Date,Open,High,Low,Close,Volume
2017-04-13,127.68,129.72,121.92,126.0,243469.692784
2017-04-17,126.0,126.0,123.96,124.2,10993.622692
2017-04-18,123.84,124.44,121.8,123.0,28945.71755
2017-04-19,123.12,123.6,118.2,119.88,15858.2699
2017-04-20,120.6,121.2,118.32,118.32,4538.731845
2017-04-21,118.8,118.92,111.84,113.52,18324.9267
2017-04-24,114.0,114.36,108.72,109.44,14477.525423
2017-04-25,112.08,117.96,112.08,117.96,8780.381545
2017-04-26,117.48,121.2,114.84,120.24,7195.80455
2017-04-27,120.12,122.28,118.8,118.8,25102.649589
2017-04-28,118.44,120.0,117.6,118.32,7850.301932
2017-05-01,117.12,119.1,115.2,117.0,10441.958232
2017-05-02,116.4,116.4,113.04,114.6,9074.9637
2017-05-03,119.28,120.84,116.28,117.0,10841.456634
2017-05-04,115.8,115.8,111.0,112.08,4365.315872
2017-05-05,114.0,114.0,111.6,111.6,17585.76299
2017-05-08,112.8,114.12,112.8,112.8,6591.6403
2017-05-09,114.0,114.0,114.0,114.0,10549.707801
2017-05-10,115.2,115.2,115.2,115.2,416.665
2017-05-11,118.2,121.8,117.72,120.36,795.83015
2017-05-12,118.8,124.2,118.8,123.6,420.914983
2017-05-15,120.0,120.0,109.32,111.0,4000.150666
2017-05-16,112.2,117.0,112.2,115.8,1477.327424
2017-05-17,114.12,114.12,111.72,111.72,2933.3216
2017-05-18,112.8,112.8,109.56,111.0,2649.9894
2017-05-19,110.4,112.8,110.4,112.8,883.3298
2017-05-23,119.52,119.52,112.56,118.8,2883.3218
2017-05-24,118.8,118.8,113.76,114.6,2312.49075
2017-05-25,116.16,116.16,114.0,114.0,1367.661196
2017-05-26,115.44,115.44,113.28,113.28,1074.9957
2017-05-29,113.4,113.76,112.8,112.8,1824.9927
2017-05-30,112.8,112.8,105.12,107.76,4075.233699
2017-05-31,105.72,105.72,96.72,99.96,4726.481094
2017-06-01,96.3,100.8,96.3,99.96,3874.9845
2017-06-02,98.52,98.64,95.46,96.6,1707.49317
2017-06-05,97.68,101.4,90.24,91.02,3676.235295
2017-06-06,90.36,91.2,85.44,89.4,2812.072085
2017-06-07,89.4,89.64,77.4,81.0,5187.062585
2017-06-08,80.52,84.84,79.08,84.24,2354.99058
2017-06-09,86.4,86.4,81.0,82.56,4802.897455
2017-06-12,88.2,89.88,84.96,87.6,5212.645816
2017-06-13,87.48,88.56,84.0,84.84,7561.63642
2017-06-14,86.4,86.4,78.84,79.44,6402.057725
2017-06-15,79.32,83.76,76.8,77.64,3756.901639
2017-06-16,77.76,79.2,76.92,77.4,3585.652324
2017-06-19,78.0,79.2,76.32,76.32,9151.046729
2017-06-20,76.68,76.68,72.12,73.2,3731.568407
2017-06-21,72.6,72.6,68.76,69.6,8661.132022
2017-06-22,68.16,71.88,68.16,69.84,902.913055
2017-06-23,69.6,72.48,69.6,71.4,370.83185
2017-06-26,72.0,73.56,72.0,72.6,7479.720081
2017-06-27,74.4,78.0,74.4,75.6,14024.9439
2017-06-28,77.28,81.24,74.88,81.24,7096.221615
2017-06-29,82.8,87.0,82.44,87.0,1491.6607
2017-06-30,88.2,98.04,87.72,96.12,2181.907939
2017-07-04,100.2,101.28,97.32,97.8,427.49829
2017-07-05,98.4,98.4,88.2,90.36,3652.652056
2017-07-06,91.56,91.56,84.24,85.92,314.748741
2017-07-07,85.56,85.56,79.56,80.88,913.413013
2017-07-10,77.28,84.0,77.16,81.0,3410.403025
2017-07-11,81.12,81.12,81.0,81.0,39.333176
2017-07-12,82.68,87.96,82.2,84.96,1642.993428
2017-07-13,87.48,91.08,87.48,90.0,714.830474
2017-07-14,90.0,94.08,89.4,92.88,4084.316996
2017-07-17,93.6,93.6,90.12,91.32,542.997828
2017-07-18,91.8,93.6,85.32,88.68,1691.6599
2017-07-19,88.44,96.96,88.44,93.6,2986.738053
2017-07-20,94.2,97.8,91.2,93.6,2606.989572
2017-07-21,94.92,95.88,91.8,95.88,310.332092
2017-07-24,96.0,96.0,91.44,91.8,874.663168
2017-07-25,95.88,95.88,89.88,90.6,1747.49301
2017-07-26,94.68,94.68,89.28,89.4,1941.6589
2017-07-27,91.8,91.8,84.6,89.64,13736.778386
2017-07-28,91.8,91.8,87.48,88.8,1406.411041
2017-07-31,89.88,90.0,85.44,90.0,1425.577631
2017-08-01,90.0,90.0,90.0,90.0,0.0
2017-08-02,86.52,87.24,86.04,87.0,2493.073361
2017-08-03,93.0,95.76,87.96,92.4,6319.308056
2017-08-04,92.4,92.52,91.32,92.4,679.580615
2017-08-08,93.24,93.6,88.56,92.4,3117.48753
2017-08-09,90.96,90.96,89.4,90.0,2849.238603
2017-08-10,87.6,89.28,87.6,87.72,61.083089
2017-08-11,89.16,90.96,88.8,90.96,191.6659
2017-08-14,91.2,91.2,87.12,88.8,1927.575623
2017-08-15,91.44,91.44,87.6,88.8,1027.662556
2017-08-16,88.8,92.28,88.8,92.28,91.6663
2017-08-17,87.6,87.6,86.52,87.0,940.496238
2017-08-18,87.12,91.2,87.12,88.92,216.6658
2017-08-21,87.0,87.6,86.4,86.4,387.248451
2017-08-22,86.4,87.24,81.24,85.8,1629.493482
2017-08-23,84.12,84.12,81.12,81.12,3108.3209
2017-08-24,84.0,84.12,80.4,81.72,329.082017
2017-08-25,81.6,81.6,80.4,80.4,803.163454
2017-08-28,80.4,88.68,79.2,80.4,1583.576999
2017-08-29,86.88,86.88,80.52,82.68,157.082705
2017-08-30,81.0,81.0,79.8,79.8,1176.745293
2017-08-31,80.4,81.6,76.8,81.0,839.579975
2017-09-01,79.2,80.4,78.0,78.96,1008.3293
2017-09-05,80.52,84.24,80.52,84.0,174.9993
2017-09-06,84.0,86.04,83.88,85.44,508.414633
2017-09-07,84.6,84.6,81.48,82.8,1644.243423
2017-09-08,82.32,82.32,81.0,81.6,474.9981
2017-09-11,80.52,81.6,79.8,80.4,210.915823
2017-09-12,80.4,80.64,79.8,80.4,828.080021
2017-09-13,81.6,82.8,81.0,81.96,1449.9942
2017-09-14,82.8,90.6,82.8,90.12,1765.742937
2017-09-15,88.8,96.6,88.8,96.6,20039.91984
2017-09-18,96.0,96.72,94.8,96.6,6960.305492
2017-09-19,95.4,97.2,95.4,97.2,7269.220923
2017-09-20,96.0,102.0,95.76,101.4,58547.682475
2017-09-21,100.68,103.8,99.6,103.8,13688.361913
2017-09-22,103.8,111.6,103.8,109.2,11547.287144
2017-09-25,111.0,116.4,110.64,113.04,4235.983056
2017-09-26,112.08,115.2,110.4,111.48,3326.986692
2017-09-27,111.48,113.04,108.84,112.92,791.6635
2017-09-28,112.68,114.0,110.88,111.6,1136.245455
2017-09-29,111.48,111.72,109.2,109.8,1539.327176
2017-10-02,110.76,111.0,108.84,110.04,2040.075173
2017-10-03,111.0,117.0,110.76,116.4,1445.160886
2017-10-04,116.52,116.52,108.0,109.2,633.3308
2017-10-05,111.0,112.8,109.2,109.8,859.663228
2017-10-06,108.12,112.8,108.0,110.4,829.746681
2017-10-10,111.0,111.0,107.64,109.2,941.996232
2017-10-11,109.2,109.5,107.4,109.08,1981.075409
2017-10-12,107.04,108.6,103.92,107.4,2674.9893
2017-10-13,108.0,108.6,104.4,105.48,3287.736849
2017-10-16,108.36,108.36,104.4,104.4,1157.162038
2017-10-17,103.8,104.4,103.56,104.4,1750.076333
2017-10-18,100.32,104.16,100.2,102.72,27555.056446
2017-10-19,102.0,102.0,100.68,100.8,1771.076249
2017-10-20,101.4,102.6,100.2,101.4,2684.822594
2017-10-23,102.6,103.2,101.04,101.4,1466.077469
2017-10-24,102.48,102.48,99.96,100.2,1412.244351
2017-10-25,100.92,102.0,100.2,101.4,2216.074469
2017-10-26,102.0,103.2,101.4,102.0,1376.994492
2017-10-27,102.6,104.16,102.0,104.04,2473.823438
2017-10-30,103.44,103.68,102.0,102.96,3265.82027
2017-10-31,103.08,103.8,102.0,103.8,1983.825398
2017-11-01,103.8,105.72,100.92,105.48,3885.984456
2017-11-02,106.2,108.0,103.8,105.6,7941.384901
2017-11-03,104.88,107.88,103.32,107.88,5580.227679
2017-11-06,107.4,110.28,107.16,109.2,13029.197883
2017-11-07,109.2,114.6,109.2,114.6,21501.830659
2017-11-08,113.76,115.68,111.0,114.6,3402.236391
2017-11-09,112.8,116.04,112.2,112.56,8616.465534
2017-11-10,114.6,117.24,113.4,115.2,13445.696217
2017-11-13,115.2,118.2,115.2,116.4,3741.568367
2017-11-14,117.72,117.72,108.96,113.88,14229.10975
2017-11-15,112.92,118.56,112.92,114.96,16965.515471
2017-11-16,117.0,117.24,114.0,115.32,7379.387149
2017-11-17,115.44,115.8,113.52,113.52,3302.903455
2017-11-20,115.08,115.08,111.72,111.72,2908.155034
2017-11-21,112.32,113.04,109.92,110.88,3239.487042
2017-11-22,111.12,113.16,108.0,110.52,2694.739221
2017-11-23,110.4,111.96,108.12,111.96,4040.067173
2017-11-24,112.44,113.16,110.4,112.08,1308.411433
2017-11-27,111.0,111.0,107.28,108.72,631.830806
2017-11-28,108.0,109.08,105.48,107.88,2557.573103
2017-11-29,107.88,108.72,105.6,106.8,2282.574203
2017-11-30,107.4,108.36,105.6,108.12,11074.705701
2017-12-01,112.44,112.56,108.0,111.0,18817.758062
2017-12-04,112.2,112.2,108.24,108.96,1030.579211
2017-12-05,108.6,108.84,107.52,108.84,1837.159318
2017-12-06,108.0,108.0,103.44,105.0,3109.404229
2017-12-07,106.08,108.6,105.0,106.32,2340.990636
2017-12-08,107.88,111.36,107.28,109.68,1686.409921
2017-12-11,108.72,110.4,107.88,108.24,626.330828
2017-12-12,108.6,108.6,106.68,108.24,1089.745641
2017-12-13,108.12,108.12,106.08,106.56,823.996704
2017-12-14,107.88,107.88,105.72,105.96,1136.828786
2017-12-15,106.8,106.8,103.56,104.88,2074.9917
2017-12-18,105.12,105.24,102.12,102.36,1391.077769
2017-12-19,102.36,102.48,98.4,100.8,2671.989312
2017-12-20,100.8,102.24,100.2,100.8,2780.988876
2017-12-21,101.04,103.68,100.44,102.12,4772.564243
2017-12-22,100.92,104.4,98.64,104.4,2270.990916
2017-12-27,106.8,108.0,106.32,107.52,738.913711
2017-12-28,107.4,107.4,103.32,107.28,1430.910943
2017-12-29,107.76,109.2,105.36,109.08,1511.493954
2018-01-02,111.0,111.0,108.12,110.88,849.9966
2018-01-03,109.44,111.0,107.04,111.0,1414.661008
2018-01-04,111.6,111.6,108.24,111.0,484.414729
2018-01-05,108.12,113.88,107.58,112.32,9767.544263
2018-01-08,114.12,115.2,112.2,113.52,7281.054209
2018-01-09,115.08,115.8,113.76,114.6,4851.480594
2018-01-10,115.2,115.2,112.32,112.32,3470.319452
2018-01-11,113.64,114.6,112.2,112.8,3922.900975
2018-01-12,114.0,114.0,112.32,112.8,9710.79449
2018-01-15,112.92,113.64,111.36,111.96,1593.910291
2018-01-16,111.12,111.24,108.12,108.24,3256.070309
2018-01-17,109.08,110.4,108.36,109.8,1268.744925
2018-01-18,111.0,111.0,108.12,108.24,1107.49557
2018-01-19,108.0,108.48,107.88,108.0,1846.409281
2018-01-22,108.0,109.2,106.56,108.0,2257.907635
2018-01-23,108.0,108.6,105.96,108.06,2837.571983
2018-01-24,108.0,108.0,106.8,107.4,756.246975
2018-01-25,108.6,108.6,106.8,106.8,586.080989
2018-01-26,106.8,106.8,106.56,106.56,316.6654
2018-01-29,106.32,106.32,100.92,101.64,4635.398125
2018-01-30,99.0,99.48,96.6,97.56,10013.959944
2018-01-31,97.2,98.64,97.2,97.44,2730.405745
2018-02-01,97.32,97.8,96.6,96.6,35770.523584
2018-02-02,97.2,97.2,90.48,94.2,8277.383557
2018-02-05,90.72,95.64,90.72,92.4,1983.3254
2018-02-06,90.72,93.24,88.08,89.4,5156.312708
2018-02-07,90.12,91.8,88.8,89.4,1513.577279
2018-02-08,89.88,89.88,85.08,86.4,1384.661128
2018-02-09,86.4,87.0,80.88,82.56,5159.97936
2018-02-12,83.16,83.28,79.44,81.36,2683.739265
2018-02-13,81.0,81.0,76.56,78.0,14079.527015
2018-02-14,77.28,79.44,74.88,79.2,13626.028829
2018-02-15,79.2,79.2,77.52,78.36,4326.982692
2018-02-16,78.6,79.8,77.88,78.36,601.330928
2018-02-20,79.2,79.2,75.6,75.96,5589.560975
2018-02-21,73.8,77.04,73.8,75.96,2581.489674
2018-02-22,75.84,76.2,72.24,72.6,6598.473606
2018-02-23,72.84,74.52,72.84,73.8,1478.244087
2018-02-26,75.36,75.36,72.6,73.44,2636.322788
2018-02-27,73.08,74.76,73.08,73.32,28563.052414
2018-02-28,73.2,74.04,73.08,74.04,3556.069109
2018-03-01,73.44,73.68,72.12,72.12,3553.902451
2018-03-02,72.0,72.96,72.0,72.72,2933.154934
2018-03-05,72.84,73.2,71.4,71.52,5809.476762
2018-03-06,71.64,72.12,68.4,69.72,1840.992636
2018-03-07,69.0,69.6,66.24,67.08,15587.020985
2018-03-08,73.92,74.52,72.12,74.4,19180.256612
2018-03-09,74.76,80.4,73.8,79.32,27712.222484
2018-03-12,79.8,79.8,76.8,78.12,2608.072901
2018-03-13,78.48,83.76,78.48,80.88,13251.61366
2018-03-14,81.48,84.0,79.68,81.12,4902.563723
2018-03-15,79.08,79.08,74.52,75.72,26190.72857
2018-03-16,75.48,75.6,73.8,75.48,8778.131554
2018-03-19,75.36,75.36,72.0,73.2,4039.15051
2018-03-20,74.4,74.64,71.4,71.76,6551.390461
2018-03-21,72.12,72.96,71.04,72.0,71274.798233
2018-03-22,71.4,71.76,69.36,69.6,8549.299136
2018-03-23,69.84,70.32,66.96,67.8,6585.890323
2018-03-26,67.44,67.68,65.04,65.64,4156.316708
2018-03-27,65.88,66.0,62.4,62.76,5223.812438
2018-03-28,62.64,64.32,60.72,60.84,7629.13615
2018-03-29,61.2,62.4,58.2,59.64,15304.188783
2018-04-02,60.12,61.56,58.8,59.52,2051.575127
2018-04-03,60.12,60.24,58.32,58.44,3920.81765
2018-04-04,57.72,57.72,54.96,56.52,12619.616188
2018-04-05,56.76,58.44,56.76,57.6,17105.264912
2018-04-06,57.36,57.36,54.12,56.16,5316.478734
2018-04-09,56.4,56.52,56.16,56.16,6069.14239
2018-04-10,56.4,56.4,52.8,54.12,16014.602608
2018-04-11,54.0,57.72,53.52,57.24,59155.59671
2018-04-12,58.32,62.64,57.48,61.8,5778.060221
2018-04-13,60.12,61.8,60.12,61.08,3244.403689
2018-04-16,61.44,62.04,60.6,60.96,4398.565739
2018-04-17,61.32,62.4,60.96,61.8,4565.481738
2018-04-18,62.16,66.96,62.16,66.12,7460.886823
2018-04-19,66.36,69.36,66.24,66.84,7159.388029
2018-04-20,66.12,66.12,63.12,63.96,1799.9928
2018-04-23,63.96,67.2,62.76,65.76,4466.232135
2018-04-24,65.64,66.12,62.88,63.84,6120.975516
2018-04-25,64.56,65.4,64.56,65.4,778.33022
2018-04-26,65.52,67.8,65.52,67.44,1531.327208
2018-04-27,67.68,67.68,66.0,66.24,485.081393
2018-04-30,66.72,66.72,64.08,64.8,1374.494502
2018-05-01,64.8,64.8,61.92,62.52,2258.490966
2018-05-02,61.92,63.84,61.44,62.4,46845.812616
2018-05-03,65.4,69.0,61.92,63.84,13037.531183
2018-05-04,62.28,65.88,62.28,64.68,8200.050533
2018-05-07,65.88,67.44,63.24,63.36,10220.459118
2018-05-08,63.96,63.96,62.16,63.24,4073.233707
2018-05-09,64.44,67.08,63.72,64.2,5774.476902
2018-05-10,64.44,65.4,63.36,64.68,3473.569439
2018-05-11,64.2,64.44,60.48,61.56,5329.478682
2018-05-14,62.52,63.6,61.32,62.52,4968.063461
2018-05-15,62.64,62.76,61.56,62.64,4584.14833
2018-05-16,62.52,62.64,60.96,62.4,4114.566875
2018-05-17,62.76,63.84,62.04,62.88,20979.582748
2018-05-18,62.76,63.6,61.8,63.24,3563.31908
2018-05-22,63.36,63.84,62.16,62.28,11752.952988
2018-05-23,62.16,62.16,56.64,58.2,17094.514955
2018-05-24,58.2,59.88,55.92,59.64,12817.865395
2018-05-25,59.16,59.76,57.36,58.56,6296.474814
2018-05-28,58.32,58.32,55.74,57.0,4025.733897
2018-05-29,56.88,57.36,55.44,57.36,4557.398437
2018-05-30,57.6,58.08,57.12,58.08,4585.398325
2018-05-31,57.72,59.04,57.12,58.44,23334.406662
2018-06-01,58.44,58.56,57.0,57.36,8146.467414
2018-06-04,56.4,58.08,55.68,57.72,341.6653
2018-06-05,57.96,61.44,56.76,59.64,8512.549283
2018-06-06,59.76,61.92,59.52,61.8,6540.057173
2018-06-07,61.8,64.56,60.96,64.08,6609.223563
2018-06-08,64.44,64.44,61.44,62.16,3274.903567
2018-06-11,61.92,63.48,60.96,63.12,3424.069637
2018-06-12,63.0,63.84,60.84,61.44,7102.638256
2018-06-13,61.8,61.8,59.88,60.72,3919.317656
2018-06-14,60.6,61.92,60.36,60.6,6313.808078
2018-06-15,60.24,60.36,58.08,58.8,3373.486506
2018-06-18,60.48,60.48,58.8,59.52,1571.993712
2018-06-19,59.16,60.0,58.44,58.92,2748.822338
2018-06-20,58.8,59.4,57.48,59.04,1087.49565
2018-06-21,58.92,59.52,56.52,57.36,2927.821622
2018-06-22,59.16,60.84,58.32,60.84,2676.155962
2018-06-25,60.36,61.08,57.6,57.84,2270.074253
2018-06-26,59.52,59.64,58.32,58.8,1935.742257
2018-06-27,59.4,60.12,59.28,59.76,1892.825762
2018-06-28,59.76,59.76,58.2,58.56,1894.325756
2018-06-29,59.88,61.68,59.4,59.64,5341.728633
2018-07-03,60.36,62.88,60.12,60.36,2514.823274
2018-07-04,60.84,61.08,58.92,59.52,1855.242579
2018-07-05,60.12,60.36,59.4,59.76,1022.49591
2018-07-06,60.36,60.36,58.44,59.4,638.747445
2018-07-09,59.88,60.24,59.52,60.0,925.662964
2018-07-10,61.32,66.6,61.32,63.84,18875.75783
2018-07-11,64.2,64.8,62.52,62.64,4887.063785
2018-07-12,63.48,64.56,63.36,63.9,5363.561879
2018-07-13,63.72,64.44,63.6,64.2,2876.155162
2018-07-16,64.8,64.92,62.64,62.64,2467.073465
2018-07-17,62.76,63.12,61.92,62.52,2583.323
2018-07-18,61.92,62.64,60.84,62.4,1137.912115
2018-07-19,62.4,62.88,61.44,62.4,2233.3244
2018-07-20,62.4,62.4,60.84,60.96,982.996068
2018-07-23,60.84,61.8,60.12,60.84,2508.3233
2018-07-24,60.96,63.24,60.6,63.24,4424.9823
2018-07-25,63.12,63.6,62.52,63.24,7042.388497
2018-07-26,63.0,63.96,62.76,63.96,1290.82817
2018-07-27,62.64,64.68,60.72,63.0,2262.324284
2018-07-30,63.6,65.04,62.88,64.92,2933.3216
2018-07-31,64.68,65.28,63.6,63.96,8288.216847
2018-08-01,66.48,66.48,61.8,62.88,7340.970636
2018-08-02,62.28,64.32,62.04,63.96,2608.3229
2018-08-03,63.84,64.08,62.16,62.52,2918.738325
2018-08-07,63.24,63.24,61.8,62.16,1517.49393
2018-08-08,61.8,62.4,61.56,62.16,1652.49339
2018-08-09,62.52,62.52,61.8,62.4,1182.745269
2018-08-10,61.56,62.4,61.44,62.16,1491.6607
2018-08-13,61.92,63.48,61.92,62.64,1629.660148
2018-08-14,63.0,63.0,61.56,62.16,1658.576699
2018-08-15,61.8,61.92,58.2,59.04,3338.903311
2018-08-16,59.28,59.4,58.08,58.32,2582.239671
2018-08-17,58.44,60.24,58.44,60.12,1755.076313
2018-08-20,58.8,61.92,58.8,60.6,2260.407625
2018-08-21,60.48,61.2,58.44,58.56,5566.6444
2018-08-22,58.8,60.24,58.8,60.12,4413.815678
2018-08-23,59.76,60.48,59.64,60.0,2182.49127
2018-08-24,60.0,61.56,59.76,60.36,4376.232495
2018-08-27,60.72,60.96,59.64,59.88,1494.16069
2018-08-28,59.76,59.76,59.04,59.28,2194.741221
2018-08-29,59.16,59.16,56.16,58.5,6445.80755
2018-08-30,58.44,58.92,54.72,57.36,4319.566055
2018-08-31,57.72,57.72,55.92,56.28,2687.155918
2018-09-04,58.2,58.2,52.2,52.92,6300.058133
2018-09-05,53.04,53.04,49.8,50.4,6464.224143
2018-09-06,51.12,52.2,49.8,51.72,5589.560975
2018-09-07,51.36,51.96,49.44,51.72,4368.732525
2018-09-10,51.12,52.8,51.0,52.08,3591.6523
2018-09-11,51.96,52.68,51.6,52.44,1845.82595
2018-09-12,54.36,54.36,53.16,53.76,4850.81393
2018-09-13,53.52,54.12,53.28,53.52,7761.468954
2018-09-14,52.32,53.64,52.32,52.92,2639.15611
2018-09-17,52.8,54.0,51.96,52.08,13398.863071
2018-09-18,52.8,54.12,52.2,52.92,9753.877651
2018-09-19,53.88,54.24,53.28,54.0,1689.15991
2018-09-20,54.0,54.0,52.2,52.32,1278.32822
2018-09-21,52.92,52.92,51.72,52.08,4521.065249
2018-09-24,52.8,53.4,52.32,52.8,3018.654592
2018-09-25,52.56,52.68,51.84,51.84,1158.3287
2018-09-26,51.96,51.96,50.64,50.88,12667.782662
2018-09-27,50.4,51.6,49.92,50.64,3978.734085
2018-09-28,51.0,51.0,49.92,50.52,4785.314192
2018-10-01,51.24,51.96,51.24,51.6,1619.660188
2018-10-02,51.6,52.44,51.12,51.12,5128.979484
2018-10-03,51.6,51.72,50.52,50.64,1241.328368
2018-10-04,50.4,50.52,49.2,49.32,2588.656312
2018-10-05,47.76,47.76,41.28,41.28,31336.124655
2018-10-09,41.16,41.4,39.36,41.4,10655.707377
2018-10-10,40.2,40.2,37.56,39.6,15803.103454
2018-10-11,37.68,39.72,36.12,36.96,8462.716149
2018-10-12,37.68,37.68,35.16,36.24,11653.120054
2018-10-15,36.48,36.6,35.76,36.12,6539.223843
2018-10-16,36.0,36.48,36.0,36.0,4242.816362
2018-10-17,35.88,37.08,35.4,36.24,15913.603012
2018-10-18,36.24,36.48,35.4,36.24,11274.9549
2018-10-19,35.04,36.24,35.04,36.12,4177.149958
2018-10-22,35.94,36.6,35.52,36.6,4149.483402
2018-10-23,34.8,35.4,33.12,34.2,13894.361089
2018-10-24,34.32,34.56,31.8,33.12,12407.950368
2018-10-25,32.52,33.84,31.8,31.8,6116.225535
2018-10-26,32.04,32.52,30.6,32.4,9813.627412
2018-10-29,33.84,33.84,30.36,30.72,4091.816966
2018-10-30,30.72,30.72,28.8,29.52,14958.106834
2018-10-31,29.04,30.36,27.72,28.44,8493.049361
2018-11-01,27.96,27.96,23.64,24.48,48919.554321
2018-11-02,24.36,24.36,22.08,23.76,22214.07781
2018-11-05,23.16,23.4,22.56,22.92,8619.298856
2018-11-06,22.8,23.04,22.56,22.68,13944.360889
2018-11-07,23.04,23.4,21.84,22.56,11218.788458
2018-11-08,22.8,22.8,20.4,21.24,11495.78735
2018-11-09,20.64,21.24,19.68,21.12,42932.078271
2018-11-12,21.12,21.24,19.68,20.28,6105.558911
2018-11-13,20.16,20.16,17.76,17.88,7744.885687
2018-11-14,19.08,19.56,16.44,16.8,44605.154912
2018-11-15,17.4,18.0,17.04,18.0,13888.361113
2018-11-16,17.88,18.96,16.44,17.64,8368.383193
2018-11-19,17.88,18.0,17.16,17.52,5248.645672
2018-11-20,17.04,17.7,16.2,17.52,6333.308
2018-11-21,17.76,18.0,16.56,17.4,8899.9644
2018-11-22,17.4,17.64,17.4,17.64,2374.490502
2018-11-23,17.28,17.4,16.8,17.4,4549.9818
2018-11-26,17.88,17.88,16.32,16.68,6064.97574
2018-11-27,17.04,17.04,15.84,16.2,36050.939129
2018-11-28,16.44,16.56,15.12,15.84,9108.2969
2018-11-29,15.96,16.2,14.64,15.84,14339.275976
2018-11-30,15.84,15.84,15.0,15.24,3699.9852
2018-12-03,16.32,16.32,15.36,15.72,3454.15285
2018-12-04,15.84,15.84,15.0,15.12,3674.9853
2018-12-05,15.0,15.48,14.64,15.36,8724.9651
2018-12-06,15.12,16.2,14.4,15.36,24611.651553
2018-12-07,15.48,15.96,15.12,15.84,7145.80475
2018-12-10,15.36,15.36,14.4,14.64,6642.806762
2018-12-11,14.4,14.52,13.8,14.16,25240.232372
2018-12-12,15.0,15.6,14.04,15.6,58909.514361
2018-12-13,15.84,16.08,15.12,15.6,7037.721849
2018-12-14,15.48,15.84,14.4,15.0,5916.643
2018-12-17,15.6,15.84,13.92,15.0,6691.6399
2018-12-18,15.48,15.48,13.92,14.88,5245.81235
2018-12-19,14.76,14.76,13.92,14.4,8716.6318
2018-12-20,14.64,14.64,13.92,14.04,7520.553251
2018-12-21,14.64,14.64,12.84,12.96,24745.73435
2018-12-24,13.44,13.44,12.48,13.2,6308.141434
2018-12-27,13.68,13.68,12.6,13.2,6708.3065
2018-12-28,13.68,15.12,13.68,14.4,13583.279
2018-12-31,15.36,16.44,14.76,15.48,13248.28034
2019-01-02,16.08,16.2,15.48,16.2,3525.402565
2019-01-03,16.32,17.4,16.2,16.92,6141.808766
2019-01-04,17.64,18.36,16.8,17.4,4262.48295
2019-01-07,17.4,17.4,15.6,15.72,6912.47235
2019-01-08,15.84,15.96,15.6,15.6,3263.903611
2019-01-09,15.72,16.2,15.6,16.2,810.330092
2019-01-10,15.84,15.96,14.76,15.84,6598.723605
2019-01-11,15.72,15.96,14.76,15.96,12723.532439
2019-01-14,15.6,15.6,14.88,15.24,1616.6602
2019-01-15,15.6,15.6,15.24,15.24,161.749353
2019-01-16,15.12,15.36,15.0,15.24,2312.49075
2019-01-17,15.24,15.24,14.4,14.76,2699.9892
2019-01-18,14.88,15.12,14.52,14.76,1686.65992
2019-01-21,15.0,15.0,14.28,14.4,2274.9909
2019-01-22,14.4,14.64,14.04,14.4,2483.3234
2019-01-23,14.52,14.52,13.92,14.1,1816.6594
2019-01-24,14.16,14.16,13.08,13.56,4595.81495
2019-01-25,13.68,13.92,13.2,13.2,6187.47525
2019-01-28,13.2,13.32,12.84,13.08,2029.15855
2019-01-29,13.2,13.2,12.36,12.84,4829.314016
2019-01-30,12.72,14.04,12.72,13.8,7265.80427
2019-01-31,13.8,14.76,13.8,14.52,3221.237115
2019-02-01,14.52,15.0,14.52,14.76,8791.6315
2019-02-04,15.0,15.0,13.92,14.4,1741.326368
2019-02-05,14.4,15.0,14.4,14.76,633.3308
2019-02-06,14.76,15.48,14.64,15.24,3145.82075
2019-02-07,14.76,14.88,14.4,14.88,3376.65316
2019-02-08,14.88,15.24,14.76,15.0,1133.3288
2019-02-11,15.0,15.24,15.0,15.24,483.3314
2019-02-12,15.24,15.72,14.28,15.12,10627.707489
2019-02-13,15.24,15.24,14.88,15.24,1316.6614
2019-02-14,15.12,15.36,15.12,15.36,858.3299
2019-02-15,15.48,16.08,15.36,15.6,7066.6384
2019-02-19,15.84,16.2,15.48,15.72,3137.987448
2019-02-20,16.2,16.32,15.72,16.2,4124.9835
2019-02-21,16.2,16.32,15.36,15.72,9557.211771
2019-02-22,15.6,15.84,15.24,15.6,4547.48181
2019-02-25,15.6,15.6,14.04,14.4,6149.475402
2019-02-26,14.16,14.16,13.44,13.8,11896.61908
2019-02-27,13.56,14.16,13.2,14.04,20466.084802
2019-02-28,13.8,13.8,13.68,13.8,949.9962
2019-03-01,14.04,14.04,13.56,13.68,4549.14847
2019-03-04,13.92,13.92,13.32,13.56,2033.3252
2019-03-05,13.56,13.92,13.44,13.68,932.49627
2019-03-06,13.68,13.68,12.96,13.08,5466.6448
2019-03-07,12.96,12.96,12.12,12.36,70168.719324
2019-03-08,12.36,12.48,12.0,12.24,5337.645316
2019-03-11,12.24,12.36,12.24,12.24,374.9985
2019-03-12,12.24,12.6,12.12,12.24,1447.49421
2019-03-13,12.6,12.96,12.6,12.6,2008.3253
2019-03-14,12.72,12.84,12.6,12.6,1249.995
2019-03-15,12.6,14.04,12.6,13.2,15073.023041
2019-03-18,13.92,13.92,13.56,13.8,1283.3282
2019-03-19,13.92,14.28,13.56,13.92,5773.143574
2019-03-20,13.8,14.64,13.8,14.64,7381.63714
2019-03-21,14.88,15.0,14.64,14.88,6122.892175
2019-03-22,14.76,15.84,14.64,15.72,6952.805522
2019-03-25,15.6,15.84,15.0,15.6,8358.216567
2019-03-26,15.96,16.56,15.84,16.2,4825.81403
2019-03-27,16.2,16.2,15.6,15.6,2649.9894
2019-03-28,15.6,15.84,15.6,15.72,691.6639
2019-03-29,15.72,16.08,15.6,15.96,3366.6532
2019-04-01,16.2,16.92,15.84,16.44,13400.279732
2019-04-02,16.68,16.8,16.08,16.08,3982.817402
2019-04-03,15.96,16.56,15.96,16.44,1333.328
2019-04-04,16.44,16.56,16.08,16.44,1808.3261
2019-04-05,16.56,16.8,16.2,16.32,3586.985652
2019-04-08,16.2,16.92,16.2,16.92,5374.9785
2019-04-09,16.92,17.16,16.56,16.68,4358.3159
2019-04-10,16.8,17.16,16.68,16.68,12055.951776
2019-04-11,16.68,17.16,16.08,16.92,5058.3131
2019-04-12,16.92,18.6,16.8,17.52,17030.015213
2019-04-15,17.04,18.12,17.04,18.0,11591.120302
2019-04-16,18.12,18.84,18.12,18.6,15932.769602
2019-04-17,18.84,20.52,18.84,20.16,12879.865147
2019-04-18,21.12,21.24,19.08,19.32,7954.218183
2019-04-22,19.68,19.68,18.48,18.96,7406.470374
2019-04-23,18.84,19.2,18.6,19.2,5037.396517
2019-04-24,18.96,19.08,17.88,18.6,3890.81777
2019-04-25,18.48,18.6,17.76,17.88,4483.3154
2019-04-26,17.88,18.48,17.28,18.48,2949.15487
2019-04-29,18.48,18.84,18.0,18.24,2283.3242
2019-04-30,18.24,18.36,18.0,18.24,1908.3257
2019-05-01,18.0,18.48,17.88,18.36,1552.743789
2019-05-02,17.76,17.76,14.88,15.72,13653.612052
2019-05-03,15.6,16.2,15.48,16.2,4678.814618
2019-05-06,15.48,15.72,15.36,15.72,4353.31592
2019-05-07,15.0,15.48,14.04,14.52,8058.134434
2019-05-08,14.52,14.52,12.72,12.96,43438.409579
2019-05-09,12.96,14.88,12.96,14.16,6666.556667
2019-05-10,14.88,14.88,14.28,14.52,3216.6538
2019-05-13,15.0,15.0,13.44,14.04,3801.984792
2019-05-14,14.04,14.4,13.92,14.28,2966.6548
2019-05-15,13.92,14.4,13.56,13.68,3658.652032
2019-05-16,13.8,13.92,13.44,13.56,5399.478402
2019-05-17,13.56,13.68,13.44,13.68,1768.076261
2019-05-21,13.68,13.68,13.44,13.44,2753.988984
2019-05-22,13.44,13.56,12.72,13.2,11134.205463
2019-05-23,12.72,13.2,12.6,13.2,5475.061433
2019-05-24,12.72,13.2,12.6,13.2,4707.814502
2019-05-27,12.72,13.08,12.6,12.72,3933.984264
2019-05-28,12.72,12.84,12.0,12.72,11045.78915
2019-05-29,12.36,12.48,12.12,12.24,3133.3208
2019-05-30,12.24,12.36,11.88,12.0,47100.64493
2019-05-31,11.88,12.12,11.76,12.0,2074.9917
2019-06-03,12.0,12.0,10.32,11.28,5821.976712
2019-06-04,11.4,11.88,11.16,11.76,2108.3249
2019-06-05,11.76,12.0,11.64,12.0,1408.3277
2019-06-06,12.12,12.12,11.52,12.0,4043.900491
2019-06-07,12.0,12.0,11.64,11.76,1949.9922
2019-06-10,11.52,11.52,10.8,10.8,4858.3139
2019-06-11,10.56,10.56,10.32,10.44,5076.64636
2019-06-12,10.68,10.68,10.2,10.44,2388.240447
2019-06-13,10.44,10.8,10.32,10.68,5049.479802
2019-06-14,10.56,10.56,9.0,9.36,21271.081582
2019-06-17,9.24,9.72,9.24,9.36,3908.401033
2019-06-18,9.84,9.84,8.16,8.76,7474.386769
2019-06-19,8.76,9.36,8.76,9.0,3382.319804
2019-06-20,9.12,9.36,9.0,9.36,2166.658
2019-06-21,9.0,9.36,9.0,9.24,13625.862163
2019-06-24,9.6,9.6,9.12,9.36,125.082833
2019-06-25,9.0,9.24,9.0,9.0,6041.6425
2019-06-26,9.0,9.36,9.0,9.0,1541.6605
2019-06-27,8.88,8.88,8.64,8.64,2516.989932
2019-06-28,8.64,8.64,8.16,8.28,12441.6169
2019-07-02,8.28,8.4,8.04,8.4,8795.79815
2019-07-03,9.96,10.08,8.52,8.64,1083.662332
2019-07-04,8.76,8.76,8.28,8.28,1062.49575
2019-07-05,8.64,9.24,8.4,8.64,3733.3184
2019-07-08,8.76,8.88,8.52,8.76,1467.660796
2019-07-09,8.64,8.64,8.28,8.64,13449.9462
2019-07-10,8.28,8.52,8.28,8.4,1083.329
2019-07-11,8.28,8.4,8.04,8.16,2209.241163
2019-07-12,8.28,8.28,8.16,8.16,249.999
2019-07-15,8.16,8.28,8.04,8.28,583.331
2019-07-16,8.52,8.52,8.04,8.04,12758.2823
2019-07-17,8.4,8.4,8.16,8.28,916.663
2019-07-18,8.4,8.4,8.16,8.16,2629.15615
2019-07-19,8.16,8.16,8.16,8.16,0.0
2019-07-22,8.52,8.52,8.16,8.16,10.583291
2019-07-23,8.04,8.04,7.68,7.68,1451.577527
2019-07-24,7.68,8.04,7.68,7.68,1749.993
2019-07-25,7.68,8.04,7.68,7.8,541.6645
2019-07-26,7.68,7.68,7.68,7.68,124.9995
2019-07-29,7.32,7.44,7.08,7.32,3803.151454
2019-07-30,8.16,8.4,8.04,8.16,20940.249572
2019-07-31,8.16,8.4,7.8,8.16,6399.9744
2019-08-01,7.92,8.28,7.44,7.44,2166.824666
2019-08-02,7.2,7.2,6.96,6.96,187.49925
2019-08-06,6.96,7.2,6.96,7.2,791.746833
2019-08-07,7.2,7.2,6.84,6.84,1924.9923
2019-08-08,6.72,6.72,6.72,6.72,208.3325
2019-08-09,6.72,6.72,6.6,6.72,541.6645
2019-08-12,6.72,6.72,6.72,6.72,0.0
2019-08-13,6.72,6.72,6.48,6.6,3483.3194
2019-08-14,6.6,6.72,6.48,6.6,883.3298
2019-08-15,6.6,6.6,6.48,6.6,1166.662
2019-08-16,6.48,6.84,6.48,6.84,26262.39495
2019-08-19,6.72,6.72,6.6,6.72,667.830662
2019-08-20,6.72,6.72,6.6,6.6,1291.6615
2019-08-21,6.6,6.6,6.6,6.6,41.6665
2019-08-22,6.6,6.72,6.6,6.72,1916.659
2019-08-23,6.72,6.72,6.36,6.6,2870.82185
2019-08-26,6.6,6.6,6.6,6.6,3122.48751
2019-08-27,6.36,6.48,6.24,6.24,1916.659
2019-08-28,6.24,6.36,6.0,6.0,14033.2772
2019-08-29,6.0,6.0,6.0,6.0,958.3295
2019-08-30,5.76,5.88,5.64,5.64,1129.16215
2019-09-03,5.7,5.82,5.7,5.82,2755.82231
2019-09-04,5.7,5.88,5.7,5.82,4208.3165
2019-09-05,5.7,6.0,5.7,6.0,4710.314492
2019-09-06,6.0,6.0,5.88,5.88,7799.9688
2019-09-09,5.94,6.6,5.94,6.24,3549.9858
2019-09-10,6.48,7.32,6.48,7.2,2999.988
2019-09-11,7.2,7.56,7.2,7.56,2224.9911
2019-09-12,6.96,7.2,6.96,7.08,2124.9915
2019-09-13,7.08,7.56,7.08,7.2,1691.6599
2019-09-16,7.8,8.04,7.44,7.68,19356.672573
2019-09-17,7.44,7.44,7.44,7.44,41.6665
2019-09-18,7.32,7.32,6.96,6.96,216.6658
2019-09-19,6.96,6.96,6.96,6.96,0.0
2019-09-20,6.96,7.08,6.72,6.72,8669.631988
2019-09-23,6.72,6.96,6.72,6.96,1541.6605
2019-09-24,6.72,6.96,6.72,6.84,10750.79033
2019-09-25,6.72,6.84,6.72,6.72,3626.318828
2019-09-26,6.72,6.84,6.72,6.84,2917.654996
2019-09-27,6.84,6.96,6.84,6.96,1208.495166
2019-09-30,6.72,6.96,6.72,6.72,17924.9283
2019-10-01,6.6,6.72,6.6,6.6,500.164666
2019-10-02,6.0,6.36,6.0,6.24,1124.9955
2019-10-03,6.36,6.48,6.36,6.36,583.997664
2019-10-04,6.6,6.6,6.6,6.6,708.3305
2019-10-07,6.48,8.04,6.48,6.96,16016.6026
2019-10-08,6.96,7.08,6.6,6.6,5249.979
2019-10-09,6.6,6.6,6.6,6.6,0.0
2019-10-10,6.48,6.6,6.48,6.48,1208.3285
2019-10-11,6.24,6.6,6.24,6.6,292.49883
2019-10-15,6.48,6.48,6.24,6.24,3124.9875
2019-10-16,6.24,6.24,5.58,5.64,3436.902919
2019-10-17,5.4,5.7,5.4,5.64,500.331332
2019-10-18,5.4,5.7,5.4,5.4,900.82973
2019-10-21,5.4,5.4,5.04,5.16,2383.3238
2019-10-22,5.1,5.1,4.62,4.62,2833.322
2019-10-23,4.68,4.68,3.84,3.96,7274.9709
2019-10-24,3.96,4.32,3.9,3.96,5391.6451
2019-10-25,4.14,4.14,3.72,3.84,5116.6462
2019-10-28,3.96,4.08,3.72,3.78,1999.992
2019-10-29,3.84,3.96,3.84,3.84,721.247115
2019-10-30,3.84,3.9,3.72,3.9,2208.3245
2019-10-31,3.9,3.9,3.9,3.9,0.0
2019-11-01,4.02,4.2,3.84,4.02,1862.49255
2019-11-04,3.96,3.96,3.9,3.96,1958.3255
2019-11-05,3.96,3.96,3.96,3.96,0.0
2019-11-06,3.78,3.96,3.78,3.96,647.49741
2019-11-07,3.96,3.96,3.96,3.96,0.0
2019-11-08,3.96,4.02,2.58,2.76,21762.912948
2019-11-11,2.58,2.82,2.46,2.46,5099.9796
2019-11-12,2.46,2.7,2.4,2.52,12758.2823
2019-11-13,2.46,2.58,2.16,2.16,27166.558
2019-11-14,2.28,2.52,2.16,2.16,10208.2925
2019-11-15,2.1,2.28,1.8,1.92,12081.118342
2019-11-18,1.98,2.16,1.68,1.68,26758.2263
2019-11-19,1.68,1.8,1.62,1.74,3833.318
2019-11-20,1.68,1.68,1.68,1.68,124.9995
2019-11-21,1.68,2.1,1.62,2.04,8542.632496
2019-11-22,2.04,2.58,2.04,2.52,8893.29776
2019-11-25,3.54,3.54,2.4,2.64,21583.247
2019-11-26,2.76,2.76,2.58,2.76,3666.652
2019-11-27,2.82,3.0,2.76,2.76,56945.022219
2019-11-28,2.82,2.82,2.58,2.58,2499.99
2019-11-29,2.58,2.58,2.58,2.58,0.0
2019-12-02,2.52,2.64,2.52,2.52,583.331
2019-12-03,2.64,2.64,2.52,2.52,1499.994
2019-12-04,2.64,2.64,2.34,2.4,4391.6491
2019-12-05,2.16,2.52,2.16,2.52,458.3315
2019-12-06,2.4,2.52,2.28,2.52,7150.221399
2019-12-09,2.34,2.4,2.28,2.4,4999.98
2019-12-10,2.28,2.52,2.16,2.16,1416.661
2019-12-11,2.16,2.28,2.1,2.16,2416.657
2019-12-12,2.16,2.22,2.04,2.04,1258.3283
2019-12-13,2.4,2.58,2.16,2.34,3799.9848
2019-12-16,2.1,2.52,2.1,2.28,4953.813518
2019-12-17,2.28,2.94,2.16,2.52,18804.174783
2019-12-18,2.52,2.64,2.16,2.28,5475.311432
2019-12-19,2.46,2.7,2.46,2.58,10208.459166
2019-12-20,2.46,2.64,2.4,2.4,3532.319204
2019-12-23,2.4,2.76,2.4,2.58,5000.646664
2019-12-24,2.52,2.64,2.46,2.64,9042.46383
2019-12-27,2.7,2.82,2.7,2.82,1514.827274
2019-12-30,3.0,3.0,2.64,2.64,552.914455
2019-12-31,2.64,2.88,2.64,2.88,172.915975
2020-01-02,2.82,2.94,2.64,2.64,1008.495966
2020-01-03,2.64,2.64,2.64,2.64,0.0
2020-01-06,2.64,2.76,2.52,2.64,3636.235455
2020-01-07,2.64,2.64,2.64,2.64,3659.068697
2020-01-08,2.58,2.64,2.52,2.58,514.16461
2020-01-09,2.64,2.64,2.52,2.58,53.666452
2020-01-10,2.64,2.64,2.28,2.28,1333.328
2020-01-13,2.46,2.52,2.46,2.52,333.332
2020-01-14,2.64,3.0,2.64,2.88,18708.2585
2020-01-15,3.12,5.04,3.0,4.68,24123.820171
2020-01-16,4.62,4.92,3.84,4.02,4995.730017
2020-01-17,4.2,4.5,3.84,3.9,17041.5985
2020-01-20,4.14,4.8,4.08,4.38,908.3297
2020-01-21,4.32,4.32,4.08,4.14,1837.49265
2020-01-22,4.08,4.2,3.84,4.2,787.49685
2020-01-23,3.96,3.96,3.78,3.96,2000.575331
2020-01-24,3.72,3.72,3.36,3.36,2683.739265
2020-01-27,3.06,3.18,2.7,2.82,2802.905455
2020-01-28,3.12,3.12,2.94,3.0,208.3325
2020-01-29,2.94,3.18,2.88,2.88,647.914075
2020-01-30,2.94,3.12,2.94,3.06,1055.995776
2020-01-31,2.76,2.76,2.76,2.76,41.6665
2020-02-03,2.76,2.76,2.76,2.76,0.0
2020-02-04,2.88,3.36,2.88,3.3,1441.6609
2020-02-05,3.36,3.36,3.24,3.24,1666.66
2020-02-06,3.36,3.36,3.24,3.3,6208.3085
2020-02-07,3.48,3.48,3.24,3.24,1083.329
2020-02-10,2.76,3.48,2.76,2.82,151.66606
2020-02-11,3.06,3.06,3.0,3.0,249.999
2020-02-12,3.12,3.36,3.0,3.36,2874.9885
2020-02-13,3.24,3.36,3.24,3.24,1171.66198
2020-02-14,3.0,3.24,3.0,3.24,0.916663
2020-02-18,3.24,3.24,3.24,3.24,0.0
2020-02-19,3.12,3.36,2.82,3.3,5519.561255
2020-02-20,3.24,3.3,3.12,3.24,2624.9895
2020-02-21,3.24,3.24,3.24,3.24,0.0
2020-02-24,3.12,3.18,2.88,2.88,759.16363
2020-02-25,2.76,3.0,2.28,2.52,3621.235515
2020-02-26,2.58,3.0,2.58,3.0,4169.399989
2020-02-27,2.82,2.94,2.76,2.76,666.664
2020-02-28,2.7,2.7,2.64,2.64,166.666
2020-03-02,2.94,3.0,2.64,2.64,1837.49265
2020-03-03,2.4,2.52,2.4,2.4,1367.244531
2020-03-04,2.64,2.88,2.4,2.76,4732.397737
2020-03-05,2.4,2.64,2.28,2.4,3816.6514
2020-03-06,2.28,2.4,2.28,2.4,3.416653
2020-03-09,2.22,2.58,1.32,1.32,5983.892731
2020-03-10,2.16,2.16,1.44,1.56,3008.3213
2020-03-11,1.8,2.1,1.2,1.38,21274.9149
2020-03-12,1.44,1.8,1.2,1.62,5195.81255
2020-03-13,1.5,1.5,1.38,1.5,541.6645
2020-03-16,1.2,1.56,1.14,1.56,3424.9863
2020-03-17,1.44,1.56,1.44,1.56,624.9975
2020-03-18,1.92,1.92,1.44,1.44,3233.3204
2020-03-19,1.5,1.5,1.44,1.44,1208.3285
2020-03-20,1.68,1.68,1.5,1.5,9249.963
2020-03-23,1.44,1.44,1.44,1.44,249.999
2020-03-24,1.68,1.68,1.44,1.44,41.6665
2020-03-25,1.56,1.68,1.56,1.68,1499.994
2020-03-26,1.68,1.68,1.32,1.44,1541.6605
2020-03-27,1.32,1.32,1.32,1.32,666.664
2020-03-30,1.44,1.44,1.32,1.32,8441.6329
2020-03-31,1.32,1.44,1.26,1.26,4124.9835
2020-04-01,1.38,1.38,1.2,1.2,6794.472822
2020-04-02,1.26,1.44,1.2,1.2,4958.3135
2020-04-03,1.2,1.26,1.2,1.2,18974.9241
2020-04-06,1.2,1.32,1.2,1.32,708.413833
2020-04-07,1.44,1.44,1.2,1.32,133332.8
2020-04-08,1.32,1.44,1.32,1.32,18841.5913
2020-04-09,1.38,1.44,1.32,1.38,1881.742473
2020-04-13,1.44,1.44,1.38,1.38,8553.29912
2020-04-14,1.38,1.38,1.38,1.38,1333.328
2020-04-15,1.38,1.5,1.32,1.44,3758.3183
2020-04-16,1.44,1.56,1.44,1.44,3016.6546
2020-04-17,1.38,1.38,1.38,1.38,3541.6525
2020-04-20,1.44,1.44,1.38,1.38,2216.6578
2020-04-21,1.32,1.44,1.32,1.38,1934.325596
2020-04-22,1.32,1.32,1.32,1.32,649.9974
2020-04-23,1.32,1.44,1.32,1.44,624.9975
2020-04-24,1.44,1.44,1.44,1.44,0.0
2020-04-27,1.38,1.38,1.38,1.38,41.6665
2020-04-28,1.32,1.32,1.32,1.32,36440.104239
2020-04-29,1.26,1.32,1.26,1.26,13241.6137
2020-04-30,1.26,1.44,1.2,1.26,13991.6107
2020-05-01,1.2,1.26,1.2,1.26,299.9988
2020-05-04,1.32,1.32,1.32,1.32,99.9996
2020-05-05,1.38,1.38,1.32,1.32,83.333
2020-05-06,1.38,1.44,1.32,1.32,2441.6569
2020-05-07,1.32,1.32,1.26,1.26,2585.239659
2020-05-08,1.32,1.32,1.2,1.2,2744.905687
2020-05-11,1.32,1.44,1.26,1.38,2791.6555
2020-05-12,1.32,1.32,1.26,1.26,427.998288
2020-05-13,1.26,1.38,1.26,1.38,1071.412381
2020-05-14,1.38,1.38,1.26,1.32,223.832438
2020-05-15,1.32,1.38,1.26,1.26,1341.744633
2020-05-19,1.32,1.32,1.2,1.32,1088.412313
2020-05-20,1.26,1.26,1.08,1.08,46672.896641
2020-05-21,1.2,1.2,1.02,1.08,66627.316823
2020-05-22,1.08,1.08,1.02,1.02,27892.305097
2020-05-25,1.02,1.08,0.78,0.96,39673.757971
2020-05-26,1.02,1.02,0.9,0.9,24342.319297
2020-05-27,0.96,0.96,0.66,0.66,327710.772485
2020-05-28,0.66,0.72,0.66,0.66,40767.670262
2020-05-29,0.72,0.72,0.6,0.66,55058.529765
2020-06-01,0.72,0.72,0.6,0.72,26989.642041
2020-06-02,0.72,0.72,0.66,0.66,21751.079662
2020-06-03,0.72,0.72,0.66,0.72,31376.457827
2020-06-04,0.72,0.78,0.66,0.72,54226.699759
2020-06-05,0.78,1.08,0.72,1.02,138270.446916
2020-06-08,1.08,3.0,1.08,2.88,814746.741
2020-06-09,2.52,2.58,1.86,2.16,353357.003233
2020-06-10,2.16,2.28,1.62,1.68,211651.736723
2020-06-11,1.62,1.62,1.38,1.44,85308.908763
2020-06-12,1.62,2.04,1.56,1.8,282554.619777
2020-06-15,1.74,1.74,1.5,1.74,83207.083837
2020-06-16,1.86,2.1,1.8,1.8,140477.438088
2020-06-17,1.8,1.92,1.62,1.62,64845.823949
2020-06-18,1.68,1.74,1.56,1.68,31756.53964
2020-06-19,1.68,1.74,1.56,1.62,52902.705055
2020-06-22,1.62,1.68,1.5,1.56,49344.552621
2020-06-23,1.68,1.86,1.62,1.8,63923.244306
2020-06-24,1.74,1.8,1.56,1.62,79087.350316
2020-06-25,1.62,1.68,1.5,1.62,29917.713662
2020-06-26,1.62,1.68,1.56,1.56,10192.792562
2020-06-29,1.56,1.68,1.5,1.5,44268.406259
2020-06-30,1.5,1.5,1.38,1.44,40477.33809
2020-07-02,1.44,1.56,1.38,1.44,29305.799443
2020-07-03,1.38,1.5,1.32,1.38,13184.280596
2020-07-06,1.44,1.44,1.14,1.32,57233.021067
2020-07-07,1.38,1.38,1.2,1.32,15778.27022
2020-07-08,1.26,1.32,1.2,1.26,14948.523539
2020-07-09,1.26,1.32,1.2,1.26,12272.45091
2020-07-10,1.26,1.26,1.2,1.26,21068.082394
2020-07-13,1.2,1.26,1.02,1.02,46144.982086
2020-07-14,1.08,1.08,0.96,1.02,14108.443566
2020-07-15,1.02,1.02,0.96,1.02,13486.196055
2020-07-16,1.02,1.02,0.96,1.02,9404.545715
2020-07-17,1.02,1.08,0.96,1.08,8948.964204
2020-07-20,1.14,1.2,1.02,1.14,17678.26262
2020-07-21,1.2,1.26,1.14,1.26,36450.104199
2020-07-22,1.26,1.26,1.2,1.2,12246.61768
2020-07-23,1.2,1.2,1.14,1.14,3882.401137
2020-07-24,1.2,1.2,1.08,1.08,13609.612228
2020-07-27,1.14,1.14,1.08,1.08,10212.45915
2020-07-28,1.02,1.14,1.02,1.08,3452.152858
2020-07-29,1.02,1.08,0.96,1.02,15469.438122
2020-07-30,1.02,1.08,0.96,1.02,5316.228735
2020-07-31,1.08,1.08,1.02,1.08,1131.66214
2020-08-04,1.08,1.08,1.02,1.08,4284.98286
2020-08-05,1.08,1.2,1.02,1.2,19484.672061
2020-08-06,1.2,1.26,1.08,1.14,9848.960604
2020-08-07,1.2,1.2,1.02,1.14,12101.951592
2020-08-10,1.02,1.14,1.02,1.08,11778.702885
2020-08-11,1.08,1.14,1.08,1.14,5023.563239
2020-08-12,1.08,1.14,1.08,1.14,12361.450554
2020-08-13,1.14,1.2,1.14,1.14,14902.357057
2020-08-14,1.26,1.26,1.14,1.2,9700.044533
2020-08-17,1.2,1.2,1.14,1.2,5211.895819
2020-08-18,1.14,1.2,1.08,1.2,36617.770195
2020-08-19,1.08,1.14,1.02,1.14,24811.650753
2020-08-20,1.14,1.14,1.08,1.08,14619.94152
2020-08-21,1.08,1.14,1.08,1.08,10161.876019
2020-08-24,1.14,1.14,1.02,1.08,35159.85936
2020-08-25,1.08,1.14,1.02,1.08,45180.569277
2020-08-26,1.08,1.08,1.02,1.08,5706.060509
2020-08-27,1.08,1.08,0.96,1.08,34160.530024
2020-08-28,1.02,1.08,0.96,1.08,22367.243864
2020-08-31,1.08,1.08,0.96,1.02,38122.34751
2020-09-01,1.08,1.08,1.02,1.08,3219.070457
2020-09-02,1.02,1.08,1.02,1.08,24601.984925
2020-09-03,1.02,1.08,1.02,1.02,11103.372253
2020-09-04,1.08,1.08,0.96,1.02,20156.919372
2020-09-08,1.02,1.02,0.9,1.02,29195.71655
2020-09-09,0.96,1.02,0.96,1.02,2502.156658
2020-09-10,1.02,1.02,0.9,0.96,33413.033014
2020-09-11,1.02,1.02,0.9,0.9,31887.122451
2020-09-14,0.96,0.96,0.9,0.96,22198.24454
2020-09-15,1.02,1.02,0.9,1.02,19027.257224
2020-09-16,0.96,1.08,0.96,1.02,17048.765138
2020-09-17,0.96,1.02,0.96,1.02,2538.406513
2020-09-18,0.96,1.02,0.96,1.02,6100.475598
2020-09-21,1.02,1.02,0.96,1.02,3478.986084
2020-09-22,0.96,1.02,0.96,1.02,8960.880823
2020-09-23,0.96,1.02,0.9,0.96,28369.219856
2020-09-24,0.96,0.96,0.84,0.9,36339.85464
2020-09-25,0.9,0.96,0.84,0.96,16930.76561
2020-09-28,0.96,0.96,0.84,0.96,1437.994248
2020-09-29,0.84,1.02,0.84,0.96,27046.808479
2020-09-30,0.96,0.96,0.9,0.96,1766.326268
2020-10-01,0.96,1.08,0.84,0.9,78440.769569
2020-10-02,0.9,1.56,0.9,1.02,301670.293314
2020-10-05,0.96,1.02,0.9,0.96,31141.208768
2020-10-06,0.96,0.96,0.9,0.96,20843.749958
2020-10-07,0.96,0.96,0.9,0.9,15529.521215
2020-10-08,0.96,0.96,0.9,0.9,11221.955112
2020-10-09,0.9,0.96,0.9,0.9,9536.961852
2020-10-13,0.96,0.96,0.9,0.96,11134.622128
2020-10-14,0.96,0.96,0.9,0.9,56985.855389
2020-10-15,0.96,0.96,0.84,0.9,71687.713248
2020-10-16,0.9,0.9,0.84,0.9,44835.987322
2020-10-19,0.84,0.9,0.84,0.84,13622.778842
2020-10-20,0.84,0.9,0.84,0.84,7627.46949
2020-10-21,0.9,0.9,0.78,0.84,2292.49083
2020-10-22,0.78,0.84,0.78,0.84,7000.555331
2020-10-23,0.78,0.84,0.78,0.78,2469.406789
2020-10-26,0.84,0.84,0.78,0.78,5013.979944
2020-10-27,0.78,0.9,0.78,0.84,33740.948369
2020-10-28,0.78,0.84,0.78,0.84,6000.142666
2020-10-29,0.78,0.84,0.78,0.84,4449.14887
2020-10-30,0.78,0.84,0.78,0.78,6500.057333
2020-11-02,0.78,0.84,0.78,0.78,9050.047133
2020-11-03,0.78,0.78,0.72,0.78,3213.737145
2020-11-04,0.72,0.84,0.72,0.78,26403.311053
2020-11-05,0.78,0.84,0.78,0.84,10710.290492
2020-11-06,0.78,0.84,0.72,0.78,36677.019958
2020-11-09,0.78,0.78,0.72,0.72,16026.185895
2020-11-10,0.72,0.78,0.72,0.78,35382.608469
2020-11-11,0.72,0.78,0.72,0.72,24520.068586
2020-11-12,0.78,0.78,0.72,0.72,11417.45433
2020-11-13,0.72,0.78,0.72,0.72,14351.692593
2020-11-16,0.78,0.78,0.72,0.72,14534.94186
2020-11-17,0.72,0.78,0.72,0.78,6796.056149
2020-11-18,0.72,0.78,0.72,0.72,17730.76241
2020-11-19,0.78,0.78,0.72,0.78,24216.069802
2020-11-20,0.78,0.78,0.72,0.78,21508.2473
2020-11-23,0.78,0.9,0.78,0.9,67604.979579
2020-11-24,0.9,0.96,0.84,0.96,50949.879533
2020-11-25,0.96,1.14,0.96,1.14,86723.319772
2020-11-26,1.02,1.14,0.96,1.02,46629.646814
2020-11-27,1.02,1.14,1.02,1.14,13246.030349
2020-11-30,1.08,1.14,1.02,1.14,17693.929224
2020-12-01,1.02,1.08,0.96,1.08,17233.431066
2020-12-02,1.14,1.14,0.96,1.02,11621.536847
2020-12-03,0.96,1.26,0.96,1.26,23764.488275
2020-12-04,1.14,1.38,1.08,1.32,52941.038235
2020-12-07,1.38,1.38,1.26,1.32,21627.330157
2020-12-08,1.32,1.44,1.26,1.44,43708.658498
2020-12-09,1.44,1.56,1.32,1.44,50681.880605
2020-12-10,1.44,1.56,1.38,1.5,29658.048034
2020-12-11,1.56,1.56,1.5,1.56,16326.684693
2020-12-14,1.68,1.86,1.56,1.62,77185.357924
2020-12-15,1.8,1.86,1.68,1.74,30824.8767
2020-12-16,1.92,1.92,1.74,1.86,19659.08803
2020-12-17,1.92,1.98,1.8,1.92,45926.982958
2020-12-18,1.92,1.98,1.86,1.98,10761.706953
2020-12-21,1.92,1.98,1.32,1.62,137045.868481
2020-12-22,1.5,1.62,1.38,1.38,46262.148284
2020-12-23,1.44,1.62,1.38,1.44,34789.02751
2020-12-24,1.44,1.56,1.44,1.44,10655.707377
2020-12-29,1.5,1.68,1.44,1.56,12676.199295
2020-12-30,1.5,1.68,1.5,1.5,9470.79545
2020-12-31,1.62,1.62,1.5,1.56,4945.646884
2021-01-04,1.62,1.62,1.32,1.38,48362.473216
2021-01-05,1.5,1.5,1.2,1.45,89774.0
2021-01-06,1.45,1.45,1.32,1.33,31414.0
2021-01-07,1.45,1.45,1.33,1.35,58540.0
2021-01-08,1.33,1.36,1.27,1.27,31303.0
2021-01-11,1.34,1.5,1.27,1.4,108992.0
2021-01-12,1.45,1.47,1.37,1.46,51649.0
2021-01-13,1.44,1.5,1.41,1.45,26630.0
2021-01-14,1.45,1.66,1.41,1.58,153239.0
2021-01-15,1.62,1.62,1.44,1.55,12655.0
2021-01-18,1.54,1.55,1.4,1.43,34836.0
2021-01-19,1.4,1.46,1.39,1.39,26285.0
2021-01-20,1.4,1.45,1.35,1.38,20126.0
2021-01-21,1.4,1.4,1.27,1.37,8041.0
2021-01-22,1.4,1.4,1.28,1.29,30651.0
2021-01-25,1.3,1.47,1.28,1.33,33792.0
2021-01-26,1.4,1.4,1.28,1.38,22952.0
2021-01-27,1.3,1.38,1.25,1.25,23284.0
2021-01-28,1.25,1.29,1.23,1.25,15289.0
2021-01-29,1.22,1.29,1.15,1.19,24680.0
2021-02-01,1.19,1.25,1.15,1.19,7681.0
2021-02-02,1.15,1.15,1.1,1.13,29937.0
2021-02-03,1.1,1.4,1.1,1.35,48606.0
2021-02-04,1.41,1.48,1.31,1.47,97035.0
2021-02-05,1.48,1.48,1.34,1.41,79873.0
2021-02-08,1.45,1.48,1.4,1.45,19213.0
2021-02-09,1.46,1.48,1.4,1.42,23414.0
2021-02-10,1.42,1.42,1.29,1.3,43715.0
2021-02-11,1.3,1.35,1.24,1.24,30440.0
2021-02-12,1.28,1.29,1.24,1.27,13357.0
2021-02-16,1.35,1.4,1.34,1.4,158788.0
2021-02-17,1.43,1.5,1.4,1.41,102422.0
2021-02-18,1.45,1.45,1.35,1.38,12689.0
2021-02-19,1.39,1.79,1.35,1.77,313439.0
2021-02-22,1.76,1.8,1.45,1.7,56241.0
2021-02-23,1.8,1.8,1.55,1.72,17156.0
2021-02-24,1.73,2.07,1.6,2.04,70616.0
2021-02-25,2.05,2.68,2.04,2.33,200447.0
2021-02-26,2.34,2.6,2.3,2.6,88171.0
2021-03-01,2.66,3.08,2.66,3.07,149555.0
2021-03-02,3.27,3.6,3.11,3.3,182294.0
2021-03-03,3.44,3.44,2.27,2.76,130657.0
2021-03-04,2.56,2.74,2.4,2.53,40967.0
2021-03-05,2.65,3.0,2.51,2.97,39142.0
2021-03-08,3.01,3.3,2.9,2.95,62966.0
2021-03-09,3.09,3.09,2.95,2.96,8158.0
2021-03-10,3.0,3.0,2.71,2.87,23698.0
2021-03-11,2.99,3.0,2.81,2.94,3812.0
2021-03-12,2.93,2.93,2.81,2.88,10252.0
2021-03-15,3.0,3.08,2.77,2.91,54844.0
2021-03-16,2.87,2.87,2.77,2.78,11768.0
2021-03-17,2.75,2.86,2.51,2.86,17765.0
2021-03-18,2.75,2.75,2.59,2.6,34492.0
2021-03-19,2.41,2.65,2.41,2.61,13428.0
2021-03-22,2.41,2.64,2.05,2.3,79962.0
2021-03-23,2.34,2.34,2.06,2.15,23802.0
2021-03-24,2.15,2.25,2.05,2.13,6618.0
2021-03-25,2.11,2.14,1.85,2.12,16403.0
2021-03-26,2.0,2.15,2.0,2.15,20640.0
2021-03-29,2.13,2.18,2.12,2.18,12564.0
2021-03-30,2.18,2.18,2.06,2.12,235.0
2021-03-31,2.01,2.12,2.01,2.04,11747.0
2021-04-01,2.01,2.1,2.0,2.1,1901.0
2021-04-05,2.01,2.1,1.825,1.89,14614.0
2021-04-06,1.81,1.95,1.81,1.85,9976.0
2021-04-07,1.8,1.99,1.69,1.7,14356.0
2021-04-08,1.69,1.8,1.69,1.75,1708.0
2021-04-09,1.7,1.76,1.7,1.7,6112.0
2021-04-12,1.7,1.79,1.69,1.69,12839.0
2021-04-13,1.69,1.69,1.6,1.6,6036.0
2021-04-14,1.58,1.6,1.51,1.56,10626.0
2021-04-15,1.59,1.59,1.5,1.57,6762.0
2021-04-16,1.51,1.6,1.51,1.6,5525.0
2021-04-19,1.56,1.6,1.51,1.6,4090.0
2021-04-20,1.55,1.59,1.55,1.55,305.0
2021-04-21,1.52,1.6,1.51,1.54,8287.0
2021-04-22,1.5,1.68,1.5,1.56,6710.0
2021-04-23,1.51,1.6,1.51,1.57,2200.0
2021-04-26,1.58,1.58,1.52,1.52,3373.0
2021-04-27,1.5,1.6,1.47,1.6,10827.0
2021-04-28,1.59,1.64,1.58,1.61,866.0
2021-04-29,1.61,1.72,1.61,1.7,6002.0
2021-04-30,1.64,1.64,1.54,1.54,11573.0
2021-05-03,1.52,1.6,1.5,1.5,7226.0
2021-05-04,1.5,1.62,1.5,1.55,8780.0
2021-05-05,1.54,1.61,1.54,1.58,4344.0
2021-05-06,1.59,1.7,1.59,1.63,17453.0
2021-05-07,1.6,1.6,1.59,1.59,4848.0
2021-05-10,1.59,1.6,1.55,1.55,6653.0
2021-05-11,1.48,1.59,1.48,1.52,5185.0
2021-05-12,1.5,1.51,1.45,1.5,10345.0
2021-05-13,1.45,1.5,1.45,1.45,481.0
2021-05-14,1.49,1.49,1.3,1.35,26366.0
2021-05-17,1.32,1.37,1.32,1.37,9366.0
2021-05-18,1.37,1.39,1.37,1.38,26201.0
2021-05-19,1.44,1.44,1.31,1.41,17449.0
2021-05-20,1.35,1.44,1.27,1.4,10991.0
2021-05-21,1.37,1.39,1.37,1.39,2600.0
2021-05-25,1.33,1.4,1.33,1.4,8410.0
2021-05-26,1.33,1.39,1.33,1.37,1010.0
2021-05-27,1.37,1.37,1.37,1.37,0.0
2021-05-28,1.38,1.38,1.37,1.37,525.0
2021-05-31,1.39,1.39,1.32,1.33,4608.0
2021-06-01,1.4,1.4,1.33,1.35,19163.0
2021-06-02,1.35,1.36,1.31,1.31,37056.0
2021-06-03,1.36,1.36,1.3,1.33,7718.0
2021-06-04,1.34,1.38,1.33,1.37,42289.0
2021-06-07,1.31,1.34,1.29,1.29,33652.0
2021-06-08,1.29,1.3,1.19,1.22,65286.0
2021-06-09,1.25,1.26,1.15,1.19,48234.0
2021-06-10,1.19,1.24,1.14,1.15,32329.0
2021-06-11,1.21,1.25,1.1,1.25,46957.0
2021-06-14,1.2,1.29,1.2,1.22,12496.0
2021-06-15,1.28,1.3,1.18,1.3,18582.0
2021-06-16,1.31,1.39,1.3,1.34,17017.0
2021-06-17,1.3,1.4,1.3,1.36,308.0
2021-06-18,1.33,1.4,1.28,1.28,5382.0
2021-06-21,1.3,1.39,1.3,1.39,5207.0
2021-06-22,1.38,1.4,1.35,1.36,42000.0
2021-06-23,1.35,1.38,1.34,1.34,18796.0
2021-06-24,1.37,1.38,1.31,1.31,3694.0
2021-06-25,1.35,1.56,1.35,1.51,104435.0
2021-06-28,1.59,1.59,1.5,1.5,15497.0
2021-06-29,1.55,1.65,1.55,1.61,38308.0
2021-06-30,1.69,1.79,1.6,1.78,62127.0
2021-07-02,1.82,2.2,1.82,2.1,72875.0
2021-07-05,2.23,2.51,2.15,2.4,164452.0
2021-07-06,2.41,2.42,2.11,2.23,76147.0
2021-07-07,2.22,2.22,1.89,2.13,57320.0
2021-07-08,2.19,2.2,1.9,2.1,13530.0
2021-07-09,2.11,2.2,2.1,2.15,5912.0
2021-07-12,2.13,2.13,2.0,2.1,2317.0
2021-07-13,2.07,2.1,2.02,2.05,4454.0
2021-07-14,2.09,2.09,1.91,1.91,19144.0
2021-07-15,1.9,2.0,1.9,1.93,3850.0
2021-07-16,1.96,2.0,1.74,1.9,11947.0
2021-07-19,1.89,1.89,1.65,1.74,12577.0
2021-07-20,1.7,1.84,1.7,1.84,3143.0
2021-07-21,1.81,1.82,1.73,1.79,7419.0
2021-07-22,1.79,1.79,1.7,1.79,608.0
2021-07-23,1.72,1.78,1.7,1.75,2950.0
2021-07-26,1.75,1.75,1.75,1.75,100.0
2021-07-27,1.75,1.75,1.65,1.65,8495.0
2021-07-28,1.71,1.75,1.71,1.75,8500.0
2021-07-29,1.8,1.85,1.8,1.84,24707.0
2021-07-30,1.82,1.83,1.7,1.71,6317.0
2021-08-03,1.66,1.78,1.65,1.66,439.0
2021-08-04,1.66,1.68,1.65,1.65,17341.0
2021-08-05,1.72,1.75,1.5,1.63,450.0
2021-08-06,1.56,1.63,1.56,1.59,1582.0
2021-08-09,1.7,1.8,1.5,1.54,1609.0
2021-08-10,1.41,1.55,1.4,1.46,12695.0
2021-08-11,1.45,1.5,1.45,1.47,639.0
2021-08-12,1.45,1.47,1.45,1.47,13.0
2021-08-13,1.47,1.52,1.47,1.47,110.0
2021-08-16,1.47,1.47,1.41,1.41,7085.0
2021-08-17,1.47,1.47,1.3,1.35,23663.0
2021-08-18,1.42,1.42,1.24,1.32,5897.0
2021-08-19,1.33,1.33,1.23,1.28,4816.0
2021-08-20,1.26,1.3,1.25,1.3,1272.0
2021-08-23,1.22,1.5,1.22,1.44,31001.0
2021-08-24,1.5,1.5,1.44,1.45,23789.0
2021-08-25,1.33,1.5,1.33,1.5,3322.0
2021-08-26,1.37,1.45,1.37,1.4,8610.0
2021-08-27,1.41,1.46,1.4,1.46,7400.0
2021-08-30,1.4,1.48,1.4,1.48,815.0
2021-08-31,1.4,1.49,1.33,1.49,6489.0
2021-09-01,1.44,1.45,1.38,1.45,2910.0
2021-09-02,1.3,1.5,1.25,1.41,17439.0
2021-09-03,1.5,1.5,1.38,1.4,19885.0
2021-09-07,1.36,1.43,1.36,1.43,3317.0
2021-09-08,1.36,1.4,1.36,1.4,1909.0
2021-09-09,1.35,1.38,1.35,1.35,8578.0
2021-09-10,1.37,1.4,1.37,1.4,4624.0
2021-09-13,1.45,1.45,1.4,1.4,717.0
2021-09-14,1.4,1.42,1.36,1.36,4420.0
2021-09-15,1.36,1.42,1.36,1.42,6201.0
2021-09-16,1.41,1.42,1.4,1.41,20504.0
2021-09-17,1.4,1.45,1.35,1.45,21728.0
2021-09-20,1.38,1.4,1.35,1.35,7500.0
2021-09-21,1.33,1.4,1.33,1.39,15259.0
2021-09-22,1.34,1.4,1.3,1.39,27900.0
2021-09-23,1.38,1.38,1.27,1.35,55764.0
2021-09-24,1.39,1.39,1.3,1.3,25097.0
2021-09-27,1.36,1.38,1.3,1.38,97614.0
2021-09-28,1.38,1.4,1.3,1.38,17433.0
2021-09-29,1.34,1.4,1.34,1.39,21760.0
2021-09-30,1.39,1.4,1.34,1.34,11900.0
2021-10-01,1.38,1.39,1.38,1.39,7101.0
2021-10-04,1.4,1.4,1.39,1.39,48502.0
2021-10-05,1.36,1.44,1.36,1.41,49272.0
2021-10-06,1.4,1.43,1.34,1.4,8401.0
2021-10-07,1.37,1.42,1.37,1.42,6601.0
2021-10-08,1.45,1.9,1.45,1.75,90697.0
2021-10-12,2.0,2.4,1.96,2.16,168121.0
2021-10-13,2.27,2.45,2.12,2.36,50931.0
2021-10-14,2.36,3.05,2.32,3.0,125824.0
2021-10-15,3.45,3.85,3.14,3.44,347339.0
2021-10-18,3.25,3.35,3.01,3.2,131733.0
2021-10-19,3.13,3.48,3.0,3.0,36036.0
2021-10-20,3.02,3.2,2.7,2.79,55758.0
2021-10-21,2.75,2.75,2.32,2.6,56765.0
2021-10-22,2.6,2.76,2.6,2.66,23491.0
2021-10-25,2.71,2.86,2.7,2.77,25511.0
2021-10-26,2.89,2.9,2.62,2.62,17416.0
2021-10-27,2.75,2.9,2.55,2.66,86762.0
2021-10-28,2.71,2.9,2.71,2.85,4919.0
2021-10-29,2.86,2.9,2.8,2.84,5559.0
2021-11-01,2.87,2.95,2.72,2.72,10157.0
2021-11-02,2.74,2.8,2.64,2.64,6184.0
2021-11-03,2.62,2.8,2.62,2.75,7072.0
2021-11-04,2.79,2.79,2.6,2.7,11416.0
2021-11-05,2.73,2.73,2.02,2.32,64026.0
2021-11-08,2.4,2.4,2.3,2.3,29497.0
2021-11-09,2.26,2.31,2.05,2.05,18375.0
2021-11-10,2.09,2.15,1.92,2.0,16629.0
2021-11-11,2.0,2.15,1.91,1.96,12598.0
2021-11-12,1.92,1.97,1.82,1.89,13581.0
2021-11-15,1.81,1.89,1.79,1.83,8258.0
2021-11-16,1.73,1.88,1.73,1.8,14548.0
2021-11-17,1.75,1.89,1.75,1.78,3143.0
2021-11-18,1.87,1.87,1.74,1.77,11422.0
2021-11-19,1.73,1.86,1.72,1.77,18653.0
2021-11-22,1.79,1.81,1.72,1.81,6155.0
2021-11-23,1.82,1.9,1.8,1.8,19393.0
2021-11-24,1.78,1.88,1.78,1.87,18095.0
2021-11-25,1.87,2.05,1.83,1.83,10311.0
2021-11-26,1.8,1.8,1.73,1.73,8348.0
2021-11-29,1.75,1.85,1.74,1.79,282.0
2021-11-30,1.84,1.84,1.63,1.67,9107.0
2021-12-01,1.81,1.81,1.65,1.67,10238.0
2021-12-02,1.65,1.81,1.65,1.74,4929.0
2021-12-03,1.76,1.76,1.63,1.63,13580.0
2021-12-06,1.61,1.87,1.61,1.69,30059.0
2021-12-07,1.74,1.74,1.64,1.7,35850.0
2021-12-08,1.7,1.79,1.7,1.7,5209.0
2021-12-09,1.66,1.74,1.66,1.74,963.0
2021-12-10,1.73,1.75,1.73,1.73,1100.0
2021-12-13,1.65,1.65,1.61,1.65,18492.0
2021-12-14,1.62,1.62,1.61,1.61,1466.0
2021-12-15,1.63,1.69,1.63,1.63,1903.0
2021-12-16,1.7,1.7,1.65,1.66,3344.0
2021-12-17,1.66,1.66,1.66,1.66,0.0
2021-12-20,1.6,1.65,1.6,1.65,6860.0
2021-12-21,1.69,1.7,1.62,1.62,12600.0
2021-12-22,1.6,1.7,1.6,1.7,9313.0
2021-12-23,1.63,1.7,1.63,1.64,6941.0
2021-12-24,1.64,1.66,1.64,1.66,1706.0
2021-12-29,1.67,1.7,1.4,1.53,28930.0
2021-12-30,1.6,1.6,1.6,1.6,100.0
2021-12-31,1.54,1.61,1.42,1.6,13009.0
2022-01-04,1.6,2.12,1.6,1.78,68291.0
2022-01-05,1.71,1.85,1.63,1.7,37945.0
2022-01-06,1.7,1.87,1.67,1.67,23660.0
2022-01-07,1.67,1.76,1.61,1.67,6566.0
2022-01-10,1.76,1.77,1.63,1.69,40517.0
2022-01-11,1.65,1.75,1.56,1.56,60012.0
2022-01-12,1.63,1.75,1.62,1.65,21588.0
2022-01-13,1.62,1.7,1.56,1.61,39108.0
2022-01-14,1.58,2.0,1.58,1.98,41507.0
2022-01-17,1.97,2.11,1.9,2.05,48095.0
2022-01-18,2.07,2.24,1.78,2.12,49722.0
2022-01-19,2.12,2.2,1.88,1.93,64590.0
2022-01-20,1.9,1.98,1.86,1.86,9555.0
2022-01-21,1.85,1.85,1.73,1.82,15428.0
2022-01-24,1.78,1.91,1.61,1.71,29046.0
2022-01-25,1.7,1.85,1.7,1.84,3701.0
2022-01-26,1.75,1.93,1.75,1.86,15301.0
2022-01-27,1.89,1.91,1.88,1.91,11251.0
2022-01-28,1.88,2.12,1.85,2.0,30658.0
2022-01-31,2.02,2.16,2.01,2.08,34035.0
2022-02-01,2.08,2.19,2.02,2.03,33400.0
2022-02-02,2.04,2.18,2.04,2.15,16322.0
2022-02-03,2.15,2.15,2.08,2.13,13561.0
2022-02-04,2.15,2.15,2.06,2.12,1016.0
2022-02-07,2.07,2.14,2.07,2.07,16662.0
2022-02-08,2.05,2.17,2.05,2.17,21915.0
2022-02-09,2.14,2.19,2.08,2.18,16072.0
2022-02-10,2.17,2.17,2.12,2.14,11210.0
2022-02-11,2.12,2.22,2.11,2.21,23715.0
2022-02-14,2.2,2.2,2.05,2.15,33844.0
2022-02-15,2.11,2.15,1.96,2.15,27932.0
2022-02-16,2.14,2.7,2.14,2.5,110926.0
2022-02-17,2.51,2.85,2.5,2.79,184097.0
2022-02-18,2.82,3.0,2.55,2.69,72488.0
2022-02-22,2.7,2.8,2.25,2.34,34430.0
2022-02-23,2.45,2.45,2.34,2.4,19137.0
2022-02-24,2.5,2.5,2.25,2.4,4364.0
2022-02-25,2.4,3.0,2.32,2.8,56996.0
2022-02-28,2.73,2.85,2.69,2.69,47311.0
2022-03-01,2.69,2.8,2.66,2.7,11761.0
2022-03-02,2.83,2.83,2.65,2.75,35931.0
2022-03-03,2.8,2.8,2.65,2.71,13209.0
2022-03-04,2.7,2.7,2.55,2.6,28516.0
2022-03-07,2.72,2.81,2.55,2.55,85920.0
2022-03-08,2.41,2.79,2.41,2.62,15467.0
2022-03-09,2.6,2.78,2.6,2.7,13350.0
2022-03-10,2.51,2.7,2.35,2.41,71097.0
2022-03-11,2.45,2.45,2.05,2.05,151304.0
2022-03-14,2.09,2.09,1.82,1.83,42511.0
2022-03-15,1.89,1.89,1.75,1.88,12087.0
2022-03-16,1.87,1.87,1.8,1.84,1307.0
2022-03-17,1.9,2.31,1.9,2.3,41569.0
2022-03-18,2.42,2.45,2.25,2.3,22928.0
2022-03-21,2.27,2.32,2.15,2.3,4986.0
2022-03-22,2.34,2.34,2.13,2.31,42364.0
2022-03-23,2.32,2.45,2.2,2.3,30867.0
2022-03-24,2.42,2.43,2.3,2.31,8798.0
2022-03-25,2.45,2.47,2.36,2.41,10247.0
2022-03-28,2.4,2.4,2.21,2.34,8407.0
2022-03-29,2.3,2.35,2.2,2.25,7902.0
2022-03-30,2.33,2.46,2.33,2.41,36214.0
2022-03-31,2.3,2.41,2.3,2.41,521.0
2022-04-01,2.43,2.57,2.43,2.56,40181.0
2022-04-04,2.54,2.7,2.54,2.65,30261.0
2022-04-05,2.77,2.77,2.6,2.61,19821.0
2022-04-06,2.61,2.61,2.48,2.53,12730.0
2022-04-07,2.53,2.56,2.47,2.48,21259.0
2022-04-08,2.47,2.55,2.35,2.38,36681.0
2022-04-11,2.38,2.42,2.13,2.33,38690.0
2022-04-12,2.34,2.46,2.31,2.43,28387.0
2022-04-13,2.4,2.49,2.36,2.36,6701.0
2022-04-14,2.34,2.45,2.34,2.37,9912.0
2022-04-18,2.4,2.4,2.32,2.32,12263.0
2022-04-19,2.32,2.42,2.32,2.36,10563.0
2022-04-20,2.33,2.45,2.33,2.45,2904.0
2022-04-21,2.45,2.5,2.34,2.34,11750.0
2022-04-22,2.36,2.38,2.33,2.38,5592.0
2022-04-25,2.33,2.33,2.28,2.3,29416.0
2022-04-26,2.25,2.28,2.16,2.25,11446.0
2022-04-27,2.25,2.25,2.25,2.25,4100.0
2022-04-28,2.25,2.34,2.08,2.3,7850.0
2022-04-29,2.32,2.5,2.32,2.45,16416.0
2022-05-02,2.31,2.45,2.31,2.45,1180.0
2022-05-03,2.38,2.38,2.36,2.38,210.0
2022-05-04,2.36,2.36,2.36,2.36,1100.0
2022-05-05,2.35,2.47,2.31,2.36,13510.0
2022-05-06,2.36,2.41,2.31,2.35,5051.0
2022-05-09,2.37,2.37,2.09,2.12,17767.0
2022-05-10,2.05,2.17,2.01,2.17,4998.0
2022-05-11,2.17,2.17,2.1,2.11,1030.0
2022-05-12,2.08,2.08,1.97,1.97,704.0
2022-05-13,1.92,2.22,1.91,2.22,3450.0
2022-05-16,2.18,2.21,2.12,2.2,2025.0
2022-05-17,2.25,2.25,2.12,2.21,5800.0
2022-05-18,2.2,2.2,2.0,2.11,11300.0
2022-05-19,2.0,2.34,2.0,2.06,18374.0
2022-05-20,2.09,2.15,2.02,2.03,7858.0
2022-05-24,2.07,2.29,2.07,2.27,475.0
2022-05-25,2.28,2.35,2.24,2.34,18049.0
2022-05-26,2.41,2.42,2.35,2.41,2700.0
2022-05-27,2.4,2.4,2.3,2.3,100.0
2022-05-30,2.27,2.34,2.13,2.26,1956.0
2022-05-31,2.22,2.3,2.17,2.17,3776.0
2022-06-01,2.17,2.3,2.1,2.3,15003.0
2022-06-02,2.32,2.35,2.19,2.19,12851.0
2022-06-03,2.19,2.25,2.19,2.25,2852.0
2022-06-06,2.25,2.31,2.25,2.31,17900.0
2022-06-07,2.28,2.39,2.28,2.38,8347.0
2022-06-08,2.33,2.45,2.33,2.39,17265.0
2022-06-09,2.31,2.44,2.31,2.44,610.0
2022-06-10,2.4,2.5,2.35,2.5,8075.0
2022-06-13,2.46,2.46,2.25,2.41,37692.0
2022-06-14,2.35,2.42,2.31,2.37,28616.0
2022-06-15,2.25,2.44,2.25,2.4,3414.0
2022-06-16,2.28,2.39,2.25,2.29,25819.0
2022-06-17,2.26,2.26,2.05,2.05,16700.0
2022-06-20,2.15,2.15,1.89,1.99,26688.0
2022-06-21,2.03,2.15,2.02,2.15,38020.0
2022-06-22,2.05,2.14,1.95,1.95,13519.0
2022-06-23,1.95,1.95,1.71,1.8,11156.0
2022-06-24,1.99,1.99,1.76,1.85,1300.0
2022-06-27,1.87,1.91,1.7,1.77,7436.0
2022-06-28,1.85,1.97,1.85,1.9,4100.0
2022-06-29,1.95,2.07,1.95,2.0,11100.0
2022-06-30,2.0,2.01,1.94,1.95,4955.0
2022-07-04,1.95,1.95,1.95,1.95,1200.0
2022-07-05,1.95,1.96,1.87,1.87,1727.0
2022-07-06,1.84,1.85,1.6,1.84,1040.0
2022-07-07,1.84,1.87,1.6,1.8,47350.0
2022-07-08,1.6,1.82,1.6,1.81,5103.0
2022-07-11,1.81,1.81,1.81,1.81,0.0
2022-07-12,1.81,1.81,1.81,1.81,0.0
2022-07-13,1.91,1.91,1.6,1.8,1708.0
2022-07-14,1.8,1.8,1.61,1.75,2631.0
2022-07-15,1.8,1.9,1.76,1.76,400.0
2022-07-18,1.75,1.91,1.75,1.9,9100.0
2022-07-19,1.88,2.23,1.85,2.0,22654.0
2022-07-20,1.98,2.0,1.83,1.85,14423.0
2022-07-21,1.86,2.02,1.85,2.02,3700.0
2022-07-22,2.01,2.18,1.82,1.97,14610.0
2022-07-25,1.99,2.1,1.98,2.03,17657.0
2022-07-26,1.93,2.03,1.92,2.03,225.0
2022-07-27,2.19,2.19,1.83,2.05,4844.0
2022-07-28,2.19,2.19,1.95,1.95,6059.0
2022-07-29,2.15,2.15,1.9,2.01,7900.0
2022-08-02,2.0,2.0,1.87,1.87,800.0
2022-08-03,1.92,1.92,1.91,1.91,3700.0
2022-08-04,1.87,1.87,1.6,1.87,6096.0
2022-08-05,1.76,1.8,1.65,1.76,6297.0
2022-08-08,1.67,1.81,1.67,1.77,3006.0
2022-08-09,1.8,1.89,1.77,1.77,5580.0
2022-08-10,1.67,1.75,1.67,1.7,3805.0
2022-08-11,1.7,1.7,1.65,1.65,2750.0
2022-08-12,1.66,1.71,1.66,1.67,10093.0
2022-08-15,1.79,1.79,1.61,1.65,14825.0
2022-08-16,1.67,1.67,1.63,1.65,7400.0
2022-08-17,1.63,1.63,1.62,1.63,2600.0
2022-08-18,1.64,1.7,1.64,1.65,774.0
2022-08-19,1.63,1.63,1.63,1.63,100.0
2022-08-22,1.63,1.63,1.63,1.63,296.0
2022-08-23,1.68,1.7,1.68,1.7,18250.0
2022-08-24,1.69,1.78,1.6,1.6,49800.0
2022-08-25,1.6,1.68,1.6,1.68,5208.0
2022-08-26,1.66,1.7,1.66,1.7,200.0
2022-08-29,1.73,1.82,1.68,1.7,64232.0
2022-08-30,1.7,1.72,1.7,1.7,25900.0
2022-08-31,1.73,1.78,1.68,1.71,5601.0
2022-09-01,1.71,1.71,1.71,1.71,0.0
2022-09-02,1.71,1.71,1.71,1.71,4300.0
2022-09-06,1.65,1.65,1.6,1.6,1918.0
2022-09-07,1.6,1.6,1.58,1.6,1110.0
2022-09-08,1.59,1.59,1.56,1.56,12100.0
2022-09-09,1.56,1.57,1.55,1.55,4505.0
2022-09-12,1.55,1.55,1.4,1.41,33714.0
2022-09-13,1.4,1.41,1.29,1.29,16580.0
2022-09-14,1.27,1.5,1.27,1.47,42763.0
2022-09-15,1.37,1.71,1.3,1.7,76740.0
2022-09-16,1.7,1.74,1.48,1.52,76440.0
2022-09-19,1.6,1.6,1.56,1.6,301.0
2022-09-20,1.63,1.63,1.57,1.58,406.0
2022-09-21,1.56,1.56,1.55,1.56,1799.0
2022-09-22,1.6,1.6,1.55,1.56,1800.0
2022-09-23,1.55,1.55,1.43,1.47,11832.0
2022-09-26,1.46,1.46,1.32,1.32,4375.0
2022-09-27,1.38,1.46,1.38,1.4,1066.0
2022-09-28,1.32,1.32,1.27,1.31,8663.0
2022-09-29,1.32,1.35,1.24,1.25,28573.0
2022-09-30,1.26,1.26,1.17,1.2,8167.0
2022-10-03,1.23,1.32,1.22,1.24,6085.0
2022-10-04,1.2,1.21,1.1,1.1,127528.0
2022-10-05,1.1,1.22,1.09,1.21,53892.0
2022-10-06,1.23,1.28,1.15,1.25,6256.0
2022-10-07,1.29,1.65,1.29,1.65,33656.0
2022-10-11,1.55,1.55,1.37,1.55,5738.0
2022-10-12,1.57,1.63,1.55,1.6,63362.0
2022-10-13,1.7,1.7,1.52,1.6,7560.0
2022-10-14,1.61,1.62,1.55,1.61,3000.0
2022-10-17,1.58,1.6,1.57,1.6,1600.0
2022-10-18,1.62,1.7,1.56,1.7,45425.0
2022-10-19,1.68,1.69,1.66,1.66,20650.0
2022-10-20,1.72,1.77,1.72,1.77,6860.0
2022-10-21,1.71,2.05,1.71,2.05,28780.0
2022-10-24,2.0,2.0,1.8,1.91,19665.0
2022-10-25,1.95,2.0,1.82,1.84,12481.0
2022-10-26,1.84,1.87,1.81,1.81,4500.0
2022-10-27,1.82,1.89,1.69,1.8,8251.0
2022-10-28,1.75,1.83,1.69,1.7,6760.0
2022-10-31,1.7,1.9,1.7,1.84,29500.0
2022-11-01,1.88,1.89,1.75,1.8,2000.0
2022-11-02,1.77,1.9,1.62,1.66,43462.0
2022-11-03,1.72,1.85,1.52,1.69,14976.0
2022-11-04,1.6,1.74,1.6,1.74,1200.0
2022-11-07,1.7,1.7,1.61,1.65,5100.0
2022-11-08,1.67,1.7,1.67,1.69,11830.0
2022-11-09,1.74,1.75,1.67,1.68,2001.0
2022-11-10,1.65,1.67,1.65,1.65,2420.0
2022-11-11,1.6,1.7,1.6,1.64,3402.0
2022-11-14,1.7,1.7,1.55,1.58,16241.0
2022-11-15,1.54,1.58,1.54,1.58,3312.0
2022-11-16,1.51,1.7,1.45,1.7,8517.0
2022-11-17,1.68,1.7,1.585,1.6,2500.0
2022-11-18,1.6,1.68,1.55,1.68,15300.0
2022-11-21,1.6,1.64,1.58,1.61,2166.0
2022-11-22,1.63,1.63,1.6,1.63,200.0
2022-11-23,1.61,1.61,1.56,1.6,8100.0
2022-11-24,1.6,1.62,1.57,1.62,366.0
2022-11-25,1.605,1.65,1.605,1.61,5200.0
2022-11-28,1.595,1.65,1.595,1.65,2150.0
2022-11-29,1.55,1.7,1.55,1.59,5108.0
2022-11-30,1.65,1.93,1.59,1.86,60967.0
2022-12-01,1.86,1.9,1.775,1.83,11380.0
2022-12-02,1.81,1.81,1.74,1.795,5300.0
2022-12-05,1.79,1.88,1.71,1.88,5305.0
2022-12-06,1.86,1.91,1.85,1.89,25400.0
2022-12-07,1.9,1.91,1.87,1.91,6400.0
2022-12-08,1.91,1.95,1.69,1.81,22437.0
2022-12-09,1.75,1.75,1.71,1.74,2700.0
2022-12-12,1.77,1.77,1.7,1.7,1745.0
2022-12-13,1.75,1.76,1.75,1.76,251.0
2022-12-14,1.81,1.84,1.76,1.78,2717.0
2022-12-15,1.79,1.8,1.78,1.8,37600.0
2022-12-16,1.82,1.82,1.79,1.79,15471.0
2022-12-19,1.79,1.8,1.79,1.8,2083.0
2022-12-20,1.79,1.79,1.73,1.73,4400.0
2022-12-21,1.74,1.74,1.74,1.74,158.0
2022-12-22,1.8,1.8,1.75,1.75,200.0
2022-12-23,1.83,1.83,1.74,1.74,300.0
2022-12-28,1.83,1.83,1.73,1.73,816.0
2022-12-29,1.74,1.74,1.73,1.74,1500.0
2022-12-30,1.83,1.89,1.74,1.89,1805.0
2023-01-03,1.89,1.89,1.8,1.8,502.0
2023-01-04,1.75,1.75,1.71,1.71,300.0
2023-01-05,1.79,1.88,1.79,1.88,9200.0
2023-01-06,1.88,2.1,1.88,2.04,10032.0
2023-01-09,1.99,2.0,1.95,1.95,3213.0
2023-01-10,1.97,2.1,1.95,2.1,15084.0
2023-01-11,2.03,2.1,2.0,2.1,14000.0
2023-01-12,2.01,2.06,2.01,2.05,15023.0
2023-01-13,1.98,2.08,1.98,2.05,9901.0
2023-01-16,2.04,2.22,2.04,2.16,28850.0
2023-01-17,2.12,2.6,2.12,2.6,64680.0
2023-01-18,2.6,2.94,2.32,2.68,42112.0
2023-01-19,2.55,2.79,2.41,2.64,19411.0
2023-01-20,2.56,2.78,2.56,2.78,8716.0
2023-01-23,2.8,2.8,2.7,2.7,30914.0
2023-01-24,2.66,2.7,2.66,2.7,9125.0
2023-01-25,2.7,3.0,2.57,2.95,34633.0
2023-01-26,2.94,3.29,2.9,3.17,84978.0
2023-01-27,3.16,3.35,3.05,3.19,120398.0
2023-01-30,3.39,3.39,2.99,3.0,38037.0
2023-01-31,2.99,2.99,2.75,2.99,12179.0
2023-02-01,2.84,3.05,2.84,2.98,13600.0
2023-02-02,2.98,3.04,2.85,2.87,10715.0
2023-02-03,2.84,3.38,2.84,3.1,118651.0
2023-02-06,3.48,3.48,3.2,3.2,67980.0
2023-02-07,3.36,3.39,3.23,3.27,39030.0
2023-02-08,3.33,3.34,3.18,3.25,16810.0
2023-02-09,3.26,3.3,3.12,3.15,24682.0
2023-02-10,3.15,3.15,3.06,3.1,32465.0
2023-02-13,3.17,3.17,2.92,3.0,35630.0
2023-02-14,3.09,3.09,2.95,3.04,17750.0
2023-02-15,3.01,3.04,3.01,3.04,12900.0
2023-02-16,3.08,3.14,3.03,3.14,17305.0
2023-02-17,3.12,3.12,3.0,3.0,19901.0
2023-02-21,2.93,3.3,2.92,3.04,26204.0
2023-02-22,3.02,3.09,3.0,3.09,4700.0
2023-02-23,3.08,3.12,3.05,3.12,4600.0
2023-02-24,3.09,3.18,3.0,3.07,5800.0
2023-02-27,3.19,3.19,3.1,3.1,13738.0
2023-02-28,3.15,3.21,3.15,3.2,43574.0
2023-03-01,3.21,3.37,3.04,3.2,30306.0
2023-03-02,3.19,3.22,3.07,3.19,8761.0
2023-03-03,3.18,3.4,3.18,3.32,33223.0
2023-03-06,3.47,3.47,3.21,3.3,6520.0
2023-03-07,3.2,3.24,3.0,3.0,10444.0
2023-03-08,3.05,3.47,3.05,3.41,14356.0
2023-03-09,3.44,3.5,3.16,3.16,46504.0
2023-03-10,3.21,3.3,3.2,3.29,6779.0
2023-03-13,3.29,3.29,2.9,3.0,86811.0
2023-03-14,2.9,3.0,2.9,2.93,5157.0
2023-03-15,2.88,2.91,2.7,2.91,34066.0
2023-03-16,2.78,2.9,2.65,2.8,20600.0
2023-03-17,2.8,2.85,2.76,2.76,2622.0
2023-03-20,2.71,2.87,2.65,2.8,7780.0
2023-03-21,2.78,2.8,2.66,2.74,17685.0
2023-03-22,2.7,2.8,2.7,2.71,1371.0
2023-03-23,2.7,2.71,2.68,2.7,3950.0
2023-03-24,2.65,2.73,2.62,2.68,3900.0
2023-03-27,2.67,2.87,2.67,2.84,33500.0
2023-03-28,3.0,3.0,2.97,3.0,8100.0
2023-03-29,3.0,3.0,2.97,3.0,4600.0
2023-03-30,2.99,3.09,2.96,3.09,10908.0
2023-03-31,3.1,3.21,3.1,3.21,19276.0
2023-04-03,3.31,3.45,3.3,3.4,38394.0
2023-04-04,3.38,3.5,3.31,3.5,21265.0
2023-04-05,3.5,3.52,3.4,3.41,11546.0
2023-04-06,3.49,3.58,3.35,3.44,6050.0
2023-04-10,3.45,3.85,3.44,3.76,16706.0
2023-04-11,4.13,4.13,3.87,4.0,42012.0
2023-04-12,3.89,3.91,3.8,3.83,20950.0
2023-04-13,3.72,3.82,3.7,3.75,9956.0
2023-04-14,3.36,3.7,3.36,3.5,7950.0
2023-04-17,3.5,3.74,3.5,3.595,15314.0
2023-04-18,3.52,3.6,3.35,3.35,9409.0
2023-04-19,3.11,3.89,3.11,3.77,39284.0
2023-04-20,4.0,4.0,3.45,3.85,7012.0
2023-04-21,3.99,3.99,3.85,3.9,9500.0
2023-04-24,3.87,3.95,3.82,3.9,8044.0
2023-04-25,3.9,3.95,3.78,3.8,8750.0
2023-04-26,3.78,3.94,3.78,3.93,7629.0
2023-04-27,3.98,4.0,3.85,3.98,14651.0
2023-04-28,3.99,4.73,3.96,4.65,120012.0
2023-05-01,4.88,5.055,4.15,4.6,28325.0
2023-05-02,4.6,4.68,4.6,4.62,16192.0
2023-05-03,4.67,4.88,4.67,4.84,2200.0
2023-05-04,4.91,4.98,4.68,4.98,32815.0
2023-05-05,5.0,5.39,5.0,5.17,25641.0
2023-05-08,5.46,5.47,5.15,5.3,37466.0
2023-05-09,5.21,5.5,5.05,5.07,27255.0
2023-05-10,5.06,5.06,4.95,4.97,8748.0
2023-05-11,4.97,4.98,4.59,4.59,22400.0
2023-05-12,4.66,4.9,4.11,4.8,17534.0
2023-05-15,4.85,5.4,4.85,5.31,29654.0
2023-05-16,5.44,5.47,5.35,5.4,16281.0
2023-05-17,5.45,5.5,5.42,5.49,34724.0
2023-05-18,5.5,5.53,5.4,5.48,21551.0
2023-05-19,5.55,6.34,5.5,5.9,36094.0
2023-05-23,6.24,6.89,5.91,6.18,62993.0
2023-05-24,6.16,6.25,6.0,6.09,12874.0
2023-05-25,6.12,6.12,5.86,5.97,10877.0
2023-05-26,6.03,6.04,5.9,5.9,8901.0
2023-05-29,5.73,5.85,5.41,5.41,21872.0
2023-05-30,5.34,5.56,5.19,5.22,5828.0
2023-05-31,5.22,5.44,5.15,5.4,5350.0
2023-06-01,5.37,5.38,4.81,5.07,24143.0
2023-06-02,5.08,5.87,5.08,5.6,13722.0
2023-06-05,5.7,5.9,5.7,5.84,16607.0
2023-06-06,5.87,6.18,5.75,6.1,20562.0
2023-06-07,6.15,6.25,5.95,5.95,15249.0
2023-06-08,5.75,6.0,5.5,5.77,25962.0
2023-06-09,5.05,5.83,5.04,5.7,11285.0
2023-06-12,5.89,5.9,5.21,5.35,14184.0
2023-06-13,5.34,5.58,5.02,5.06,23030.0
2023-06-14,5.08,5.09,4.97,5.01,14992.0
2023-06-15,5.0,5.2,4.94,5.17,6658.0
2023-06-16,5.1,5.33,5.06,5.22,32318.0
2023-06-19,5.3,5.35,5.27,5.29,7910.0
2023-06-20,5.29,5.29,4.99,5.03,9078.0
2023-06-21,4.97,5.05,4.81,5.04,10104.0
2023-06-22,5.07,5.07,4.89,4.99,4072.0
2023-06-23,5.0,5.0,4.85,4.85,10962.0
2023-06-26,4.6,4.66,4.08,4.3,45190.0
2023-06-27,4.06,4.56,4.0,4.15,23755.0
2023-06-28,4.16,4.37,4.15,4.36,6724.0
2023-06-29,4.36,4.36,4.14,4.14,13438.0
2023-06-30,4.11,4.4,4.11,4.3,13810.0
2023-07-04,4.3,5.2,4.25,5.0,112371.0
2023-07-05,5.0,5.37,4.8,5.26,21855.0
2023-07-06,5.36,5.65,5.25,5.6,37461.0
2023-07-07,5.6,5.95,5.58,5.91,35350.0
2023-07-10,5.83,6.06,5.83,6.0,33439.0
2023-07-11,6.08,6.6,6.01,6.5,52115.0
2023-07-12,6.6,7.25,6.56,6.95,52118.0
2023-07-13,6.92,6.95,6.0,6.33,50192.0
2023-07-14,6.3,6.43,6.11,6.19,17659.0
2023-07-17,6.28,6.3,6.2,6.3,8652.0
2023-07-18,6.32,6.49,6.25,6.31,23300.0
2023-07-19,6.4,6.45,5.85,5.85,38843.0
2023-07-20,5.74,6.01,5.73,5.77,11608.0
2023-07-21,5.7,5.7,5.02,5.42,38764.0
2023-07-24,5.42,5.8,5.42,5.5,17194.0
2023-07-25,5.5,5.5,5.0,5.29,21485.0
2023-07-26,5.3,5.34,5.2,5.29,10962.0
2023-07-27,5.32,5.33,5.15,5.15,16665.0
2023-07-28,5.2,5.21,4.99,5.07,22027.0
2023-07-31,5.05,5.4,5.05,5.4,50930.0
2023-08-01,5.45,5.6,5.15,5.6,18664.0
2023-08-02,5.54,5.65,5.2,5.61,16393.0
2023-08-03,5.75,6.1,5.75,6.01,32709.0
2023-08-04,6.09,6.09,5.55,5.62,13746.0
2023-08-08,5.61,5.66,5.29,5.41,7593.0
2023-08-09,5.3,5.38,4.98,5.02,26747.0
2023-08-10,4.91,5.05,4.7,4.81,29325.0
2023-08-11,4.9,4.9,4.64,4.66,21526.0
2023-08-14,4.67,4.77,4.45,4.5,21190.0
2023-08-15,4.47,4.5,4.15,4.26,74672.0
2023-08-16,4.3,4.81,4.3,4.66,75187.0
2023-08-17,4.82,4.82,4.59,4.64,7052.0
2023-08-18,4.61,4.61,4.35,4.43,22249.0
2023-08-21,4.46,4.55,4.46,4.5,11119.0
2023-08-22,4.47,4.55,4.37,4.4,3723.0
2023-08-23,4.36,4.4,4.25,4.34,10326.0
2023-08-24,4.26,4.26,4.11,4.18,11575.0
2023-08-25,4.2,4.26,4.03,4.08,10572.0
2023-08-28,4.04,4.3,4.03,4.22,124180.0
2023-08-29,4.24,4.635,4.21,4.6,72150.0
2023-08-30,4.67,4.67,4.3,4.4,19000.0
2023-08-31,4.23,4.59,4.21,4.31,27133.0
2023-09-01,4.2,4.72,4.18,4.5,94889.0
2023-09-05,4.64,4.86,4.51,4.65,12010.0
2023-09-06,4.65,4.75,4.5,4.63,10470.0
2023-09-07,4.6,4.82,4.6,4.65,8101.0
2023-09-08,4.64,4.72,4.55,4.65,38410.0
2023-09-11,4.73,4.81,4.61,4.81,16706.0
2023-09-12,4.83,5.29,4.8,5.15,54971.0
2023-09-13,5.2,5.2,4.98,4.98,11810.0
2023-09-14,4.98,5.55,4.98,5.53,46229.0
2023-09-15,5.78,5.9,5.34,5.5,46341.0
2023-09-18,5.47,5.89,5.46,5.74,10911.0
2023-09-19,5.91,5.91,5.41,5.61,18412.0
2023-09-20,5.62,5.62,5.45,5.5,8900.0
2023-09-21,5.51,5.55,5.36,5.55,11357.0
2023-09-22,5.51,5.51,5.16,5.26,10142.0
2023-09-25,5.2,5.4,5.2,5.4,1405.0
2023-09-26,5.2,5.3,4.92,5.18,16400.0
2023-09-27,5.39,5.5,5.34,5.5,3100.0
2023-09-28,5.64,5.65,5.35,5.6,14961.0
2023-09-29,5.6,5.63,5.545,5.6,6200.0
2023-10-02,5.55,5.64,5.41,5.56,29570.0
2023-10-03,5.4,5.69,5.4,5.69,4746.0
2023-10-04,5.68,5.69,5.59,5.66,5405.0
2023-10-05,5.68,5.68,5.51,5.56,4974.0
2023-10-06,5.45,5.6,5.45,5.6,4430.0
2023-10-10,5.69,6.02,5.54,5.85,34288.0
2023-10-11,6.14,6.15,5.88,6.0,20690.0
2023-10-12,6.39,6.8,5.85,6.6,82527.0
2023-10-13,6.99,7.15,6.7,6.82,54504.0
2023-10-16,6.83,7.12,6.73,6.9,40912.0
2023-10-17,6.96,6.96,6.87,6.88,24190.0
2023-10-18,6.86,7.1,6.86,7.0,5617.0
2023-10-19,7.08,7.12,7.0,7.12,5186.0
2023-10-20,7.15,7.15,6.65,6.65,7514.0
2023-10-23,6.65,6.65,6.4,6.4,4682.0
2023-10-24,6.36,6.44,6.28,6.29,9036.0
2023-10-25,6.27,6.36,6.16,6.26,7225.0
2023-10-26,6.2,6.2,6.1,6.1,10340.0
2023-10-27,6.09,6.21,6.09,6.2,2828.0
2023-10-30,6.22,6.37,5.94,6.05,28062.0
2023-10-31,6.05,6.29,6.0,6.2,8866.0
2023-11-01,5.73,6.19,5.29,6.1,37868.0
2023-11-02,6.26,6.46,5.85,6.42,10259.0
2023-11-03,6.53,6.7,6.53,6.68,6660.0
2023-11-06,7.0,7.2,6.77,7.02,43144.0
2023-11-07,7.29,7.3,6.7,7.1,32506.0
2023-11-08,6.97,7.05,6.87,7.04,3777.0
2023-11-09,7.0,7.24,6.7,6.91,15447.0
2023-11-10,6.88,7.02,6.88,6.93,19455.0
2023-11-13,6.98,7.12,6.98,7.1,19927.0
2023-11-14,7.27,7.96,7.2,7.59,34394.0
2023-11-15,7.69,7.95,7.28,7.94,38377.0
2023-11-16,7.94,7.94,7.5,7.55,22849.0
2023-11-17,7.51,7.79,7.37,7.59,8447.0
2023-11-20,7.66,7.75,7.39,7.48,8402.0
2023-11-21,7.41,7.41,7.11,7.12,11861.0
2023-11-22,6.94,7.03,6.85,6.95,14586.0
2023-11-23,7.04,7.36,7.03,7.36,5280.0
2023-11-24,7.3,7.42,7.12,7.3,15862.0
2023-11-27,7.15,7.33,7.1,7.3,9870.0
2023-11-28,7.48,7.49,7.24,7.31,5532.0
2023-11-29,7.23,7.31,7.23,7.31,5.0
2023-11-30,7.35,7.5,7.28,7.44,9910.0
2023-12-01,7.47,7.5,7.32,7.35,4300.0
2023-12-04,6.94,7.2,6.91,6.95,9535.0
2023-12-05,6.86,6.92,6.79,6.81,20680.0
2023-12-06,6.81,6.85,6.7,6.76,12551.0
2023-12-07,6.79,6.79,6.65,6.76,4.0
2023-12-08,6.64,6.64,6.15,6.23,54963.0
2023-12-11,6.12,6.2,5.86,5.86,25000.0
2023-12-12,6.03,6.03,5.74,5.76,12169.0
2023-12-13,5.7,5.72,5.39,5.56,55798.0
2023-12-14,5.69,6.25,5.69,6.24,42281.0
2023-12-15,6.25,6.25,5.92,5.92,5341.0
2023-12-18,5.88,6.23,5.88,6.22,2845.0
2023-12-19,6.2,6.2,6.11,6.11,1604.0
2023-12-20,6.05,6.05,5.73,5.73,21200.0
2023-12-21,5.87,5.96,5.81,5.81,3980.0
2023-12-22,5.95,5.95,5.86,5.86,25800.0
2023-12-27,5.86,5.9,5.8,5.8,20805.0
2023-12-28,5.71,5.87,5.51,5.51,16715.0
2023-12-29,5.43,5.96,5.43,5.96,24134.0
2024-01-02,5.96,6.26,5.9,6.21,6095.0
2024-01-03,6.33,6.33,5.99,6.06,2314.0
2024-01-04,6.13,6.13,5.85,5.89,710.0
2024-01-05,5.92,6.17,5.9,6.12,47008.0
2024-01-08,6.06,6.31,5.7,5.94,43017.0
2024-01-09,5.94,5.96,5.94,5.94,6700.0
2024-01-10,5.95,6.01,5.9,6.01,35250.0
2024-01-11,6.05,6.1,5.9,5.92,6400.0
2024-01-12,5.91,6.04,5.85,5.85,30533.0
2024-01-15,5.87,6.09,5.87,6.05,17200.0
2024-01-16,6.14,6.56,6.05,6.52,39377.0
2024-01-17,6.78,6.9,6.55,6.83,17833.0
2024-01-18,7.0,7.75,7.0,7.7,61117.0
2024-01-19,7.72,7.8,7.25,7.4,22855.0
2024-01-22,7.12,7.78,7.11,7.78,16920.0
2024-01-23,7.79,7.79,7.48,7.58,12500.0
2024-01-24,7.73,7.88,7.68,7.88,6547.0
2024-01-25,7.88,7.99,7.79,7.9,8621.0
2024-01-26,7.99,8.1,7.85,8.05,30059.0
2024-01-29,8.14,8.18,8.06,8.14,18209.0
2024-01-30,8.14,8.95,8.06,8.95,24907.0
2024-01-31,9.03,9.18,8.16,8.6,45985.0
2024-02-01,8.52,8.85,8.5,8.85,16558.0
2024-02-02,8.89,8.89,8.5,8.54,6631.0
2024-02-05,8.83,8.83,8.5,8.54,13362.0
2024-02-06,8.79,9.38,8.6,8.95,14200.0
2024-02-07,8.95,9.03,8.72,8.75,7383.0
2024-02-08,8.89,8.95,8.5,8.5,10404.0
2024-02-09,8.79,8.79,8.15,8.15,20149.0
2024-02-12,8.4,8.55,8.06,8.11,8616.0
2024-02-13,8.12,8.12,7.7,7.7,7864.0
2024-02-14,7.87,8.4,7.87,7.96,21710.0
2024-02-15,8.03,8.73,8.03,8.73,3470.0
2024-02-16,8.47,8.94,8.47,8.76,14471.0
2024-02-20,8.77,8.82,8.04,8.43,4778.0
2024-02-21,8.5,8.75,8.5,8.64,3535.0
2024-02-22,8.59,8.6,8.4,8.4,3754.0
2024-02-23,8.45,8.45,8.13,8.44,16296.0
2024-02-26,8.44,8.6,8.38,8.5,4742.0
2024-02-27,8.3,8.55,8.3,8.4,3194.0
2024-02-28,8.42,8.5,8.34,8.34,1600.0
2024-02-29,8.35,8.48,8.29,8.3,4900.0
2024-03-01,8.46,8.75,8.46,8.55,66000.0
2024-03-04,8.55,8.6,8.44,8.44,2862.0
2024-03-05,8.58,8.58,8.17,8.17,10720.0
2024-03-06,8.21,8.6,8.2,8.6,3087.0
2024-03-07,9.0,9.81,8.73,9.44,107530.0
2024-03-08,9.43,9.6,9.27,9.6,25612.0
2024-03-11,9.42,9.62,9.41,9.49,14878.0
2024-03-12,9.6,9.63,9.53,9.55,7570.0
2024-03-13,9.62,9.63,9.2,9.27,12635.0
2024-03-14,9.22,9.65,9.22,9.59,17348.0
2024-03-15,9.67,10.11,9.25,10.0,24503.0
2024-03-18,9.99,10.33,9.9,10.3,55490.0
2024-03-19,10.49,11.0,10.3,10.92,77785.0
2024-03-20,10.95,10.95,10.8,10.8,15866.0
2024-03-21,10.85,11.55,10.825,11.4,60000.0
2024-03-22,11.59,11.75,11.33,11.72,17089.0
2024-03-25,11.72,12.6,11.72,12.37,43114.0
2024-03-26,12.59,12.63,12.34,12.5,43132.0
2024-03-27,12.55,12.65,12.4,12.65,36044.0
2024-03-28,12.84,14.02,12.61,13.84,63050.0
2024-04-01,13.98,14.41,12.65,12.8,101898.0
2024-04-02,12.72,12.86,12.54,12.58,12213.0
2024-04-03,12.54,12.58,11.83,12.03,40809.0
2024-04-04,11.98,11.99,11.33,11.35,47957.0
2024-04-05,11.46,12.25,11.33,12.24,35066.0
2024-04-08,12.24,14.25,12.14,14.05,66282.0
2024-04-09,14.19,15.42,14.19,15.42,86999.0
2024-04-10,15.44,15.66,14.85,15.66,66443.0
2024-04-11,15.65,15.84,14.97,15.58,31326.0
2024-04-12,15.6,15.74,14.52,14.85,43487.0
2024-04-15,15.21,15.67,14.86,15.49,37358.0
2024-04-16,15.37,15.65,14.85,14.85,24318.0
2024-04-17,15.02,15.65,14.83,15.36,28343.0
2024-04-18,15.19,15.35,15.03,15.2,11142.0
2024-04-19,15.34,15.34,14.82,14.82,7399.0
2024-04-22,14.73,14.78,14.09,14.45,23872.0
2024-04-23,14.29,15.79,14.29,15.52,39420.0
2024-04-24,15.35,16.25,15.29,16.12,54828.0
2024-04-25,15.66,16.12,15.4,15.59,15902.0
2024-04-26,15.52,16.9,15.5,16.7,43821.0
2024-04-29,17.5,18.45,16.9,17.12,67360.0
2024-04-30,17.68,17.69,16.23,16.41,26670.0
2024-05-01,16.5,16.82,15.56,15.61,36542.0
2024-05-02,15.61,15.61,15.18,15.45,20309.0
2024-05-03,15.1,15.28,14.71,14.83,23190.0
2024-05-06,14.51,15.2,14.5,15.13,21502.0
2024-05-07,15.19,15.2,14.53,14.53,12106.0
2024-05-08,14.41,14.98,14.11,14.41,28919.0
2024-05-09,14.63,15.98,14.3,14.9,41119.0
2024-05-10,14.82,14.97,11.73,12.07,196087.0
2024-05-13,12.0,13.24,11.0,12.17,99982.0
2024-05-14,11.82,12.18,11.5,11.81,30050.0
2024-05-15,11.75,11.81,10.83,11.05,123575.0
2024-05-16,10.87,11.31,10.85,10.9,26783.0
2024-05-17,11.18,11.66,10.91,11.54,26878.0
2024-05-21,11.63,11.7,10.63,10.63,48547.0
2024-05-22,10.59,10.66,10.25,10.35,53291.0
2024-05-23,10.13,10.39,9.89,9.95,31082.0
2024-05-24,10.11,10.38,10.01,10.07,26129.0
2024-05-27,10.08,10.2,9.86,9.95,12071.0
2024-05-28,9.93,10.11,9.81,9.9,34154.0
2024-05-29,10.09,10.4,10.05,10.18,28911.0
2024-05-30,10.34,10.56,10.32,10.36,17386.0
2024-05-31,10.34,10.75,10.2,10.36,50423.0
2024-06-03,10.3,10.34,9.64,9.71,19745.0
2024-06-04,9.75,9.95,9.17,9.49,77872.0
2024-06-05,9.41,10.26,9.4,9.9,26708.0
2024-06-06,10.01,11.18,10.01,11.0,40628.0
2024-06-07,11.28,11.29,10.54,10.64,17408.0
2024-06-10,10.52,10.88,10.5,10.62,4160.0
2024-06-11,10.85,11.01,10.21,10.33,37811.0
2024-06-12,10.69,10.74,10.25,10.52,32767.0
2024-06-13,10.32,10.32,9.51,9.75,25857.0
2024-06-14,9.51,10.45,9.51,9.83,18658.0
2024-06-17,9.79,9.79,9.14,9.39,60238.0
2024-06-18,9.41,9.56,9.2,9.26,39590.0
2024-06-19,9.28,10.03,9.27,9.5,15785.0
2024-06-20,9.75,10.61,9.54,10.41,90909.0
2024-06-21,10.7,10.7,10.3,10.5,36025.0
2024-06-24,10.25,11.08,10.24,10.49,26777.0
2024-06-25,10.46,10.57,10.335,10.39,12836.0
2024-06-26,10.3,10.62,10.29,10.33,19012.0
2024-06-27,10.27,10.95,10.2,10.4,22148.0
2024-06-28,10.76,10.76,10.35,10.45,17392.0
2024-07-02,10.76,10.95,10.5,10.94,85002.0
2024-07-03,11.19,12.49,10.95,12.1,82688.0
2024-07-04,12.48,13.89,12.15,13.51,82870.0
2024-07-05,13.81,13.97,12.13,12.85,68696.0
2024-07-08,13.08,13.08,12.36,12.59,7928.0
2024-07-09,12.6,12.97,12.26,12.42,20297.0
2024-07-10,12.59,12.59,12.2,12.2,9112.0
2024-07-11,12.2,12.21,11.6,11.92,37594.0
2024-07-12,11.85,12.18,11.85,11.97,3942.0
2024-07-15,11.91,12.51,11.82,12.27,20997.0
2024-07-16,12.2,12.69,12.01,12.05,17842.0
2024-07-17,12.07,12.32,11.87,11.95,5797.0
2024-07-18,12.23,12.24,11.8,11.85,26988.0
2024-07-19,11.77,11.79,11.27,11.33,14982.0
2024-07-22,11.0,11.61,10.75,11.35,43760.0
2024-07-23,11.54,11.72,11.29,11.47,16167.0
2024-07-24,11.66,11.75,11.01,11.19,16615.0
2024-07-25,11.01,11.49,10.95,11.45,10232.0
2024-07-26,11.88,13.1,11.88,13.1,122959.0
2024-07-29,13.1,13.1,12.61,13.09,39029.0
2024-07-30,13.09,13.8,12.95,13.56,47343.0
2024-07-31,13.99,15.1,13.61,15.06,67551.0
2024-08-01,15.1,15.1,14.0,14.43,39626.0
2024-08-02,13.67,13.82,12.5,12.94,66510.0
2024-08-06,12.26,13.41,11.77,12.76,64447.0
2024-08-07,12.73,13.45,12.26,12.26,64758.0
2024-08-08,12.5,13.49,12.5,13.16,12320.0
2024-08-09,12.99,13.39,12.5,13.0,21631.0
2024-08-12,13.26,14.3,13.26,13.72,38927.0
2024-08-13,14.0,14.0,13.34,13.85,10972.0
2024-08-14,14.02,14.88,14.01,14.24,10336.0
2024-08-15,14.27,15.5,14.27,14.98,36337.0
2024-08-16,14.98,14.99,14.4,14.4,19616.0
2024-08-19,14.42,14.42,13.55,13.97,28626.0
2024-08-20,14.0,14.55,13.16,13.51,10465.0
2024-08-21,13.5,13.56,13.0,13.26,26044.0
2024-08-22,13.28,13.3,12.84,13.1,19203.0
2024-08-23,13.0,13.3,12.89,13.1,29863.0
2024-08-26,13.13,13.56,13.13,13.5,26265.0
2024-08-27,13.5,13.5,13.23,13.4,15406.0
2024-08-28,13.32,13.35,13.0,13.3,22162.0
2024-08-29,13.4,13.67,13.2,13.37,44906.0
2024-08-30,13.2,13.4,13.06,13.25,38562.0
2024-09-03,13.34,13.35,12.45,12.46,22437.0
2024-09-04,12.4,12.76,12.39,12.5,19506.0
2024-09-05,12.54,12.76,12.05,12.13,29300.0
2024-09-06,12.43,12.44,11.61,11.71,19539.0
2024-09-09,11.66,12.24,11.5,11.78,16701.0
2024-09-10,11.92,11.92,10.9,11.86,61905.0
2024-09-11,11.72,11.8,11.3,11.73,12187.0
2024-09-12,11.83,12.27,11.66,11.82,20343.0
2024-09-13,12.0,12.0,11.41,11.62,11137.0
2024-09-16,11.63,11.75,11.49,11.72,20017.0
2024-09-17,11.75,11.88,11.51,11.65,16375.0
2024-09-18,12.19,12.19,11.3,11.55,15246.0
2024-09-19,11.47,11.95,11.46,11.85,24681.0
2024-09-20,11.51,11.7,11.4,11.7,30952.0
2024-09-23,11.79,11.79,11.33,11.56,9177.0
2024-09-24,11.24,11.7,11.24,11.39,19851.0
2024-09-25,11.4,11.69,11.4,11.55,6251.0
2024-09-26,11.52,11.6,11.22,11.35,22025.0
2024-09-27,11.22,11.68,11.21,11.27,3932.0
2024-09-30,11.23,11.44,11.23,11.4,8800.0
2024-10-01,11.48,12.09,11.48,11.91,18921.0
2024-10-02,12.37,12.38,11.5,11.59,25583.0
2024-10-03,11.71,12.44,11.6,12.4,14696.0
2024-10-04,12.54,12.54,11.78,11.89,39723.0
2024-10-07,11.9,12.14,11.73,11.88,16980.0
2024-10-08,11.62,11.82,11.49,11.51,45853.0
2024-10-09,11.35,11.87,11.35,11.7,8573.0
2024-10-10,11.71,12.14,11.675,11.92,13803.0
2024-10-11,11.9,12.34,11.73,12.14,28038.0
2024-10-15,12.15,12.49,11.66,11.71,193392.0
2024-10-16,11.75,11.85,11.61,11.72,12528.0
2024-10-17,11.71,11.8,11.1,11.3,38405.0
2024-10-18,11.35,11.85,11.3,11.54,22475.0
2024-10-21,11.52,12.04,11.5,11.77,23672.0
2024-10-22,11.7,12.34,11.7,11.81,28817.0
2024-10-23,11.72,12.03,11.68,11.89,22634.0
2024-10-24,11.91,13.14,11.91,12.96,50997.0
2024-10-25,12.98,13.3,12.53,12.75,68471.0
2024-10-28,12.84,12.87,12.55,12.76,48301.0
2024-10-29,12.89,12.89,12.01,12.22,20524.0
2024-10-30,12.31,12.78,12.31,12.67,15729.0
2024-10-31,12.71,12.96,12.37,12.53,10425.0
2024-11-01,12.8,13.35,12.77,13.35,38506.0
2024-11-04,13.44,13.9,13.33,13.61,49782.0
2024-11-05,13.6,14.05,13.6,14.0,33070.0
2024-11-06,13.91,14.2,13.9,14.15,14569.0
2024-11-07,14.55,15.47,14.15,15.0,103255.0
2024-11-08,14.85,15.03,14.42,14.68,118459.0
2024-11-11,14.68,14.88,14.1,14.56,21046.0
2024-11-12,14.47,15.54,14.42,15.43,228112.0
2024-11-13,15.09,15.54,14.78,15.24,16885.0
2024-11-14,15.44,15.64,14.74,15.61,38337.0
2024-11-15,15.64,16.83,15.63,16.83,31334.0
2024-11-18,16.74,17.5,16.665,17.0,53591.0
2024-11-19,16.76,17.26,16.38,16.4,36528.0
2024-11-20,16.48,18.08,16.45,18.08,23025.0
2024-11-21,17.94,18.1,17.48,17.85,46396.0
2024-11-22,17.52,17.7,17.22,17.61,18866.0
2024-11-25,17.5,17.5,16.62,16.88,27370.0
2024-11-26,16.54,16.75,15.91,15.91,23721.0
2024-11-27,15.8,17.0,15.79,17.0,34288.0
2024-11-28,16.08,16.98,16.08,16.5,11709.0
2024-11-29,16.22,17.22,16.21,16.55,10172.0
2024-12-02,16.7,17.26,16.17,16.26,19436.0
2024-12-03,16.13,16.67,16.06,16.67,22461.0
2024-12-04,16.85,17.22,16.76,17.09,20685.0
2024-12-05,17.08,17.09,16.61,16.61,10461.0
2024-12-06,16.83,16.83,16.4,16.41,18205.0
2024-12-09,16.55,17.81,16.52,17.31,35153.0
2024-12-10,17.2,17.57,16.94,16.96,20018.0
2024-12-11,17.42,17.74,17.0,17.73,32513.0
2024-12-12,17.3,17.75,17.3,17.41,6458.0
2024-12-13,17.4,17.4,16.65,16.79,11681.0
2024-12-16,16.81,17.3,16.54,16.97,12986.0
2024-12-17,16.51,16.56,15.78,16.19,19681.0
2024-12-18,15.75,16.44,15.1,15.22,22629.0
2024-12-19,15.03,15.69,15.02,15.38,7741.0
2024-12-20,15.22,15.94,15.2,15.58,23767.0
2024-12-23,15.0,16.03,14.56,15.32,28939.0
2024-12-24,15.32,15.52,15.23,15.25,2661.0
2024-12-27,15.98,15.98,15.25,15.31,7553.0
2024-12-30,15.3,15.88,15.25,15.73,9655.0
2024-12-31,15.64,16.25,15.64,16.24,3304.0
2025-01-02,16.44,16.75,16.06,16.23,15400.0
2025-01-03,16.6,16.69,15.77,15.8,9768.0
2025-01-06,16.03,16.38,15.26,15.41,31709.0
2025-01-07,15.69,15.69,15.25,15.31,19109.0
2025-01-08,15.86,15.86,14.52,14.93,13140.0
2025-01-09,15.4,15.4,14.5,15.1,6268.0
2025-01-10,15.75,15.75,14.1,14.23,30956.0
2025-01-13,14.15,14.5,13.9,14.01,25293.0
2025-01-14,13.74,14.605,13.73,14.48,35455.0
2025-01-15,14.9,15.5,14.32,15.33,49740.0
2025-01-16,15.39,16.31,15.3,16.22,33413.0
2025-01-17,16.3,16.3,15.45,15.55,13950.0
2025-01-20,15.7,16.29,15.53,16.29,8266.0
2025-01-21,16.3,16.3,15.66,15.76,4365.0
2025-01-22,15.91,16.1,15.76,16.0,8314.0
2025-01-23,15.91,16.0,15.65,15.8,5494.0
2025-01-24,15.65,15.99,15.64,15.9,5022.0
2025-01-27,15.7,15.79,14.55,14.77,16413.0
2025-01-28,14.59,14.76,14.16,14.49,12755.0
2025-01-29,14.55,15.0,14.26,14.26,12529.0
2025-01-30,14.42,14.55,14.05,14.06,17020.0
2025-01-31,14.0,14.1,13.44,13.55,22098.0
2025-02-03,12.5,13.275,12.04,13.0,52420.0
2025-02-04,13.26,13.4,13.0,13.37,18140.0
2025-02-05,13.53,13.53,13.32,13.39,19325.0
2025-02-06,13.47,13.47,12.84,13.16,15816.0
2025-02-07,12.95,13.07,12.76,13.04,32711.0
2025-02-10,13.15,13.44,13.15,13.44,19359.0
2025-02-11,13.5,13.51,13.03,13.03,10725.0
2025-02-12,12.85,13.48,12.85,13.41,8412.0
2025-02-13,13.1,13.45,13.1,13.27,19988.0
2025-02-14,13.28,13.28,12.8,12.88,19553.0
2025-02-18,12.87,13.0,12.59,12.85,47817.0
2025-02-19,13.0,13.05,12.71,13.04,138925.0
2025-02-20,13.49,13.49,13.09,13.38,31737.0
2025-02-21,13.46,13.58,12.94,13.07,29707.0
2025-02-24,13.08,13.08,12.01,12.74,33149.0
2025-02-25,12.6,12.6,12.15,12.4,31532.0
2025-02-26,12.55,12.65,12.3,12.4,23366.0
2025-02-27,12.66,13.07,11.33,11.62,58415.0
2025-02-28,11.35,11.82,11.34,11.71,44689.0
2025-03-03,11.68,11.7,10.5,10.68,117733.0
2025-03-04,10.24,10.5,9.84,10.28,51771.0
2025-03-05,10.12,10.29,9.8,9.82,29016.0
2025-03-06,9.68,9.97,9.19,9.49,27807.0
2025-03-07,9.94,10.0,9.23,9.61,23854.0
2025-03-10,9.61,9.61,8.89,9.15,54534.0
2025-03-11,9.18,9.5,8.74,9.19,40896.0
2025-03-12,9.15,9.42,9.15,9.28,66640.0
2025-03-13,9.16,9.28,8.6,8.73,40282.0
2025-03-14,8.76,9.5,8.76,9.35,40611.0
2025-03-17,9.26,10.13,9.26,9.96,18405.0
2025-03-18,10.15,10.15,9.31,9.82,24416.0
2025-03-19,9.95,10.1,9.76,9.97,17100.0
2025-03-20,9.97,10.32,9.8,10.13,27595.0
2025-03-21,9.99,10.45,9.96,10.21,22804.0
2025-03-24,10.4,10.62,10.12,10.13,14521.0
2025-03-25,10.25,10.33,10.02,10.06,39831.0
2025-03-26,10.33,10.62,10.18,10.25,10030.0
2025-03-27,10.25,10.44,9.96,10.37,24321.0
2025-03-28,10.41,10.41,9.96,10.21,18510.0
2025-03-31,10.18,10.2,9.96,10.17,45701.0
2025-04-01,10.02,10.29,9.93,9.98,6553.0
2025-04-02,10.04,10.15,9.99,10.1,9878.0
2025-04-03,9.8,9.86,9.12,9.12,35536.0
2025-04-04,8.5,8.64,7.44,7.88,68717.0
2025-04-07,6.94,8.1,6.88,7.65,57545.0
2025-04-08,9.03,9.04,7.11,7.17,34792.0
2025-04-09,7.01,8.435,6.79,8.31,46835.0
2025-04-10,8.32,8.32,7.5,7.76,17970.0
2025-04-11,7.9,8.0,7.65,7.86,9473.0
2025-04-14,8.43,8.44,8.01,8.24,19114.0
2025-04-15,8.25,8.5,8.24,8.44,10819.0
2025-04-16,8.5,8.83,8.25,8.27,20951.0
2025-04-17,8.68,10.03,8.26,9.53,64979.0
2025-04-21,9.97,9.98,8.87,8.93,6533.0
2025-04-22,9.36,9.8,9.1,9.62,23751.0
2025-04-23,9.56,10.93,9.22,9.33,36355.0
2025-04-24,9.36,10.08,9.36,10.08,32240.0
2025-04-25,10.19,10.19,9.66,9.68,11401.0
2025-04-28,9.36,9.87,9.35,9.39,5974.0
2025-04-29,9.37,9.4,8.92,9.21,11417.0
2025-04-30,9.23,9.23,8.75,9.08,15313.0
2025-05-01,9.93,9.93,8.935,9.16,4920.0
2025-05-02,9.73,9.73,9.03,9.43,13246.0
2025-05-05,9.56,10.35,9.55,9.92,60967.0
2025-05-06,10.27,10.87,10.09,10.32,51396.0
2025-05-07,10.74,11.2,10.18,10.65,61253.0
2025-05-08,10.95,11.15,10.15,10.4,39347.0
2025-05-09,11.0,12.15,10.96,11.96,81887.0
2025-05-12,12.67,13.0,12.25,12.49,57832.0
2025-05-13,12.6,12.6,12.27,12.35,44703.0
2025-05-14,12.47,12.47,11.95,11.98,49212.0
2025-05-15,11.85,12.28,11.34,11.68,43200.0
2025-05-16,11.78,11.8,11.4,11.46,15622.0
2025-05-20,11.63,11.94,11.41,11.53,43188.0
2025-05-21,11.61,11.81,11.24,11.24,23234.0
2025-05-22,11.02,11.09,10.77,10.87,47618.0
2025-05-23,10.35,11.4,10.34,11.35,41345.0
2025-05-26,11.46,11.78,11.46,11.59,14555.0
2025-05-27,12.25,12.25,11.4,11.44,12354.0
2025-05-28,11.5,11.75,11.42,11.65,22058.0
2025-05-29,11.75,11.75,11.47,11.57,15083.0
2025-05-30,11.41,11.45,11.13,11.38,28490.0
2025-06-02,11.55,11.62,11.14,11.34,10357.0
2025-06-03,11.41,11.75,11.34,11.65,70655.0
2025-06-04,11.65,11.67,11.25,11.25,7385.0
2025-06-05,11.75,11.75,11.2,11.26,12550.0
2025-06-06,11.32,11.55,11.31,11.48,18630.0
2025-06-09,11.58,11.7,11.45,11.57,42524.0
2025-06-10,11.68,12.59,11.65,12.3,92884.0
2025-06-11,11.95,12.45,11.95,12.36,50394.0
2025-06-12,12.41,12.41,12.2,12.28,32450.0
2025-06-13,12.4,12.68,12.06,12.27,14449.0
2025-06-16,12.25,12.25,11.88,11.9,11420.0
2025-06-17,12.3,12.35,11.88,12.3,32507.0
2025-06-18,12.17,12.9,12.09,12.9,367466.0
2025-06-19,12.99,13.55,12.99,13.1,25250.0
2025-06-20,13.28,13.66,12.78,13.5,110513.0
2025-06-23,13.6,13.7,12.77,12.84,26281.0
2025-06-24,12.66,12.67,12.17,12.35,232199.0
2025-06-25,13.49,13.49,12.12,12.97,57283.0
2025-06-26,13.06,13.5,12.835,13.5,29683.0
2025-06-27,13.33,13.48,12.93,13.23,8056.0
2025-06-30,13.23,13.54,13.05,13.19,29852.0
2025-07-02,13.0,14.27,12.99,13.99,36180.0
2025-07-03,14.35,14.35,13.8,14.06,23392.0
2025-07-04,14.05,14.35,14.0,14.11,24470.0
2025-07-07,14.12,14.65,14.0,14.19,51643.0
2025-07-08,14.02,14.3,14.0,14.06,12569.0
2025-07-09,14.1,14.22,14.0,14.05,32557.0
2025-07-10,14.14,14.22,14.0,14.13,15125.0
2025-07-11,14.06,14.36,14.0,14.05,17702.0
2025-07-14,14.02,14.15,14.0,14.0,44758.0
2025-07-15,14.04,14.2,14.0,14.02,20865.0
2025-07-16,14.01,14.2,13.34,13.91,50510.0
2025-07-17,14.15,14.675,13.9,14.23,16246.0
2025-07-18,14.07,14.52,13.86,13.88,42878.0
2025-07-21,13.89,13.99,13.56,13.6,15129.0
2025-07-22,13.28,13.935,13.28,13.76,10804.0
2025-07-23,13.72,14.05,13.68,13.76,16598.0
2025-07-24,14.0,14.0,13.4,13.58,12596.0
2025-07-25,13.46,13.79,13.21,13.37,33620.0
2025-07-28,13.85,14.95,13.3,14.81,74026.0
2025-07-29,14.1,16.0,14.09,15.56,156726.0
2025-07-30,16.24,16.25,14.9,14.98,62131.0
2025-07-31,14.85,14.92,13.52,13.8,78664.0
2025-08-01,13.71,14.0,13.0,13.55,74706.0
2025-08-05,14.19,14.19,13.2,13.28,41508.0
2025-08-06,13.21,13.78,13.2,13.34,49703.0
2025-08-07,13.34,13.56,13.08,13.19,35057.0
2025-08-08,13.16,13.16,12.82,12.99,48281.0
2025-08-11,12.76,13.01,12.68,12.72,25060.0
2025-08-12,12.59,13.215,12.58,12.97,33052.0
2025-08-13,13.1,13.29,13.1,13.2,17851.0
2025-08-14,13.2,13.23,12.81,12.88,10666.0
2025-08-15,12.86,13.09,12.54,12.64,25077.0
2025-08-18,12.52,12.86,12.43,12.75,9079.0
2025-08-19,12.31,12.68,12.31,12.47,18778.0
2025-08-20,12.49,12.84,12.49,12.5,8386.0
2025-08-21,12.49,13.75,12.49,13.75,55826.0
2025-08-22,13.76,14.3,13.76,14.19,112803.0
2025-08-25,14.22,14.7,14.16,14.49,18809.0
2025-08-26,14.49,14.49,13.79,14.17,12283.0
2025-08-27,14.15,14.62,14.15,14.57,32328.0
2025-08-28,14.4,14.68,14.14,14.68,19052.0
2025-08-29,14.78,14.83,14.22,14.22,15915.0
2025-09-02,14.05,14.25,13.89,14.0,27616.0
2025-09-03,14.1,14.2,13.8,13.95,17851.0
2025-09-04,13.85,13.98,13.81,13.81,1902.0
2025-09-05,13.96,14.12,13.62,13.93,22544.0
2025-09-08,13.89,14.11,13.78,14.05,47539.0
2025-09-09,13.84,14.05,13.7,13.8,17264.0
2025-09-10,13.71,14.61,13.5,14.59,51336.0
2025-09-11,14.49,14.49,13.85,13.85,15584.0
2025-09-12,13.95,14.7,13.85,14.16,42223.0
2025-09-15,14.17,14.63,14.04,14.48,35665.0
2025-09-16,14.63,14.63,13.93,13.93,8402.0
2025-09-17,13.95,14.2,13.9,13.9,10124.0
2025-09-18,13.82,14.1,13.76,13.81,11102.0
2025-09-19,14.09,14.09,13.61,13.8,23513.0
2025-09-22,13.72,14.35,13.35,14.25,56950.0
2025-09-23,14.3,14.45,14.05,14.14,9520.0
2025-09-24,14.0,14.35,14.0,14.2,25846.0
2025-09-25,14.0,14.19,13.95,14.04,5373.0
2025-09-26,13.96,14.21,13.96,14.09,2216.0
2025-09-29,14.22,14.22,13.72,13.93,7346.0
2025-09-30,13.91,14.02,13.6,13.76,10761.0
2025-10-01,13.61,13.71,13.41,13.5,25022.0
2025-10-02,13.5,13.55,13.3,13.36,8856.0
2025-10-03,13.35,13.42,13.2,13.26,15365.0
2025-10-06,13.26,13.72,13.25,13.44,8115.0
2025-10-07,13.37,14.29,13.36,13.52,19381.0
2025-10-08,13.52,14.07,13.52,14.07,10548.0
2025-10-09,14.07,14.07,13.14,13.6,40015.0
2025-10-10,13.25,13.28,12.0,12.0,73874.0
2025-10-14,12.0,12.34,11.98,11.98,97623.0
2025-10-15,12.0,12.2,11.96,12.01,19860.0
2025-10-16,12.01,12.12,11.41,11.54,78399.0
2025-10-17,11.3,11.73,11.3,11.41,24239.0
2025-10-20,11.4,11.65,11.4,11.44,7171.0
2025-10-21,11.51,11.51,11.27,11.27,6013.0
2025-10-22,11.53,12.03,11.35,12.0,9735.0
2025-10-23,12.1,12.61,11.78,11.78,13153.0
2025-10-24,11.96,12.21,11.74,11.79,35279.0
2025-10-27,11.59,11.78,11.435,11.68,9502.0
2025-10-28,11.51,11.58,11.26,11.26,17033.0
2025-10-29,11.36,12.07,11.04,11.88,41631.0
2025-10-30,11.98,12.22,11.85,11.92,25337.0
2025-10-31,12.25,12.39,12.1,12.31,13235.0
2025-11-03,12.71,12.71,12.1,12.31,11932.0
2025-11-04,12.47,12.47,12.18,12.25,15113.0
2025-11-05,12.5,12.5,11.94,11.99,35228.0
2025-11-06,11.96,12.41,11.96,12.21,16865.0
2025-11-07,11.25,11.36,10.5,10.71,103547.0
2025-11-10,10.99,11.6,10.99,11.21,27791.0
2025-11-11,11.0,11.54,10.97,11.45,17625.0
2025-11-12,11.29,11.79,11.29,11.72,11918.0
2025-11-13,11.04,11.75,11.0,11.15,26446.0
2025-11-14,11.2,11.3,10.95,11.22,24615.0
2025-11-17,11.1,11.11,10.59,10.8,26980.0
2025-11-18,10.62,10.99,10.62,10.73,12121.0
2025-11-19,10.54,10.89,10.51,10.78,19526.0
2025-11-20,10.8,11.32,10.53,10.53,10671.0
2025-11-21,10.36,10.87,10.34,10.71,11214.0
2025-11-24,10.52,11.0,10.52,10.94,31118.0
2025-11-25,11.31,11.6,10.95,11.17,20872.0
2025-11-26,11.39,12.18,11.39,11.63,17831.0