Date,Open,High,Low,Close,Volume
2014-03-20,0.8,0.98,0.8,0.905,124089.61797491871
2014-03-21,0.905,0.905,0.825,0.84,72521.38934045519
2014-03-24,0.815,0.89,0.775,0.825,71533.33209475152
2014-03-25,0.84,0.88,0.775,0.79,66211.83302368788
2014-03-26,0.8,0.84,0.775,0.8,79435.46795169532
2014-03-27,0.8,0.855,0.775,0.825,155243.80213655366
2014-03-28,0.84,0.945,0.8,0.905,247326.6350441245
2014-03-31,0.855,0.905,0.825,0.855,74869.42823966559
2014-04-01,0.855,0.905,0.8,0.905,66319.42405945194
2014-04-02,0.865,0.905,0.855,0.88,20511.573037621925
2014-04-03,0.905,0.905,0.825,0.855,41973.27554575012
2014-04-04,0.825,0.89,0.825,0.84,12057.936367858803
2014-04-07,0.84,0.84,0.8,0.8,35002.30527171389
2014-04-08,0.825,0.825,0.8,0.8,5062.583952624245
2014-04-09,0.825,0.84,0.815,0.84,35324.30434277753
2014-04-10,0.84,0.84,0.815,0.815,31546.62052949373
2014-04-11,0.815,0.825,0.815,0.825,16380.54168601951
2014-04-14,0.825,0.825,0.79,0.79,41687.26915931259
2014-04-15,0.79,0.8,0.79,0.79,6547.959475150953
2014-04-16,0.8,0.815,0.79,0.79,13266.5939386902
2014-04-17,0.79,0.8,0.775,0.775,48723.645494658624
2014-04-21,0.775,0.775,0.75,0.75,21312.700534138414
2014-04-22,0.75,0.76,0.75,0.76,24067.10845332095
2014-04-23,0.75,0.8,0.75,0.76,71935.44391546679
2014-04-24,0.75,0.76,0.75,0.76,3436.3338365071995
2014-04-25,0.76,0.79,0.76,0.775,41444.60880167209
2014-04-28,0.775,0.79,0.775,0.775,49246.119948908505
2014-04-29,0.775,0.8,0.775,0.8,3818.707733395263
2014-04-30,0.775,0.79,0.775,0.775,6482.940431955411
2014-05-01,0.8,0.8,0.775,0.775,8856.135508592663
2014-05-02,0.8,0.825,0.79,0.79,39767.27229447283
2014-05-05,0.8,0.8,0.79,0.79,2664.232698560149
2014-05-06,0.79,0.825,0.79,0.825,15864.259521597773
2014-05-07,0.8,0.84,0.79,0.79,32767.662679981426
2014-05-08,0.79,0.825,0.79,0.8,8933.926149558756
2014-05-09,0.855,0.855,0.79,0.79,17634.48037621923
2014-05-12,0.79,0.815,0.775,0.775,24237.783441709245
2014-05-13,0.775,0.825,0.775,0.825,29281.40350673479
2014-05-14,0.79,0.825,0.79,0.825,10017.9638875987
2014-05-15,0.8,0.825,0.79,0.79,27480.99523920112
2014-05-16,0.8,0.8,0.79,0.8,9402.992104040874
2014-05-20,0.79,0.8,0.775,0.775,19917.11321411984
2014-05-21,0.775,0.8,0.775,0.79,36163.35961449141
2014-05-22,0.79,0.8,0.79,0.79,39929.43288434743
2014-05-23,0.775,0.8,0.775,0.775,20025.865304226663
2014-05-26,0.8,0.8,0.775,0.775,6029.74222015792
2014-05-27,0.775,0.8,0.775,0.775,4028.471551323735
2014-05-28,0.79,0.8,0.79,0.79,14695.851834649327
2014-05-29,0.79,0.79,0.79,0.79,10866.694612169067
2014-05-30,0.79,0.8,0.775,0.775,21864.588365071995
2014-06-02,0.79,0.8,0.75,0.775,435912.4347422202
2014-06-03,0.76,0.79,0.76,0.79,95370.55178820252
2014-06-04,0.775,0.775,0.725,0.725,2185.8783093358106
2014-06-05,0.79,0.79,0.75,0.79,6164.037505805853
2014-06-06,0.8,0.8,0.775,0.775,3881.404667905249
2014-06-09,0.8,0.8,0.75,0.76,8161.437993497446
2014-06-10,0.76,0.79,0.75,0.79,3923.5896423594986
2014-06-11,0.775,0.79,0.775,0.775,6743.403622851835
2014-06-12,0.775,0.79,0.775,0.79,15406.80411054343
2014-06-13,0.79,0.855,0.775,0.775,33203.05805852299
2014-06-16,0.775,0.825,0.775,0.775,3656.16012540641
2014-06-17,0.775,0.8,0.775,0.8,6299.880863910823
2014-06-18,0.775,0.815,0.775,0.8,36041.83592661403
2014-06-19,0.8,0.815,0.775,0.775,51997.04470506271
2014-06-20,0.775,0.775,0.775,0.775,1182.7273571760336
2014-06-23,0.775,0.825,0.775,0.815,37419.233395262425
2014-06-24,0.775,0.825,0.775,0.775,14705.914305620066
2014-06-25,0.775,0.8,0.775,0.8,2521.4230143985137
2014-06-26,0.815,0.825,0.79,0.8,7273.6184393869025
2014-06-27,0.8,0.825,0.8,0.815,17147.224570366932
2014-06-30,0.825,0.855,0.815,0.825,55941.920343706464
2014-07-02,0.865,0.865,0.79,0.815,10001.322108685556
2014-07-03,0.79,0.815,0.79,0.8,739.9786344635393
2014-07-04,0.79,0.8,0.79,0.8,408.30411054342784
2014-07-07,0.8,0.825,0.775,0.79,4997.951927542964
2014-07-08,0.79,0.815,0.79,0.79,4090.007431490944
2014-07-09,0.79,0.825,0.79,0.815,33006.83987459359
2014-07-10,0.8,0.855,0.8,0.8,309413.24198792386
2014-07-11,0.815,0.815,0.79,0.79,11556.747909893173
2014-07-14,0.775,0.815,0.775,0.8,3918.5584068741296
2014-07-15,0.775,0.815,0.775,0.8,1957.1506038086395
2014-07-16,0.775,0.815,0.775,0.8,21912.965629354392
2014-07-17,0.79,0.8,0.775,0.775,2368.5508592661404
2014-07-18,0.775,0.79,0.775,0.775,2804.7202740362286
2014-07-21,0.775,0.8,0.775,0.775,12679.100441244776
2014-07-22,0.775,0.8,0.775,0.775,1598.3848118903857
2014-07-23,0.775,0.825,0.775,0.815,95436.34486762658
2014-07-24,0.775,0.825,0.775,0.815,173449.52124941943
2014-07-25,0.79,0.89,0.79,0.89,420706.106014863
2014-07-28,0.915,0.915,0.88,0.88,12041.681607059918
2014-07-29,0.88,0.88,0.8,0.815,13147.392359498375
2014-07-30,0.8,0.825,0.8,0.825,24600.80643288435
2014-07-31,0.815,0.815,0.8,0.8,35784.85589874594
2014-08-01,0.815,0.84,0.8,0.825,21153.24907106364
2014-08-05,0.825,0.84,0.825,0.84,21201.62633534603
2014-08-06,0.84,0.84,0.8,0.825,8483.824082675337
2014-08-07,0.825,0.84,0.825,0.84,5385.744078030655
2014-08-08,0.825,0.855,0.825,0.825,31205.270552717146
2014-08-11,0.8,0.815,0.8,0.815,14453.578495123083
2014-08-12,0.8,0.825,0.8,0.815,7964.832791453786
2014-08-13,0.825,0.855,0.825,0.825,21974.11449140734
2014-08-14,0.84,0.865,0.84,0.84,1367.3349976776592
2014-08-15,0.84,0.905,0.84,0.88,50650.9957036693
2014-08-18,0.915,0.915,0.88,0.88,13699.667208546216
2014-08-19,0.88,0.905,0.88,0.88,5400.450766372504
2014-08-20,0.88,0.915,0.855,0.865,24925.90164886205
2014-08-21,0.89,0.89,0.865,0.89,10935.5838365072
2014-08-22,0.89,0.905,0.89,0.905,1760.15838365072
2014-08-25,0.915,0.915,0.89,0.89,19826.93799349745
2014-08-26,0.905,0.93,0.89,0.93,25357.03982814677
2014-08-27,0.93,0.93,0.89,0.915,4275.776126335347
2014-08-28,0.89,0.905,0.89,0.905,903.6872967951696
2014-08-29,0.89,0.89,0.79,0.855,61507.62784486763
2014-09-02,0.855,0.905,0.855,0.905,7486.865420343707
2014-09-03,0.865,0.865,0.855,0.865,4367.112401300511
2014-09-04,0.865,0.865,0.865,0.865,3441.365071992569
2014-09-05,0.865,0.865,0.865,0.865,5455.020320483048
2014-09-08,0.865,0.865,0.865,0.865,1687.785996284255
2014-09-09,0.865,0.865,0.855,0.865,12119.85926614027
2014-09-10,0.855,0.88,0.855,0.88,4351.631676730144
2014-09-11,0.865,0.88,0.825,0.88,9084.089177891316
2014-09-12,0.825,0.88,0.825,0.88,4314.864955875523
2014-09-15,0.79,0.825,0.79,0.825,1402.553646075244
2014-09-16,0.815,0.825,0.815,0.825,25684.457152810035
2014-09-17,0.825,0.825,0.825,0.825,252.33581049698097
2014-09-18,0.825,0.825,0.775,0.8,10774.971319089644
2014-09-19,0.8,0.8,0.775,0.79,16915.40071992569
2014-09-22,0.775,0.79,0.775,0.79,4306.350557361821
2014-09-23,0.79,0.8,0.775,0.775,1999.7225963771484
2014-09-24,0.775,0.775,0.775,0.775,2978.4914073385976
2014-09-25,0.775,0.8,0.67,0.8,4134.127496516489
2014-09-26,0.67,0.8,0.67,0.8,41.79795633999071
2014-09-29,0.735,0.75,0.725,0.725,12141.532280538784
2014-09-30,0.725,0.775,0.725,0.76,12025.813864375292
2014-10-01,0.75,0.775,0.75,0.775,12411.670924291688
2014-10-02,0.75,0.75,0.75,0.75,10200.63643752903
2014-10-03,0.75,0.75,0.725,0.725,12127.212610311197
2014-10-06,0.725,0.75,0.725,0.75,12263.055968416164
2014-10-07,0.735,0.75,0.735,0.75,3624.037621922899
2014-10-08,0.75,0.75,0.75,0.75,3250.5651416627966
2014-10-09,0.775,0.775,0.75,0.75,2999.003367394334
2014-10-10,0.735,0.735,0.735,0.735,2490.8485833720392
2014-10-14,0.735,0.775,0.735,0.735,5762.312703204831
2014-10-15,0.735,0.735,0.735,0.735,8505.110078959591
2014-10-16,0.735,0.735,0.735,0.735,2618.5645610775664
2014-10-17,0.735,0.76,0.735,0.76,23808.58035299582
2014-10-20,0.735,0.76,0.725,0.75,18940.66651184394
2014-10-21,0.75,0.75,0.725,0.735,10653.447631212262
2014-10-22,0.735,0.735,0.735,0.735,25866.742684626104
2014-10-23,0.735,0.735,0.735,0.735,2961.849628425453
2014-10-24,0.75,0.75,0.735,0.735,3270.3030654900144
2014-10-27,0.735,0.75,0.67,0.725,10794.70924291686
2014-10-28,0.735,0.735,0.67,0.725,93525.63643752904
2014-10-29,0.67,0.725,0.66,0.725,353.7345564328844
2014-10-30,0.67,0.71,0.62,0.71,7287.164073385974
2014-10-31,0.635,0.7,0.62,0.7,8487.69426381793
2014-11-03,0.75,0.75,0.67,0.67,2283.4068741291226
2014-11-04,0.7,0.75,0.7,0.75,2808.5904551788203
2014-11-05,0.685,0.7,0.67,0.685,851.052833255922
2014-11-06,0.67,0.825,0.67,0.79,8020.563399907107
2014-11-07,0.735,0.8,0.725,0.8,7227.563283790061
2014-11-10,0.775,0.8,0.75,0.75,88610.11936832329
2014-11-11,0.7,0.775,0.7,0.775,17238.173827217837
2014-11-12,0.7,0.825,0.7,0.825,1407.5848815606132
2014-11-13,0.7,0.825,0.7,0.775,72899.89305620066
2014-11-14,0.775,0.825,0.775,0.825,47776.999187180685
2014-11-17,0.815,0.84,0.775,0.8,39483.58801672086
2014-11-18,0.84,0.855,0.775,0.855,78897.89979098932
2014-11-19,0.855,0.855,0.825,0.825,32250.993497445423
2014-11-20,0.8,0.855,0.8,0.84,74493.63365071993
2014-11-21,0.825,0.855,0.825,0.825,69285.9179052485
2014-11-24,0.825,0.84,0.825,0.825,2697.903274500697
2014-11-25,0.825,0.825,0.825,0.825,2769.114607524385
2014-11-26,0.825,0.825,0.79,0.825,13190.351370181144
2014-11-27,0.775,0.775,0.735,0.735,23027.57779842081
2014-11-28,0.75,0.825,0.75,0.825,1069.718067812355
2014-12-01,0.825,0.855,0.775,0.855,62303.72410589875
2014-12-02,0.76,0.855,0.76,0.855,1104.1626799814214
2014-12-03,0.79,0.855,0.775,0.8,4261.843474222016
2014-12-04,0.775,0.855,0.775,0.855,1317.0226428239666
2014-12-05,0.8,0.8,0.8,0.8,5749.928123548538
2014-12-08,0.855,0.855,0.825,0.825,35409.8353460288
2014-12-09,0.825,0.825,0.815,0.825,931.9396191360892
2014-12-10,0.825,0.84,0.825,0.84,5078.838713423131
2014-12-11,0.84,0.855,0.8,0.855,31603.512192289832
2014-12-12,0.825,0.855,0.825,0.855,11460.38039944264
2014-12-15,0.825,0.825,0.825,0.825,13040.575359962844
2014-12-16,0.825,0.825,0.75,0.775,85492.30143985138
2014-12-17,0.75,0.825,0.75,0.775,777.5193915466791
2014-12-18,0.775,0.825,0.775,0.825,45032.65373896888
2014-12-19,0.79,0.8,0.75,0.8,9010.168718067813
2014-12-22,0.775,0.775,0.75,0.75,23408.790640966097
2014-12-23,0.76,0.8,0.76,0.8,7474.093822573154
2014-12-24,0.76,0.825,0.76,0.825,3072.923827217836
2014-12-29,0.825,0.825,0.76,0.815,2029.5229911751048
2014-12-30,0.76,0.815,0.725,0.815,7012.76823037622
2014-12-31,0.775,0.775,0.725,0.775,28416.8050394798
2015-01-02,0.725,0.775,0.725,0.775,70.82431490942871
2015-01-05,0.735,0.775,0.725,0.75,21640.11785880168
2015-01-06,0.735,0.775,0.735,0.75,24846.175917324665
2015-01-07,0.75,0.775,0.75,0.775,13411.725731537392
2015-01-08,0.735,0.75,0.735,0.75,2601.535764050163
2015-01-09,0.75,0.775,0.75,0.775,3974.6760334417095
2015-01-12,0.75,0.775,0.75,0.775,446.618903855086
2015-01-13,0.75,0.76,0.735,0.76,7501.959126799815
2015-01-14,0.75,0.75,0.735,0.735,6349.032164421737
2015-01-15,0.735,0.775,0.735,0.775,2755.955991639573
2015-01-16,0.735,0.775,0.735,0.775,1075.9103576405016
2015-01-19,0.735,0.775,0.735,0.775,10530.762888992103
2015-01-20,0.75,0.775,0.75,0.75,17363.18067812355
2015-01-21,0.75,0.75,0.75,0.75,1652.56734788667
2015-01-22,0.75,0.775,0.735,0.775,15079.386785880168
2015-01-23,0.735,0.775,0.735,0.775,5203.845564328844
2015-01-26,0.735,0.775,0.735,0.775,15615.019856014864
2015-01-27,0.75,0.775,0.75,0.775,3978.933232698561
2015-01-28,0.75,0.775,0.75,0.75,3019.902345564329
2015-01-29,0.75,0.75,0.75,0.75,611.875638643753
2015-01-30,0.75,0.75,0.75,0.75,7424.5555039479805
2015-02-02,0.735,0.775,0.7,0.725,9192.067231769624
2015-02-03,0.725,0.8,0.7,0.775,31408.455062703208
2015-02-04,0.75,0.775,0.7,0.775,1284.126103111937
2015-02-05,0.775,0.8,0.775,0.775,5558.741175104506
2015-02-06,0.775,0.775,0.7,0.775,6578.920924291687
2015-02-09,0.79,0.79,0.7,0.75,5636.144797956341
2015-02-10,0.71,0.725,0.71,0.725,1234.5877844867628
2015-02-11,0.725,0.725,0.7,0.725,1823.6293543892243
2015-02-12,0.725,0.775,0.725,0.775,31750.57907570832
2015-02-13,0.775,0.775,0.75,0.75,5029.687412912216
2015-02-17,0.725,0.725,0.7,0.7,22239.221899674874
2015-02-18,0.7,0.725,0.66,0.725,16709.507083139808
2015-02-19,0.725,0.725,0.71,0.725,4873.33209475151
2015-02-20,0.735,0.8,0.725,0.725,11711.942173711102
2015-02-23,0.725,0.725,0.725,0.725,1302.702972596377
2015-02-24,0.725,0.8,0.725,0.725,2777.241987923828
2015-02-25,0.725,0.735,0.725,0.735,627.7433813283791
2015-02-26,0.735,0.735,0.735,0.735,1219.107059916396
2015-02-27,0.735,0.79,0.735,0.79,3841.541802136554
2015-03-02,0.735,0.735,0.735,0.735,972.5765211333024
2015-03-03,0.735,0.735,0.735,0.735,542.2123780771018
2015-03-04,0.815,0.815,0.735,0.775,8230.327217835578
2015-03-05,0.735,0.8,0.725,0.725,5683.748026010219
2015-03-06,0.725,0.725,0.725,0.725,565.046446818393
2015-03-09,0.725,0.725,0.725,0.725,1942.4439154667907
2015-03-10,0.725,0.725,0.725,0.725,3521.864839758477
2015-03-11,0.725,0.725,0.725,0.725,623.099163957269
2015-03-12,0.7,0.775,0.7,0.775,7462.09626103112
2015-03-13,0.71,0.76,0.7,0.76,580.5271713887599
2015-03-16,0.735,0.735,0.725,0.725,864.211449140734
2015-03-17,0.725,0.725,0.725,0.725,248.85264746864843
2015-03-18,0.725,0.75,0.7,0.75,3016.806200650256
2015-03-19,0.75,0.75,0.725,0.725,502.7365304226661
2015-03-20,0.71,0.735,0.7,0.725,17547.401300510915
2015-03-23,0.7,0.75,0.7,0.7,4815.666395726893
2015-03-24,0.7,0.725,0.7,0.725,3839.606711565258
2015-03-25,0.725,0.725,0.725,0.725,705.534022294473
2015-03-26,0.7,0.725,0.7,0.725,3673.188922433814
2015-03-27,0.7,0.75,0.7,0.7,20773.584300975384
2015-03-30,0.71,0.71,0.71,0.71,858.0191593125871
2015-03-31,0.71,0.75,0.71,0.75,2275.6665118439387
2015-04-01,0.725,0.725,0.725,0.725,5167.465861588482
2015-04-02,0.725,0.775,0.725,0.75,26252.98676265676
2015-04-06,0.725,0.775,0.725,0.775,51802.37459359034
2015-04-07,0.71,0.76,0.71,0.76,2283.4068741291226
2015-04-08,0.725,0.8,0.725,0.8,6622.6539712029735
2015-04-09,0.7,0.8,0.7,0.8,6789.071760334417
2015-04-10,0.8,0.825,0.725,0.8,9367.77345564329
2015-04-13,0.76,0.825,0.75,0.815,1848.7855318160707
2015-04-14,0.8,0.8,0.75,0.8,23623.19867626568
2015-04-15,0.775,0.865,0.775,0.865,6892.792614955876
2015-04-16,0.775,0.79,0.775,0.79,2541.547956339991
2015-04-17,0.775,0.815,0.775,0.815,2864.321063632141
2015-04-20,0.8,0.825,0.8,0.8,3786.585229911752
2015-04-21,0.8,0.8,0.8,0.8,726.4330004644683
2015-04-22,0.8,0.8,0.775,0.8,1979.5976544356715
2015-04-23,0.775,0.8,0.775,0.8,49.15130051091501
2015-04-24,0.8,0.8,0.775,0.775,3483.1630283325594
2015-04-27,0.775,0.775,0.775,0.775,2053.9051323734325
2015-04-28,0.75,0.775,0.75,0.775,7139.323153738969
2015-04-29,0.775,0.775,0.775,0.775,911.4276590803532
2015-04-30,0.775,0.79,0.775,0.79,2186.652345564329
2015-05-01,0.75,0.75,0.75,0.75,870.7907570831399
2015-05-04,0.75,0.775,0.75,0.75,5586.993497445425
2015-05-05,0.79,0.79,0.75,0.79,1248.1334184858338
2015-05-06,0.75,0.76,0.75,0.76,1401.005573618207
2015-05-07,0.75,0.79,0.75,0.79,629.678471899675
2015-05-08,0.775,0.79,0.75,0.79,43965.25777984208
2015-05-11,0.775,0.775,0.775,0.775,14578.972364143056
2015-05-12,0.775,0.775,0.775,0.775,468.67893636785885
2015-05-13,0.775,0.79,0.775,0.775,33428.689619136094
2015-05-14,0.75,0.79,0.75,0.79,1241.1670924291686
2015-05-15,0.75,0.8,0.75,0.8,20255.75406409661
2015-05-19,0.75,0.75,0.75,0.75,1106.8718067812356
2015-05-20,0.75,0.75,0.75,0.75,1219.107059916396
2015-05-21,0.75,0.775,0.75,0.775,1784.1535067347888
2015-05-22,0.775,0.775,0.775,0.775,0.0
2015-05-25,0.75,0.8,0.75,0.8,21862.6532745007
2015-05-26,0.76,0.815,0.76,0.775,9259.021365536462
2015-05-27,0.79,0.8,0.76,0.76,3773.8136321412
2015-05-28,0.775,0.825,0.775,0.825,9350.357640501628
2015-05-29,0.8,0.8,0.76,0.8,6599.432884347423
2015-06-01,0.8,0.815,0.75,0.815,2796.205875522527
2015-06-02,0.825,0.955,0.815,0.905,10644.159196470042
2015-06-03,0.84,0.89,0.815,0.89,479.90246168137486
2015-06-04,0.815,0.855,0.8,0.815,4090.007431490944
2015-06-05,0.8,0.815,0.8,0.8,345.9941941477009
2015-06-08,0.8,0.855,0.775,0.775,11642.278913144452
2015-06-09,0.89,0.89,0.865,0.89,5882.675336739434
2015-06-10,0.825,0.855,0.825,0.855,1161.05434277752
2015-06-11,0.825,0.905,0.815,0.905,12456.95204366001
2015-06-12,0.93,0.93,0.815,0.93,1935.4775894101256
2015-06-15,0.945,0.945,0.8,0.8,4559.073385973062
2015-06-16,0.8,0.8,0.8,0.8,112.23525313516024
2015-06-17,0.8,0.8,0.8,0.8,685.4090803529958
2015-06-18,0.8,0.8,0.8,0.8,535.2460520204367
2015-06-19,0.8,0.8,0.8,0.8,3754.075708313981
2015-06-22,0.8,0.8,0.8,0.8,4050.531583836508
2015-06-23,0.8,0.8,0.8,0.8,219.43927078495125
2015-06-24,0.8,0.8,0.79,0.79,2426.2165582907573
2015-06-25,0.75,0.79,0.75,0.775,4598.162215513238
2015-06-26,0.76,0.76,0.76,0.76,280.5881328379006
2015-06-29,0.76,0.76,0.76,0.76,1192.0157919182536
2015-06-30,0.76,0.775,0.75,0.775,375674.6133302369
2015-07-02,0.775,0.775,0.775,0.775,20107.52612633535
2015-07-03,0.775,0.775,0.775,0.775,212.8599628425453
2015-07-06,0.775,0.8,0.775,0.8,4412.006502554576
2015-07-07,0.775,0.815,0.775,0.815,2761.374245239201
2015-07-08,0.79,0.815,0.79,0.815,1.1610543427775195
2015-07-09,0.79,0.825,0.79,0.8,2515.617742684626
2015-07-10,0.815,0.815,0.8,0.8,576.6569902461682
2015-07-13,0.8,0.855,0.8,0.855,14076.235833720391
2015-07-14,0.905,0.93,0.825,0.93,12061.419530887137
2015-07-15,0.955,1.11,0.955,1.11,29220.6416627961
2015-07-16,0.955,0.98,0.955,0.98,4063.30318160706
2015-07-17,0.955,0.98,0.955,0.98,3007.130747793776
2015-07-20,0.98,0.98,0.88,0.88,12025.813864375292
2015-07-21,0.89,0.955,0.89,0.89,6982.193799349745
2015-07-22,0.89,0.89,0.88,0.89,3521.864839758477
2015-07-23,0.88,0.88,0.88,0.88,677.6687180678124
2015-07-24,0.88,0.88,0.88,0.88,4373.304691128658
2015-07-27,0.955,1.11,0.955,1.11,5301.374129122156
2015-07-28,0.955,1.01,0.905,0.955,10101.55980027868
2015-07-29,0.905,1.02,0.88,0.955,31869.006618671625
2015-07-30,0.905,0.905,0.88,0.905,4876.428239665584
2015-07-31,0.93,0.93,0.905,0.905,11777.73525313516
2015-08-04,0.905,0.905,0.905,0.905,1421.5175336739435
2015-08-05,0.905,0.905,0.905,0.905,0.0
2015-08-06,0.93,0.93,0.905,0.93,4120.581862517418
2015-08-07,0.93,0.93,0.93,0.93,0.0
2015-08-10,0.905,0.915,0.88,0.88,1420.356479331166
2015-08-11,0.88,0.88,0.88,0.88,433.8473060845333
2015-08-12,0.825,0.93,0.825,0.93,1490.019739897817
2015-08-13,0.825,0.93,0.825,0.93,65.79307942405946
2015-08-14,0.855,0.93,0.855,0.93,38.70181142591733
2015-08-17,0.93,0.93,0.93,0.93,3018.741291221552
2015-08-18,0.93,0.93,0.93,0.93,0.0
2015-08-19,0.855,0.93,0.855,0.93,73.9204598235021
2015-08-20,0.93,1.035,0.84,0.84,1473.3779609846729
2015-08-21,0.84,0.84,0.84,0.84,9.675452856479332
2015-08-24,0.84,0.905,0.84,0.84,11036.595564328843
2015-08-25,0.84,0.84,0.825,0.825,2709.126799814213
2015-08-26,0.825,0.825,0.825,0.825,0.0
2015-08-27,0.775,0.855,0.775,0.855,2747.82861124013
2015-08-28,0.825,0.825,0.825,0.825,379.2777519739898
2015-08-31,0.8,0.8,0.8,0.8,1743.1295866233163
2015-09-01,0.8,0.8,0.8,0.8,2259.0247329307945
2015-09-02,0.8,0.825,0.8,0.825,2167.3014398513706
2015-09-03,0.825,0.855,0.825,0.855,3999.832210868556
2015-09-04,0.855,0.855,0.855,0.855,563.1113562470971
2015-09-08,0.8,0.855,0.8,0.855,377.7296795169531
2015-09-09,0.8,0.8,0.8,0.8,2234.255573618208
2015-09-10,0.8,0.8,0.8,0.8,1029.468183929401
2015-09-11,0.775,0.775,0.775,0.775,232.98490478402232
2015-09-14,0.815,0.815,0.775,0.79,2353.070134695773
2015-09-15,0.8,0.8,0.79,0.79,214.0210171853228
2015-09-16,0.775,0.8,0.775,0.8,465.1957733395263
2015-09-17,0.8,0.8,0.8,0.8,85.14398513701812
2015-09-18,0.8,0.8,0.8,0.8,563.1113562470971
2015-09-21,0.8,0.8,0.8,0.8,2291.921272642824
2015-09-22,0.8,0.8,0.8,0.8,356.4436832326986
2015-09-23,0.8,0.8,0.8,0.8,136.230376219229
2015-09-24,0.8,0.8,0.8,0.8,224.4705062703205
2015-09-25,0.8,0.8,0.8,0.8,9693.642707849513
2015-09-28,0.8,0.8,0.8,0.8,2097.638179284719
2015-09-29,0.8,0.8,0.8,0.8,0.0
2015-09-30,0.8,0.8,0.75,0.8,35788.33906177427
2015-10-01,0.75,0.8,0.75,0.8,29.026358569438
2015-10-02,0.75,0.775,0.71,0.775,9153.365420343707
2015-10-05,0.735,0.775,0.735,0.775,0.3870181142591733
2015-10-06,0.735,0.75,0.725,0.725,1741.5815141662797
2015-10-07,0.725,0.725,0.725,0.725,0.0
2015-10-08,0.725,0.75,0.725,0.75,1892.5185787273567
2015-10-09,0.725,0.725,0.725,0.725,4261.456456107757
2015-10-13,0.725,0.725,0.725,0.725,1214.849860659545
2015-10-14,0.725,0.775,0.725,0.725,1140.1553646075245
2015-10-15,0.71,0.71,0.71,0.71,604.5222944728287
2015-10-16,0.725,0.735,0.725,0.735,3105.0463307013474
2015-10-19,0.725,0.725,0.725,0.725,1354.5633999071065
2015-10-20,0.725,0.725,0.725,0.725,0.0
2015-10-21,0.735,0.75,0.735,0.735,261.237227124942
2015-10-22,0.735,0.735,0.735,0.735,7.7403622851834655
2015-10-23,0.735,0.75,0.735,0.75,3641.4534370645615
2015-10-26,0.725,0.75,0.725,0.75,193.50905712958664
2015-10-27,0.725,0.75,0.725,0.75,44.50708313980493
2015-10-28,0.725,0.75,0.725,0.75,29.026358569438
2015-10-29,0.725,0.725,0.725,0.725,193.50905712958664
2015-10-30,0.725,0.725,0.725,0.725,592.5247329307942
2015-11-02,0.725,0.725,0.725,0.725,910.2666047375756
2015-11-03,0.725,0.725,0.725,0.725,40955.03088713424
2015-11-04,0.725,0.725,0.725,0.725,17735.105085926614
2015-11-05,0.71,0.725,0.71,0.725,445.0708313980493
2015-11-06,0.725,0.725,0.725,0.725,4121.742916860196
2015-11-09,0.725,0.75,0.725,0.75,24420.455991639574
2015-11-10,0.725,0.725,0.725,0.725,1826.725499303298
2015-11-11,0.725,0.725,0.725,0.725,9230.382025081282
2015-11-12,0.725,0.725,0.71,0.725,4822.632721783559
2015-11-13,0.71,0.725,0.71,0.725,5405.869019972132
2015-11-16,0.725,0.725,0.725,0.725,77.40362285183465
2015-11-17,0.725,0.75,0.725,0.725,8148.666395726894
2015-11-18,0.725,0.725,0.725,0.725,331.28750580585233
2015-11-19,0.725,0.725,0.725,0.725,27.09126799814213
2015-11-20,0.725,0.725,0.725,0.725,280.5881328379006
2015-11-23,0.725,0.725,0.725,0.725,1915.739665582908
2015-11-24,0.71,0.725,0.71,0.725,9.675452856479332
2015-11-25,0.725,0.725,0.71,0.71,467.9049001393405
2015-11-26,0.71,0.71,0.71,0.71,0.0
2015-11-27,0.71,0.71,0.71,0.71,193.50905712958664
2015-11-30,0.71,0.75,0.71,0.75,1095.2612633534604
2015-12-01,0.71,0.75,0.71,0.75,208.9897816999536
2015-12-02,0.75,0.75,0.66,0.725,5844.747561542035
2015-12-03,0.75,0.8,0.725,0.8,7638.1895030190435
2015-12-04,0.735,0.8,0.735,0.8,4100.456920575941
2015-12-07,0.735,0.735,0.725,0.725,13911.366117045984
2015-12-08,0.725,0.725,0.725,0.725,1146.7346725499303
2015-12-09,0.735,0.75,0.735,0.75,847.1826521133303
2015-12-10,0.75,0.75,0.75,0.75,388.56618671621
2015-12-11,0.75,0.75,0.75,0.75,390.888295401765
2015-12-14,0.75,0.8,0.725,0.725,18512.23745935904
2015-12-15,0.7,0.7,0.7,0.7,4460.383766836972
2015-12-16,0.7,0.725,0.7,0.725,1889.0354156990247
2015-12-17,0.7,0.7,0.7,0.7,387.0181142591733
2015-12-18,0.7,0.7,0.7,0.7,3870.1811425917326
2015-12-21,0.7,0.725,0.7,0.71,22021.33070134696
2015-12-22,0.7,0.71,0.685,0.71,15587.928588016724
2015-12-23,0.7,0.71,0.7,0.71,654.0606130980028
2015-12-24,0.71,0.71,0.71,0.71,2595.730492336276
2015-12-29,0.71,0.71,0.71,0.71,2738.153158383651
2015-12-30,0.71,0.725,0.71,0.725,2960.3015559684163
2015-12-31,0.725,0.725,0.725,0.725,2663.4586623316304
2016-01-04,0.725,0.75,0.725,0.75,1933.5424988388293
2016-01-05,0.685,0.75,0.685,0.75,147.06688341848584
2016-01-06,0.75,0.75,0.75,0.75,0.0
2016-01-07,0.685,0.725,0.685,0.725,4818.375522526708
2016-01-08,0.685,0.725,0.685,0.725,4.64421737111008
2016-01-11,0.76,0.76,0.67,0.67,3646.4846725499306
2016-01-12,0.7,0.7,0.67,0.67,243.8214119832792
2016-01-13,0.67,0.775,0.67,0.775,15505.880747793775
2016-01-14,0.775,0.775,0.67,0.7,5861.00232234092
2016-01-15,0.7,0.7,0.7,0.7,56.117626567580125
2016-01-18,0.7,0.7,0.7,0.7,17509.08650719926
2016-01-19,0.7,0.7,0.67,0.67,1664.177891314445
2016-01-20,0.67,0.67,0.67,0.67,10029.187412912215
2016-01-21,0.67,0.67,0.67,0.67,5069.93729679517
2016-01-22,0.67,0.67,0.67,0.67,1956.376567580121
2016-01-25,0.67,0.67,0.67,0.67,220.6003251277288
2016-01-26,0.67,0.67,0.67,0.67,7765.131444496053
2016-01-27,0.67,0.67,0.67,0.67,3970.0318160706
2016-01-28,0.67,0.67,0.67,0.67,2.709126799814213
2016-01-29,0.7,0.7,0.7,0.7,1394.0392475615422
2016-02-01,0.67,0.67,0.67,0.67,1161.05434277752
2016-02-02,0.67,0.67,0.67,0.67,2381.7094751509526
2016-02-03,0.67,0.67,0.67,0.67,212.8599628425453
2016-02-04,0.67,0.67,0.67,0.67,6269.693450998607
2016-02-05,0.67,0.67,0.645,0.645,14263.552601021833
2016-02-08,0.7,0.75,0.7,0.725,6159.006270320484
2016-02-09,0.7,0.725,0.7,0.7,6830.869716674409
2016-02-10,0.8,0.8,0.7,0.76,15046.10322805388
2016-02-11,0.775,0.775,0.725,0.735,14586.71272642824
2016-02-12,0.725,0.725,0.645,0.725,387.0181142591733
2016-02-16,0.66,0.66,0.66,0.66,876.5960287970275
2016-02-17,0.645,0.775,0.645,0.725,6918.335810496982
2016-02-18,0.775,0.775,0.76,0.76,26539.76718532281
2016-02-19,0.67,0.75,0.67,0.685,6385.798885276359
2016-02-22,0.7,0.79,0.7,0.79,23719.17916860196
2016-02-23,0.735,0.775,0.725,0.775,19923.30550394798
2016-02-24,0.75,0.775,0.735,0.775,19473.590455178823
2016-02-25,0.75,0.775,0.75,0.775,390.888295401765
2016-02-26,0.775,0.775,0.735,0.775,3252.113214119833
2016-02-29,0.735,0.735,0.735,0.735,2856.580701346958
2016-03-01,0.75,0.825,0.735,0.815,4177.473525313517
2016-03-02,0.825,0.825,0.8,0.825,26140.7515095216
2016-03-03,0.815,0.815,0.815,0.815,2526.454249883883
2016-03-04,0.76,0.825,0.76,0.825,870.7907570831399
2016-03-07,0.775,0.825,0.775,0.775,2297.726544356712
2016-03-08,0.825,0.825,0.775,0.775,1222.9772410589876
2016-03-09,0.79,0.79,0.775,0.775,174.158151416628
2016-03-10,0.75,0.76,0.75,0.76,2543.870065025546
2016-03-11,0.76,0.775,0.76,0.76,5764.634811890386
2016-03-14,0.775,0.775,0.775,0.775,387.0181142591733
2016-03-15,0.775,0.775,0.775,0.775,350.638411518811
2016-03-16,0.775,0.775,0.775,0.775,2080.609382257316
2016-03-17,0.8,0.855,0.775,0.775,1646.7620761727824
2016-03-18,0.775,0.855,0.775,0.855,774.0362285183465
2016-03-21,0.775,0.8,0.775,0.8,6616.074663260567
2016-03-22,0.815,0.815,0.76,0.76,7392.04598235021
2016-03-23,0.775,0.79,0.775,0.79,6023.162912215514
2016-03-24,0.79,0.825,0.79,0.79,1537.2359498374362
2016-03-28,0.79,0.8,0.79,0.79,903.6872967951696
2016-03-29,0.79,0.8,0.79,0.8,3952.2289828146777
2016-03-30,0.79,0.8,0.79,0.8,3991.317812354854
2016-03-31,0.79,0.79,0.79,0.79,967.5452856479332
2016-04-01,0.79,0.79,0.79,0.79,265.88144449605204
2016-04-04,0.79,0.79,0.79,0.79,1569.7454714352068
2016-04-05,0.79,0.79,0.79,0.79,415.6574547143521
2016-04-06,0.79,0.8,0.79,0.8,588.2675336739434
2016-04-07,0.8,0.8,0.8,0.8,131.5861588481189
2016-04-08,0.79,0.855,0.775,0.855,4825.341848583373
2016-04-11,0.855,0.905,0.855,0.905,10979.703901532746
2016-04-12,0.905,0.905,0.8,0.905,534.0849976776591
2016-04-13,0.825,0.825,0.825,0.825,506.993729679517
2016-04-14,0.825,0.825,0.775,0.79,31992.07837900604
2016-04-15,0.775,0.775,0.775,0.775,402.4988388295402
2016-04-18,0.775,0.855,0.76,0.8,15094.480492336275
2016-04-19,0.8,0.905,0.8,0.855,10452.972248026012
2016-04-20,0.815,0.815,0.79,0.8,1204.013353460288
2016-04-21,0.8,0.8,0.79,0.79,6975.22747329308
2016-04-22,0.79,0.8,0.79,0.8,6446.56072921505
2016-04-25,0.8,0.8,0.8,0.8,387.0181142591733
2016-04-26,0.775,0.825,0.775,0.775,2763.6963539247563
2016-04-27,0.79,0.79,0.775,0.775,1.1610543427775195
2016-04-28,0.79,0.79,0.79,0.79,1383.202740362285
2016-04-29,0.76,0.76,0.75,0.76,3049.3157222480263
2016-05-02,0.75,0.775,0.75,0.775,796.4832791453786
2016-05-03,0.79,0.825,0.775,0.775,18899.255573618208
2016-05-04,0.79,0.855,0.79,0.855,586.7194612169067
2016-05-05,0.855,0.855,0.825,0.825,2953.3352299117514
2016-05-06,0.825,0.855,0.825,0.855,485.7077333952625
2016-05-09,0.855,0.855,0.855,0.855,1869.684509986066
2016-05-10,0.855,0.905,0.855,0.905,11565.649326521134
2016-05-11,0.905,0.905,0.89,0.89,1548.072457036693
2016-05-12,0.88,0.88,0.88,0.88,9114.27659080353
2016-05-13,0.88,0.915,0.88,0.915,11191.789828146771
2016-05-16,0.915,0.915,0.915,0.915,1161.05434277752
2016-05-17,0.93,0.93,0.775,0.93,1587.935322805388
2016-05-18,0.955,0.955,0.775,0.955,1720.2955178820253
2016-05-19,0.79,0.855,0.79,0.855,2366.2287505805853
2016-05-20,0.79,0.855,0.79,0.855,9.675452856479332
2016-05-24,0.8,0.855,0.79,0.855,219.05225267069207
2016-05-25,0.8,0.8,0.8,0.8,193.50905712958664
2016-05-26,0.8,0.88,0.8,0.88,580.5271713887599
2016-05-27,0.865,0.865,0.8,0.825,508.92882025081286
2016-05-30,0.825,0.825,0.825,0.825,0.0
2016-05-31,0.8,0.825,0.8,0.8,4451.482350209011
2016-06-01,0.8,0.8,0.8,0.8,188.86483975847656
2016-06-02,0.8,0.8,0.8,0.8,19.350905712958664
2016-06-03,0.815,0.815,0.8,0.8,301.8741291221552
2016-06-06,0.825,0.855,0.825,0.825,5436.443450998607
2016-06-07,0.825,0.88,0.825,0.855,6158.619252206225
2016-06-08,0.84,0.855,0.825,0.825,14629.28471899675
2016-06-09,0.815,0.905,0.8,0.815,2125.50348351138
2016-06-10,0.79,0.8,0.79,0.8,5052.908499767766
2016-06-13,0.815,0.89,0.8,0.8,623.8732001857874
2016-06-14,0.89,0.89,0.8,0.8,27.09126799814213
2016-06-15,0.89,0.89,0.79,0.79,2206.003251277288
2016-06-16,0.775,0.8,0.775,0.79,166.41778913144452
2016-06-17,0.75,0.855,0.75,0.855,3449.1054342777525
2016-06-20,0.8,0.825,0.79,0.8,21042.94890849977
2016-06-21,0.8,0.8,0.8,0.8,150.9370645610776
2016-06-22,0.8,0.8,0.8,0.8,580.5271713887599
2016-06-23,0.79,0.8,0.79,0.8,348.316302833256
2016-06-24,0.825,0.825,0.8,0.8,1990.434161634928
2016-06-27,0.8,0.8,0.8,0.8,34.05759405480725
2016-06-28,0.8,0.905,0.8,0.905,8038.753251277289
2016-06-29,0.865,0.89,0.825,0.825,25325.691360891786
2016-06-30,0.97,0.97,0.855,0.97,553.4359033906178
2016-07-04,0.815,0.825,0.8,0.825,8389.00464468184
2016-07-05,0.9,0.95,0.9,0.95,35524.0
2016-07-06,0.56,0.95,0.51,0.95,12540.0
2016-07-07,0.7,1.19,0.7,0.95,8972.0
2016-07-08,0.95,0.95,0.7,0.7,1565.0
2016-07-11,0.7,0.7,0.7,0.7,0.0
2016-07-12,0.7,0.7,0.7,0.7,399.0
2016-07-13,0.7,0.7,0.7,0.7,142.0
2016-07-14,0.61,0.65,0.6,0.6,64004.0
2016-07-15,0.61,0.77,0.6,0.6,1033.0
2016-07-18,0.6,0.6,0.6,0.6,0.0
2016-07-19,0.61,0.61,0.6,0.6,1116.0
2016-07-20,0.61,0.75,0.61,0.69,13258.0
2016-07-21,0.69,0.78,0.69,0.78,6042.0
2016-07-22,0.93,0.93,0.65,0.65,2088.0
2016-07-25,0.65,0.65,0.65,0.65,0.0
2016-07-26,0.475,0.74,0.475,0.65,711.0
2016-07-27,0.58,0.67,0.57,0.65,40407.0
2016-07-28,0.63,0.94,0.63,0.9,19350.0
2016-07-29,0.75,0.93,0.67,0.67,5747.0
2016-08-02,0.64,0.74,0.55,0.56,38260.0
2016-08-03,0.57,0.6,0.57,0.6,40637.0
2016-08-04,0.59,0.61,0.57,0.57,7601.0
2016-08-05,0.57,0.57,0.57,0.57,1931.0
2016-08-08,0.57,0.58,0.57,0.57,4026.0
2016-08-09,0.57,0.57,0.57,0.57,3415.0
2016-08-10,0.57,0.61,0.57,0.6,7856.0
2016-08-11,0.57,0.57,0.51,0.57,38914.0
2016-08-12,0.61,0.61,0.53,0.57,36760.0
2016-08-15,0.54,0.56,0.53,0.56,8306.0
2016-08-16,0.53,0.59,0.51,0.55,3356.0
2016-08-17,0.6,0.67,0.6,0.6,42306.0
2016-08-18,0.54,0.6,0.51,0.6,464.0
2016-08-19,0.52,0.6,0.51,0.6,56.0
2016-08-22,0.53,0.53,0.52,0.52,7467.0
2016-08-23,0.52,0.52,0.52,0.52,517.0
2016-08-24,0.51,0.59,0.51,0.52,492.0
2016-08-25,0.63,0.63,0.51,0.51,1975.0
2016-08-26,0.52,0.52,0.51,0.51,1085.0
2016-08-29,0.57,0.57,0.51,0.57,1866.0
2016-08-30,0.51,0.53,0.51,0.51,3448.0
2016-08-31,0.52,0.52,0.51,0.51,4447.0
2016-09-01,0.51,0.51,0.51,0.51,223.0
2016-09-02,0.51,0.51,0.51,0.51,11.0
2016-09-06,0.52,0.52,0.51,0.51,332.0
2016-09-07,0.52,0.61,0.52,0.61,6038.0
2016-09-08,0.61,0.61,0.61,0.61,0.0
2016-09-09,0.6,0.6,0.52,0.57,30545.0
2016-09-12,0.53,0.53,0.52,0.52,24377.0
2016-09-13,0.52,0.6,0.52,0.52,370.0
2016-09-14,0.6,0.6,0.52,0.52,9.0
2016-09-15,0.52,0.52,0.52,0.52,2099.0
2016-09-16,0.52,0.52,0.52,0.52,5120.0
2016-09-19,0.52,0.52,0.52,0.52,387.0
2016-09-20,0.52,0.55,0.52,0.55,7383.0
2016-09-21,0.52,0.55,0.52,0.55,4901.0
2016-09-22,0.55,0.55,0.55,0.55,2743.0
2016-09-23,0.55,0.55,0.52,0.55,11490.0
2016-09-26,0.52,0.55,0.52,0.55,117.0
2016-09-27,0.5,0.55,0.47,0.55,399.0
2016-09-28,0.47,0.55,0.47,0.55,17.0
2016-09-29,0.45,0.55,0.45,0.55,416.0
2016-09-30,0.47,0.55,0.47,0.55,402.0
2016-10-03,0.475,0.475,0.455,0.475,728.0
2016-10-04,0.47,0.47,0.47,0.47,2604.0
2016-10-05,0.465,0.47,0.465,0.47,124.0
2016-10-06,0.475,0.53,0.47,0.53,10355.0
2016-10-07,0.48,0.51,0.48,0.51,2173.0
2016-10-11,0.51,0.51,0.51,0.51,0.0
2016-10-12,0.51,0.51,0.51,0.51,0.0
2016-10-13,0.51,0.51,0.51,0.51,0.0
2016-10-14,0.465,0.465,0.42,0.42,2000.0
2016-10-17,0.49,0.49,0.49,0.49,14690.0
2016-10-18,0.49,0.49,0.49,0.49,1099.0
2016-10-19,0.49,0.5,0.49,0.5,3669.0
2016-10-20,0.49,0.5,0.49,0.5,42.0
2016-10-21,0.49,0.5,0.49,0.5,192.0
2016-10-24,0.5,0.5,0.5,0.5,0.0
2016-10-25,0.45,0.5,0.45,0.5,644.0
2016-10-26,0.45,0.5,0.45,0.5,46.0
2016-10-27,0.45,0.45,0.43,0.45,2042.0
2016-10-28,0.43,0.45,0.43,0.45,153.0
2016-10-31,0.43,0.49,0.43,0.49,2568.0
2016-11-01,0.43,0.46,0.43,0.46,5948.0
2016-11-02,0.42,0.46,0.42,0.46,468.0
2016-11-03,0.45,0.45,0.43,0.45,44930.0
2016-11-04,0.43,0.43,0.43,0.43,12000.0
2016-11-07,0.43,0.43,0.43,0.43,54.0
2016-11-08,0.43,0.43,0.43,0.43,79.0
2016-11-09,0.43,0.43,0.43,0.43,322.0
2016-11-10,0.43,0.43,0.43,0.43,7669.0
2016-11-11,0.43,0.43,0.43,0.43,75.0
2016-11-14,0.43,0.43,0.35,0.35,6600.0
2016-11-15,0.31,0.4,0.31,0.4,5938.0
2016-11-16,0.37,0.37,0.37,0.37,3375.0
2016-11-17,0.37,0.37,0.37,0.37,813.0
2016-11-18,0.37,0.57,0.37,0.45,7094.0
2016-11-21,0.45,0.45,0.45,0.45,487.0
2016-11-22,0.45,0.45,0.37,0.45,954.0
2016-11-23,0.37,0.45,0.37,0.45,112.0
2016-11-24,0.4,0.405,0.4,0.4,8829.0
2016-11-25,0.37,0.4,0.37,0.4,195.0
2016-11-28,0.45,0.45,0.36,0.37,2565.0
2016-11-29,0.37,0.37,0.37,0.37,59.0
2016-11-30,0.4,0.55,0.4,0.55,17167.0
2016-12-01,0.42,0.55,0.42,0.52,17471.0
2016-12-02,0.425,0.52,0.41,0.52,116.0
2016-12-05,0.41,0.66,0.41,0.66,19595.0
2016-12-06,0.56,0.56,0.45,0.49,3759.0
2016-12-07,0.48,0.48,0.45,0.48,549.0
2016-12-08,0.45,0.48,0.45,0.48,352.0
2016-12-09,0.45,0.55,0.45,0.55,20066.0
2016-12-12,0.51,0.51,0.5,0.5,12977.0
2016-12-13,0.5,0.5,0.47,0.5,12739.0
2016-12-14,0.45,0.45,0.42,0.45,42833.0
2016-12-15,0.5,0.5,0.425,0.5,640.0
2016-12-16,0.42,0.43,0.42,0.42,2079.0
2016-12-19,0.43,0.43,0.43,0.43,4933.0
2016-12-20,0.43,0.43,0.43,0.43,1507.0
2016-12-21,0.43,0.45,0.43,0.43,1753.0
2016-12-22,0.45,0.5,0.45,0.5,3783.0
2016-12-23,0.45,0.45,0.45,0.45,18682.0
2016-12-28,0.43,0.43,0.42,0.42,1806.0
2016-12-29,0.43,0.43,0.43,0.43,3780.0
2016-12-30,0.435,0.56,0.435,0.435,2064.0
2017-01-03,0.435,0.435,0.43,0.435,2091.0
2017-01-04,0.435,0.435,0.435,0.435,2068.0
2017-01-05,0.435,0.52,0.435,0.52,4590.0
2017-01-06,0.52,0.63,0.5,0.5,25117.0
2017-01-09,0.51,0.55,0.51,0.55,9165.0
2017-01-10,0.55,0.58,0.51,0.58,22035.0
2017-01-11,0.56,0.6,0.56,0.6,6901.0
2017-01-12,0.6,0.6,0.57,0.58,23386.0
2017-01-13,0.57,0.64,0.57,0.6,14012.0
2017-01-16,0.61,0.61,0.61,0.61,7024.0
2017-01-17,0.6,0.6,0.5,0.6,48499.0
2017-01-18,0.56,0.56,0.52,0.52,9367.0
2017-01-19,0.57,0.59,0.57,0.59,19000.0
2017-01-20,0.52,0.59,0.52,0.59,436.0
2017-01-23,0.52,0.52,0.52,0.52,1232.0
2017-01-24,0.52,0.52,0.49,0.49,8339.0
2017-01-25,0.5,0.5,0.45,0.5,7499.0
2017-01-26,0.455,0.455,0.45,0.45,3213.0
2017-01-27,0.455,0.55,0.45,0.55,10106.0
2017-01-30,0.45,0.46,0.445,0.45,5807.0
2017-01-31,0.45,0.57,0.45,0.57,23874.0
2017-02-01,0.57,0.57,0.5,0.51,46785.0
2017-02-02,0.5,0.5,0.5,0.5,1199.0
2017-02-03,0.5,0.5,0.49,0.5,14284.0
2017-02-06,0.5,0.52,0.5,0.5,15951.0
2017-02-07,0.5,0.5,0.5,0.5,40.0
2017-02-08,0.53,0.53,0.53,0.53,17207.0
2017-02-09,0.53,0.53,0.53,0.53,332.0
2017-02-10,0.53,0.57,0.53,0.57,4876.0
2017-02-13,0.55,0.55,0.55,0.55,12054.0
2017-02-14,0.53,0.55,0.51,0.51,11150.0
2017-02-15,0.55,0.55,0.51,0.51,260.0
2017-02-16,0.55,0.57,0.55,0.56,130984.0
2017-02-17,0.55,0.6,0.55,0.6,45116.0
2017-02-21,0.55,0.57,0.55,0.57,7648.0
2017-02-22,0.58,0.61,0.55,0.61,5563.0
2017-02-23,0.58,0.62,0.58,0.62,43027.0
2017-02-24,0.61,0.61,0.56,0.56,6010.0
2017-02-27,0.56,0.56,0.56,0.56,0.0
2017-02-28,0.55,0.55,0.55,0.55,6609.0
2017-03-01,0.55,0.7,0.55,0.65,15867.0
2017-03-02,0.57,0.6,0.57,0.59,2866.0
2017-03-03,0.57,0.61,0.57,0.59,323.0
2017-03-06,0.6,0.61,0.59,0.59,9752.0
2017-03-07,0.59,0.59,0.56,0.59,4082.0
2017-03-08,0.57,0.57,0.57,0.57,1500.0
2017-03-09,0.56,0.57,0.56,0.57,149.0
2017-03-10,0.58,0.58,0.56,0.56,2199.0
2017-03-13,0.55,0.6,0.55,0.6,3308.0
2017-03-14,0.57,0.58,0.57,0.58,8689.0
2017-03-15,0.57,0.57,0.57,0.57,10817.0
2017-03-16,0.57,0.57,0.57,0.57,186.0
2017-03-17,0.57,0.57,0.57,0.57,15000.0
2017-03-20,0.55,0.57,0.55,0.57,6199.0
2017-03-21,0.57,0.57,0.52,0.55,25868.0
2017-03-22,0.55,0.55,0.55,0.55,35181.0
2017-03-23,0.55,0.55,0.55,0.55,0.0
2017-03-24,0.56,0.56,0.54,0.55,13263.0
2017-03-27,0.55,0.55,0.55,0.55,22034.0
2017-03-28,0.55,0.57,0.55,0.57,12233.0
2017-03-29,0.56,0.57,0.56,0.57,11434.0
2017-03-30,0.57,0.57,0.57,0.57,500.0
2017-03-31,0.57,0.57,0.57,0.57,71.0
2017-04-03,0.57,0.57,0.57,0.57,23158.0
2017-04-04,0.57,0.57,0.57,0.57,28365.0
2017-04-05,0.57,0.57,0.57,0.57,1309.0
2017-04-06,0.57,0.57,0.57,0.57,295.0
2017-04-07,0.57,0.59,0.57,0.59,9032.0
2017-04-10,0.59,0.59,0.57,0.57,1248.0
2017-04-11,0.57,0.57,0.57,0.57,2257.0
2017-04-12,0.57,0.57,0.57,0.57,365.0
2017-04-13,0.57,0.57,0.57,0.57,207.0
2017-04-17,0.57,0.57,0.57,0.57,307.0
2017-04-18,0.57,0.57,0.57,0.57,0.0
2017-04-19,0.57,0.57,0.57,0.57,1191.0
2017-04-20,0.57,0.57,0.57,0.57,3.0
2017-04-21,0.57,0.59,0.57,0.57,69.0
2017-04-24,0.59,0.6,0.57,0.57,315.0
2017-04-25,0.6,0.6,0.6,0.6,600.0
2017-04-26,0.6,0.6,0.6,0.6,400.0
2017-04-27,0.61,0.61,0.6,0.6,33.0
2017-04-28,0.6,0.6,0.6,0.6,24.0
2017-05-01,0.6,0.6,0.6,0.6,8935.0
2017-05-02,0.6,0.6,0.6,0.6,1203.0
2017-05-03,0.6,0.68,0.6,0.6,1755.0
2017-05-04,0.65,0.65,0.6,0.61,1727.0
2017-05-05,0.61,0.61,0.6,0.6,45083.0
2017-05-08,0.6,0.62,0.6,0.62,1103.0
2017-05-09,0.62,0.62,0.62,0.62,0.0
2017-05-10,0.6,0.62,0.6,0.62,400.0
2017-05-11,0.6,0.6,0.6,0.6,500.0
2017-05-12,0.6,0.63,0.6,0.63,4550.0
2017-05-15,0.6,0.78,0.6,0.78,9863.0
2017-05-16,0.72,0.75,0.71,0.73,22413.0
2017-05-17,0.71,0.85,0.7,0.79,25147.0
2017-05-18,0.74,0.76,0.72,0.76,8653.0
2017-05-19,0.73,0.73,0.66,0.73,9604.0
2017-05-23,0.65,0.67,0.65,0.65,12350.0
2017-05-24,0.65,0.65,0.65,0.65,0.0
2017-05-25,0.62,0.65,0.62,0.65,15832.0
2017-05-26,0.65,0.68,0.65,0.68,10566.0
2017-05-29,0.66,0.7,0.66,0.7,299141.0
2017-05-30,0.7,0.7,0.63,0.65,184771.0
2017-05-31,0.64,0.65,0.64,0.65,41.0
2017-06-01,0.67,0.73,0.66,0.73,3865.0
2017-06-02,0.76,0.8,0.68,0.8,11112.0
2017-06-05,0.75,0.85,0.74,0.84,23769.0
2017-06-06,0.73,0.85,0.73,0.85,53282.0
2017-06-07,0.76,0.8,0.76,0.76,3204.0
2017-06-08,0.78,0.79,0.78,0.78,1600.0
2017-06-09,0.79,0.85,0.79,0.85,27675.0
2017-06-12,0.84,0.85,0.78,0.85,1153.0
2017-06-13,0.77,0.8,0.77,0.8,4748.0
2017-06-14,0.85,0.85,0.8,0.85,61815.0
2017-06-15,0.8,0.85,0.8,0.8,17145.0
2017-06-16,0.81,0.84,0.8,0.84,23552.0
2017-06-19,0.8,0.82,0.8,0.82,7863.0
2017-06-20,0.8,0.82,0.8,0.8,27083.0
2017-06-21,0.8,0.82,0.8,0.82,15000.0
2017-06-22,0.82,0.82,0.82,0.82,1287.0
2017-06-23,0.82,0.82,0.82,0.82,1501.0
2017-06-26,0.82,0.82,0.76,0.8,10445.0
2017-06-27,0.73,0.8,0.73,0.8,1383.0
2017-06-28,0.81,0.81,0.8,0.8,369.0
2017-06-29,0.82,0.82,0.82,0.82,3046.0
2017-06-30,0.8,0.8,0.76,0.76,10033.0
2017-07-04,0.82,0.82,0.76,0.76,399.0
2017-07-05,0.82,0.84,0.76,0.82,3397.0
2017-07-06,0.76,0.8,0.76,0.8,1169.0
2017-07-07,0.76,0.8,0.76,0.8,105.0
2017-07-10,0.78,0.78,0.71,0.78,3258.0
2017-07-11,0.78,0.78,0.76,0.76,18033.0
2017-07-12,0.76,0.78,0.76,0.76,14949.0
2017-07-13,0.76,0.76,0.76,0.76,1520.0
2017-07-14,0.8,0.81,0.75,0.81,12566.0
2017-07-17,0.8,0.8,0.8,0.8,1398.0
2017-07-18,0.78,0.8,0.78,0.8,25940.0
2017-07-19,0.78,0.78,0.78,0.78,1432.0
2017-07-20,0.78,0.8,0.78,0.8,45670.0
2017-07-21,0.8,0.8,0.8,0.8,849.0
2017-07-24,0.9,0.95,0.82,0.9,43525.0
2017-07-25,0.95,0.95,0.85,0.95,9849.0
2017-07-26,0.95,0.95,0.85,0.95,11513.0
2017-07-27,0.86,0.95,0.86,0.95,647.0
2017-07-28,0.95,0.95,0.85,0.92,48174.0
2017-07-31,0.86,0.92,0.86,0.92,216.0
2017-08-01,0.87,0.92,0.87,0.92,152.0
2017-08-02,0.9,0.9,0.9,0.9,15000.0
2017-08-03,0.93,0.93,0.93,0.93,25117.0
2017-08-04,0.84,0.9,0.84,0.9,1288.0
2017-08-08,0.84,0.85,0.84,0.84,4148.0
2017-08-09,0.89,0.89,0.82,0.82,8236.0
2017-08-10,0.82,0.82,0.82,0.82,29.0
2017-08-11,0.82,0.82,0.82,0.82,26.0
2017-08-14,0.82,0.82,0.82,0.82,138.0
2017-08-15,0.82,0.82,0.82,0.82,233.0
2017-08-16,0.82,0.85,0.82,0.85,7145.0
2017-08-17,0.85,0.85,0.85,0.85,8879.0
2017-08-18,0.85,0.9,0.85,0.9,5325.0
2017-08-21,0.86,0.86,0.85,0.85,520.0
2017-08-22,0.9,0.92,0.86,0.92,29375.0
2017-08-23,0.86,0.92,0.86,0.92,16791.0
2017-08-24,0.92,0.92,0.92,0.92,0.0
2017-08-25,0.92,0.92,0.92,0.92,0.0
2017-08-28,0.92,0.92,0.92,0.92,0.0
2017-08-29,0.86,0.92,0.86,0.92,700.0
2017-08-30,0.86,0.86,0.85,0.85,15280.0
2017-08-31,0.85,0.85,0.85,0.85,2633.0
2017-09-01,0.86,0.86,0.86,0.86,2000.0
2017-09-05,0.84,0.9,0.84,0.84,1591.0
2017-09-06,0.9,0.9,0.82,0.82,45700.0
2017-09-07,0.85,0.85,0.84,0.84,3917.0
2017-09-08,0.84,0.84,0.84,0.84,3600.0
2017-09-11,0.82,0.83,0.82,0.82,40251.0
2017-09-12,0.82,0.82,0.82,0.82,198.0
2017-09-13,0.82,0.86,0.82,0.82,12133.0
2017-09-14,0.86,0.86,0.86,0.86,7550.0
2017-09-15,0.86,0.86,0.86,0.86,3000.0
2017-09-18,0.77,0.86,0.77,0.86,69.0
2017-09-19,0.86,0.9,0.86,0.86,2202.0
2017-09-20,0.77,0.77,0.7,0.75,99002.0
2017-09-21,0.75,0.75,0.66,0.74,21617.0
2017-09-22,0.74,0.74,0.74,0.74,0.0
2017-09-25,0.8,0.81,0.8,0.8,20891.0
2017-09-26,0.8,0.8,0.8,0.8,2000.0
2017-09-27,0.72,0.8,0.72,0.8,166.0
2017-09-28,0.75,0.8,0.75,0.8,1.0
2017-09-29,0.76,0.87,0.76,0.87,1666.0
2017-10-02,0.79,0.79,0.77,0.79,769.0
2017-10-03,0.85,0.85,0.8,0.8,2924.0
2017-10-04,0.8,0.8,0.8,0.8,0.0
2017-10-05,0.77,0.77,0.73,0.75,15060.0
2017-10-06,0.74,0.75,0.74,0.75,1008.0
2017-10-10,0.75,0.75,0.75,0.75,8641.0
2017-10-11,0.73,0.78,0.73,0.78,1799.0
2017-10-12,0.78,0.78,0.78,0.78,10223.0
2017-10-13,0.78,0.78,0.78,0.78,18500.0
2017-10-16,0.74,0.78,0.74,0.78,133.0
2017-10-17,0.74,0.78,0.74,0.78,8.0
2017-10-18,0.74,0.78,0.74,0.78,308.0
2017-10-19,0.78,0.78,0.78,0.78,0.0
2017-10-20,0.73,0.73,0.72,0.73,10362.0
2017-10-23,0.72,0.72,0.68,0.68,4374.0
2017-10-24,0.65,0.68,0.65,0.68,781.0
2017-10-25,0.68,0.68,0.68,0.68,0.0
2017-10-26,0.68,0.68,0.68,0.68,0.0
2017-10-27,0.69,0.7,0.68,0.7,2172.0
2017-10-30,0.69,0.72,0.69,0.69,1371.0
2017-10-31,0.7,0.7,0.7,0.7,500.0
2017-11-01,0.7,0.7,0.68,0.68,65002.0
2017-11-02,0.68,0.68,0.68,0.68,0.0
2017-11-03,0.68,0.68,0.68,0.68,1500.0
2017-11-06,0.68,0.68,0.68,0.68,10.0
2017-11-07,0.68,0.69,0.68,0.68,208.0
2017-11-08,0.68,0.68,0.68,0.68,3688.0
2017-11-09,0.68,0.68,0.68,0.68,0.0
2017-11-10,0.69,0.69,0.69,0.69,2967.0
2017-11-13,0.69,0.69,0.69,0.69,31516.0
2017-11-14,0.69,0.69,0.69,0.69,462.0
2017-11-15,0.69,0.69,0.69,0.69,8500.0
2017-11-16,0.68,0.7,0.68,0.7,6033.0
2017-11-17,0.69,0.7,0.69,0.7,107.0
2017-11-20,0.68,0.68,0.67,0.68,12257.0
2017-11-21,0.67,0.67,0.67,0.67,1017.0
2017-11-22,0.67,0.69,0.67,0.68,1682.0
2017-11-23,0.74,0.74,0.74,0.74,1000.0
2017-11-24,0.74,0.74,0.74,0.74,0.0
2017-11-27,0.68,0.68,0.66,0.66,23116.0
2017-11-28,0.66,0.71,0.66,0.7,12293.0
2017-11-29,0.67,0.67,0.66,0.66,1503.0
2017-11-30,0.66,0.71,0.66,0.66,6538.0
2017-12-01,0.66,0.66,0.66,0.66,383.0
2017-12-04,0.66,0.75,0.66,0.72,44720.0
2017-12-05,0.74,0.77,0.74,0.77,5732.0
2017-12-06,0.76,0.77,0.76,0.77,10003.0
2017-12-07,0.76,0.76,0.76,0.76,1100.0
2017-12-08,0.76,0.79,0.76,0.79,13458.0
2017-12-11,0.76,0.8,0.76,0.79,551.0
2017-12-12,0.81,0.81,0.81,0.81,1325.0
2017-12-13,0.84,0.85,0.8,0.8,14685.0
2017-12-14,0.8,0.8,0.79,0.79,2500.0
2017-12-15,0.79,0.83,0.79,0.79,118.0
2017-12-18,0.79,0.83,0.79,0.79,784.0
2017-12-19,0.85,0.85,0.85,0.85,5000.0
2017-12-20,0.8,0.85,0.8,0.85,388.0
2017-12-21,0.79,0.84,0.79,0.79,7441.0
2017-12-22,0.8,0.8,0.79,0.8,5068.0
2017-12-27,0.79,0.81,0.79,0.81,1671.0
2017-12-28,0.81,0.85,0.81,0.85,26178.0
2017-12-29,0.81,0.85,0.81,0.85,12557.0
2018-01-02,0.86,0.86,0.81,0.82,18099.0
2018-01-03,0.81,0.82,0.81,0.82,2.0
2018-01-04,0.81,0.82,0.81,0.82,5.0
2018-01-05,0.81,0.82,0.81,0.82,41030.0
2018-01-08,0.81,0.82,0.8,0.82,10719.0
2018-01-09,0.84,0.84,0.81,0.81,3666.0
2018-01-10,0.79,0.85,0.77,0.77,21230.0
2018-01-11,0.78,0.78,0.77,0.77,466.0
2018-01-12,0.8,0.8,0.78,0.78,6583.0
2018-01-15,0.78,0.78,0.78,0.78,56.0
2018-01-16,0.78,0.79,0.78,0.78,996.0
2018-01-17,0.78,0.85,0.78,0.85,9509.0
2018-01-18,0.84,0.85,0.82,0.85,24769.0
2018-01-19,0.79,0.84,0.79,0.84,2774.0
2018-01-22,0.79,0.85,0.78,0.78,34799.0
2018-01-23,0.79,0.8,0.77,0.77,16872.0
2018-01-24,0.79,0.79,0.75,0.75,18525.0
2018-01-25,0.75,0.75,0.75,0.75,0.0
2018-01-26,0.75,0.75,0.75,0.75,1166.0
2018-01-29,0.75,0.75,0.75,0.75,1100.0
2018-01-30,0.78,0.78,0.78,0.78,49205.0
2018-01-31,0.78,0.8,0.78,0.8,42809.0
2018-02-01,0.8,0.8,0.8,0.8,0.0
2018-02-02,0.74,0.8,0.74,0.8,53.0
2018-02-05,0.8,0.8,0.7,0.7,63696.0
2018-02-06,0.68,0.68,0.68,0.68,1000.0
2018-02-07,0.65,0.68,0.65,0.68,3466.0
2018-02-08,0.75,0.75,0.75,0.75,15352.0
2018-02-09,0.79,0.87,0.7,0.87,33852.0
2018-02-12,0.86,0.86,0.71,0.75,6612.0
2018-02-13,0.85,0.85,0.85,0.85,2500.0
2018-02-14,0.76,0.9,0.76,0.85,51963.0
2018-02-15,0.89,0.95,0.8,0.95,11332.0
2018-02-16,0.9,1.0,0.9,1.0,85233.0
2018-02-20,0.91,0.94,0.82,0.9,17766.0
2018-02-21,0.87,0.87,0.86,0.86,49475.0
2018-02-22,0.86,0.9,0.86,0.9,50009.0
2018-02-23,0.97,0.97,0.9,0.95,10431.0
2018-02-26,0.95,1.11,0.95,1.1,55281.0
2018-02-27,1.08,1.12,1.08,1.1,12805.0
2018-02-28,1.1,1.1,1.09,1.1,23100.0
2018-03-01,1.05,1.05,1.05,1.05,20000.0
2018-03-02,1.0,1.03,0.9,0.97,206968.0
2018-03-05,1.0,1.0,0.95,0.95,23067.0
2018-03-06,0.95,0.95,0.95,0.95,2168.0
2018-03-07,0.97,0.97,0.95,0.95,18000.0
2018-03-08,0.96,1.06,0.96,1.0,42004.0
2018-03-09,0.9,1.0,0.9,1.0,12103.0
2018-03-12,0.96,1.0,0.96,1.0,30000.0
2018-03-13,1.0,1.0,1.0,1.0,40000.0
2018-03-14,0.95,0.95,0.95,0.95,10000.0
2018-03-15,0.97,0.97,0.97,0.97,10100.0
2018-03-16,0.97,0.97,0.97,0.97,161.0
2018-03-19,1.0,1.0,0.95,0.95,9025.0
2018-03-20,0.91,0.91,0.91,0.91,15000.0
2018-03-21,0.91,0.91,0.83,0.91,10014.0
2018-03-22,0.82,0.95,0.82,0.95,12066.0
2018-03-23,0.9,0.95,0.9,0.95,1.0
2018-03-26,0.95,0.95,0.95,0.95,0.0
2018-03-27,0.95,0.95,0.95,0.95,0.0
2018-03-28,0.84,1.05,0.84,0.9,20815.0
2018-03-29,1.05,1.05,0.91,1.05,1132.0
2018-04-02,0.93,0.93,0.92,0.92,7800.0
2018-04-03,0.92,0.93,0.92,0.93,1673.0
2018-04-04,0.91,0.91,0.86,0.91,609.0
2018-04-05,0.91,0.91,0.86,0.9,20415.0
2018-04-06,0.9,0.9,0.86,0.9,659.0
2018-04-09,0.87,0.9,0.85,0.85,20242.0
2018-04-10,0.86,0.86,0.86,0.86,3427.0
2018-04-11,0.86,0.86,0.86,0.86,0.0
2018-04-12,0.87,0.87,0.87,0.87,6566.0
2018-04-13,0.86,0.9,0.86,0.89,15478.0
2018-04-16,0.86,0.86,0.83,0.83,13566.0
2018-04-17,0.82,0.85,0.82,0.85,10083.0
2018-04-18,0.86,0.87,0.86,0.87,7090.0
2018-04-19,0.84,0.85,0.84,0.85,18246.0
2018-04-20,0.82,0.85,0.82,0.85,4166.0
2018-04-23,0.87,0.87,0.87,0.87,2100.0
2018-04-24,0.85,0.85,0.85,0.85,1055.0
2018-04-25,0.82,0.87,0.82,0.85,638.0
2018-04-26,0.85,0.85,0.85,0.85,0.0
2018-04-27,0.82,0.85,0.82,0.85,239.0
2018-04-30,0.85,0.85,0.85,0.85,83.0
2018-05-01,0.85,0.85,0.8,0.8,38533.0
2018-05-02,0.8,0.8,0.8,0.8,59.0
2018-05-03,0.8,0.8,0.8,0.8,170.0
2018-05-04,0.8,0.8,0.8,0.8,13.0
2018-05-07,0.8,0.8,0.8,0.8,117.0
2018-05-08,0.83,0.83,0.83,0.83,20000.0
2018-05-09,0.85,0.85,0.8,0.85,15012.0
2018-05-10,0.84,0.84,0.82,0.82,3984.0
2018-05-11,0.8,0.85,0.8,0.85,6696.0
2018-05-14,0.82,0.95,0.82,0.95,27615.0
2018-05-15,0.84,0.95,0.84,0.95,38.0
2018-05-16,0.95,0.95,0.95,0.95,0.0
2018-05-17,0.81,0.95,0.81,0.95,54.0
2018-05-18,0.82,0.87,0.82,0.87,1008.0
2018-05-22,0.87,0.87,0.87,0.87,0.0
2018-05-23,0.87,0.87,0.87,0.87,0.0
2018-05-24,0.87,0.87,0.87,0.87,9.0
2018-05-25,0.93,0.95,0.87,0.95,9423.0
2018-05-28,0.88,0.95,0.88,0.95,333.0
2018-05-29,0.88,0.95,0.88,0.95,19.0
2018-05-30,0.91,0.91,0.91,0.91,1500.0
2018-05-31,0.91,0.91,0.91,0.91,0.0
2018-06-01,0.92,0.95,0.88,0.95,3812.0
2018-06-04,0.95,0.95,0.95,0.95,0.0
2018-06-05,0.9,0.9,0.9,0.9,0.0
2018-06-06,0.9,0.9,0.9,0.9,49.0
2018-06-07,0.91,0.91,0.9,0.9,201.0
2018-06-08,0.91,0.95,0.91,0.95,16626.0
2018-06-11,0.95,0.95,0.93,0.95,13993.0
2018-06-12,0.93,0.93,0.93,0.93,1497.0
2018-06-13,0.95,0.95,0.95,0.95,2000.0
2018-06-14,0.95,1.04,0.95,0.99,31039.0
2018-06-15,1.05,1.05,0.97,0.99,1020.0
2018-06-18,0.99,1.05,0.99,1.05,3002.0
2018-06-19,1.04,1.05,0.98,1.04,3341.0
2018-06-20,0.99,0.99,0.95,0.95,18533.0
2018-06-21,0.95,1.04,0.95,0.95,523.0
2018-06-22,0.99,1.1,0.96,0.99,502.0
2018-06-25,0.99,0.99,0.99,0.99,15.0
2018-06-26,0.99,0.99,0.95,0.95,13013.0
2018-06-27,0.95,0.95,0.94,0.94,11402.0
2018-06-28,0.94,0.94,0.94,0.94,0.0
2018-06-29,0.94,0.94,0.94,0.94,242.0
2018-07-03,0.96,0.96,0.96,0.96,2855.0
2018-07-04,1.02,1.02,0.96,0.96,340.0
2018-07-05,0.94,0.94,0.94,0.94,950.0
2018-07-06,0.94,0.94,0.94,0.94,0.0
2018-07-09,0.94,0.94,0.94,0.94,133.0
2018-07-10,0.94,0.94,0.94,0.94,0.0
2018-07-11,0.94,0.94,0.94,0.94,197.0
2018-07-12,0.94,1.24,0.94,0.94,34.0
2018-07-13,1.1,1.25,1.0,1.25,37394.0
2018-07-16,1.24,1.25,1.18,1.18,20800.0
2018-07-17,1.2,1.25,1.18,1.21,28548.0
2018-07-18,1.21,1.21,1.195,1.195,40900.0
2018-07-19,1.15,1.21,1.15,1.21,4202.0
2018-07-20,1.3,1.31,1.25,1.31,12575.0
2018-07-23,1.35,1.41,1.2,1.36,32131.0
2018-07-24,1.4,1.4,1.35,1.35,2562.0
2018-07-25,1.45,1.55,1.45,1.5,58312.0
2018-07-26,1.51,1.61,1.45,1.55,51306.0
2018-07-27,1.41,1.6,1.41,1.6,10375.0
2018-07-30,1.52,1.54,1.45,1.5,22954.0
2018-07-31,1.41,1.46,1.36,1.37,55563.0
2018-08-01,1.36,1.36,1.35,1.35,24600.0
2018-08-02,1.34,1.34,1.33,1.33,3045.0
2018-08-03,1.33,1.33,1.33,1.33,2333.0
2018-08-07,1.35,1.42,1.35,1.35,27741.0
2018-08-08,1.3,1.36,1.28,1.3,106861.0
2018-08-09,1.28,1.28,1.15,1.2,38501.0
2018-08-10,1.17,1.17,1.17,1.17,1400.0
2018-08-13,1.17,1.17,1.14,1.15,19500.0
2018-08-14,1.08,1.2,1.08,1.2,13247.0
2018-08-15,1.14,1.24,1.14,1.14,10656.0
2018-08-16,1.08,1.08,1.05,1.05,11100.0
2018-08-17,1.06,1.15,1.05,1.15,64333.0
2018-08-20,1.08,1.1,1.08,1.1,7824.0
2018-08-21,1.08,1.1,1.08,1.08,9029.0
2018-08-22,1.08,1.2,1.08,1.2,1601.0
2018-08-23,1.15,1.15,1.11,1.15,10452.0
2018-08-24,1.25,1.26,1.1,1.1,17366.0
2018-08-27,1.11,1.25,1.1,1.2,10167.0
2018-08-28,1.25,1.25,1.25,1.25,21500.0
2018-08-29,1.16,1.24,1.11,1.11,19399.0
2018-08-30,1.12,1.13,1.12,1.13,4385.0
2018-08-31,1.13,1.13,1.11,1.12,1900.0
2018-09-04,1.1,1.12,1.1,1.12,12808.0
2018-09-05,1.11,1.18,1.1,1.17,6314.0
2018-09-06,1.18,1.18,1.14,1.18,27000.0
2018-09-07,1.2,1.2,1.06,1.11,27918.0
2018-09-10,1.15,1.15,1.15,1.15,904.0
2018-09-11,1.19,1.25,1.19,1.25,11558.0
2018-09-12,1.25,1.25,1.17,1.21,7385.0
2018-09-13,1.2,1.2,1.2,1.2,2127.0
2018-09-14,1.21,1.28,1.16,1.16,16339.0
2018-09-17,1.17,1.18,1.16,1.16,26629.0
2018-09-18,1.17,1.22,1.17,1.17,21729.0
2018-09-19,1.18,1.18,1.17,1.17,10454.0
2018-09-20,1.17,1.21,1.15,1.17,32655.0
2018-09-21,1.15,1.16,1.15,1.16,21010.0
2018-09-24,1.15,1.15,1.15,1.15,10380.0
2018-09-25,1.2,1.2,1.14,1.14,36308.0
2018-09-26,1.18,1.19,1.18,1.19,2855.0
2018-09-27,1.12,1.2,1.12,1.2,2124.0
2018-09-28,1.2,1.2,1.14,1.17,4177.0
2018-10-01,1.13,1.21,1.13,1.21,4943.0
2018-10-02,1.12,1.2,1.09,1.09,31304.0
2018-10-03,1.17,1.19,1.1,1.1,25230.0
2018-10-04,1.11,1.11,1.1,1.1,9300.0
2018-10-05,1.1,1.17,1.1,1.1,766.0
2018-10-09,1.1,1.15,1.07,1.15,24496.0
2018-10-10,1.12,1.12,1.11,1.11,331.0
2018-10-11,1.11,1.11,1.11,1.11,29586.0
2018-10-12,1.11,1.11,1.1,1.1,666.0
2018-10-15,1.11,1.12,1.08,1.12,12900.0
2018-10-16,1.07,1.19,1.07,1.19,1240.0
2018-10-17,1.15,1.2,1.15,1.17,6700.0
2018-10-18,1.15,1.15,1.15,1.15,3237.0
2018-10-19,1.15,1.15,1.11,1.11,4399.0
2018-10-22,1.1,1.1,1.02,1.02,81409.0
2018-10-23,1.05,1.07,1.05,1.06,933.0
2018-10-24,1.15,1.15,1.06,1.07,4533.0
2018-10-25,1.06,1.06,1.06,1.06,106.0
2018-10-26,1.08,1.15,1.06,1.14,23200.0
2018-10-29,1.13,1.14,1.07,1.08,4150.0
2018-10-30,1.09,1.12,1.07,1.07,13403.0
2018-10-31,1.06,1.08,1.02,1.02,37100.0
2018-11-01,1.04,1.04,1.04,1.04,944.0
2018-11-02,1.04,1.04,1.04,1.04,0.0
2018-11-05,1.03,1.05,1.02,1.04,13692.0
2018-11-06,1.01,1.05,1.01,1.04,15988.0
2018-11-07,1.05,1.05,1.0,1.0,59800.0
2018-11-08,1.0,1.01,0.92,1.01,33417.0
2018-11-09,1.0,1.01,1.0,1.0,9249.0
2018-11-12,0.95,1.0,0.95,1.0,29285.0
2018-11-13,1.0,1.01,1.0,1.01,764.0
2018-11-14,0.96,1.04,0.95,1.04,19295.0
2018-11-15,0.95,1.05,0.95,1.05,1166.0
2018-11-16,1.03,1.05,1.03,1.05,3000.0
2018-11-19,0.99,1.05,0.99,1.0,14232.0
2018-11-20,1.02,1.05,1.0,1.05,14783.0
2018-11-21,1.02,1.05,1.02,1.05,17166.0
2018-11-22,1.0,1.05,0.96,1.0,14900.0
2018-11-23,1.05,1.05,1.05,1.05,3033.0
2018-11-26,1.07,1.07,1.03,1.03,308.0
2018-11-27,1.03,1.04,1.0,1.01,53127.0
2018-11-28,1.0,1.0,1.0,1.0,19016.0
2018-11-29,1.02,1.05,0.99,1.05,9580.0
2018-11-30,0.99,1.02,0.99,1.02,7236.0
2018-12-03,1.02,1.04,0.99,1.02,8050.0
2018-12-04,1.02,1.05,1.0,1.0,15038.0
2018-12-05,0.99,1.0,0.99,1.0,22299.0
2018-12-06,1.0,1.0,0.95,0.95,38299.0
2018-12-07,0.93,1.11,0.9,1.05,48874.0
2018-12-10,1.0,1.0,0.95,0.95,25627.0
2018-12-11,0.96,1.05,0.96,1.05,13360.0
2018-12-12,0.98,0.99,0.96,0.96,24340.0
2018-12-13,1.01,1.02,1.0,1.02,5739.0
2018-12-14,1.02,1.02,1.0,1.0,24033.0
2018-12-17,0.98,1.04,0.97,0.97,28275.0
2018-12-18,0.97,0.97,0.95,0.97,27708.0
2018-12-19,0.95,0.95,0.95,0.95,10033.0
2018-12-20,0.86,0.92,0.86,0.92,52167.0
2018-12-21,0.91,1.0,0.91,1.0,17830.0
2018-12-24,0.91,0.98,0.9,0.98,1152.0
2018-12-27,0.98,0.98,0.85,0.95,7021.0
2018-12-28,0.88,0.99,0.88,0.99,2286.0
2018-12-31,0.92,0.98,0.92,0.98,18432.0
2019-01-02,1.0,1.0,0.93,1.0,19670.0
2019-01-03,0.93,1.0,0.93,0.99,10930.0
2019-01-04,0.94,1.0,0.94,1.0,12561.0
2019-01-07,1.0,1.0,1.0,1.0,13000.0
2019-01-08,0.95,0.97,0.93,0.95,33891.0
2019-01-09,0.93,1.05,0.92,1.05,169675.0
2019-01-10,0.98,0.98,0.98,0.98,8200.0
2019-01-11,0.97,0.98,0.97,0.98,70.0
2019-01-14,0.97,1.0,0.97,1.0,10500.0
2019-01-15,0.97,1.05,0.97,1.05,10824.0
2019-01-16,1.05,1.05,0.97,1.0,19900.0
2019-01-17,1.05,1.14,1.05,1.14,7133.0
2019-01-18,1.05,1.22,1.05,1.22,30653.0
2019-01-21,1.38,1.38,1.2,1.22,26186.0
2019-01-22,1.22,1.41,1.22,1.28,2545.0
2019-01-23,1.23,1.23,1.2,1.2,5700.0
2019-01-24,1.18,1.24,1.18,1.24,664.0
2019-01-25,1.23,1.34,1.2,1.2,7063.0
2019-01-28,1.2,1.25,1.2,1.2,2540.0
2019-01-29,1.2,1.25,1.19,1.19,6524.0
2019-01-30,1.19,1.2,1.19,1.19,5601.0
2019-01-31,1.19,1.19,1.18,1.18,2376.0
2019-02-01,1.2,1.2,1.18,1.2,17174.0
2019-02-04,1.19,1.2,1.15,1.2,11963.0
2019-02-05,1.15,1.15,1.11,1.15,4505.0
2019-02-06,1.12,1.4,1.11,1.3,53950.0
2019-02-07,1.1,1.1,1.06,1.08,86870.0
2019-02-08,1.14,1.14,1.09,1.09,36300.0
2019-02-11,1.06,1.12,1.06,1.12,10200.0
2019-02-12,1.14,1.15,1.08,1.08,77799.0
2019-02-13,1.19,1.19,1.1,1.12,69300.0
2019-02-14,1.08,1.12,1.04,1.06,80754.0
2019-02-15,1.06,1.1,1.05,1.05,42541.0
2019-02-19,1.06,1.06,1.05,1.05,32244.0
2019-02-20,1.04,1.06,1.04,1.04,125377.0
2019-02-21,1.06,1.07,1.02,1.02,160792.0
2019-02-22,1.02,1.06,1.02,1.05,46835.0
2019-02-25,1.06,1.06,1.05,1.06,109717.0
2019-02-26,1.06,1.08,1.05,1.08,165140.0
2019-02-27,1.08,1.13,1.08,1.12,23861.0
2019-02-28,1.15,1.15,1.08,1.15,22400.0
2019-03-01,1.18,1.18,1.08,1.11,65964.0
2019-03-04,1.11,1.11,1.03,1.06,42281.0
2019-03-05,1.08,1.11,1.06,1.06,9426.0
2019-03-06,1.07,1.09,1.06,1.09,44300.0
2019-03-07,1.09,1.11,1.09,1.11,39300.0
2019-03-08,1.11,1.12,1.1,1.12,17851.0
2019-03-11,1.13,1.25,1.11,1.25,81392.0
2019-03-12,1.25,1.25,1.2,1.2,23226.0
2019-03-13,1.26,1.26,1.14,1.16,13699.0
2019-03-14,1.18,1.18,1.16,1.18,23005.0
2019-03-15,1.17,1.24,1.15,1.15,31059.0
2019-03-18,1.21,1.25,1.18,1.24,22181.0
2019-03-19,1.28,1.32,1.25,1.32,106081.0
2019-03-20,1.34,1.39,1.26,1.3,41851.0
2019-03-21,1.33,1.34,1.25,1.26,32124.0
2019-03-22,1.22,1.3,1.21,1.3,4395.0
2019-03-25,1.28,1.28,1.19,1.2,14783.0
2019-03-26,1.21,1.25,1.21,1.25,35148.0
2019-03-27,1.25,1.3,1.25,1.3,31967.0
2019-03-28,1.29,1.3,1.25,1.29,31826.0
2019-03-29,1.23,1.29,1.23,1.27,5950.0
2019-04-01,1.22,1.25,1.22,1.25,6683.0
2019-04-02,1.21,1.25,1.2,1.25,6769.0
2019-04-03,1.22,1.22,1.22,1.22,3602.0
2019-04-04,1.22,1.25,1.22,1.25,17831.0
2019-04-05,1.25,1.25,1.2,1.24,18416.0
2019-04-08,1.25,1.26,1.22,1.24,37488.0
2019-04-09,1.2,1.26,1.2,1.22,50868.0
2019-04-10,1.21,1.21,1.21,1.21,2899.0
2019-04-11,1.26,1.26,1.22,1.25,8443.0
2019-04-12,1.3,1.34,1.3,1.34,4134.0
2019-04-15,1.32,1.32,1.23,1.27,3338.0
2019-04-16,1.29,1.29,1.27,1.29,44638.0
2019-04-17,1.25,1.25,1.21,1.21,23820.0
2019-04-18,1.21,1.21,1.19,1.2,47189.0
2019-04-22,1.25,1.25,1.15,1.2,7086.0
2019-04-23,1.2,1.2,1.18,1.18,12318.0
2019-04-24,1.18,1.18,1.15,1.18,12250.0
2019-04-25,1.18,1.18,1.11,1.18,45600.0
2019-04-26,1.18,1.18,1.13,1.15,15800.0
2019-04-29,1.09,1.18,1.09,1.15,18833.0
2019-04-30,1.17,1.19,1.1,1.19,5500.0
2019-05-01,1.2,1.2,1.15,1.15,1223.0
2019-05-02,1.15,1.19,1.14,1.19,2776.0
2019-05-03,1.2,1.48,1.2,1.3,202552.0
2019-05-06,1.42,1.42,1.27,1.3,101468.0
2019-05-07,1.3,1.4,1.29,1.29,73609.0
2019-05-08,1.3,1.4,1.3,1.35,76767.0
2019-05-09,1.45,1.45,1.31,1.31,54021.0
2019-05-10,1.35,1.35,1.29,1.3,61177.0
2019-05-13,1.39,1.39,1.32,1.35,21914.0
2019-05-14,1.35,1.4,1.35,1.38,24594.0
2019-05-15,1.4,1.4,1.37,1.37,30026.0
2019-05-16,1.42,1.43,1.37,1.42,21917.0
2019-05-17,1.46,1.5,1.43,1.5,68038.0
2019-05-21,1.5,1.5,1.45,1.46,28014.0
2019-05-22,1.48,1.5,1.46,1.48,62143.0
2019-05-23,1.5,1.5,1.46,1.5,23453.0
2019-05-24,1.5,1.68,1.48,1.6,92053.0
2019-05-27,1.65,1.65,1.45,1.5,63353.0
2019-05-28,1.53,1.53,1.4,1.42,36635.0
2019-05-29,1.57,1.57,1.42,1.42,16348.0
2019-05-30,1.5,1.5,1.44,1.44,39253.0
2019-05-31,1.5,1.5,1.44,1.44,38050.0
2019-06-03,1.49,1.5,1.37,1.37,74919.0
2019-06-04,1.37,1.45,1.3,1.36,28453.0
2019-06-05,1.36,1.38,1.35,1.38,26540.0
2019-06-06,1.38,1.38,1.3,1.31,37044.0
2019-06-07,1.31,1.31,1.3,1.3,15667.0
2019-06-10,1.34,1.35,1.29,1.3,14610.0
2019-06-11,1.29,1.32,1.29,1.32,2792.0
2019-06-12,1.3,1.32,1.28,1.28,18600.0
2019-06-13,1.25,1.29,1.17,1.24,83305.0
2019-06-14,1.24,1.24,1.17,1.2,18550.0
2019-06-17,1.23,1.23,1.15,1.2,6424.0
2019-06-18,1.18,1.27,1.1,1.24,284066.0
2019-06-19,1.27,1.27,1.2,1.2,43210.0
2019-06-20,1.24,1.25,1.11,1.23,22245.0
2019-06-21,1.24,1.24,1.2,1.2,15481.0
2019-06-24,1.2,1.22,1.2,1.22,15909.0
2019-06-25,1.19,1.25,1.19,1.19,18000.0
2019-06-26,1.15,1.23,1.15,1.17,1044.0
2019-06-27,1.18,1.22,1.16,1.19,37026.0
2019-06-28,1.18,1.22,1.16,1.16,23875.0
2019-07-02,1.25,1.25,1.16,1.2,59050.0
2019-07-03,1.2,1.22,1.2,1.2,5642.0
2019-07-04,1.18,1.2,1.18,1.18,32125.0
2019-07-05,1.24,1.24,1.19,1.19,5900.0
2019-07-08,1.2,1.21,1.18,1.18,23950.0
2019-07-09,1.2,1.22,1.17,1.2,112661.0
2019-07-10,1.28,1.28,1.18,1.2,32058.0
2019-07-11,1.25,1.25,1.25,1.25,3291.0
2019-07-12,1.27,1.27,1.2,1.21,15450.0
2019-07-15,1.2,1.23,1.19,1.23,4716.0
2019-07-16,1.19,1.25,1.19,1.22,64599.0
2019-07-17,1.22,1.27,1.22,1.25,126508.0
2019-07-18,1.22,1.25,1.22,1.23,23790.0
2019-07-19,1.2,1.24,1.17,1.19,6945.0
2019-07-22,1.23,1.25,1.21,1.25,19119.0
2019-07-23,1.25,1.27,1.2,1.27,13939.0
2019-07-24,1.25,1.27,1.25,1.27,79.0
2019-07-25,1.27,1.27,1.22,1.25,17949.0
2019-07-26,1.24,1.31,1.24,1.31,36387.0
2019-07-29,1.31,1.31,1.26,1.27,4036.0
2019-07-30,1.25,1.31,1.25,1.29,10776.0
2019-07-31,1.27,1.31,1.27,1.29,26435.0
2019-08-01,1.3,1.3,1.28,1.3,4782.0
2019-08-02,1.28,1.31,1.28,1.3,9791.0
2019-08-06,1.31,1.35,1.3,1.35,49227.0
2019-08-07,1.33,1.33,1.25,1.31,34668.0
2019-08-08,1.3,1.34,1.3,1.34,21220.0
2019-08-09,1.31,1.34,1.3,1.32,35858.0
2019-08-12,1.32,1.34,1.3,1.34,63588.0
2019-08-13,1.32,1.37,1.31,1.31,28200.0
2019-08-14,1.36,1.36,1.27,1.27,29596.0
2019-08-15,1.25,1.29,1.25,1.25,15591.0
2019-08-16,1.22,1.25,1.22,1.25,5072.0
2019-08-19,1.25,1.33,1.21,1.33,11919.0
2019-08-20,1.25,1.25,1.24,1.24,2000.0
2019-08-21,1.25,1.25,1.23,1.23,6100.0
2019-08-22,1.22,1.26,1.22,1.26,8124.0
2019-08-23,1.3,1.3,1.2,1.24,7170.0
2019-08-26,1.28,1.28,1.22,1.25,7055.0
2019-08-27,1.26,1.26,1.22,1.22,9666.0
2019-08-28,1.25,1.25,1.22,1.22,9821.0
2019-08-29,1.23,1.24,1.17,1.2,4550.0
2019-08-30,1.22,1.23,1.22,1.23,1300.0
2019-09-03,1.16,1.2,1.14,1.18,32351.0
2019-09-04,1.17,1.19,1.11,1.17,10316.0
2019-09-05,1.16,1.19,1.15,1.19,8266.0
2019-09-06,1.2,1.26,1.11,1.26,10692.0
2019-09-09,1.25,1.25,1.19,1.19,433.0
2019-09-10,1.19,1.22,1.19,1.22,1389.0
2019-09-11,1.22,1.22,1.18,1.2,4600.0
2019-09-12,1.18,1.2,1.18,1.18,24801.0
2019-09-13,1.18,1.19,1.18,1.18,4500.0
2019-09-16,1.23,1.23,1.23,1.23,4500.0
2019-09-17,1.2,1.4,1.18,1.36,90890.0
2019-09-18,1.39,1.46,1.35,1.46,129253.0
2019-09-19,1.4,1.54,1.4,1.47,225335.0
2019-09-20,1.52,1.52,1.52,1.52,7300.0
2019-09-23,1.5,1.52,1.4,1.4,13089.0
2019-09-24,1.41,1.41,1.3,1.3,35723.0
2019-09-25,1.3,1.35,1.3,1.33,32133.0
2019-09-26,1.39,1.39,1.2,1.31,221657.0
2019-09-27,1.31,1.39,1.31,1.39,1200.0
2019-09-30,1.39,1.39,1.34,1.35,14347.0
2019-10-01,1.33,1.35,1.3,1.3,26753.0
2019-10-02,1.32,1.32,1.26,1.28,18275.0
2019-10-03,1.37,1.38,1.3,1.3,7314.0
2019-10-04,1.37,1.37,1.35,1.35,10400.0
2019-10-07,1.35,1.35,1.3,1.3,16230.0
2019-10-08,1.3,1.32,1.3,1.32,31167.0
2019-10-09,1.32,1.38,1.3,1.38,40236.0
2019-10-10,1.3,1.35,1.3,1.35,5449.0
2019-10-11,1.35,1.35,1.31,1.31,10491.0
2019-10-15,1.34,1.38,1.34,1.37,56565.0
2019-10-16,1.38,1.4,1.38,1.4,13450.0
2019-10-17,1.36,1.4,1.36,1.4,26671.0
2019-10-18,1.4,1.42,1.37,1.4,24475.0
2019-10-21,1.42,1.48,1.42,1.48,55539.0
2019-10-22,1.48,1.48,1.44,1.46,34773.0
2019-10-23,1.48,1.5,1.42,1.49,127517.0
2019-10-24,1.49,1.6,1.43,1.6,131600.0
2019-10-25,1.65,1.65,1.5,1.6,107503.0
2019-10-28,1.6,1.6,1.58,1.6,20530.0
2019-10-29,1.59,1.66,1.59,1.66,38818.0
2019-10-30,1.6,1.66,1.59,1.66,28894.0
2019-10-31,1.65,1.76,1.6,1.76,44447.0
2019-11-01,1.7,1.73,1.66,1.7,205750.0
2019-11-04,1.62,1.72,1.62,1.72,13518.0
2019-11-05,1.69,1.69,1.64,1.64,31896.0
2019-11-06,1.62,1.7,1.62,1.7,32552.0
2019-11-07,1.66,1.67,1.63,1.66,64044.0
2019-11-08,1.65,1.65,1.64,1.65,13752.0
2019-11-11,1.66,1.66,1.62,1.64,10342.0
2019-11-12,1.65,1.65,1.6,1.6,37500.0
2019-11-13,1.58,1.6,1.56,1.6,30770.0
2019-11-14,1.59,1.61,1.56,1.6,40601.0
2019-11-15,1.56,1.6,1.56,1.6,10941.0
2019-11-18,1.57,1.68,1.57,1.59,1741.0
2019-11-19,1.56,1.7,1.56,1.69,5437.0
2019-11-20,1.6,1.7,1.6,1.67,6504.0
2019-11-21,1.7,1.7,1.63,1.69,15983.0
2019-11-22,1.66,1.7,1.66,1.7,23414.0
2019-11-25,1.66,1.78,1.66,1.77,59189.0
2019-11-26,1.78,2.12,1.78,1.95,70906.0
2019-11-27,2.0,2.1,1.98,2.0,141518.0
2019-11-28,1.99,2.1,1.99,2.0,82672.0
2019-11-29,2.0,2.05,1.96,2.04,104751.0
2019-12-02,2.04,2.04,1.95,1.96,33092.0
2019-12-03,1.95,1.95,1.83,1.92,44920.0
2019-12-04,1.98,1.99,1.85,1.99,65710.0
2019-12-05,2.0,2.1,2.0,2.1,42503.0
2019-12-06,2.02,2.07,1.88,1.88,49135.0
2019-12-09,2.01,2.08,1.89,2.02,27581.0
2019-12-10,1.93,2.1,1.93,2.08,23839.0
2019-12-11,2.1,2.18,2.1,2.11,238576.0
2019-12-12,2.11,2.18,2.11,2.18,45000.0
2019-12-13,2.18,2.49,2.18,2.35,96025.0
2019-12-16,2.37,2.45,2.37,2.42,68436.0
2019-12-17,2.46,2.48,2.32,2.4,91614.0
2019-12-18,2.5,2.75,2.47,2.58,242014.0
2019-12-19,2.59,2.64,2.41,2.5,47664.0
2019-12-20,2.51,2.55,2.41,2.48,54185.0
2019-12-23,2.5,2.6,2.5,2.55,34464.0
2019-12-24,2.6,2.6,2.5,2.56,9053.0
2019-12-27,2.57,2.6,2.42,2.52,23595.0
2019-12-30,2.68,2.7,2.55,2.58,53554.0
2019-12-31,2.6,2.75,2.55,2.74,41769.0
2020-01-02,2.8,2.97,2.66,2.9,103490.0
2020-01-03,2.9,3.1,2.75,3.01,191727.0
2020-01-06,3.17,3.19,2.97,3.01,175975.0
2020-01-07,3.05,3.05,2.96,3.01,97641.0
2020-01-08,3.01,3.05,2.95,3.04,65660.0
2020-01-09,3.15,3.16,2.97,3.09,62138.0
2020-01-10,3.1,3.1,2.99,3.0,59828.0
2020-01-13,3.03,3.06,2.92,2.94,65374.0
2020-01-14,2.9,2.9,2.595,2.79,127721.0
2020-01-15,2.77,2.78,2.61,2.68,97873.0
2020-01-16,2.67,2.71,2.6,2.69,72401.0
2020-01-17,2.73,2.8,2.66,2.75,51711.0
2020-01-20,2.9,3.0,2.85,2.99,69778.0
2020-01-21,3.0,3.09,2.9,3.02,135142.0
2020-01-22,3.05,3.19,2.9,2.98,142746.0
2020-01-23,2.98,3.0,2.96,2.96,40513.0
2020-01-24,3.0,3.05,2.88,2.88,48406.0
2020-01-27,2.88,2.9,2.71,2.76,45450.0
2020-01-28,2.89,2.89,2.69,2.73,38227.0
2020-01-29,2.83,2.98,2.81,2.81,10760.0
2020-01-30,2.97,2.97,2.76,2.88,18111.0
2020-01-31,2.97,2.98,2.71,2.82,37131.0
2020-02-03,2.82,3.0,2.76,2.97,49255.0
2020-02-04,2.98,2.98,2.85,2.91,17858.0
2020-02-05,2.91,2.91,2.75,2.84,22895.0
2020-02-06,2.91,3.0,2.8,3.0,86126.0
2020-02-07,3.0,3.02,2.9,2.96,85083.0
2020-02-10,2.96,2.96,2.8,2.83,25192.0
2020-02-11,2.9,2.94,2.8,2.85,23317.0
2020-02-12,2.8,2.85,2.74,2.75,51506.0
2020-02-13,2.86,2.86,2.7,2.81,71088.0
2020-02-14,2.9,2.9,2.75,2.76,120029.0
2020-02-18,2.75,2.85,2.73,2.76,22804.0
2020-02-19,2.79,2.79,2.4,2.67,106796.0
2020-02-20,2.67,2.7,2.59,2.6,30413.0
2020-02-21,2.62,2.62,2.43,2.5,77162.0
2020-02-24,2.4,2.51,2.3,2.36,113077.0
2020-02-25,2.38,2.44,2.02,2.17,173809.0
2020-02-26,2.11,2.3,2.1,2.3,20818.0
2020-02-27,2.01,2.19,1.9,2.14,212044.0
2020-02-28,2.09,2.14,1.89,2.0,337347.0
2020-03-02,2.06,2.22,2.06,2.14,165168.0
2020-03-03,2.15,2.15,2.1,2.14,112363.0
2020-03-04,2.14,2.14,2.05,2.1,53047.0
2020-03-05,2.12,2.12,2.06,2.09,39101.0
2020-03-06,2.1,2.1,1.95,1.97,67304.0
2020-03-09,1.92,1.92,1.63,1.71,144522.0
2020-03-10,1.99,2.06,1.84,2.02,104010.0
2020-03-11,1.99,1.99,1.8,1.93,78101.0
2020-03-12,1.9,1.9,1.44,1.8,119282.0
2020-03-13,1.9,1.9,1.65,1.82,45447.0
2020-03-16,1.76,1.76,1.52,1.68,40623.0
2020-03-17,1.65,1.7,1.4,1.56,57005.0
2020-03-18,1.48,1.58,1.38,1.38,66011.0
2020-03-19,1.38,1.55,1.3,1.48,67007.0
2020-03-20,1.55,1.55,1.29,1.36,52791.0
2020-03-23,1.2,1.3,1.05,1.24,1943755.0
2020-03-24,1.37,1.49,1.25,1.42,96873.0
2020-03-25,1.5,1.95,1.4,1.81,159212.0
2020-03-26,1.85,1.94,1.74,1.79,124232.0
2020-03-27,1.6,1.8,1.6,1.65,69014.0
2020-03-30,1.83,1.83,1.7,1.77,14426.0
2020-03-31,1.83,1.91,1.73,1.86,39582.0
2020-04-01,1.8,1.9,1.8,1.85,36570.0
2020-04-02,1.89,1.98,1.8,1.9,47895.0
2020-04-03,1.97,2.0,1.81,1.84,74266.0
2020-04-06,1.85,2.05,1.84,1.88,48358.0
2020-04-07,2.05,2.14,1.9,1.96,20159.0
2020-04-08,2.04,2.08,1.95,2.02,38913.0
2020-04-09,2.05,2.05,1.96,1.96,34860.0
2020-04-13,1.96,2.05,1.9,2.0,34066.0
2020-04-14,2.02,2.05,1.96,1.96,17418.0
2020-04-15,1.95,1.98,1.93,1.96,9665.0
2020-04-16,1.99,1.99,1.91,1.91,17667.0
2020-04-17,1.94,1.95,1.85,1.94,21937.0
2020-04-20,1.95,1.95,1.81,1.91,68745.0
2020-04-21,2.01,2.01,1.9,1.94,23151.0
2020-04-22,1.94,2.0,1.71,2.0,77718.0
2020-04-23,2.0,2.02,1.87,2.02,89443.0
2020-04-24,2.01,2.01,1.88,1.97,17771.0
2020-04-27,1.99,2.0,1.92,1.92,36520.0
2020-04-28,1.92,1.92,1.83,1.85,72319.0
2020-04-29,1.85,1.9,1.8,1.88,55959.0
2020-04-30,1.88,1.88,1.82,1.83,20434.0
2020-05-01,1.81,1.85,1.67,1.85,99815.0
2020-05-04,1.82,1.85,1.77,1.8,8800.0
2020-05-05,1.8,1.82,1.75,1.79,40006.0
2020-05-06,1.76,1.91,1.76,1.9,7837.0
2020-05-07,1.94,1.97,1.9,1.93,17225.0
2020-05-08,1.93,1.96,1.82,1.9,56590.0
2020-05-11,1.9,1.9,1.85,1.85,15530.0
2020-05-12,1.85,1.9,1.85,1.85,9015.0
2020-05-13,1.85,1.95,1.83,1.86,49215.0
2020-05-14,1.85,1.95,1.79,1.84,40646.0
2020-05-15,1.92,1.92,1.84,1.87,7744.0
2020-05-19,1.88,1.96,1.88,1.95,42174.0
2020-05-20,1.88,2.08,1.88,1.98,43036.0
2020-05-21,1.97,2.0,1.89,1.96,15996.0
2020-05-22,2.0,2.07,1.95,2.01,69205.0
2020-05-25,2.02,2.08,1.95,2.08,48817.0
2020-05-26,2.06,2.24,2.06,2.18,148419.0
2020-05-27,2.2,2.24,2.15,2.15,72591.0
2020-05-28,2.2,2.2,2.05,2.09,22111.0
2020-05-29,2.12,2.12,1.9,2.0,36948.0
2020-06-01,2.03,2.03,1.86,1.9,30122.0
2020-06-02,1.93,1.99,1.93,1.98,27262.0
2020-06-03,2.0,2.0,1.9,1.93,18258.0
2020-06-04,1.93,1.99,1.93,1.96,19781.0
2020-06-05,1.96,1.99,1.9,1.99,36628.0
2020-06-08,2.04,2.05,1.96,2.03,33440.0
2020-06-09,2.08,2.08,2.0,2.02,44783.0
2020-06-10,2.03,2.03,1.98,2.0,18476.0
2020-06-11,1.97,2.02,1.93,2.0,82171.0
2020-06-12,2.0,2.04,1.92,1.98,9324.0
2020-06-15,1.97,2.0,1.97,1.98,21486.0
2020-06-16,1.95,2.02,1.95,2.0,16523.0
2020-06-17,1.98,2.0,1.95,2.0,15780.0
2020-06-18,1.96,2.0,1.95,1.99,3637.0
2020-06-19,2.0,2.0,1.88,1.9,62435.0
2020-06-22,1.88,1.9,1.78,1.85,75771.0
2020-06-23,1.88,1.88,1.75,1.75,33902.0
2020-06-24,1.78,1.88,1.63,1.85,88493.0
2020-06-25,1.87,1.87,1.7,1.79,20600.0
2020-06-26,1.79,1.79,1.71,1.71,55056.0
2020-06-29,1.7,1.78,1.7,1.74,21696.0
2020-06-30,1.75,1.79,1.74,1.74,3840.0
2020-07-02,1.76,1.9,1.76,1.88,19002.0
2020-07-03,1.87,1.95,1.87,1.95,24228.0
2020-07-06,1.99,2.03,1.94,1.94,24433.0
2020-07-07,2.0,2.05,1.98,2.04,16188.0
2020-07-08,2.05,2.05,1.83,1.88,14910.0
2020-07-09,1.85,1.99,1.85,1.96,15912.0
2020-07-10,1.96,1.99,1.86,1.97,5686.0
2020-07-13,1.97,2.0,1.9,1.99,16024.0
2020-07-14,2.0,2.0,1.81,1.87,55551.0
2020-07-15,1.97,1.99,1.87,1.95,13445.0
2020-07-16,1.92,1.97,1.9,1.95,7400.0
2020-07-17,1.94,1.95,1.87,1.9,12162.0
2020-07-20,1.95,1.98,1.9,1.97,72029.0
2020-07-21,1.97,1.97,1.91,1.96,13012.0
2020-07-22,1.93,1.97,1.92,1.94,22229.0
2020-07-23,1.97,1.97,1.87,1.87,24087.0
2020-07-24,1.91,1.97,1.9,1.9,13382.0
2020-07-27,1.94,2.0,1.91,1.96,44708.0
2020-07-28,1.99,1.99,1.87,1.87,32621.0
2020-07-29,1.9,1.92,1.88,1.92,21649.0
2020-07-30,1.93,1.93,1.89,1.9,19326.0
2020-07-31,1.9,1.95,1.9,1.92,16937.0
2020-08-04,1.95,1.96,1.91,1.95,5311.0
2020-08-05,1.99,1.99,1.89,1.89,84653.0
2020-08-06,1.89,2.0,1.89,1.95,105872.0
2020-08-07,1.98,2.02,1.94,1.97,148687.0
2020-08-10,1.99,2.15,1.98,2.08,183765.0
2020-08-11,2.09,2.1,1.98,2.1,72185.0
2020-08-12,2.1,2.35,2.1,2.35,131660.0
2020-08-13,2.35,2.35,2.26,2.3,187095.0
2020-08-14,2.36,2.69,2.3,2.59,71622.0
2020-08-17,2.61,2.65,2.39,2.51,47780.0
2020-08-18,2.48,2.57,2.4,2.54,31812.0
2020-08-19,2.53,2.53,2.42,2.53,86045.0
2020-08-20,2.46,2.55,2.46,2.5,39436.0
2020-08-21,2.51,2.52,2.45,2.45,34790.0
2020-08-24,2.47,2.54,2.34,2.36,88555.0
2020-08-25,2.35,2.5,2.35,2.5,16635.0
2020-08-26,2.54,2.98,2.51,2.96,164703.0
2020-08-27,2.97,3.0,2.62,2.72,138804.0
2020-08-28,2.77,2.77,2.6,2.65,53839.0
2020-08-31,2.69,2.69,2.53,2.54,37460.0
2020-09-01,2.57,2.77,2.57,2.75,16816.0
2020-09-02,2.78,2.79,2.67,2.75,73733.0
2020-09-03,2.65,2.65,2.52,2.6,15382.0
2020-09-04,2.52,2.58,2.35,2.56,77208.0
2020-09-08,2.56,2.59,2.41,2.46,22249.0
2020-09-09,2.46,2.47,2.42,2.47,7906.0
2020-09-10,2.5,2.5,2.46,2.5,56320.0
2020-09-11,2.43,2.5,2.43,2.48,31933.0
2020-09-14,2.48,2.5,2.44,2.46,37499.0
2020-09-15,2.46,2.51,2.28,2.34,108027.0
2020-09-16,2.36,2.54,2.35,2.54,48191.0
2020-09-17,2.59,2.59,2.48,2.52,22757.0
2020-09-18,2.53,2.58,2.5,2.58,114634.0
2020-09-21,2.58,2.6,2.49,2.55,69496.0
2020-09-22,2.53,2.71,2.53,2.6,76339.0
2020-09-23,2.66,2.66,2.56,2.56,3866.0
2020-09-24,2.56,2.63,2.56,2.59,12463.0
2020-09-25,2.59,2.68,2.55,2.62,40093.0
2020-09-28,2.69,2.76,2.5,2.51,59305.0
2020-09-29,2.63,2.64,2.55,2.55,27586.0
2020-09-30,2.56,2.56,2.51,2.55,10700.0
2020-10-01,2.56,2.63,2.54,2.63,20667.0
2020-10-02,2.69,2.69,2.45,2.64,10505.0
2020-10-05,2.65,2.7,2.55,2.6,26128.0
2020-10-06,2.61,2.72,2.61,2.65,10459.0
2020-10-07,2.65,2.67,2.61,2.61,30849.0
2020-10-08,2.63,2.63,2.6,2.63,16569.0
2020-10-09,2.63,2.7,2.62,2.63,13694.0
2020-10-13,2.6,2.66,2.6,2.62,21800.0
2020-10-14,2.63,2.65,2.61,2.61,19989.0
2020-10-15,2.61,2.61,2.48,2.51,84336.0
2020-10-16,2.49,2.54,2.48,2.5,14161.0
2020-10-19,2.49,2.59,2.49,2.58,15527.0
2020-10-20,2.62,2.62,2.51,2.52,10586.0
2020-10-21,2.52,2.55,2.51,2.52,12695.0
2020-10-22,2.5,2.6,2.48,2.6,41667.0
2020-10-23,2.49,2.55,2.49,2.51,3453.0
2020-10-26,2.5,2.5,2.46,2.46,21355.0
2020-10-27,2.49,2.49,2.25,2.39,46978.0
2020-10-28,2.45,2.45,2.17,2.3,102316.0
2020-10-29,2.43,2.43,2.32,2.38,3200.0
2020-10-30,2.4,2.42,2.09,2.23,104145.0
2020-11-02,2.29,2.32,2.12,2.29,36931.0
2020-11-03,2.3,2.34,2.28,2.3,20453.0
2020-11-04,2.3,2.3,2.1,2.15,95106.0
2020-11-05,2.2,2.24,2.12,2.15,51758.0
2020-11-06,2.12,2.16,2.11,2.15,26852.0
2020-11-09,2.15,2.27,2.15,2.17,14429.0
2020-11-10,2.15,2.36,2.15,2.34,31510.0
2020-11-11,2.34,2.39,2.34,2.38,20062.0
2020-11-12,2.38,2.4,2.36,2.38,41297.0
2020-11-13,2.39,2.43,2.3,2.32,86028.0
2020-11-16,2.36,2.37,2.28,2.28,25458.0
2020-11-17,2.31,2.31,2.25,2.25,15550.0
2020-11-18,2.31,2.31,2.16,2.19,35064.0
2020-11-19,2.19,2.32,2.19,2.32,22572.0
2020-11-20,2.31,2.39,2.25,2.36,38262.0
2020-11-23,2.38,2.39,2.22,2.39,26328.0
2020-11-24,2.36,2.36,2.25,2.25,30050.0
2020-11-25,2.29,2.3,2.07,2.2,123465.0
2020-11-26,2.15,2.25,2.15,2.16,17176.0
2020-11-27,2.18,2.22,2.07,2.15,38894.0
2020-11-30,2.2,2.35,2.05,2.1,66120.0
2020-12-01,2.25,2.25,2.08,2.08,64525.0
2020-12-02,2.09,2.29,2.08,2.1,33628.0
2020-12-03,2.06,2.16,2.05,2.12,54655.0
2020-12-04,2.14,2.18,2.07,2.08,64138.0
2020-12-07,2.1,2.14,2.01,2.02,112240.0
2020-12-08,2.0,2.07,2.0,2.07,19100.0
2020-12-09,2.15,2.16,2.05,2.1,41081.0
2020-12-10,2.04,2.18,2.04,2.1,29249.0
2020-12-11,2.11,2.14,2.02,2.11,120006.0
2020-12-14,2.06,2.18,2.05,2.15,18080.0
2020-12-15,2.19,2.2,2.1,2.16,129187.0
2020-12-16,2.18,2.18,2.1,2.11,9502.0
2020-12-17,2.11,2.14,2.08,2.13,20366.0
2020-12-18,2.14,2.19,2.13,2.18,49512.0
2020-12-21,2.15,2.19,2.05,2.08,65112.0
2020-12-22,2.09,2.18,2.03,2.15,165345.0
2020-12-23,2.17,2.19,2.14,2.15,55837.0
2020-12-24,2.18,2.19,2.11,2.19,19429.0
2020-12-29,2.19,2.49,2.19,2.43,147743.0
2020-12-30,2.49,2.8,2.49,2.8,149156.0
2020-12-31,2.84,2.85,2.71,2.82,90452.0
2021-01-04,2.95,2.96,2.75,2.8,234818.0
2021-01-05,2.8,2.9,2.7,2.71,97930.0
2021-01-06,2.7,2.7,2.51,2.6,74553.0
2021-01-07,2.6,2.6,2.53,2.55,32556.0
2021-01-08,2.57,2.65,2.55,2.64,48613.0
2021-01-11,2.57,2.69,2.56,2.65,33326.0
2021-01-12,2.58,2.62,2.52,2.53,69809.0
2021-01-13,2.53,2.57,2.5,2.5,18330.0
2021-01-14,2.5,2.55,2.45,2.49,98631.0
2021-01-15,2.49,2.5,2.46,2.46,65308.0
2021-01-18,2.47,2.52,2.41,2.52,59878.0
2021-01-19,2.55,2.6,2.53,2.6,62714.0
2021-01-20,2.6,2.69,2.5,2.56,1165303.0
2021-01-21,2.69,2.69,2.52,2.55,40293.0
2021-01-22,2.58,2.58,2.47,2.49,103191.0
2021-01-25,2.49,2.52,2.47,2.51,23719.0
2021-01-26,2.51,2.52,2.41,2.52,80173.0
2021-01-27,2.55,2.58,2.4,2.4,78044.0
2021-01-28,2.41,2.5,2.32,2.4,82652.0
2021-01-29,2.49,2.49,2.38,2.38,48823.0
2021-02-01,2.38,2.47,2.36,2.37,54711.0
2021-02-02,2.4,2.54,2.36,2.43,44474.0
2021-02-03,2.43,2.75,2.4,2.6,157694.0
2021-02-04,2.73,2.8,2.65,2.8,83789.0
2021-02-05,2.89,3.0,2.75,3.0,124572.0
2021-02-08,2.9,3.04,2.85,3.0,196990.0
2021-02-09,3.04,3.08,2.9,2.98,103962.0
2021-02-10,2.93,3.05,2.86,2.9,194879.0
2021-02-11,2.99,3.05,2.92,2.95,222428.0
2021-02-12,3.01,3.01,2.91,2.94,79748.0
2021-02-16,3.04,3.04,2.85,2.9,247208.0
2021-02-17,2.95,3.05,2.9,2.95,60523.0
2021-02-18,3.02,3.02,2.9,2.96,39505.0
2021-02-19,2.95,3.0,2.9,3.0,35487.0
2021-02-22,3.09,3.35,3.0,3.25,300137.0
2021-02-23,3.25,3.35,3.07,3.3,164988.0
2021-02-24,3.34,3.5,3.04,3.09,121333.0
2021-02-25,3.25,3.25,2.95,3.12,92398.0
2021-02-26,3.15,3.15,2.96,3.15,38937.0
2021-03-01,3.25,3.45,3.2,3.31,92101.0
2021-03-02,3.31,3.4,3.2,3.27,55132.0
2021-03-03,3.29,3.29,3.21,3.21,7754.0
2021-03-04,3.21,3.28,3.12,3.15,96553.0
2021-03-05,3.12,3.21,2.97,3.03,72145.0
2021-03-08,3.11,3.11,2.97,3.08,28078.0
2021-03-09,3.13,3.19,3.04,3.13,55366.0
2021-03-10,3.12,3.2,3.05,3.1,7269.0
2021-03-11,3.18,3.18,3.1,3.15,9843.0
2021-03-12,3.16,3.19,3.1,3.16,5128.0
2021-03-15,3.14,3.19,3.1,3.14,29605.0
2021-03-16,3.15,3.37,3.12,3.37,96635.0
2021-03-17,3.36,3.37,3.2,3.2,58205.0
2021-03-18,3.3,3.3,3.17,3.19,37332.0
2021-03-19,3.2,3.2,3.17,3.17,9165.0
2021-03-22,3.2,3.2,3.18,3.18,22060.0
2021-03-23,3.18,3.2,3.17,3.17,28582.0
2021-03-24,3.2,3.2,3.0,3.04,34635.0
2021-03-25,3.03,3.35,3.0,3.3,72197.0
2021-03-26,3.33,3.35,3.11,3.15,58639.0
2021-03-29,3.19,3.2,3.08,3.2,19656.0
2021-03-30,3.16,3.2,3.12,3.2,16874.0
2021-03-31,3.19,3.2,3.12,3.15,31825.0
2021-04-01,3.15,3.25,3.13,3.25,14648.0
2021-04-05,3.18,3.26,3.17,3.25,24439.0
2021-04-06,3.23,3.24,3.19,3.2,3843.0
2021-04-07,3.2,3.25,3.2,3.2,28209.0
2021-04-08,3.19,3.25,2.9,3.02,221381.0
2021-04-09,3.02,3.15,3.0,3.03,37649.0
2021-04-12,3.05,3.1,3.0,3.075,29462.0
2021-04-13,3.09,3.15,3.05,3.15,33033.0
2021-04-14,3.17,3.17,3.05,3.06,26974.0
2021-04-15,3.08,3.09,2.95,2.99,59214.0
2021-04-16,3.0,3.0,2.96,3.0,22278.0
2021-04-19,2.98,3.05,2.87,2.95,24429.0
2021-04-20,2.93,3.05,2.93,2.95,10263.0
2021-04-21,2.98,3.0,2.87,3.0,54228.0
2021-04-22,3.01,3.01,2.95,3.0,36528.0
2021-04-23,3.02,3.02,2.92,2.95,42473.0
2021-04-26,3.0,3.0,2.92,2.99,20800.0
2021-04-27,3.04,3.05,2.95,2.98,39682.0
2021-04-28,3.0,3.0,2.98,2.98,13486.0
2021-04-29,3.0,3.0,2.95,2.99,14769.0
2021-04-30,2.95,2.99,2.95,2.99,21083.0
2021-05-03,2.95,3.12,2.95,3.1,102440.0
2021-05-04,3.15,3.19,3.1,3.1,37562.0
2021-05-05,3.1,3.1,3.02,3.1,12609.0
2021-05-06,3.05,3.17,3.03,3.07,11577.0
2021-05-07,3.06,3.17,3.06,3.17,18621.0
2021-05-10,3.2,3.4,3.17,3.26,62085.0
2021-05-11,3.33,3.33,3.1,3.1,25254.0
2021-05-12,3.29,3.29,3.08,3.12,11756.0
2021-05-13,3.2,3.2,3.05,3.07,19329.0
2021-05-14,3.19,3.2,3.05,3.05,26841.0
2021-05-17,3.07,3.07,2.97,2.98,36550.0
2021-05-18,3.0,3.08,2.98,3.05,10488.0
2021-05-19,3.01,3.07,2.98,3.0,28631.0
2021-05-20,3.03,3.03,2.9,2.93,35570.0
2021-05-21,2.99,3.04,2.9,3.0,24581.0
2021-05-25,2.99,3.04,2.97,2.98,36977.0
2021-05-26,2.99,3.0,2.94,2.98,16996.0
2021-05-27,3.04,3.04,2.97,2.98,13987.0
2021-05-28,2.98,2.99,2.9,2.95,26501.0
2021-05-31,2.96,2.96,2.93,2.96,8389.0
2021-06-01,2.95,3.0,2.91,2.93,18118.0
2021-06-02,2.94,3.0,2.84,2.89,36766.0
2021-06-03,2.99,2.99,2.84,2.91,12956.0
2021-06-04,2.94,3.0,2.9,2.98,68581.0
2021-06-07,3.0,3.0,2.9,2.92,9701.0
2021-06-08,2.95,3.05,2.92,2.97,81153.0
2021-06-09,2.99,3.02,2.95,3.0,21288.0
2021-06-10,3.0,3.04,2.95,2.95,22411.0
2021-06-11,2.93,2.99,2.89,2.95,12683.0
2021-06-14,2.97,3.07,2.96,3.03,15783.0
2021-06-15,3.05,3.05,2.89,2.91,36904.0
2021-06-16,3.04,3.08,2.92,3.06,10950.0
2021-06-17,3.05,3.06,2.96,2.96,19304.0
2021-06-18,3.05,3.05,2.97,3.03,27631.0
2021-06-21,3.04,3.05,2.9,2.95,25575.0
2021-06-22,2.93,3.05,2.93,3.03,24317.0
2021-06-23,3.02,3.06,3.01,3.03,23290.0
2021-06-24,3.03,3.08,3.01,3.05,44283.0
2021-06-25,3.07,3.07,2.97,2.97,13907.0
2021-06-28,2.97,2.97,2.9,2.94,24959.0
2021-06-29,2.93,2.93,2.87,2.87,16356.0
2021-06-30,2.94,3.05,2.91,3.05,38549.0
2021-07-02,2.99,3.04,2.98,3.04,5683.0
2021-07-05,2.99,3.05,2.99,3.05,6413.0
2021-07-06,2.97,3.05,2.97,3.01,32568.0
2021-07-07,3.01,3.01,2.91,3.01,10089.0
2021-07-08,3.02,3.02,2.96,2.99,2167.0
2021-07-09,3.0,3.0,2.96,3.0,11980.0
2021-07-12,3.0,3.0,2.97,3.0,19055.0
2021-07-13,3.0,3.0,2.95,2.95,7427.0
2021-07-14,2.98,2.98,2.91,2.95,2071.0
2021-07-15,2.95,2.99,2.91,2.91,4936.0
2021-07-16,2.97,2.97,2.73,2.89,19506.0
2021-07-19,2.84,2.95,2.7,2.81,13888.0
2021-07-20,2.8,3.05,2.8,2.96,80194.0
2021-07-21,3.02,3.06,3.0,3.06,46050.0
2021-07-22,3.03,3.1,3.0,3.1,26619.0
2021-07-23,3.01,3.1,3.01,3.05,6337.0
2021-07-26,3.04,3.05,3.0,3.04,5014.0
2021-07-27,3.01,3.05,3.0,3.05,30437.0
2021-07-28,3.05,3.05,3.03,3.04,8307.0
2021-07-29,3.04,3.05,3.02,3.04,2702.0
2021-07-30,3.0,3.08,3.0,3.08,50992.0
2021-08-03,3.12,3.12,3.02,3.12,11637.0
2021-08-04,3.01,3.1,3.01,3.085,6126.0
2021-08-05,3.09,3.25,3.08,3.2,31609.0
2021-08-06,3.2,3.26,3.2,3.25,45960.0
2021-08-09,3.25,3.3,3.25,3.27,9264.0
2021-08-10,3.3,3.35,3.25,3.34,60224.0
2021-08-11,3.34,3.45,3.25,3.45,113403.0
2021-08-12,3.4,3.65,3.4,3.65,45436.0
2021-08-13,3.58,3.65,3.4,3.56,99067.0
2021-08-16,3.64,3.67,3.56,3.65,32383.0
2021-08-17,3.65,3.9,3.59,3.8,31555.0
2021-08-18,3.92,3.92,3.62,3.88,21377.0
2021-08-19,3.75,3.88,3.75,3.76,19196.0
2021-08-20,3.8,3.89,3.7,3.83,42026.0
2021-08-23,3.91,3.91,3.86,3.88,51388.0
2021-08-24,3.86,3.9,3.64,3.78,33127.0
2021-08-25,3.79,3.9,3.79,3.79,1267.0
2021-08-26,3.87,4.05,3.8,4.04,38825.0
2021-08-27,3.98,4.18,3.98,4.05,20889.0
2021-08-30,4.01,4.09,4.0,4.08,61983.0
2021-08-31,4.13,4.64,4.01,4.35,76321.0
2021-09-01,4.35,4.72,4.25,4.6,63203.0
2021-09-02,4.64,4.65,4.38,4.38,40403.0
2021-09-03,4.36,4.85,4.11,4.6,82523.0
2021-09-07,4.6,4.7,4.43,4.5,127231.0
2021-09-08,4.48,4.69,4.25,4.61,101698.0
2021-09-09,4.58,4.7,4.55,4.6,9480.0
2021-09-10,4.55,4.65,4.55,4.6,23308.0
2021-09-13,4.6,4.65,4.51,4.64,31286.0
2021-09-14,4.53,4.64,4.51,4.55,33841.0
2021-09-15,4.53,4.55,4.45,4.46,11793.0
2021-09-16,4.45,4.45,4.25,4.33,31585.0
2021-09-17,4.3,4.35,4.15,4.3,13568.0
2021-09-20,4.24,4.3,3.59,3.89,57997.0
2021-09-21,3.85,4.18,3.85,4.17,18244.0
2021-09-22,4.2,4.2,4.07,4.1,26481.0
2021-09-23,4.15,4.15,4.05,4.1,10050.0
2021-09-24,4.19,4.19,3.85,3.99,35683.0
2021-09-27,4.14,4.25,3.95,4.05,41380.0
2021-09-28,4.09,4.24,4.0,4.24,12669.0
2021-09-29,4.25,4.47,4.21,4.4,13999.0
2021-09-30,4.45,4.45,4.38,4.45,16515.0
2021-10-01,4.45,4.45,4.19,4.3,8491.0
2021-10-04,4.34,4.35,4.2,4.25,9328.0
2021-10-05,4.19,4.22,4.06,4.1,10135.0
2021-10-06,4.04,4.18,4.02,4.07,8662.0
2021-10-07,4.09,4.09,3.87,4.0,12287.0
2021-10-08,3.86,4.05,3.86,3.99,7278.0
2021-10-12,4.13,4.16,4.03,4.13,7556.0
2021-10-13,4.16,4.16,4.03,4.09,16001.0
2021-10-14,4.01,4.09,3.93,3.96,53215.0
2021-10-15,3.96,4.07,3.94,4.0,30532.0
2021-10-18,4.09,4.11,4.0,4.06,13834.0
2021-10-19,4.0,4.12,4.0,4.09,4165.0
2021-10-20,3.99,4.07,3.96,4.04,9283.0
2021-10-21,4.08,4.08,4.02,4.02,3544.0
2021-10-22,4.1,4.12,4.02,4.04,4885.0
2021-10-25,4.05,4.1,4.05,4.09,6264.0
2021-10-26,4.09,4.2,4.07,4.07,14401.0
2021-10-27,4.19,4.2,4.01,4.05,11979.0
2021-10-28,4.19,4.19,4.02,4.06,6667.0
2021-10-29,4.06,4.25,3.91,4.25,49397.0
2021-11-01,4.24,4.24,4.06,4.1,9667.0
2021-11-02,4.19,4.2,4.08,4.17,11140.0
2021-11-03,4.24,4.39,4.1,4.13,21180.0
2021-11-04,4.13,4.15,4.03,4.03,36479.0
2021-11-05,4.07,4.2,4.05,4.1,2362.0
2021-11-08,4.01,4.1,4.01,4.1,35565.0
2021-11-09,4.1,4.1,4.05,4.1,7913.0
2021-11-10,4.09,4.1,4.04,4.05,73937.0
2021-11-11,4.02,4.07,4.0,4.06,35519.0
2021-11-12,4.1,4.3,4.07,4.25,121932.0
2021-11-15,4.17,4.3,4.01,4.25,29124.0
2021-11-16,4.3,4.45,4.2,4.25,35795.0
2021-11-17,4.35,4.38,4.25,4.25,97226.0
2021-11-18,4.4,4.4,4.25,4.25,45837.0
2021-11-19,4.28,4.28,4.01,4.25,37339.0
2021-11-22,3.93,4.25,3.93,4.25,20797.0
2021-11-23,4.09,4.25,3.75,4.25,44911.0
2021-11-24,4.01,4.25,3.95,4.25,16926.0
2021-11-25,4.05,4.25,3.96,4.25,43517.0
2021-11-26,4.15,4.25,3.85,4.25,18494.0
2021-11-29,3.88,3.95,3.88,3.88,41609.0
2021-11-30,3.93,3.93,3.81,3.89,22930.0
2021-12-01,3.9,3.97,3.81,3.87,12886.0
2021-12-02,3.8,3.97,3.79,3.89,11093.0
2021-12-03,3.94,3.94,3.75,3.91,15319.0
2021-12-06,3.9,3.95,3.8,3.9,27388.0
2021-12-07,3.89,3.89,3.74,3.79,17142.0
2021-12-08,3.89,3.9,3.77,3.88,6610.0
2021-12-09,3.89,3.9,3.85,3.85,5405.0
2021-12-10,3.85,3.89,3.85,3.88,2899.0
2021-12-13,3.8,3.88,3.77,3.84,16341.0
2021-12-14,3.89,4.05,3.68,3.98,24306.0
2021-12-15,3.79,4.05,3.79,4.0,27945.0
2021-12-16,4.15,4.15,3.9,3.93,21817.0
2021-12-17,3.99,3.99,3.7,3.81,20592.0
2021-12-20,3.67,3.94,3.6,3.94,29080.0
2021-12-21,3.89,3.89,3.8,3.85,10908.0
2021-12-22,3.98,3.98,3.85,3.95,20048.0
2021-12-23,3.98,4.0,3.94,4.0,7203.0
2021-12-24,4.0,4.0,3.85,4.0,19530.0
2021-12-29,3.95,3.96,3.85,3.91,6926.0
2021-12-30,3.9,4.0,3.9,3.92,13216.0
2021-12-31,3.97,4.05,3.86,3.96,35013.0
2022-01-04,3.91,3.95,3.81,3.85,16213.0
2022-01-05,3.84,3.85,3.61,3.69,32315.0
2022-01-06,3.65,3.66,3.55,3.64,21656.0
2022-01-07,3.75,3.75,3.52,3.6,14135.0
2022-01-10,3.63,3.7,3.34,3.6,34848.0
2022-01-11,3.6,3.65,3.48,3.48,10851.0
2022-01-12,3.55,3.6,3.4,3.5,26354.0
2022-01-13,3.51,3.53,3.42,3.5,7640.0
2022-01-14,3.49,3.5,3.31,3.4,18820.0
2022-01-17,3.41,3.45,3.31,3.33,2588.0
2022-01-18,3.34,3.35,2.93,3.2,92672.0
2022-01-19,3.15,3.2,3.11,3.14,138043.0
2022-01-20,3.1,3.24,3.1,3.22,94660.0
2022-01-21,3.39,3.39,3.0,3.06,72767.0
2022-01-24,3.06,3.1,2.16,3.1,129729.0
2022-01-25,3.32,3.33,2.89,3.06,35794.0
2022-01-26,3.07,3.3,3.07,3.12,41896.0
2022-01-27,3.16,3.19,2.82,3.02,23187.0
2022-01-28,3.01,3.1,2.9,3.03,21125.0
2022-01-31,3.09,3.09,2.85,2.98,127961.0
2022-02-01,2.96,3.05,2.95,2.99,36415.0
2022-02-02,3.04,3.04,2.98,2.99,28521.0
2022-02-03,2.95,3.01,2.86,2.86,15933.0
2022-02-04,2.88,2.95,2.88,2.95,21655.0
2022-02-07,2.94,2.95,2.88,2.9,10951.0
2022-02-08,2.92,2.92,2.78,2.85,14027.0
2022-02-09,2.85,2.92,2.7,2.71,35712.0
2022-02-10,2.66,2.74,2.62,2.7,89927.0
2022-02-11,2.7,3.05,2.6,2.75,85579.0
2022-02-14,2.84,3.07,2.7,2.86,39572.0
2022-02-15,3.0,3.2,2.85,3.11,32924.0
2022-02-16,3.18,3.18,2.9,3.0,9272.0
2022-02-17,3.07,3.07,2.9,2.96,26917.0
2022-02-18,2.99,3.18,2.9,3.18,60708.0
2022-02-22,2.97,3.2,2.9,2.97,36157.0
2022-02-23,2.95,2.95,2.88,2.93,8397.0
2022-02-24,3.2,3.2,2.9,2.91,25537.0
2022-02-25,2.95,3.0,2.88,2.95,40846.0
2022-02-28,2.95,2.95,2.84,2.91,28283.0
2022-03-01,2.89,2.93,2.85,2.93,15577.0
2022-03-02,2.79,2.9,2.79,2.9,18331.0
2022-03-03,2.9,2.9,2.41,2.66,52660.0
2022-03-04,2.74,2.78,2.42,2.45,251290.0
2022-03-07,2.45,2.55,2.33,2.38,58264.0
2022-03-08,2.4,2.48,2.31,2.41,83815.0
2022-03-09,2.68,2.68,2.47,2.62,18798.0
2022-03-10,2.62,2.63,2.395,2.46,39837.0
2022-03-11,2.6,2.94,2.5,2.94,45902.0
2022-03-14,2.94,3.01,2.75,2.94,30367.0
2022-03-15,2.82,2.88,2.6,2.8,24321.0
2022-03-16,2.89,2.95,2.75,2.83,7855.0
2022-03-17,2.69,2.85,2.69,2.75,4700.0
2022-03-18,2.79,3.15,2.76,3.14,117708.0
2022-03-21,3.14,3.15,3.01,3.01,105297.0
2022-03-22,3.05,3.11,3.0,3.07,48464.0
2022-03-23,3.15,3.15,3.03,3.03,7822.0
2022-03-24,3.13,3.2,2.93,3.19,11834.0
2022-03-25,3.16,3.2,2.98,3.2,107182.0
2022-03-28,3.21,3.3,3.16,3.2,71794.0
2022-03-29,3.24,3.39,3.2,3.26,68732.0
2022-03-30,3.39,3.5,3.25,3.35,295701.0
2022-03-31,3.46,3.5,3.38,3.4,35504.0
2022-04-01,3.48,3.49,3.26,3.26,8710.0
2022-04-04,3.27,3.45,3.02,3.45,38283.0
2022-04-05,3.45,3.45,3.15,3.31,68928.0
2022-04-06,3.33,3.45,3.12,3.41,74934.0
2022-04-07,3.48,3.48,3.2,3.2,8910.0
2022-04-08,3.3,3.43,3.24,3.3,11529.0
2022-04-11,3.11,3.37,3.11,3.11,17426.0
2022-04-12,3.12,3.55,3.11,3.54,70675.0
2022-04-13,3.49,3.52,3.28,3.32,14787.0
2022-04-14,3.41,3.41,3.16,3.26,14162.0
2022-04-18,3.15,3.34,3.11,3.11,12967.0
2022-04-19,3.11,3.25,3.11,3.21,4132.0
2022-04-20,3.26,3.38,3.25,3.35,42825.0
2022-04-21,3.45,3.48,3.21,3.21,45032.0
2022-04-22,3.39,3.43,3.3,3.35,36109.0
2022-04-25,3.21,3.35,3.16,3.26,9022.0
2022-04-26,3.17,3.3,2.94,3.07,21645.0
2022-04-27,3.07,3.17,3.0,3.12,116129.0
2022-04-28,3.16,3.3,3.11,3.3,20510.0
2022-04-29,3.17,3.3,3.13,3.19,11590.0
2022-05-02,3.11,3.24,3.09,3.2,11729.0
2022-05-03,3.26,3.26,3.04,3.1,5394.0
2022-05-04,3.24,3.33,3.04,3.1,51144.0
2022-05-05,3.01,3.06,2.93,3.0,16735.0
2022-05-06,2.91,3.12,2.91,3.05,28379.0
2022-05-09,3.01,3.15,2.87,2.98,14128.0
2022-05-10,2.89,2.99,2.55,2.95,57314.0
2022-05-11,2.91,3.02,2.65,2.65,79179.0
2022-05-12,2.65,2.74,2.52,2.73,56020.0
2022-05-13,2.88,2.88,2.4,2.68,41746.0
2022-05-16,2.79,2.95,2.5,2.85,7005.0
2022-05-17,2.81,2.86,2.54,2.65,20221.0
2022-05-18,2.64,2.64,2.51,2.62,1340.0
2022-05-19,2.58,2.83,2.58,2.83,8988.0
2022-05-20,2.76,2.9,2.76,2.9,22204.0
2022-05-24,2.9,2.9,2.81,2.82,1670.0
2022-05-25,2.8,2.8,2.72,2.75,6546.0
2022-05-26,2.78,2.84,2.78,2.84,1485.0
2022-05-27,2.85,2.9,2.79,2.88,3024.0
2022-05-30,2.79,2.9,2.79,2.87,359500.0
2022-05-31,2.92,3.0,2.83,2.91,9091.0
2022-06-01,2.84,2.95,2.71,2.78,7590.0
2022-06-02,2.65,2.78,2.65,2.7,11594.0
2022-06-03,2.68,2.69,2.63,2.63,5102.0
2022-06-06,2.71,2.74,2.62,2.62,6156.0
2022-06-07,2.63,2.69,2.63,2.63,689.0
2022-06-08,2.63,2.67,2.56,2.56,1819.0
2022-06-09,2.61,2.7,2.59,2.62,19033.0
2022-06-10,2.7,2.76,2.64,2.7,4481.0
2022-06-13,2.31,2.72,2.31,2.56,21550.0
2022-06-14,2.48,2.79,2.48,2.56,10650.0
2022-06-15,2.56,2.85,2.56,2.84,374458.0
2022-06-16,2.83,2.88,2.75,2.82,14948.0
2022-06-17,2.74,3.04,2.74,3.04,28049.0
2022-06-20,2.87,2.9,2.77,2.82,5044.0
2022-06-21,2.83,2.87,2.77,2.77,15827.0
2022-06-22,2.76,2.76,2.54,2.62,16001.0
2022-06-23,2.75,2.75,2.51,2.51,30528.0
2022-06-24,2.53,2.67,2.53,2.56,16160.0
2022-06-27,2.71,2.71,2.48,2.64,5831.0
2022-06-28,2.75,2.92,2.58,2.64,1820.0
2022-06-29,2.6,2.65,2.56,2.64,7111.0
2022-06-30,2.65,2.65,2.6,2.6,2921.0
2022-07-04,2.75,2.76,2.68,2.68,1375.0
2022-07-05,2.54,2.7,2.54,2.68,8515.0
2022-07-06,2.62,2.83,2.57,2.83,12838.0
2022-07-07,2.75,2.79,2.7,2.7,2664.0
2022-07-08,2.56,2.81,2.56,2.64,2371.0
2022-07-11,2.72,2.82,2.72,2.79,2711.0
2022-07-12,2.79,2.79,2.72,2.72,2100.0
2022-07-13,2.76,2.78,2.65,2.76,5823.0
2022-07-14,2.8,2.8,2.65,2.65,6903.0
2022-07-15,2.57,2.69,2.57,2.69,1905.0
2022-07-18,2.63,2.69,2.62,2.62,3170.0
2022-07-19,2.62,2.66,2.56,2.59,8136.0
2022-07-20,2.66,2.8,2.52,2.8,4776.0
2022-07-21,2.62,2.8,2.62,2.76,13222.0
2022-07-22,2.84,2.84,2.75,2.83,57474.0
2022-07-25,2.83,2.83,2.79,2.83,900.0
2022-07-26,2.83,2.9,2.8,2.9,11080.0
2022-07-27,2.91,3.08,2.91,3.05,12043.0
2022-07-28,3.02,3.02,2.85,2.85,6208.0
2022-07-29,2.94,3.0,2.85,3.0,17420.0
2022-08-02,2.9,3.0,2.9,2.97,36132.0
2022-08-03,2.97,3.03,2.97,3.01,5630.0
2022-08-04,2.95,3.02,2.95,3.02,2530.0
2022-08-05,3.03,3.05,2.97,2.98,5695.0
2022-08-08,2.89,3.01,2.89,2.95,7642.0
2022-08-09,2.98,3.05,2.98,3.0,19100.0
2022-08-10,2.95,3.4,2.95,3.35,56417.0
2022-08-11,3.39,3.4,3.02,3.05,26608.0
2022-08-12,3.05,3.19,2.92,3.13,16873.0
2022-08-15,3.15,3.29,3.13,3.19,12123.0
2022-08-16,3.14,3.2,3.14,3.15,11620.0
2022-08-17,3.25,3.25,3.07,3.09,20460.0
2022-08-18,3.1,3.1,2.9,2.9,54645.0
2022-08-19,2.98,2.99,2.89,2.9,22862.0
2022-08-22,2.85,3.08,2.8,3.08,6920.0
2022-08-23,3.0,3.04,2.92,3.0,19695.0
2022-08-24,3.04,3.05,2.95,2.97,17107.0
2022-08-25,2.91,2.97,2.91,2.97,36680.0
2022-08-26,2.97,3.11,2.79,3.11,202498.0
2022-08-29,3.16,3.19,3.1,3.1,17862.0
2022-08-30,3.19,3.19,2.9,2.91,68076.0
2022-08-31,2.92,3.0,2.92,2.99,8205.0
2022-09-01,2.98,2.98,2.89,2.93,6027.0
2022-09-02,2.99,2.99,2.8,2.81,9798.0
2022-09-06,2.8,2.89,2.79,2.8,27546.0
2022-09-07,2.8,2.8,2.8,2.8,3500.0
2022-09-08,2.79,2.8,2.79,2.79,2281.0
2022-09-09,2.79,2.79,2.65,2.7,40150.0
2022-09-12,2.74,2.8,2.62,2.75,20106.0
2022-09-13,2.76,2.76,2.63,2.64,13301.0
2022-09-14,2.62,2.68,2.62,2.67,1108.0
2022-09-15,2.76,2.76,2.61,2.66,4980.0
2022-09-16,2.61,2.61,2.5,2.56,12085.0
2022-09-19,2.57,2.64,2.5,2.59,12364.0
2022-09-20,2.61,2.61,2.49,2.55,18260.0
2022-09-21,2.6,2.6,2.46,2.52,3488.0
2022-09-22,2.51,2.51,2.38,2.4,29720.0
2022-09-23,2.45,2.53,2.36,2.4,21046.0
2022-09-26,2.41,2.59,2.41,2.54,6808.0
2022-09-27,2.53,2.61,2.52,2.61,5500.0
2022-09-28,2.62,2.76,2.62,2.76,3300.0
2022-09-29,2.89,2.89,2.6,2.6,11589.0
2022-09-30,2.69,2.75,2.47,2.47,5129.0
2022-10-03,2.53,2.55,2.42,2.42,26602.0
2022-10-04,2.4,2.6,2.4,2.57,42600.0
2022-10-05,2.58,2.65,2.56,2.59,205000.0
2022-10-06,2.67,2.83,2.65,2.68,4280.0
2022-10-07,2.59,2.85,2.45,2.53,17747.0
2022-10-11,2.46,2.52,2.4,2.49,25736.0
2022-10-12,2.41,2.46,2.41,2.43,7600.0
2022-10-13,2.43,2.56,2.43,2.43,15200.0
2022-10-14,2.43,2.49,2.415,2.49,14850.0
2022-10-17,2.57,2.57,2.43,2.43,43222.0
2022-10-18,2.49,2.5,2.43,2.46,14721.0
2022-10-19,2.46,2.52,2.45,2.45,8105.0
2022-10-20,2.53,2.57,2.47,2.52,11204.0
2022-10-21,2.46,2.56,2.45,2.45,5420.0
2022-10-24,2.45,2.52,2.45,2.52,3658.0
2022-10-25,2.61,2.61,2.44,2.44,8101.0
2022-10-26,2.49,2.52,2.46,2.52,9500.0
2022-10-27,2.55,2.66,2.53,2.66,42226.0
2022-10-28,2.72,2.79,2.6,2.64,43333.0
2022-10-31,2.69,2.76,2.68,2.76,13738.0
2022-11-01,2.68,2.7,2.6,2.6,20615.0
2022-11-02,2.6,2.65,2.6,2.6,3090.0
2022-11-03,2.6,2.66,2.56,2.61,21605.0
2022-11-04,2.69,2.69,2.53,2.56,12820.0
2022-11-07,2.56,2.58,2.53,2.53,22969.0
2022-11-08,2.53,2.55,2.51,2.51,5140.0
2022-11-09,2.59,2.68,2.53,2.68,1875.0
2022-11-10,2.94,2.94,2.7,2.77,14909.0
2022-11-11,2.69,2.76,2.56,2.74,34017.0
2022-11-14,2.65,2.78,2.61,2.78,14100.0
2022-11-15,2.77,2.78,2.76,2.76,9574.0
2022-11-16,2.89,2.9,2.75,2.81,25936.0
2022-11-17,2.81,2.94,2.81,2.88,6100.0
2022-11-18,2.89,2.89,2.88,2.88,4908.0
2022-11-21,2.88,2.88,2.81,2.82,12700.0
2022-11-22,2.82,2.86,2.82,2.82,3016.0
2022-11-23,2.82,2.83,2.81,2.81,2600.0
2022-11-24,2.86,2.86,2.8,2.84,1410.0
2022-11-25,2.89,2.89,2.75,2.79,28300.0
2022-11-28,2.79,2.79,2.71,2.75,366085.0
2022-11-29,2.71,2.73,2.7,2.7,22310.0
2022-11-30,2.7,2.81,2.7,2.8,13468.0
2022-12-01,2.8,2.8,2.69,2.69,135100.0
2022-12-02,2.7,2.7,2.62,2.67,52762.0
2022-12-05,2.65,2.65,2.65,2.65,7415.0
2022-12-06,2.66,2.66,2.56,2.56,33179.0
2022-12-07,2.55,2.59,2.55,2.57,7350.0
2022-12-08,2.61,2.81,2.61,2.795,49479.0
2022-12-09,2.77,2.81,2.76,2.8,26301.0
2022-12-12,2.85,2.85,2.76,2.81,25456.0
2022-12-13,2.77,2.83,2.71,2.82,49705.0
2022-12-14,2.82,2.82,2.78,2.82,41500.0
2022-12-15,2.8,2.8,2.73,2.73,10352.0
2022-12-16,2.73,2.85,2.73,2.83,122756.0
2022-12-19,2.77,2.89,2.76,2.84,20649.0
2022-12-20,2.84,2.84,2.67,2.67,28450.0
2022-12-21,2.7,2.7,2.66,2.66,14320.0
2022-12-22,2.69,2.72,2.62,2.72,27401.0
2022-12-23,2.69,2.69,2.62,2.64,21160.0
2022-12-28,2.62,2.73,2.62,2.62,76842.0
2022-12-29,2.61,2.65,2.6,2.62,8381.0
2022-12-30,2.69,2.69,2.62,2.67,7100.0
2023-01-03,2.63,2.74,2.62,2.65,12434.0
2023-01-04,2.62,2.65,2.59,2.63,20973.0
2023-01-05,2.61,2.61,2.48,2.51,53052.0
2023-01-06,2.56,2.6,2.52,2.52,11056.0
2023-01-09,2.59,2.65,2.59,2.6,48925.0
2023-01-10,2.58,2.66,2.56,2.6,41330.0
2023-01-11,2.58,2.58,2.53,2.55,18350.0
2023-01-12,2.51,2.58,2.44,2.52,48276.0
2023-01-13,2.45,2.54,2.45,2.47,11621.0
2023-01-16,2.55,2.64,2.47,2.6,6116.0
2023-01-17,2.63,2.63,2.56,2.59,3108.0
2023-01-18,2.55,2.64,2.55,2.61,4145.0
2023-01-19,2.61,2.63,2.57,2.61,6560.0
2023-01-20,2.61,2.61,2.6,2.6,3250.0
2023-01-23,2.65,2.79,2.53,2.79,26641.0
2023-01-24,2.78,2.79,2.7,2.79,24325.0
2023-01-25,2.7,2.77,2.65,2.74,11800.0
2023-01-26,2.72,2.95,2.7,2.95,43089.0
2023-01-27,2.95,3.09,2.95,3.06,27512.0
2023-01-30,3.1,3.1,3.0,3.04,49939.0
2023-01-31,3.01,3.05,2.98,3.0,86518.0
2023-02-01,2.96,3.03,2.96,2.99,18486.0
2023-02-02,3.0,3.01,2.95,2.95,16102.0
2023-02-03,2.95,2.95,2.88,2.9,13400.0
2023-02-06,2.85,2.91,2.8,2.8,29399.0
2023-02-07,2.8,2.8,2.8,2.8,700.0
2023-02-08,2.8,2.8,2.71,2.75,22207.0
2023-02-09,2.66,2.71,2.66,2.71,12316.0
2023-02-10,2.7,2.7,2.66,2.66,7225.0
2023-02-13,2.68,2.75,2.66,2.7,26071.0
2023-02-14,2.66,2.7,2.66,2.7,32450.0
2023-02-15,2.66,2.84,2.66,2.73,43762.0
2023-02-16,2.62,2.79,2.62,2.75,434410.0
2023-02-17,2.82,3.03,2.66,3.03,35751.0
2023-02-21,2.97,2.98,2.9,2.9,16102.0
2023-02-22,2.96,2.99,2.91,2.95,25605.0
2023-02-23,2.96,2.98,2.75,2.79,138770.0
2023-02-24,2.82,2.94,2.8,2.9,57420.0
2023-02-27,2.96,2.96,2.85,2.89,35149.0
2023-02-28,2.81,2.85,2.8,2.8,17522.0
2023-03-01,2.74,2.79,2.74,2.79,2705.0
2023-03-02,2.84,2.84,2.76,2.8,11600.0
2023-03-03,2.79,2.8,2.56,2.7,39053.0
2023-03-06,2.79,2.79,2.68,2.71,4858.0
2023-03-07,2.71,2.71,2.63,2.64,14750.0
2023-03-08,2.66,2.71,2.57,2.69,45211.0
2023-03-09,2.72,2.72,2.67,2.67,22842.0
2023-03-10,2.73,2.76,2.57,2.73,163106.0
2023-03-13,2.78,2.78,2.7,2.71,1906.0
2023-03-14,2.66,2.7,2.6,2.6,12584.0
2023-03-15,2.55,2.7,2.55,2.7,13728.0
2023-03-16,2.58,2.71,2.58,2.69,8105.0
2023-03-17,2.78,2.78,2.66,2.67,5431.0
2023-03-20,2.63,2.67,2.55,2.67,41760.0
2023-03-21,2.61,2.66,2.6,2.66,6240.0
2023-03-22,2.68,2.68,2.54,2.54,8220.0
2023-03-23,2.59,2.67,2.56,2.64,13116.0
2023-03-24,2.57,2.69,2.56,2.63,5670.0
2023-03-27,2.75,2.75,2.61,2.67,8801.0
2023-03-28,2.67,2.75,2.64,2.71,12735.0
2023-03-29,2.72,2.73,2.65,2.71,6353.0
2023-03-30,2.69,2.69,2.57,2.6,24339.0
2023-03-31,2.61,2.65,2.6,2.6,1050.0
2023-04-03,2.63,2.7,2.62,2.66,13987.0
2023-04-04,2.7,2.75,2.63,2.7,34004.0
2023-04-05,2.69,2.71,2.58,2.6,13959.0
2023-04-06,2.62,2.71,2.62,2.7,5300.0
2023-04-10,2.7,2.74,2.58,2.7,23786.0
2023-04-11,2.69,2.7,2.51,2.7,82922.0
2023-04-12,2.62,2.7,2.58,2.7,7990.0
2023-04-13,2.59,2.63,2.58,2.58,22378.0
2023-04-14,2.58,2.74,2.58,2.74,27000.0
2023-04-17,2.78,2.82,2.77,2.77,6177.0
2023-04-18,2.9,2.9,2.71,2.71,10750.0
2023-04-19,2.72,2.72,2.68,2.68,14715.0
2023-04-20,2.71,2.74,2.65,2.65,7899.0
2023-04-21,2.66,2.66,2.58,2.58,21900.0
2023-04-24,2.59,2.63,2.58,2.58,11523.0
2023-04-25,2.59,2.63,2.58,2.58,25777.0
2023-04-26,2.55,2.6,2.52,2.56,24222.0
2023-04-27,2.6,2.6,2.54,2.54,22875.0
2023-04-28,2.6,2.6,2.54,2.54,15557.0
2023-05-01,2.55,2.58,2.49,2.49,13851.0
2023-05-02,2.46,2.55,2.46,2.47,31300.0
2023-05-03,2.5,2.54,2.45,2.54,40450.0
2023-05-04,2.57,2.57,2.47,2.52,34500.0
2023-05-05,2.535,2.57,2.52,2.54,3100.0
2023-05-08,2.57,2.6,2.5,2.5,6200.0
2023-05-09,2.58,2.6,2.52,2.58,12152.0
2023-05-10,2.56,2.65,2.56,2.65,22386.0
2023-05-11,2.65,2.68,2.65,2.68,90116.0
2023-05-12,2.6,2.66,2.53,2.62,34900.0
2023-05-15,2.6,2.7,2.6,2.7,29520.0
2023-05-16,2.69,2.72,2.68,2.72,4720.0
2023-05-17,2.63,2.75,2.63,2.73,33106.0
2023-05-18,2.75,2.77,2.68,2.7,23900.0
2023-05-19,2.74,2.81,2.73,2.73,40709.0
2023-05-23,2.7,2.73,2.65,2.73,50580.0
2023-05-24,2.68,2.69,2.63,2.63,12900.0
2023-05-25,2.61,2.75,2.61,2.73,14969.0
2023-05-26,2.72,2.72,2.65,2.72,21175.0
2023-05-29,2.72,2.72,2.72,2.72,900.0
2023-05-30,2.67,2.72,2.67,2.69,5900.0
2023-05-31,2.68,2.72,2.67,2.68,8154.0
2023-06-01,2.64,2.7,2.62,2.65,5100.0
2023-06-02,2.62,2.72,2.62,2.7,3707.0
2023-06-05,2.65,2.69,2.65,2.67,1117.0
2023-06-06,2.66,2.7,2.62,2.68,20275.0
2023-06-07,2.67,2.75,2.62,2.75,12634.0
2023-06-08,2.66,2.69,2.63,2.67,7300.0
2023-06-09,2.64,2.69,2.64,2.69,9600.0
2023-06-12,2.69,2.71,2.63,2.63,117392.0
2023-06-13,2.63,2.66,2.61,2.66,20450.0
2023-06-14,2.6,2.69,2.6,2.66,109832.0
2023-06-15,2.6,2.68,2.6,2.65,6788.0
2023-06-16,2.69,2.69,2.61,2.66,9254.0
2023-06-19,2.61,2.66,2.61,2.66,2314.0
2023-06-20,2.65,2.67,2.6,2.6,20765.0
2023-06-21,2.52,2.65,2.52,2.62,9909.0
2023-06-22,2.59,2.65,2.59,2.65,2700.0
2023-06-23,2.63,2.67,2.55,2.65,25715.0
2023-06-26,2.6,2.74,2.6,2.69,31244.0
2023-06-27,2.67,2.71,2.67,2.71,4300.0
2023-06-28,2.68,2.9,2.68,2.89,35523.0
2023-06-29,2.8,3.05,2.8,2.96,336670.0
2023-06-30,2.94,2.96,2.9,2.96,25421.0
2023-07-04,2.95,2.99,2.86,2.99,14100.0
2023-07-05,2.9,2.96,2.9,2.95,4172.0
2023-07-06,2.9,2.95,2.9,2.93,32029.0
2023-07-07,2.93,2.96,2.9,2.95,10024.0
2023-07-10,2.92,2.98,2.92,2.98,4085.0
2023-07-11,2.95,2.98,2.91,2.96,29500.0
2023-07-12,3.0,3.0,2.97,2.99,20950.0
2023-07-13,2.99,3.04,2.98,2.995,56289.0
2023-07-14,3.0,3.0,2.98,2.99,45700.0
2023-07-17,2.98,3.02,2.98,3.0,20400.0
2023-07-18,2.95,2.99,2.95,2.96,13893.0
2023-07-19,2.96,2.99,2.95,2.96,3175.0
2023-07-20,2.98,2.98,2.96,2.96,12515.0
2023-07-21,2.96,2.98,2.96,2.96,20910.0
2023-07-24,2.91,3.0,2.91,3.0,24210.0
2023-07-25,2.985,3.0,2.97,2.99,8855.0
2023-07-26,2.96,3.03,2.96,3.03,110505.0
2023-07-27,3.05,3.07,3.02,3.05,38929.0
2023-07-28,3.06,3.12,3.06,3.12,11270.0
2023-07-31,3.1,3.23,3.1,3.22,46547.0
2023-08-01,3.22,3.35,3.21,3.27,13815.0
2023-08-02,3.35,3.39,3.19,3.25,42721.0
2023-08-03,3.16,3.45,3.16,3.42,43503.0
2023-08-04,3.42,3.46,3.3,3.44,18616.0
2023-08-08,3.4,3.4,3.35,3.35,10351.0
2023-08-09,3.12,3.16,2.95,3.07,35575.0
2023-08-10,3.08,3.18,2.95,3.17,71120.0
2023-08-11,3.08,3.14,2.88,3.03,17914.0
2023-08-14,2.93,2.97,2.92,2.92,2650.0
2023-08-15,2.96,2.97,2.95,2.96,54585.0
2023-08-16,2.95,3.06,2.95,3.01,38600.0
2023-08-17,3.06,3.06,3.0,3.04,29619.0
2023-08-18,3.04,3.04,2.95,3.03,80727.0
2023-08-21,3.0,3.14,3.0,3.14,48219.0
2023-08-22,3.11,3.11,3.02,3.09,15515.0
2023-08-23,3.0,3.12,3.0,3.1,23675.0
2023-08-24,3.02,3.04,3.0,3.03,7600.0
2023-08-25,3.03,3.09,3.0,3.09,10844.0
2023-08-28,3.02,3.06,2.98,3.02,7570.0
2023-08-29,3.0,3.0,2.95,2.96,24800.0
2023-08-30,2.97,3.03,2.97,3.01,3480.0
2023-08-31,3.01,3.04,3.0,3.0,8961.0
2023-09-01,3.01,3.07,3.01,3.07,8900.0
2023-09-05,3.06,3.06,2.95,3.0,58688.0
2023-09-06,3.0,3.0,2.95,2.99,15500.0
2023-09-07,2.96,3.0,2.95,2.98,84400.0
2023-09-08,3.0,3.05,3.0,3.03,4150.0
2023-09-11,3.04,3.09,3.02,3.08,4040.0
2023-09-12,3.02,3.08,3.0,3.06,15622.0
2023-09-13,3.08,3.08,3.0,3.02,71708.0
2023-09-14,3.02,3.02,3.0,3.0,3688.0
2023-09-15,3.0,3.04,3.0,3.01,2932.0
2023-09-18,2.99,3.01,2.95,3.01,25001.0
2023-09-19,3.0,3.08,3.0,3.05,19253.0
2023-09-20,3.04,3.19,3.04,3.16,82321.0
2023-09-21,3.09,3.1,3.03,3.05,12591.0
2023-09-22,3.0,3.03,2.96,3.03,10100.0
2023-09-25,3.07,3.07,2.99,3.02,13500.0
2023-09-26,3.0,3.06,2.96,3.0,16700.0
2023-09-27,3.08,3.08,3.0,3.0,12700.0
2023-09-28,3.0,3.05,2.99,3.03,8296.0
2023-09-29,3.05,3.05,2.97,3.04,21201.0
2023-10-02,3.0,3.04,2.95,3.01,17050.0
2023-10-03,3.0,3.04,2.99,3.01,18896.0
2023-10-04,3.03,3.04,3.01,3.02,12900.0
2023-10-05,3.0,3.03,3.0,3.03,3800.0
2023-10-06,3.03,3.03,3.03,3.03,365.0
2023-10-10,3.03,3.03,2.95,3.0,24141.0
2023-10-11,2.99,3.04,2.95,3.04,23935.0
2023-10-12,3.03,3.03,2.99,3.0,13288.0
2023-10-13,3.01,3.04,3.01,3.04,7320.0
2023-10-16,3.01,3.01,2.96,3.0,23800.0
2023-10-17,3.0,3.04,2.98,3.04,16300.0
2023-10-18,3.01,3.05,2.97,3.0,22852.0
2023-10-19,3.03,3.05,3.0,3.0,5810.0
2023-10-20,2.95,3.0,2.9,2.92,24772.0
2023-10-23,2.9,2.94,2.87,2.87,6007.0
2023-10-24,2.81,2.86,2.81,2.86,800.0
2023-10-25,2.83,2.86,2.8,2.83,4100.0
2023-10-26,2.85,2.85,2.81,2.84,1700.0
2023-10-27,2.82,2.82,2.75,2.78,2780.0
2023-10-30,2.75,2.76,2.68,2.73,6290.0
2023-10-31,2.72,2.76,2.7,2.72,6556.0
2023-11-01,2.7,2.72,2.68,2.72,7275.0
2023-11-02,2.8,2.84,2.8,2.8,3900.0
2023-11-03,2.76,2.86,2.76,2.85,553.0
2023-11-06,2.85,2.95,2.8,2.95,7935.0
2023-11-07,2.95,3.0,2.93,3.0,9203.0
2023-11-08,3.0,3.02,2.95,3.02,3720.0
2023-11-09,2.98,3.07,2.98,3.01,6714.0
2023-11-10,3.0,3.02,2.97,3.01,30351.0
2023-11-13,2.98,3.01,2.73,2.88,62402.0
2023-11-14,2.83,3.02,2.82,3.0,45470.0
2023-11-15,3.01,3.01,2.97,2.99,27900.0
2023-11-16,2.96,3.0,2.96,3.0,75306.0
2023-11-17,2.99,3.03,2.95,3.01,93791.0
2023-11-20,2.95,3.05,2.94,2.94,18926.0
2023-11-21,2.93,2.97,2.9,2.97,6283.0
2023-11-22,2.95,2.96,2.85,2.96,53968.0
2023-11-23,2.91,3.01,2.91,2.97,178816.0
2023-11-24,3.0,3.0,2.98,3.0,1361.0
2023-11-27,3.01,3.24,3.01,3.18,160551.0
2023-11-28,3.18,3.3,3.15,3.29,346891.0
2023-11-29,3.09,3.33,3.08,3.33,32676.0
2023-11-30,3.31,3.31,3.27,3.3,20615.0
2023-12-01,3.17,3.2,3.08,3.15,26305.0
2023-12-04,3.08,3.14,3.05,3.12,4117.0
2023-12-05,3.07,3.07,3.03,3.03,2667.0
2023-12-06,3.12,3.12,2.95,3.01,20100.0
2023-12-07,3.09,3.09,2.91,3.0,32696.0
2023-12-08,3.03,3.04,2.91,2.97,9380.0
2023-12-11,2.96,3.0,2.91,2.96,21850.0
2023-12-12,2.98,2.98,2.8,2.96,36833.0
2023-12-13,2.93,2.99,2.84,2.98,43804.0
2023-12-14,2.98,3.06,2.9,3.06,28275.0
2023-12-15,3.14,3.15,3.0,3.0,10462.0
2023-12-18,3.01,3.01,2.87,2.97,47400.0
2023-12-19,3.0,3.03,2.9,3.0,16125.0
2023-12-20,2.99,3.0,2.83,2.95,18250.0
2023-12-21,2.98,2.98,2.8,2.94,28800.0
2023-12-22,2.98,3.0,2.84,3.0,63475.0
2023-12-27,2.96,3.02,2.92,2.99,45561.0
2023-12-28,3.04,3.04,3.0,3.03,1133.0
2023-12-29,3.03,3.05,2.97,3.05,15300.0
2024-01-02,3.02,3.04,2.95,3.04,30820.0
2024-01-03,3.03,3.06,3.01,3.04,47110.0
2024-01-04,3.04,3.05,2.98,3.05,8973.0
2024-01-05,3.04,3.05,3.0,3.0,3900.0
2024-01-08,3.0,3.0,2.9,3.0,45197.0
2024-01-09,3.01,3.02,2.95,2.95,45526.0
2024-01-10,2.98,3.08,2.97,3.08,49977.0
2024-01-11,3.04,3.12,3.04,3.12,28772.0
2024-01-12,3.12,3.2,3.01,3.11,32068.0
2024-01-15,3.07,3.1,3.05,3.1,7101.0
2024-01-16,3.1,3.13,3.09,3.13,23592.0
2024-01-17,3.13,3.18,3.13,3.18,6020.0
2024-01-18,3.15,3.25,3.13,3.21,27095.0
2024-01-19,3.2,3.24,3.13,3.2,23140.0
2024-01-22,3.16,3.23,3.16,3.22,10565.0
2024-01-23,3.23,3.32,3.23,3.32,89690.0
2024-01-24,3.37,3.65,3.37,3.51,523525.0
2024-01-25,3.54,3.6,3.5,3.57,107570.0
2024-01-26,3.45,3.59,3.45,3.58,22887.0
2024-01-29,3.48,3.52,3.36,3.42,33993.0
2024-01-30,3.33,3.52,3.33,3.5,50251.0
2024-01-31,3.47,3.52,3.47,3.52,8379.0
2024-02-01,3.51,3.51,3.45,3.45,15100.0
2024-02-02,3.44,3.45,3.4,3.43,28211.0
2024-02-05,3.42,3.42,3.35,3.39,19804.0
2024-02-06,3.35,3.4,3.35,3.39,14600.0
2024-02-07,3.4,3.42,3.38,3.4,18500.0
2024-02-08,3.43,3.5,3.43,3.48,39488.0
2024-02-09,3.4,3.5,3.39,3.48,42979.0
2024-02-12,3.47,3.48,3.38,3.39,35235.0
2024-02-13,3.4,3.44,3.37,3.37,305810.0
2024-02-14,3.39,3.55,3.36,3.5,972355.0
2024-02-15,3.44,3.52,3.41,3.5,21250.0
2024-02-16,3.5,3.67,3.48,3.64,38954.0
2024-02-20,3.69,3.85,3.64,3.76,145126.0
2024-02-21,3.7,3.7,3.62,3.69,84934.0
2024-02-22,3.7,3.71,3.6,3.65,50251.0
2024-02-23,3.65,3.69,3.6,3.65,65838.0
2024-02-26,3.64,3.72,3.63,3.65,40240.0
2024-02-27,3.66,3.8,3.66,3.76,38665.0
2024-02-28,3.75,3.75,3.68,3.72,4684.0
2024-02-29,3.73,3.78,3.73,3.78,17266.0
2024-03-01,3.78,3.82,3.7,3.7,120225.0
2024-03-04,3.73,3.77,3.7,3.77,28156.0
2024-03-05,3.76,3.84,3.76,3.82,11693.0
2024-03-06,3.83,3.83,3.72,3.83,8603.0
2024-03-07,3.79,3.8,3.73,3.78,19390.0
2024-03-08,3.74,3.8,3.73,3.79,24151.0
2024-03-11,3.79,3.79,3.7,3.7,3403.0
2024-03-12,3.81,3.82,3.65,3.73,43914.0
2024-03-13,3.66,3.68,3.65,3.65,6026.0
2024-03-14,3.66,3.68,3.66,3.68,958.0
2024-03-15,3.71,3.72,3.58,3.65,77826.0
2024-03-18,3.65,3.66,3.52,3.66,70164.0
2024-03-19,3.6,3.67,3.6,3.65,46269.0
2024-03-20,3.7,3.74,3.66,3.67,10494.0
2024-03-21,3.65,3.73,3.64,3.73,25381.0
2024-03-22,3.7,3.9,3.69,3.86,203948.0
2024-03-25,3.9,3.9,3.81,3.81,1099.0
2024-03-26,3.81,3.89,3.75,3.85,4064.0
2024-03-27,3.67,3.79,3.66,3.79,13006.0
2024-03-28,3.76,3.77,3.69,3.75,21082.0
2024-04-01,3.71,3.74,3.6,3.67,24140.0
2024-04-02,3.66,3.66,3.45,3.6,191933.0
2024-04-03,3.59,3.71,3.56,3.68,66910.0
2024-04-04,3.67,3.75,3.6,3.69,43276.0
2024-04-05,3.7,3.7,3.65,3.68,41977.0
2024-04-08,3.66,3.74,3.65,3.74,24451.0
2024-04-09,3.71,3.71,3.7,3.71,8450.0
2024-04-10,3.71,3.72,3.7,3.7,50800.0
2024-04-11,3.7,3.75,3.7,3.72,31686.0
2024-04-12,3.71,3.72,3.63,3.66,138400.0
2024-04-15,3.7,3.7,3.65,3.67,88800.0
2024-04-16,3.64,3.7,3.58,3.66,8890.0
2024-04-17,3.69,3.75,3.69,3.75,15420.0
2024-04-18,3.7,3.76,3.69,3.76,7477.0
2024-04-19,3.7,3.78,3.7,3.77,10829.0
2024-04-22,3.78,3.78,3.75,3.77,7675.0
2024-04-23,3.72,3.76,3.71,3.75,6696.0
2024-04-24,3.72,3.76,3.72,3.75,41199.0
2024-04-25,3.75,3.78,3.72,3.78,9453.0
2024-04-26,3.79,3.8,3.75,3.78,44381.0
2024-04-29,3.7,3.8,3.7,3.79,12033.0
2024-04-30,3.85,3.89,3.79,3.89,57512.0
2024-05-01,3.78,3.9,3.78,3.85,18100.0
2024-05-02,3.91,4.13,3.8,4.13,138570.0
2024-05-03,4.01,4.15,4.0,4.0,75983.0
2024-05-06,4.02,4.03,3.95,3.95,10494.0
2024-05-07,3.95,4.1,3.93,4.06,24200.0
2024-05-08,4.09,4.1,4.04,4.04,6550.0
2024-05-09,4.07,4.5,4.06,4.42,254639.0
2024-05-10,4.4,4.42,4.28,4.4,56852.0
2024-05-13,4.4,4.42,4.15,4.23,80391.0
2024-05-14,4.26,4.28,4.14,4.14,13254.0
2024-05-15,4.1,4.14,4.01,4.06,29929.0
2024-05-16,4.07,4.23,4.06,4.2,32088.0
2024-05-17,4.25,4.38,4.11,4.12,7906.0
2024-05-21,4.0,4.15,3.98,4.12,188052.0
2024-05-22,4.19,4.3,4.14,4.22,74799.0
2024-05-23,4.25,4.28,4.18,4.28,8900.0
2024-05-24,4.23,4.26,4.16,4.23,39570.0
2024-05-27,4.11,4.3,4.11,4.21,2400.0
2024-05-28,4.25,4.45,4.01,4.38,727048.0
2024-05-29,4.33,4.44,4.33,4.36,20990.0
2024-05-30,4.4,4.4,4.29,4.29,39900.0
2024-05-31,4.3,4.38,4.29,4.3,55268.0
2024-06-03,4.34,4.34,4.27,4.31,106088.0
2024-06-04,4.32,4.35,4.2,4.35,113553.0
2024-06-05,4.34,4.35,4.21,4.34,46459.0
2024-06-06,4.35,4.35,4.29,4.3,7521.0
2024-06-07,4.26,4.34,4.25,4.32,27900.0
2024-06-10,4.25,4.25,4.2,4.21,23000.0
2024-06-11,4.25,4.35,4.22,4.22,22133.0
2024-06-12,4.31,4.32,4.23,4.28,8046.0
2024-06-13,4.26,4.29,4.2,4.21,6550.0
2024-06-14,4.23,4.25,4.18,4.21,129100.0
2024-06-17,4.27,4.33,4.21,4.26,15551.0
2024-06-18,4.3,4.31,4.2,4.26,11678.0
2024-06-19,4.2,4.26,4.15,4.26,48408.0
2024-06-20,4.25,4.3,4.23,4.29,24250.0
2024-06-21,4.25,4.3,4.22,4.25,70631.0
2024-06-24,4.24,4.32,4.24,4.3,13921.0
2024-06-25,4.32,4.32,4.2,4.2,38998.0
2024-06-26,4.22,4.28,4.22,4.27,900.0
2024-06-27,4.25,4.33,4.21,4.3,17304.0
2024-06-28,4.27,4.36,4.22,4.24,18420.0
2024-07-02,4.25,4.31,4.22,4.27,102901.0
2024-07-03,4.23,4.27,4.21,4.25,35337.0
2024-07-04,4.22,4.28,4.2,4.25,8001.0
2024-07-05,4.31,4.31,4.25,4.26,1200.0
2024-07-08,4.28,4.32,4.2,4.3,19482.0
2024-07-09,4.31,4.5,4.31,4.5,1009236.0
2024-07-10,4.48,4.5,4.37,4.48,99051.0
2024-07-11,4.48,4.54,4.38,4.48,34974.0
2024-07-12,4.45,4.45,4.29,4.29,7827.0
2024-07-15,4.27,4.45,4.27,4.45,6018.0
2024-07-16,4.43,4.45,4.31,4.35,3576.0
2024-07-17,4.36,4.4,4.35,4.4,690.0
2024-07-18,4.41,4.41,4.3,4.3,11305.0
2024-07-19,4.31,4.37,4.31,4.32,11471.0
2024-07-22,4.33,4.45,4.32,4.32,16295.0
2024-07-23,4.31,4.34,4.31,4.32,12007.0
2024-07-24,4.32,4.35,4.31,4.31,20109.0
2024-07-25,4.31,4.5,4.31,4.46,485213.0
2024-07-26,4.46,4.54,4.43,4.54,9900.0
2024-07-29,4.41,4.59,4.41,4.59,14727.0
2024-07-30,4.58,4.6,4.5,4.51,36300.0
2024-07-31,4.46,4.55,4.46,4.52,2889.0
2024-08-01,4.52,4.56,4.48,4.5,55050.0
2024-08-02,4.45,4.46,4.4,4.42,40603.0
2024-08-06,4.35,4.4,4.3,4.35,74564.0
2024-08-07,4.44,4.49,4.42,4.46,84195.0
2024-08-08,4.41,4.56,4.4,4.51,24372.0
2024-08-09,4.4,4.59,4.4,4.55,67200.0
2024-08-12,4.57,4.68,4.56,4.64,38228.0
2024-08-13,4.66,4.9,4.65,4.89,16209.0
2024-08-14,4.9,4.95,4.73,4.81,19259.0
2024-08-15,4.76,4.85,4.66,4.82,26082.0
2024-08-16,4.85,4.96,4.85,4.92,39040.0
2024-08-19,4.9,4.94,4.8,4.8,14289.0
2024-08-20,4.84,4.9,4.84,4.84,25400.0
2024-08-21,4.85,4.85,4.51,4.55,29366.0
2024-08-22,4.56,4.79,4.53,4.74,20694.0
2024-08-23,4.71,4.74,4.64,4.74,4092.0
2024-08-26,4.73,4.92,4.71,4.73,16510.0
2024-08-27,4.71,4.71,4.68,4.68,1350.0
2024-08-28,4.66,4.86,4.66,4.86,4917.0
2024-08-29,4.86,5.05,4.86,5.05,174614.0
2024-08-30,5.0,5.17,5.0,5.04,43436.0
2024-09-03,5.02,5.2,4.84,4.84,12631.0
2024-09-04,4.89,4.89,4.6,4.68,33815.0
2024-09-05,4.69,4.7,4.6,4.7,24834.0
2024-09-06,4.58,4.9,4.58,4.81,26002.0
2024-09-09,4.85,4.9,4.72,4.9,4387.0
2024-09-10,4.86,4.86,4.74,4.8,11700.0
2024-09-11,4.69,4.78,4.69,4.76,2123.0
2024-09-12,4.77,4.8,4.745,4.8,16650.0
2024-09-13,4.79,4.88,4.78,4.87,14945.0
2024-09-16,4.87,4.87,4.8,4.82,3000.0
2024-09-17,4.84,4.97,4.81,4.97,11958.0
2024-09-18,4.87,4.93,4.84,4.84,28549.0
2024-09-19,4.84,4.89,4.84,4.86,13335.0
2024-09-20,4.9,5.03,4.89,5.03,22146.0
2024-09-23,4.93,5.0,4.89,4.89,10020.0
2024-09-24,4.88,4.89,4.6,4.65,307099.0
2024-09-25,4.65,4.69,4.55,4.62,105951.0
2024-09-26,4.66,4.7,4.61,4.67,115603.0
2024-09-27,4.65,4.68,4.62,4.65,58346.0
2024-09-30,4.65,4.67,4.64,4.67,54509.0
2024-10-01,4.65,4.66,4.6,4.64,29040.0
2024-10-02,4.63,4.65,4.61,4.64,29402.0
2024-10-03,4.63,4.65,4.51,4.58,100341.0
2024-10-04,4.57,4.58,4.51,4.54,35929.0
2024-10-07,4.55,4.57,4.52,4.54,14840.0
2024-10-08,4.53,4.64,4.5,4.64,87892.0
2024-10-09,4.65,4.68,4.6,4.64,126866.0
2024-10-10,4.69,4.75,4.68,4.74,100650.0
2024-10-11,4.74,4.78,4.72,4.72,40560.0
2024-10-15,4.7,4.74,4.54,4.58,71994.0
2024-10-16,4.63,4.67,4.58,4.61,19662.0
2024-10-17,4.62,4.76,4.61,4.75,20262.0
2024-10-18,4.75,4.78,4.72,4.75,36600.0
2024-10-21,4.8,4.8,4.68,4.75,52894.0
2024-10-22,4.79,4.85,4.73,4.79,111806.0
2024-10-23,4.86,4.88,4.82,4.86,15469.0
2024-10-24,4.86,4.86,4.77,4.83,10928.0
2024-10-25,4.8,4.815,4.76,4.76,13300.0
2024-10-28,4.75,4.8,4.72,4.75,10380.0
2024-10-29,4.73,4.85,4.69,4.77,62358.0
2024-10-30,4.79,4.8,4.76,4.8,45785.0
2024-10-31,4.76,4.8,4.66,4.7,18057.0
2024-11-01,4.69,4.79,4.68,4.75,455411.0
2024-11-04,4.8,4.8,4.7,4.78,31408.0
2024-11-05,4.67,4.85,4.67,4.83,285841.0
2024-11-06,4.84,4.89,4.68,4.89,58304.0
2024-11-07,4.89,4.95,4.85,4.91,133843.0
2024-11-08,4.84,5.05,4.84,5.05,109147.0
2024-11-11,4.99,5.05,4.88,5.0,59464.0
2024-11-12,4.99,5.02,4.91,4.99,26027.0
2024-11-13,4.97,5.01,4.9,5.0,33185.0
2024-11-14,5.0,5.05,4.96,5.04,49549.0
2024-11-15,5.04,5.04,4.98,5.0,58536.0
2024-11-18,5.0,5.01,4.95,4.98,40039.0
2024-11-19,5.0,5.14,4.97,5.06,88775.0
2024-11-20,4.99,5.32,4.97,5.32,137439.0
2024-11-21,5.42,5.43,5.2,5.32,83781.0
2024-11-22,5.24,5.29,5.2,5.25,217799.0
2024-11-25,5.26,5.3,5.24,5.26,56363.0
2024-11-26,5.28,5.29,5.23,5.27,55782.0
2024-11-27,5.3,5.72,5.29,5.72,231776.0
2024-11-28,5.76,5.89,5.59,5.59,80524.0
2024-11-29,5.65,5.77,5.55,5.75,50855.0
2024-12-02,5.76,5.78,5.68,5.71,22475.0
2024-12-03,5.69,5.78,5.66,5.74,65005.0
2024-12-04,5.75,5.77,5.64,5.75,18440.0
2024-12-05,5.74,5.97,5.71,5.91,66933.0
2024-12-06,5.97,5.97,5.8,5.88,187319.0
2024-12-09,5.94,5.94,5.76,5.79,66858.0
2024-12-10,5.74,5.88,5.65,5.78,22010.0
2024-12-11,5.8,5.89,5.65,5.89,233273.0
2024-12-12,5.7,6.09,5.7,5.99,130247.0
2024-12-13,5.96,5.96,5.865,5.9,76459.0
2024-12-16,6.0,6.0,5.84,5.9,26716.0
2024-12-17,5.94,5.97,5.8,5.82,32528.0
2024-12-18,5.88,6.0,5.82,5.86,645568.0
2024-12-19,5.95,5.97,5.72,5.75,33307.0
2024-12-20,5.84,5.97,5.75,5.93,55907.0
2024-12-23,5.87,6.1,5.85,6.07,34960.0
2024-12-24,6.07,6.08,6.0,6.01,16694.0
2024-12-27,6.0,6.05,5.93,5.97,10016.0
2024-12-30,5.94,6.0,5.85,5.85,21464.0
2024-12-31,5.85,5.9,5.81,5.86,6309.0
2025-01-02,5.85,5.94,5.76,5.86,57653.0
2025-01-03,5.86,6.01,5.83,6.0,23924.0
2025-01-06,6.05,6.08,5.965,6.03,87500.0
2025-01-07,6.07,6.09,5.92,5.93,45362.0
2025-01-08,6.06,6.06,5.99,6.0,58315.0
2025-01-09,6.02,6.03,5.88,6.03,18404.0
2025-01-10,6.04,6.4,6.03,6.26,451895.0
2025-01-13,6.26,6.28,6.1,6.17,74189.0
2025-01-14,6.15,6.29,6.12,6.23,226462.0
2025-01-15,6.29,6.47,6.23,6.43,128071.0
2025-01-16,6.47,6.5,6.37,6.43,43938.0
2025-01-17,6.42,6.5,6.39,6.39,17629.0
2025-01-20,6.49,6.49,6.32,6.39,34951.0
2025-01-21,6.49,6.54,6.35,6.45,132784.0
2025-01-22,6.5,6.51,6.33,6.35,77354.0
2025-01-23,6.41,6.42,6.32,6.32,60741.0
2025-01-24,6.42,6.55,6.31,6.45,66984.0
2025-01-27,6.42,6.52,6.3,6.35,38056.0
2025-01-28,6.34,6.7,6.22,6.59,93243.0
2025-01-29,6.63,6.82,6.63,6.74,159171.0
2025-01-30,6.84,6.84,6.69,6.8,64770.0
2025-01-31,6.8,6.8,6.53,6.61,20846.0
2025-02-03,6.38,6.62,6.11,6.57,54719.0
2025-02-04,6.65,6.87,6.61,6.84,166245.0
2025-02-05,6.74,6.87,6.73,6.74,88089.0
2025-02-06,6.89,6.9,6.75,6.8,20592.0
2025-02-07,6.8,6.99,6.74,6.96,105518.0
2025-02-10,7.0,7.02,6.85,6.85,59938.0
2025-02-11,6.88,6.9,6.82,6.85,27700.0
2025-02-12,6.85,6.98,6.75,6.79,34696.0
2025-02-13,6.71,6.84,6.71,6.78,20458.0
2025-02-14,6.78,6.85,6.71,6.82,28067.0
2025-02-18,6.84,6.85,6.72,6.72,23428.0
2025-02-19,6.75,6.75,6.57,6.57,19123.0
2025-02-20,6.62,6.62,6.5,6.55,54316.0
2025-02-21,6.54,6.54,5.995,6.0,179559.0
2025-02-24,6.1,6.33,6.07,6.2,51882.0
2025-02-25,6.05,6.16,5.86,6.01,67120.0
2025-02-26,6.0,6.55,5.96,6.55,175004.0
2025-02-27,6.79,7.25,6.62,7.16,185537.0
2025-02-28,7.14,7.15,6.73,6.88,192997.0
2025-03-03,7.03,7.04,6.51,6.53,48923.0
2025-03-04,6.01,6.81,6.0,6.74,156083.0
2025-03-05,6.8,6.85,6.55,6.63,34339.0
2025-03-06,6.52,6.68,6.51,6.64,45674.0
2025-03-07,6.7,6.72,6.42,6.47,36762.0
2025-03-10,6.49,6.49,6.15,6.15,37698.0
2025-03-11,6.15,6.33,5.97,5.99,41542.0
2025-03-12,6.03,6.17,5.94,6.03,141403.0
2025-03-13,6.05,6.18,5.83,5.83,412854.0
2025-03-14,5.84,6.1,5.83,6.08,33655.0
2025-03-17,6.1,6.25,5.95,6.13,88990.0
2025-03-18,6.04,6.42,6.03,6.15,49817.0
2025-03-19,6.33,6.52,6.24,6.47,66306.0
2025-03-20,6.51,6.7,6.46,6.67,79803.0
2025-03-21,6.7,6.7,6.5,6.51,49172.0
2025-03-24,6.6,6.75,6.51,6.65,68412.0
2025-03-25,6.68,6.69,6.43,6.46,53809.0
2025-03-26,6.41,6.41,6.25,6.31,44287.0
2025-03-27,6.34,6.35,6.12,6.14,32925.0
2025-03-28,6.32,6.36,6.14,6.32,72078.0
2025-03-31,6.25,6.26,6.145,6.24,38453.0
2025-04-01,6.2,6.23,6.15,6.18,31904.0
2025-04-02,6.3,6.3,6.1,6.15,31932.0
2025-04-03,6.3,6.38,5.86,5.94,65577.0
2025-04-04,5.88,5.88,5.6,5.77,96832.0
2025-04-07,4.86,5.82,4.85,5.77,88750.0
2025-04-08,5.8,6.135,5.68,5.72,50087.0
2025-04-09,5.61,6.14,5.57,6.02,58647.0
2025-04-10,6.13,6.13,5.79,5.9,66212.0
2025-04-11,5.9,6.03,5.72,6.0,26675.0
2025-04-14,6.04,6.08,5.92,5.97,61659.0
2025-04-15,6.02,6.05,5.91,6.0,21587.0
2025-04-16,5.95,6.03,5.9,6.0,69157.0
2025-04-17,5.99,6.02,5.95,5.99,13716.0
2025-04-21,6.01,6.16,5.9,5.9,20180.0
2025-04-22,5.96,5.99,5.81,5.96,46471.0
2025-04-23,5.99,6.215,5.99,6.09,31529.0
2025-04-24,6.09,6.24,6.09,6.16,21511.0
2025-04-25,6.24,6.28,6.18,6.24,11614.0
2025-04-28,6.36,6.36,6.16,6.16,6170.0
2025-04-29,6.19,6.19,6.07,6.13,10295.0
2025-04-30,6.13,6.3,6.05,6.11,9142.0
2025-05-01,6.18,6.26,6.14,6.2,6282.0
2025-05-02,6.34,6.54,6.26,6.46,34604.0
2025-05-05,6.42,6.58,6.3,6.5,12399.0
2025-05-06,6.49,6.71,6.49,6.49,41034.0
2025-05-07,6.54,6.73,6.54,6.68,26819.0
2025-05-08,6.72,6.73,6.23,6.42,407723.0
2025-05-09,6.39,6.63,6.36,6.49,27715.0
2025-05-12,6.49,6.73,6.39,6.67,122381.0
2025-05-13,6.52,6.94,6.52,6.62,33978.0
2025-05-14,6.61,6.69,6.51,6.51,23373.0
2025-05-15,6.5,6.695,6.5,6.6,16073.0
2025-05-16,6.54,6.87,6.54,6.75,32923.0
2025-05-20,6.77,6.83,6.59,6.59,20556.0
2025-05-21,6.64,6.65,6.55,6.55,57115.0
2025-05-22,6.61,6.61,6.5,6.56,12583.0
2025-05-23,6.5,6.54,6.4,6.48,10879.0
2025-05-26,6.48,6.53,6.38,6.38,30982.0
2025-05-27,6.39,6.55,6.39,6.52,12788.0
2025-05-28,6.49,6.54,6.49,6.51,6440.0
2025-05-29,6.52,6.52,6.44,6.48,5093.0
2025-05-30,6.46,6.6,6.42,6.45,17353.0
2025-06-02,6.47,6.57,6.43,6.51,7365.0
2025-06-03,6.49,6.52,6.49,6.5,12426.0
2025-06-04,6.64,6.64,6.49,6.52,7784.0
2025-06-05,6.52,6.6,6.5,6.6,13870.0
2025-06-06,6.65,6.65,6.5,6.5,6503.0
2025-06-09,6.53,6.57,6.5,6.5,14621.0
2025-06-10,6.53,6.6,6.46,6.55,12059.0
2025-06-11,6.55,6.63,6.46,6.55,8610.0
2025-06-12,6.56,6.64,6.55,6.6,21849.0
2025-06-13,6.73,6.73,6.61,6.62,7724.0
2025-06-16,6.71,6.72,6.45,6.45,20191.0
2025-06-17,6.5,6.53,6.16,6.19,68797.0
2025-06-18,6.19,6.38,5.83,5.83,590415.0
2025-06-19,5.84,6.15,5.84,6.05,72229.0
2025-06-20,6.05,6.09,5.95,6.05,42642.0
2025-06-23,6.11,6.11,6.0,6.03,49841.0
2025-06-24,6.03,6.19,5.96,6.17,102079.0
2025-06-25,6.17,6.2,5.94,6.1,67245.0
2025-06-26,6.15,6.25,6.06,6.06,55082.0
2025-06-27,6.2,6.35,6.13,6.15,269627.0
2025-06-30,6.15,6.34,6.02,6.02,72143.0
2025-07-02,6.21,6.21,5.91,5.91,711152.0
2025-07-03,5.91,5.95,5.79,5.85,46752.0
2025-07-04,5.9,5.9,5.78,5.78,31252.0
2025-07-07,5.8,5.85,5.56,5.65,190215.0
2025-07-08,5.65,5.85,5.64,5.65,422371.0
2025-07-09,5.65,6.16,5.65,6.11,1080158.0
2025-07-10,6.11,6.28,6.11,6.25,68582.0
2025-07-11,6.24,6.24,6.01,6.03,76810.0
2025-07-14,5.99,6.07,5.96,5.96,26301.0
2025-07-15,5.92,5.99,5.81,5.9,103980.0
2025-07-16,5.91,5.98,5.87,5.87,20342.0
2025-07-17,5.87,5.94,5.85,5.9,30940.0
2025-07-18,5.88,5.895,5.8,5.8,37933.0
2025-07-21,5.98,5.98,5.8,5.87,142682.0
2025-07-22,5.9,5.92,5.81,5.81,32816.0
2025-07-23,5.79,5.87,5.75,5.76,868344.0
2025-07-24,5.89,5.89,5.7,5.7,165132.0
2025-07-25,5.71,5.77,5.6,5.6,42919.0
2025-07-28,5.61,5.74,5.57,5.72,34956.0
2025-07-29,5.72,5.8,5.6,5.64,73420.0
2025-07-30,5.62,5.68,5.6,5.63,23286.0
2025-07-31,5.69,5.92,5.6,5.86,77291.0
2025-08-01,5.84,5.85,5.63,5.63,96465.0
2025-08-05,5.69,5.99,5.6,5.99,112268.0
2025-08-06,5.65,5.7,5.17,5.6,476066.0
2025-08-07,5.61,6.05,5.61,6.02,379841.0
2025-08-08,6.12,6.12,5.87,5.9,571336.0
2025-08-11,6.0,6.0,5.84,5.88,86472.0
2025-08-12,5.86,5.87,5.74,5.75,285020.0
2025-08-13,5.7,5.82,5.7,5.77,39837.0
2025-08-14,5.73,5.74,5.67,5.69,212956.0
2025-08-15,5.62,5.74,5.56,5.57,52568.0
2025-08-18,5.52,5.6,5.39,5.51,442812.0
2025-08-19,5.42,5.53,5.42,5.5,64318.0
2025-08-20,5.46,5.51,5.45,5.48,50657.0
2025-08-21,5.45,5.45,5.34,5.34,38095.0
2025-08-22,5.5,5.75,5.405,5.66,76022.0
2025-08-25,5.7,5.8,5.47,5.47,50458.0
2025-08-26,5.49,5.5,5.38,5.38,29961.0
2025-08-27,5.39,5.51,5.27,5.42,188224.0
2025-08-28,5.4,5.4,5.17,5.18,75491.0
2025-08-29,5.2,5.45,5.2,5.41,127266.0
2025-09-02,5.31,5.46,5.3,5.37,369523.0
2025-09-03,5.38,5.58,5.35,5.46,212415.0
2025-09-04,5.63,5.63,5.38,5.46,48363.0
2025-09-05,5.5,5.53,5.41,5.53,68757.0
2025-09-08,5.52,5.55,5.47,5.48,32189.0
2025-09-09,5.45,5.6,5.45,5.52,102233.0
2025-09-10,5.52,5.56,5.435,5.44,64109.0
2025-09-11,5.44,5.45,5.28,5.4,320027.0
2025-09-12,5.4,5.41,5.33,5.35,100068.0
2025-09-15,5.42,5.61,5.33,5.51,157425.0
2025-09-16,5.5,5.54,5.46,5.5,272579.0
2025-09-17,5.64,5.65,5.48,5.5,228605.0
2025-09-18,5.54,5.55,5.45,5.51,254956.0
2025-09-19,5.54,5.6,5.5,5.57,53128.0
2025-09-22,5.55,5.56,5.5,5.5,172781.0
2025-09-23,5.5,5.57,5.48,5.51,176271.0
2025-09-24,5.51,5.57,5.5,5.5,29523.0
2025-09-25,5.5,5.56,5.46,5.52,179201.0
2025-09-26,5.6,5.9,5.59,5.78,65953.0
2025-09-29,5.8,6.0,5.7,5.98,113199.0
2025-09-30,5.96,5.99,5.81,5.91,69685.0
2025-10-01,5.9,6.01,5.825,5.94,164732.0
2025-10-02,6.05,6.13,5.8,5.88,40080.0
2025-10-03,5.83,6.07,5.83,6.0,78475.0
2025-10-06,6.0,6.08,5.89,6.06,59798.0
2025-10-07,6.06,6.29,5.965,6.08,118809.0
2025-10-08,6.02,6.18,6.0,6.08,171767.0
2025-10-09,6.11,6.11,5.78,5.85,140606.0
2025-10-10,6.06,6.09,5.85,5.9,103113.0
2025-10-14,6.01,6.02,5.8,5.82,90516.0
2025-10-15,5.85,5.89,5.7,5.8,79777.0
2025-10-16,5.83,5.84,5.6,5.66,131435.0
2025-10-17,5.61,5.7,5.46,5.5,156465.0
2025-10-20,5.59,5.63,5.51,5.52,64921.0
2025-10-21,5.68,5.69,5.36,5.45,84858.0
2025-10-22,5.4,5.5,5.34,5.41,105270.0
2025-10-23,5.46,5.54,5.36,5.43,116206.0
2025-10-24,5.43,5.68,5.43,5.67,34089.0
2025-10-27,5.69,5.93,5.58,5.59,26172.0
2025-10-28,5.64,5.69,5.54,5.55,16855.0
2025-10-29,5.51,5.58,5.37,5.39,61512.0
2025-10-30,5.34,5.41,5.25,5.26,46987.0
2025-10-31,5.26,5.5,5.26,5.39,53441.0
2025-11-03,5.37,5.43,5.26,5.39,36847.0
2025-11-04,5.39,5.39,5.06,5.09,242176.0
2025-11-05,5.08,5.14,4.95,4.98,163294.0
2025-11-06,5.04,5.12,4.9,5.11,81530.0
2025-11-07,5.16,5.16,4.8,4.92,93343.0
2025-11-10,5.0,5.06,4.87,4.87,33845.0
2025-11-11,4.95,4.95,4.82,4.9,34515.0
2025-11-12,4.9,5.01,4.9,4.99,34217.0
2025-11-13,4.93,4.93,4.16,4.3,777575.0
2025-11-14,4.28,4.28,4.01,4.13,206269.0
2025-11-17,4.13,4.15,4.04,4.06,99104.0
2025-11-18,4.05,4.11,4.035,4.07,49328.0
2025-11-19,4.05,4.2,4.03,4.12,184827.0
2025-11-20,4.17,4.26,4.03,4.04,110645.0
2025-11-21,4.04,4.15,4.04,4.11,382348.0
2025-11-24,4.18,4.235,4.07,4.15,159469.0
2025-11-25,4.13,4.17,4.06,4.17,71372.0
2025-11-26,4.15,4.36,4.15,4.31,128932.0