2.4,2.52,230192.0
2025-08-08,2.6,2.6,2.46,2.49,137932.0
2025-08-11,2.5,2.57,2.48,2.56,93344.0
2025-08-12,2.57,2.6,2.54,2.54,105910.0
2025-08-13,2.48,2.56,2.46,2.55,67027.0
2025-08-14,2.55,2.59,2.49,2.59,53395.0
2025-08-15,2.59,2.6,2.53,2.55,58675.0
2025-08-18,2.45,2.6,2.44,2.57,76816.0
2025-08-19,2.5,2.57,2.45,2.45,156770.0
2025-08-20,2.42,2.49,2.41,2.47,67722.0
2025-08-21,2.45,2.58,2.45,2.56,155635.0
2025-08-22,2.54,2.69,2.54,2.68,172991.0
2025-08-25,2.7,2.73,2.66,2.73,70808.0
2025-08-26,2.73,2.79,2.71,2.79,159082.0
2025-08-27,2.82,2.9,2.8,2.9,116775.0
2025-08-28,2.9,3.14,2.9,3.04,383876.0
2025-08-29,3.05,3.05,2.94,2.94,108000.0
2025-09-02,2.91,3.05,2.9,3.02,285267.0
2025-09-03,3.07,3.08,2.94,2.97,104650.0
2025-09-04,2.98,3.03,2.96,3.01,37148.0
2025-09-05,2.94,3.01,2.93,2.99,189746.0
2025-09-08,2.99,3.0,2.94,2.95,59356.0
2025-09-09,2.91,3.1,2.91,3.0,156767.0
2025-09-10,3.05,3.12,3.05,3.12,115157.0
2025-09-11,3.1,3.1,3.03,3.03,44110.0
2025-09-12,3.09,3.11,3.045,3.07,95820.0
2025-09-15,3.11,3.11,3.045,3.06,31657.0
2025-09-16,3.06,3.13,3.06,3.12,52213.0
2025-09-17,3.08,3.11,3.05,3.1,145852.0
2025-09-18,3.05,3.19,3.05,3.13,123056.0
2025-09-19,3.1,3.12,3.08,3.12,48785.0
2025-09-22,3.11,3.2,3.1,3.19,132740.0
2025-09-23,3.18,3.23,3.15,3.19,204943.0
2025-09-24,3.21,3.29,3.14,3.29,238686.0
2025-09-25,3.24,3.29,3.23,3.28,94612.0
2025-09-26,3.33,3.39,3.24,3.36,142696.0
2025-09-29,3.33,3.33,3.26,3.27,61302.0
2025-09-30,3.25,3.29,3.2,3.25,128607.0
2025-10-01,3.22,3.32,3.22,3.3,35402.0
2025-10-02,3.29,3.32,3.27,3.27,88601.0
2025-10-03,3.26,3.33,3.26,3.27,203571.0
2025-10-06,3.25,3.33,3.24,3.3,285152.0
2025-10-07,3.26,3.325,3.25,3.32,121024.0
2025-10-08,3.31,3.36,3.29,3.33,137667.0
2025-10-09,3.35,3.35,3.23,3.25,107877.0
2025-10-10,3.19,3.25,3.1,3.13,257569.0
2025-10-14,3.1,3.23,3.05,3.18,237077.0
2025-10-15,3.16,3.24,3.14,3.23,329404.0
2025-10-16,3.16,3.24,3.06,3.08,155078.0
2025-10-17,3.01,3.1,3.0,3.03,222270.0
2025-10-20,3.06,3.27,3.06,3.22,240458.0
2025-10-21,3.2,3.32,3.18,3.3,120369.0
2025-10-22,3.32,3.63,3.32,3.63,253974.0
2025-10-23,3.75,3.85,3.62,3.71,304945.0
2025-10-24,3.7,3.93,3.7,3.85,296044.0
2025-10-27,3.84,3.95,3.82,3.88,160725.0
2025-10-28,3.88,3.88,3.805,3.83,80588.0
2025-10-29,3.89,3.95,3.77,3.8,267240.0
2025-10-30,3.79,3.83,3.77,3.79,84777.0
2025-10-31,3.81,3.92,3.79,3.86,82318.0
2025-11-03,3.87,3.91,3.8,3.86,79713.0
2025-11-04,3.8,3.83,3.77,3.79,28130.0
2025-11-05,3.82,4.05,3.82,3.96,327196.0
2025-11-06,3.99,4.01,3.635,3.89,366831.0
2025-11-07,3.85,3.96,3.81,3.91,105923.0
2025-11-10,3.99,4.11,3.95,4.05,143994.0
2025-11-11,4.05,4.24,4.05,4.19,218238.0
2025-11-12,4.25,4.25,4.1,4.1,69422.0
2025-11-13,4.1,4.11,3.95,3.96,159408.0
2025-11-14,3.93,4.09,3.9,4.0,71995.0
2025-11-17,4.04,4.04,3.92,3.92,69977.0
2025-11-18,3.88,4.08,3.71,4.03,223068.0
2025-11-19,3.98,4.06,3.94,4.03,102486.0
2025-11-20,4.02,4.16,3.97,3.98,195987.0
2025-11-21,3.97,4.0,3.86,3.91,95315.0
2025-11-24,3.9,3.97,3.9,3.97,133611.0
2025-11-25,3.96,3.96,3.79,3.85,65814.0
2025-11-26,3.97,3.97,3.78,3.85,135873.0