Date,Open,High,Low,Close,Volume
2013-09-06,7.6,7.6,7.6,7.6,15255.0
2013-09-09,8.075,8.55,7.6,8.55,350.0
2013-09-10,8.075,8.075,7.6,7.6,200.0
2013-09-11,8.55,8.55,7.125,8.55,200.0
2013-09-12,9.5,9.5,9.5,9.5,50.0
2013-09-16,8.55,8.55,7.125,7.6,280.0
2013-09-17,7.6,7.6,7.125,7.125,470.0
2013-09-18,7.125,7.125,7.125,7.125,360.0
2013-09-25,7.6,7.6,6.65,7.6,1020.0
2013-09-26,7.125,7.125,7.125,7.125,100.0
2013-10-01,7.125,7.125,7.125,7.125,10.0
2013-10-03,7.125,7.125,7.125,7.125,6.0
2013-10-07,6.65,6.65,6.65,6.65,90.0
2013-10-08,6.65,6.65,5.7,6.65,610.0
2013-10-15,6.65,6.65,6.65,6.65,250.0
2013-10-17,6.175,6.175,6.175,6.175,100.0
2013-10-21,6.175,6.175,6.175,6.175,210.0
2013-10-23,6.175,6.175,6.175,6.175,200.0
2013-10-24,5.7,5.7,5.7,5.7,480.0
2013-10-25,6.175,6.175,5.225,5.7,190.0
2013-10-28,5.7,5.7,5.7,5.7,222.75
2013-11-01,6.175,6.175,6.175,6.175,30.0
2013-11-04,5.7,5.7,5.7,5.7,200.0
2013-11-05,5.7,5.7,5.7,5.7,0.0
2013-11-06,5.7,5.7,5.7,5.7,0.0
2013-11-07,5.7,5.7,4.275,4.275,16108.69
2013-11-08,4.275,4.275,4.275,4.275,500.0
2013-11-11,4.275,4.275,3.8,3.8,2310.0
2013-11-12,4.275,4.275,3.325,3.8,980.0
2013-11-13,3.8,3.8,3.8,3.8,0.0
2013-11-14,3.8,3.8,3.8,3.8,250.0
2013-11-15,3.8,3.8,3.8,3.8,30.0
2013-11-18,3.8,3.8,3.8,3.8,0.0
2013-11-19,3.8,3.8,3.8,3.8,0.0
2013-11-20,3.8,6.65,3.8,6.65,5630.0
2013-11-21,6.65,6.65,6.65,6.65,100.0
2013-11-22,5.7,5.7,5.7,5.7,130.0
2013-11-25,5.7,5.7,5.7,5.7,30.0
2013-11-26,5.7,5.7,4.75,4.75,380.0
2013-11-27,4.75,4.75,4.75,4.75,20.0
2013-11-28,4.75,4.75,4.75,4.75,30.0
2013-11-29,5.7,5.7,4.275,4.75,228.69
2013-12-02,4.75,4.75,4.75,4.75,30.0
2013-12-03,4.275,4.275,3.8,4.275,7580.0
2013-12-04,4.275,4.75,4.275,4.75,40.0
2013-12-05,5.225,5.225,5.225,5.225,100.0
2013-12-06,5.225,5.225,5.225,5.225,0.0
2013-12-09,5.225,5.225,5.225,5.225,0.0
2013-12-10,5.225,5.225,5.225,5.225,0.0
2013-12-11,6.175,6.175,5.225,5.225,1.0
2013-12-12,5.225,5.225,5.225,5.225,0.0
2013-12-13,5.225,5.225,5.225,5.225,0.0
2013-12-16,5.225,5.225,5.225,5.225,0.0
2013-12-17,5.225,5.225,5.225,5.225,0.0
2013-12-18,5.225,5.225,5.225,5.225,0.0
2013-12-19,6.175,6.65,6.175,6.65,600.0
2013-12-20,7.6,7.6,7.6,7.6,100.0
2013-12-23,7.6,7.6,7.6,7.6,0.0
2013-12-24,7.6,7.6,7.6,7.6,50.0
2013-12-27,7.6,7.6,7.6,7.6,0.0
2013-12-30,7.6,7.6,7.6,7.6,100.0
2013-12-31,7.6,7.6,7.6,7.6,0.0
2014-01-02,7.125,7.6,7.125,7.125,2601.31
2014-01-03,7.125,7.125,7.125,7.125,50.0
2014-01-06,7.125,7.125,7.125,7.125,0.0
2014-01-07,7.125,7.125,7.125,7.125,0.0
2014-01-08,6.65,6.65,6.65,6.65,120.0
2014-01-09,7.6,7.6,7.6,7.6,40.0
2014-01-10,7.6,7.6,5.7,6.175,6010.0
2014-01-13,6.175,6.175,6.175,6.175,0.0
2014-01-14,6.175,6.175,6.175,6.175,0.0
2014-01-15,4.75,6.175,4.75,6.175,1320.0
2014-01-16,6.175,6.175,6.175,6.175,50.0
2014-01-17,6.175,6.175,6.175,6.175,50.0
2014-01-20,6.175,6.65,6.175,6.65,60.0
2014-01-21,6.65,6.65,6.65,6.65,0.0
2014-01-22,6.175,6.175,6.175,6.175,50.0
2014-01-23,6.175,6.175,6.175,6.175,30.0
2014-01-24,6.175,6.175,6.175,6.175,0.0
2014-01-27,6.175,6.175,6.175,6.175,90.0
2014-01-28,6.175,6.175,6.175,6.175,10.0
2014-01-29,6.175,6.175,6.175,6.175,0.0
2014-01-30,4.75,5.225,4.75,5.225,490.0
2014-01-31,5.225,5.225,5.225,5.225,0.0
2014-02-03,5.225,5.225,5.225,5.225,0.0
2014-02-04,5.225,5.225,5.225,5.225,0.0
2014-02-05,5.225,5.225,5.225,5.225,130.0
2014-02-06,5.225,5.225,5.225,5.225,0.0
2014-02-07,5.225,5.225,5.225,5.225,0.0
2014-02-10,5.225,5.225,5.225,5.225,0.0
2014-02-11,5.225,5.225,5.225,5.225,0.0
2014-02-12,5.225,5.225,5.225,5.225,0.0
2014-02-13,5.225,5.225,5.225,5.225,0.0
2014-02-14,5.225,5.225,5.225,5.225,0.0
2014-02-18,5.225,5.225,5.225,5.225,0.0
2014-02-19,5.225,5.225,5.225,5.225,0.0
2014-02-20,5.225,5.225,5.225,5.225,0.0
2014-02-21,5.225,5.225,5.225,5.225,0.0
2014-02-24,5.225,5.225,5.225,5.225,0.0
2014-02-25,5.225,5.225,5.225,5.225,0.0
2014-02-26,5.7,5.7,5.7,5.7,720.0
2014-02-27,5.7,5.7,5.7,5.7,110.0
2014-02-28,5.7,5.7,5.7,5.7,100.0
2014-03-03,5.7,5.7,5.7,5.7,150.0
2014-03-04,5.7,5.7,5.7,5.7,0.0
2014-03-05,6.175,6.175,5.7,5.7,4.0
2014-03-06,6.175,6.65,6.175,6.65,515.0
2014-03-07,6.65,6.65,6.65,6.65,30.0
2014-03-10,6.65,7.125,6.65,7.125,505.0
2014-03-11,6.65,7.6,6.65,7.6,480.0
2014-03-12,8.55,10.45,6.65,6.65,5512.5
2014-03-13,6.175,6.65,6.175,6.65,32.5
2014-03-14,6.65,6.65,6.65,6.65,730.0
2014-03-17,10.45,10.45,6.175,6.175,375.0
2014-03-18,6.65,6.65,6.65,6.65,30.0
2014-03-19,6.175,6.175,5.225,5.225,320.0
2014-03-20,5.7,6.175,5.7,5.7,300.0
2014-03-21,6.175,6.175,5.7,5.7,1127.37
2014-03-24,5.7,5.7,5.7,5.7,0.0
2014-03-25,5.7,5.7,5.7,5.7,0.0
2014-03-26,5.7,5.7,5.7,5.7,0.0
2014-03-27,5.7,5.7,5.7,5.7,0.0
2014-03-28,5.7,5.7,5.7,5.7,0.0
2014-03-31,5.7,5.7,5.7,5.7,0.0
2014-04-01,5.7,5.7,5.7,5.7,0.0
2014-04-02,5.7,5.7,5.7,5.7,0.0
2014-04-03,5.7,5.7,5.7,5.7,0.0
2014-04-04,5.7,5.7,5.7,5.7,0.0
2014-04-07,5.7,5.7,5.7,5.7,0.0
2014-04-08,5.7,5.7,5.7,5.7,100.0
2014-04-09,5.7,5.7,5.7,5.7,0.0
2014-04-10,6.175,6.65,6.175,6.65,230.0
2014-04-11,6.175,6.175,6.175,6.175,20.0
2014-04-14,6.175,6.65,6.175,6.65,220.0
2014-04-15,6.175,6.175,6.175,6.175,10.0
2014-04-16,6.65,6.65,6.65,6.65,20.0
2014-04-17,6.65,6.65,6.65,6.65,200.0
2014-04-21,5.7,5.7,5.7,5.7,990.0
2014-04-22,5.7,5.7,5.7,5.7,0.0
2014-04-23,5.7,5.7,5.7,5.7,0.0
2014-04-24,6.175,6.175,6.175,6.175,1500.0
2014-04-25,6.175,6.175,6.175,6.175,200.0
2014-04-28,6.175,6.175,6.175,6.175,275.0
2014-04-29,6.175,6.175,6.175,6.175,180.0
2014-04-30,6.175,6.175,6.175,6.175,100.0
2014-05-01,6.65,6.65,6.175,6.65,16180.0
2014-05-02,6.65,6.65,6.175,6.65,6520.0
2014-05-05,6.65,6.65,6.65,6.65,180.0
2014-05-06,6.65,9.5,6.65,7.125,3566.0
2014-05-07,7.6,7.6,7.125,7.6,680.0
2014-05-08,7.6,7.6,7.6,7.6,0.0
2014-05-09,7.6,7.6,7.6,7.6,0.0
2014-05-12,7.125,7.125,6.65,6.65,110.0
2014-05-13,7.6,7.6,5.7,5.7,3440.0
2014-05-14,6.175,6.175,6.175,6.175,50.0
2014-05-15,6.175,6.175,6.175,6.175,0.0
2014-05-16,6.65,6.65,6.175,6.175,2530.0
2014-05-20,6.175,6.175,6.175,6.175,190.0
2014-05-21,6.65,6.65,6.65,6.65,290.0
2014-05-22,6.175,6.175,6.175,6.175,120.0
2014-05-23,6.175,6.175,6.175,6.175,0.0
2014-05-26,6.175,6.175,6.175,6.175,380.0
2014-05-27,6.175,6.175,6.175,6.175,0.0
2014-05-28,6.175,6.175,6.175,6.175,0.0
2014-05-29,6.175,6.175,6.175,6.175,0.0
2014-05-30,6.175,6.175,6.175,6.175,0.0
2014-06-02,6.175,6.175,6.175,6.175,0.0
2014-06-03,6.175,6.65,5.7,5.7,10960.0
2014-06-04,6.175,6.175,6.175,6.175,3550.0
2014-06-05,6.65,6.65,6.175,6.175,4.0
2014-06-06,6.175,6.175,6.175,6.175,170.0
2014-06-09,6.65,6.65,6.175,6.65,1110.0
2014-06-10,6.65,6.65,6.65,6.65,690.0
2014-06-11,6.175,6.175,6.175,6.175,180.0
2014-06-12,6.175,6.65,6.175,6.65,1595.0
2014-06-13,7.125,7.125,6.65,6.65,150.0
2014-06-16,6.65,6.65,6.175,6.175,190.0
2014-06-17,6.65,6.65,6.65,6.65,180.0
2014-06-18,6.65,6.65,6.65,6.65,150.0
2014-06-19,6.65,6.65,6.65,6.65,3690.0
2014-06-20,7.125,7.125,7.125,7.125,210.0
2014-06-23,7.6,7.6,7.6,7.6,200.0
2014-06-24,7.6,7.6,7.6,7.6,5200.0
2014-06-25,7.6,8.075,7.6,8.075,319.0
2014-06-26,7.6,8.075,7.6,7.6,154.0
2014-06-27,8.075,9.975,7.6,7.6,3830.0
2014-06-30,7.6,7.6,7.6,7.6,0.0
2014-07-02,8.075,8.075,8.075,8.075,200.0
2014-07-03,8.075,8.075,8.075,8.075,700.0
2014-07-04,8.075,8.075,8.075,8.075,0.0
2014-07-07,8.55,8.55,7.6,7.6,1200.0
2014-07-08,7.6,9.025,7.6,9.025,1620.0
2014-07-09,8.55,8.55,8.55,8.55,10330.0
2014-07-10,8.55,8.55,8.55,8.55,480.0
2014-07-11,8.55,8.55,8.55,8.55,10.0
2014-07-14,8.55,8.55,8.075,8.55,348.0
2014-07-15,8.075,11.4,8.075,11.4,669.16
2014-07-16,12.35,12.35,9.5,10.45,565.0
2014-07-17,10.45,10.45,9.025,9.975,3025.0
2014-07-18,9.5,9.5,9.025,9.025,428.0
2014-07-21,8.55,9.025,8.55,9.025,410.0
2014-07-22,9.025,9.025,9.025,9.025,0.0
2014-07-23,9.025,9.025,9.025,9.025,825.0
2014-07-24,9.5,9.5,9.025,9.025,520.0
2014-07-25,9.025,9.025,9.025,9.025,20.0
2014-07-28,8.55,9.025,8.55,8.55,215.0
2014-07-29,8.55,8.55,8.55,8.55,119.16
2014-07-30,8.55,8.55,8.55,8.55,170.0
2014-07-31,9.025,9.025,7.6,8.075,3895.0
2014-08-01,9.025,9.5,9.025,9.5,110.0
2014-08-05,9.025,9.025,8.55,9.025,728.0
2014-08-06,9.5,9.5,9.5,9.5,50.0
2014-08-07,9.025,9.025,8.075,8.075,306.0
2014-08-08,8.55,8.55,8.55,8.55,2525.0
2014-08-11,8.55,8.55,8.55,8.55,228.0
2014-08-12,8.55,8.55,8.55,8.55,200.0
2014-08-13,8.55,8.55,8.55,8.55,290.0
2014-08-14,8.55,9.025,8.55,9.025,265.0
2014-08-15,8.55,8.55,8.55,8.55,160.0
2014-08-18,8.55,8.55,8.55,8.55,2780.0
2014-08-19,8.55,8.55,7.6,8.075,2656.66
2014-08-20,9.025,9.025,8.075,8.075,9.0
2014-08-21,8.075,8.075,8.075,8.075,0.0
2014-08-22,8.075,8.075,8.075,8.075,0.0
2014-08-25,8.55,8.55,7.6,7.6,500.0
2014-08-26,8.55,8.55,8.55,8.55,75.0
2014-08-27,7.6,7.6,7.6,7.6,10.0
2014-08-28,7.6,7.6,7.6,7.6,0.0
2014-08-29,7.6,7.6,7.6,7.6,0.0
2014-09-02,7.6,7.6,7.6,7.6,200.0
2014-09-03,9.5,9.5,8.55,8.55,170.0
2014-09-04,7.6,7.6,7.6,7.6,229.0
2014-09-05,7.6,7.6,7.6,7.6,0.0
2014-09-08,7.6,7.6,7.6,7.6,180.0
2014-09-09,7.6,7.6,7.6,7.6,0.0
2014-09-10,8.075,8.075,8.075,8.075,180.0
2014-09-11,8.55,9.5,8.55,9.025,357.9
2014-09-12,9.5,9.5,9.025,9.025,935.0
2014-09-15,9.025,9.025,9.025,9.025,0.0
2014-09-16,8.55,8.55,7.6,7.6,286.0
2014-09-17,7.6,7.6,7.125,7.125,1612.5
2014-09-18,7.125,7.125,7.125,7.125,645.0
2014-09-19,7.125,7.6,7.125,7.6,2957.74
2014-09-22,6.65,6.65,5.7,6.175,1141.0
2014-09-23,6.175,6.175,6.175,6.175,400.0
2014-09-24,6.175,6.65,6.175,6.65,3430.0
2014-09-25,6.65,6.65,6.65,6.65,200.0
2014-09-26,6.65,6.65,6.65,6.65,135.0
2014-09-29,6.65,6.65,6.65,6.65,0.0
2014-09-30,6.65,6.65,6.65,6.65,0.0
2014-10-01,6.65,6.65,6.65,6.65,0.0
2014-10-02,6.65,6.65,6.65,6.65,200.0
2014-10-03,6.65,6.65,6.65,6.65,0.0
2014-10-06,7.6,7.6,7.6,7.6,15.0
2014-10-07,7.6,7.6,7.6,7.6,0.0
2014-10-08,7.6,7.6,7.6,7.6,0.0
2014-10-09,7.6,7.6,7.6,7.6,0.0
2014-10-10,7.6,7.6,7.6,7.6,0.0
2014-10-14,7.6,7.6,7.6,7.6,0.0
2014-10-15,7.6,7.6,6.65,7.6,11.0
2014-10-16,6.65,7.125,6.65,6.65,205.4
2014-10-17,6.65,6.65,6.65,6.65,180.0
2014-10-20,6.65,6.65,6.65,6.65,380.0
2014-10-21,6.65,6.65,6.65,6.65,330.0
2014-10-22,6.65,6.65,6.65,6.65,0.0
2014-10-23,6.65,6.65,6.65,6.65,200.0
2014-10-24,6.65,6.65,6.65,6.65,0.0
2014-10-27,6.65,6.65,6.65,6.65,180.0
2014-10-28,6.65,6.65,6.65,6.65,380.0
2014-10-29,6.175,6.175,5.7,5.7,150.0
2014-10-30,5.7,5.7,5.225,5.7,3.44
2014-10-31,5.7,5.7,5.7,5.7,0.0
2014-11-03,5.225,5.225,4.75,4.75,470.0
2014-11-04,4.75,4.75,4.75,4.75,0.0
2014-11-05,4.75,4.75,4.75,4.75,0.0
2014-11-06,4.75,4.75,4.75,4.75,0.0
2014-11-07,4.75,4.75,4.75,4.75,0.0
2014-11-10,4.75,4.75,4.75,4.75,0.0
2014-11-11,4.75,4.75,4.75,4.75,0.0
2014-11-12,4.75,4.75,4.75,4.75,0.0
2014-11-13,4.75,4.75,4.75,4.75,0.0
2014-11-14,6.175,6.65,6.175,6.65,940.0
2014-11-17,6.65,6.65,6.65,6.65,0.0
2014-11-18,6.65,6.65,6.65,6.65,0.0
2014-11-19,6.65,6.65,6.65,6.65,0.0
2014-11-20,6.65,6.65,6.65,6.65,0.0
2014-11-21,6.65,6.65,6.65,6.65,0.0
2014-11-24,6.175,6.175,6.175,6.175,50.0
2014-11-25,6.175,6.175,6.175,6.175,0.0
2014-11-26,6.175,6.175,6.175,6.175,0.0
2014-11-27,6.175,6.175,6.175,6.175,55.0
2014-11-28,6.175,6.175,6.175,6.175,0.0
2014-12-01,6.175,6.175,6.175,6.175,0.0
2014-12-02,6.175,6.175,6.175,6.175,0.0
2014-12-03,6.175,6.175,6.175,6.175,0.0
2014-12-04,6.175,6.175,6.175,6.175,0.0
2014-12-05,6.175,6.175,6.175,6.175,0.0
2014-12-08,5.7,5.7,5.7,5.7,550.0
2014-12-09,5.7,5.7,5.7,5.7,0.0
2014-12-10,5.7,5.7,5.7,5.7,0.0
2014-12-11,5.7,5.7,3.8,3.8,2223.1
2014-12-12,3.8,3.8,3.8,3.8,1632.5
2014-12-15,3.325,3.325,2.85,2.85,10690.0
2014-12-16,2.85,2.85,2.85,2.85,24300.0
2014-12-17,2.85,3.325,2.85,3.325,13250.0
2014-12-18,3.325,4.275,3.325,3.8,3620.0
2014-12-19,4.75,5.225,4.75,5.225,1076.0
2014-12-22,5.225,5.225,4.75,4.75,778.0
2014-12-23,4.75,4.75,4.75,4.75,350.78
2014-12-24,5.225,5.225,5.225,5.225,150.0
2014-12-29,4.75,5.7,4.75,4.75,1561.0
2014-12-30,5.225,5.225,5.225,5.225,520.0
2014-12-31,5.225,5.7,5.225,5.7,1400.0
2015-01-02,6.65,6.65,6.65,6.65,264.0
2015-01-05,5.7,5.7,5.7,5.7,500.0
2015-01-06,5.7,5.7,5.7,5.7,0.0
2015-01-07,5.225,5.225,5.225,5.225,920.0
2015-01-08,5.225,5.225,5.225,5.225,0.0
2015-01-09,5.225,5.225,4.75,4.75,250.0
2015-01-12,4.75,4.75,4.75,4.75,250.0
2015-01-13,4.75,4.75,4.75,4.75,611.5
2015-01-14,4.75,4.75,4.75,4.75,2435.0
2015-01-15,5.225,5.225,5.225,5.225,10.0
2015-01-16,4.75,6.175,4.75,6.175,480.0
2015-01-19,5.225,5.225,4.75,4.75,105.0
2015-01-20,4.75,5.225,4.75,4.75,262.0
2015-01-21,4.75,4.75,4.75,4.75,0.0
2015-01-22,4.75,4.75,4.75,4.75,0.0
2015-01-23,4.275,4.75,4.275,4.75,338.9
2015-01-26,4.75,4.75,4.75,4.75,0.0
2015-01-27,4.75,4.75,4.75,4.75,0.0
2015-01-28,4.75,4.75,4.75,4.75,440.0
2015-01-29,4.75,4.75,4.75,4.75,0.0
2015-01-30,4.75,4.75,4.75,4.75,0.0
2015-02-02,4.75,4.75,4.275,4.275,752.6
2015-02-03,4.75,4.75,4.275,4.275,0.7
2015-02-04,4.75,4.75,4.275,4.275,9.0
2015-02-05,4.275,4.275,4.275,4.275,0.0
2015-02-06,4.75,4.75,4.275,4.275,8.0
2015-02-09,4.275,4.275,4.275,4.275,0.0
2015-02-10,4.275,4.275,4.275,4.275,50.0
2015-02-11,4.275,4.275,4.275,4.275,0.0
2015-02-12,4.275,4.275,4.275,4.275,0.0
2015-02-13,4.275,4.275,4.275,4.275,0.0
2015-02-17,4.275,4.275,4.275,4.275,550.0
2015-02-18,4.275,4.275,4.275,4.275,0.0
2015-02-19,4.75,4.75,4.75,4.75,1880.0
2015-02-20,4.275,4.75,4.275,4.75,8900.7
2015-02-23,4.75,4.75,4.75,4.75,0.0
2015-02-24,4.75,4.75,4.75,4.75,0.0
2015-02-25,4.275,4.275,4.275,4.275,800.0
2015-02-26,4.275,4.275,4.275,4.275,430.0
2015-02-27,4.75,4.75,4.275,4.275,200.0
2015-03-02,4.275,4.275,4.275,4.275,350.0
2015-03-03,4.275,4.275,4.275,4.275,0.0
2015-03-04,4.275,4.275,4.275,4.275,100.0
2015-03-05,4.75,4.75,4.75,4.75,10.0
2015-03-06,4.75,4.75,4.75,4.75,0.0
2015-03-09,4.275,4.275,4.275,4.275,450.0
2015-03-10,4.275,4.275,4.275,4.275,1450.0
2015-03-11,4.275,4.275,4.275,4.275,500.0
2015-03-12,4.275,4.275,4.275,4.275,0.0
2015-03-13,3.8,3.8,3.8,3.8,126.92
2015-03-16,3.8,3.8,3.8,3.8,400.0
2015-03-17,3.8,4.275,3.8,4.275,660.0
2015-03-18,4.275,4.275,4.275,4.275,37.0
2015-03-19,3.8,3.8,3.8,3.8,400.0
2015-03-20,3.8,4.275,3.8,3.8,400.75
2015-03-23,3.8,3.8,3.8,3.8,780.0
2015-03-24,3.8,3.8,3.8,3.8,400.0
2015-03-25,3.8,3.8,3.8,3.8,680.0
2015-03-26,3.8,3.8,3.8,3.8,14550.0
2015-03-27,3.8,3.8,3.8,3.8,0.0
2015-03-30,3.8,3.8,3.8,3.8,60.0
2015-03-31,3.8,3.8,3.8,3.8,200.0
2015-04-01,3.8,3.8,3.8,3.8,7.22
2015-04-02,3.8,3.8,3.8,3.8,0.0
2015-04-06,3.8,3.8,3.8,3.8,0.0
2015-04-07,3.8,3.8,3.8,3.8,370.0
2015-04-08,3.8,3.8,3.8,3.8,0.0
2015-04-09,3.8,3.8,3.8,3.8,0.0
2015-04-10,3.325,3.8,3.325,3.8,165.0
2015-04-13,3.325,3.8,3.325,3.8,458.0
2015-04-14,3.8,3.8,3.8,3.8,0.0
2015-04-15,3.8,3.8,3.8,3.8,0.0
2015-04-16,3.8,3.8,3.8,3.8,0.0
2015-04-17,3.8,3.8,3.8,3.8,0.0
2015-04-20,3.8,3.8,3.8,3.8,0.0
2015-04-21,3.8,3.8,3.8,3.8,0.0
2015-04-22,3.8,3.8,3.8,3.8,0.0
2015-04-23,3.8,3.8,3.8,3.8,0.0
2015-04-24,3.8,3.8,3.8,3.8,0.0
2015-04-27,4.275,4.275,3.8,3.8,15.0
2015-04-28,3.8,3.8,3.8,3.8,0.0
2015-04-29,3.8,3.8,3.8,3.8,300.0
2015-04-30,4.275,4.275,3.8,3.8,629.0
2015-05-01,3.8,3.8,3.8,3.8,0.0
2015-05-04,3.8,3.8,3.8,3.8,150.0
2015-05-05,3.8,3.8,3.8,3.8,0.0
2015-05-06,3.8,3.8,3.8,3.8,0.0
2015-05-07,3.8,3.8,3.8,3.8,0.0
2015-05-08,3.8,3.8,3.8,3.8,0.5
2015-05-11,3.8,3.8,3.8,3.8,0.0
2015-05-12,3.8,3.8,3.8,3.8,550.0
2015-05-13,3.8,3.8,3.8,3.8,350.75
2015-05-14,3.8,3.8,3.8,3.8,0.0
2015-05-15,3.8,3.8,3.8,3.8,0.0
2015-05-19,3.8,3.8,3.8,3.8,363.0
2015-05-20,3.8,3.8,3.8,3.8,450.0
2015-05-21,3.8,3.8,3.8,3.8,350.0
2015-05-22,3.8,3.8,3.8,3.8,0.0
2015-05-25,3.8,3.8,3.8,3.8,400.0
2015-05-26,4.275,4.75,4.275,4.75,4090.0
2015-05-27,4.75,4.75,4.275,4.275,800.0
2015-05-28,4.275,4.275,4.275,4.275,0.0
2015-05-29,4.275,4.275,4.275,4.275,0.0
2015-06-01,3.8,3.8,3.8,3.8,350.0
2015-06-02,3.8,3.8,3.8,3.8,0.0
2015-06-03,4.75,4.75,3.8,3.8,1.5
2015-06-04,3.8,3.8,3.8,3.8,350.0
2015-06-05,4.275,4.275,4.275,4.275,450.0
2015-06-08,4.275,4.275,4.275,4.275,450.0
2015-06-09,4.75,4.75,4.275,4.275,15.0
2015-06-10,4.275,4.275,4.275,4.275,400.0
2015-06-11,4.275,4.275,4.275,4.275,400.0
2015-06-12,4.275,4.275,4.275,4.275,600.0
2015-06-15,4.275,4.275,4.275,4.275,25460.0
2015-06-16,4.275,4.275,4.275,4.275,450.0
2015-06-17,4.275,4.275,4.275,4.275,500.0
2015-06-18,4.75,5.225,4.75,5.225,16720.0
2015-06-19,5.225,5.225,5.225,5.225,500.0
2015-06-22,4.75,4.75,4.75,4.75,200.0
2015-06-23,5.225,5.225,4.75,4.75,1.0
2015-06-24,4.275,4.75,4.275,4.75,1.0
2015-06-25,4.275,4.275,4.275,4.275,450.0
2015-06-26,4.275,4.275,4.275,4.275,0.0
2015-06-29,4.275,4.275,4.275,4.275,0.0
2015-06-30,4.275,4.275,4.275,4.275,0.0
2015-07-02,4.275,4.275,4.275,4.275,0.0
2015-07-03,4.275,4.275,4.275,4.275,0.0
2015-07-06,4.275,4.275,4.275,4.275,0.0
2015-07-07,5.225,5.225,4.75,4.75,3240.0
2015-07-08,4.75,4.75,4.75,4.75,10000.0
2015-07-09,5.225,5.225,5.225,5.225,960.0
2015-07-10,4.275,4.75,4.275,4.75,800.0
2015-07-13,4.275,5.225,4.275,4.275,59.0
2015-07-14,4.275,4.275,4.275,4.275,0.0
2015-07-15,4.75,4.75,4.275,4.275,505.11
2015-07-16,4.275,4.275,4.275,4.275,0.0
2015-07-17,4.275,4.275,4.275,4.275,0.0
2015-07-20,4.275,4.275,4.275,4.275,0.0
2015-07-21,4.275,4.275,4.275,4.275,0.0
2015-07-22,4.75,4.75,4.75,4.75,180.0
2015-07-23,4.275,4.275,4.275,4.275,3410.0
2015-07-24,4.275,4.275,4.275,4.275,350.0
2015-07-27,4.275,4.275,4.275,4.275,450.0
2015-07-28,4.275,4.275,4.275,4.275,400.0
2015-07-29,4.275,4.275,4.275,4.275,0.0
2015-07-30,4.75,4.75,4.75,4.75,200.0
2015-07-31,4.275,4.275,4.275,4.275,400.0
2015-08-04,4.275,4.275,4.275,4.275,1450.0
2015-08-05,4.75,4.75,4.275,4.275,5550.0
2015-08-06,4.275,4.75,3.8,4.75,1013.0
2015-08-07,4.75,4.75,4.75,4.75,0.0
2015-08-10,4.75,4.75,4.75,4.75,0.0
2015-08-11,4.75,4.75,4.75,4.75,0.0
2015-08-12,4.75,4.75,4.75,4.75,580.0
2015-08-13,4.75,4.75,4.75,4.75,30.0
2015-08-14,4.75,4.75,4.75,4.75,0.0
2015-08-17,4.275,4.275,3.8,3.8,500.0
2015-08-18,3.8,3.8,3.8,3.8,0.0
2015-08-19,3.8,3.8,3.8,3.8,0.0
2015-08-20,3.8,3.8,3.8,3.8,450.0
2015-08-21,3.8,3.8,3.8,3.8,0.0
2015-08-24,3.8,3.8,3.8,3.8,450.0
2015-08-25,3.8,3.8,3.8,3.8,0.0
2015-08-26,3.8,3.8,3.8,3.8,400.0
2015-08-27,4.275,4.275,4.275,4.275,70.0
2015-08-28,4.275,4.275,4.275,4.275,720.0
2015-08-31,4.275,5.225,4.275,5.225,3009.0
2015-09-01,5.225,5.7,5.225,5.7,1726.0
2015-09-02,5.7,5.7,5.7,5.7,200.0
2015-09-03,6.0,6.0,6.0,6.0,1000.0
2015-09-04,6.0,6.0,6.0,6.0,1000.0
2015-09-08,6.0,6.0,6.0,6.0,1483.33
2015-09-09,5.5,5.5,5.0,5.0,2650.0
2015-09-10,5.0,5.0,5.0,5.0,0.0
2015-09-11,5.0,5.0,5.0,5.0,650.0
2015-09-14,5.0,5.0,4.5,4.5,5613.04
2015-09-15,4.5,4.5,4.5,4.5,770.0
2015-09-16,4.5,4.5,4.5,4.5,0.0
2015-09-17,4.5,4.5,4.5,4.5,950.0
2015-09-18,4.5,4.5,4.5,4.5,310.0
2015-09-21,4.5,4.5,4.5,4.5,90.0
2015-09-22,4.5,4.5,4.5,4.5,0.0
2015-09-23,5.0,5.0,4.0,4.0,600.0
2015-09-24,4.5,4.5,4.5,4.5,220.0
2015-09-25,4.5,4.5,4.5,4.5,0.0
2015-09-28,4.5,4.5,4.5,4.5,0.0
2015-09-29,4.5,4.5,4.5,4.5,0.0
2015-09-30,4.0,4.0,4.0,4.0,480.0
2015-10-01,4.5,4.5,4.5,4.5,130.0
2015-10-02,4.5,4.5,4.5,4.5,2000.0
2015-10-05,4.5,4.5,4.5,4.5,0.0
2015-10-06,4.0,4.0,4.0,4.0,500.0
2015-10-07,4.0,4.0,4.0,4.0,0.0
2015-10-08,4.0,4.0,4.0,4.0,0.0
2015-10-09,4.0,4.0,4.0,4.0,0.0
2015-10-13,5.0,5.0,5.0,5.0,10.0
2015-10-14,4.0,4.0,4.0,4.0,600.0
2015-10-15,4.0,4.0,4.0,4.0,0.0
2015-10-16,4.0,4.0,4.0,4.0,0.0
2015-10-19,4.0,4.0,4.0,4.0,0.0
2015-10-20,4.0,4.0,4.0,4.0,0.0
2015-10-21,4.5,4.5,4.5,4.5,50.0
2015-10-22,4.5,4.5,4.5,4.5,250.0
2015-10-23,4.0,4.5,4.0,4.5,0.7
2015-10-26,4.5,4.5,4.0,4.5,3311.6
2015-10-27,4.5,4.5,4.5,4.5,0.0
2015-10-28,4.5,4.5,4.0,4.0,5400.5
2015-10-29,4.0,4.0,3.5,4.0,7516.6
2015-10-30,4.0,4.2,4.0,4.2,727.7
2015-11-02,4.45,4.45,4.0,4.0,1013.4
2015-11-03,4.0,4.0,4.0,4.0,28.0
2015-11-04,4.0,4.0,4.0,4.0,0.0
2015-11-05,4.4,4.4,4.4,4.4,880.0
2015-11-06,4.4,4.4,4.4,4.4,50.0
2015-11-09,4.1,4.1,4.1,4.1,550.0
2015-11-10,4.0,4.0,3.5,4.0,3550.0
2015-11-11,4.0,4.45,4.0,4.45,200.0
2015-11-12,4.45,4.45,4.45,4.45,0.0
2015-11-13,4.45,4.45,4.45,4.45,0.0
2015-11-16,4.45,4.45,4.45,4.45,0.0
2015-11-17,4.45,4.45,4.45,4.45,0.0
2015-11-18,4.45,4.45,4.45,4.45,0.0
2015-11-19,3.9,3.9,3.5,3.5,347.2
2015-11-20,3.5,4.0,3.5,3.5,611.0
2015-11-23,4.0,4.0,3.3,3.9,1650.0
2015-11-24,4.0,4.0,4.0,4.0,200.0
2015-11-25,3.6,3.9,3.6,3.9,100.0
2015-11-26,3.5,3.5,3.3,3.3,200.0
2015-11-27,3.3,3.3,3.3,3.3,550.0
2015-11-30,3.3,3.3,3.3,3.3,0.0
2015-12-01,3.3,3.3,3.3,3.3,0.0
2015-12-02,3.5,3.5,3.5,3.5,500.0
2015-12-03,3.5,3.5,3.5,3.5,0.0
2015-12-04,3.5,3.5,3.5,3.5,0.0
2015-12-07,3.5,3.5,3.5,3.5,0.0
2015-12-08,3.5,3.5,3.5,3.5,0.0
2015-12-09,4.0,4.0,3.5,3.5,1798.8
2015-12-10,3.5,3.5,3.5,3.5,88.8
2015-12-11,3.2,3.2,3.2,3.2,50.0
2015-12-14,3.2,3.2,3.2,3.2,100.0
2015-12-15,3.2,3.2,3.2,3.2,0.0
2015-12-16,3.2,3.2,3.2,3.2,0.0
2015-12-17,3.6,3.6,3.6,3.6,150.0
2015-12-18,3.9,4.0,3.9,4.0,7500.0
2015-12-21,4.0,4.0,4.0,4.0,100.0
2015-12-22,4.0,4.0,4.0,4.0,0.0
2015-12-23,4.0,4.0,4.0,4.0,0.0
2015-12-24,4.0,4.0,4.0,4.0,0.0
2015-12-29,4.0,4.0,4.0,4.0,0.0
2015-12-30,4.0,4.0,4.0,4.0,0.0
2015-12-31,3.8,3.9,3.1,3.9,2279.8
2016-01-04,3.6,3.6,3.5,3.5,4559.5
2016-01-05,3.8,3.8,3.8,3.8,525.0
2016-01-06,3.4,3.4,2.5,2.5,5000.0
2016-01-07,2.45,2.5,2.0,2.5,23719.5
2016-01-08,2.5,2.5,2.5,2.5,0.0
2016-01-11,3.4,3.4,2.9,3.0,1650.0
2016-01-12,2.55,2.55,2.5,2.5,38762.8
2016-01-13,3.4,3.4,2.5,2.5,40.0
2016-01-14,2.5,2.5,2.5,2.5,0.0
2016-01-15,2.5,2.5,2.5,2.5,500.0
2016-01-18,2.5,2.5,2.5,2.5,0.0
2016-01-19,2.5,2.6,2.5,2.6,2600.0
2016-01-20,2.6,2.6,2.6,2.6,0.0
2016-01-21,2.6,2.6,2.6,2.6,0.0
2016-01-22,2.5,3.1,2.5,3.1,1900.0
2016-01-25,3.1,3.1,3.1,3.1,0.0
2016-01-26,2.5,2.55,2.5,2.55,3709.5
2016-01-27,2.55,2.55,2.55,2.55,0.0
2016-01-28,2.9,2.9,2.5,2.5,1879.8
2016-01-29,2.55,2.6,2.5,2.6,850.0
2016-02-01,2.6,2.6,2.6,2.6,0.0
2016-02-02,2.65,2.65,2.6,2.6,2700.0
2016-02-03,2.6,2.6,2.6,2.6,0.0
2016-02-04,2.5,3.0,2.5,3.0,1509.5
2016-02-05,3.0,3.0,3.0,3.0,16950.0
2016-02-08,3.0,3.0,3.0,3.0,0.0
2016-02-09,3.0,3.0,3.0,3.0,0.0
2016-02-10,2.5,2.5,2.5,2.5,3559.5
2016-02-11,2.5,2.5,2.5,2.5,5409.5
2016-02-12,2.55,2.8,2.5,2.8,1733.6
2016-02-16,2.6,2.6,2.6,2.6,607.6
2016-02-17,2.5,2.5,2.5,2.5,50.0
2016-02-18,2.6,2.6,2.6,2.6,1909.5
2016-02-19,2.6,2.6,2.6,2.6,300.0
2016-02-22,2.6,2.6,2.6,2.6,0.0
2016-02-23,2.6,2.6,2.6,2.6,0.0
2016-02-24,2.5,2.5,2.35,2.35,2000.0
2016-02-25,2.5,2.5,2.5,2.5,300.0
2016-02-26,2.5,2.5,2.5,2.5,0.0
2016-02-29,2.6,2.6,2.6,2.6,100.0
2016-03-01,2.6,2.6,2.6,2.6,0.0
2016-03-02,2.6,2.6,2.5,2.5,415.0
2016-03-03,2.5,2.6,2.5,2.6,2507.6
2016-03-04,2.5,2.8,2.5,2.5,4950.0
2016-03-07,2.8,2.8,2.65,2.65,6110.0
2016-03-08,2.65,2.65,2.6,2.6,7100.0
2016-03-09,2.6,2.6,2.6,2.6,0.0
2016-03-10,2.6,2.6,2.6,2.6,0.0
2016-03-11,2.6,2.6,2.6,2.6,0.0
2016-03-14,2.6,2.6,2.6,2.6,0.0
2016-03-15,2.6,2.6,2.6,2.6,0.0
2016-03-16,2.8,2.8,2.8,2.8,300.0
2016-03-17,2.65,2.65,2.6,2.6,5100.0
2016-03-18,2.6,2.6,2.6,2.6,0.0
2016-03-21,2.6,2.6,2.6,2.6,0.0
2016-03-22,2.8,2.8,2.8,2.8,500.0
2016-03-23,2.8,2.8,2.8,2.8,0.0
2016-03-24,2.6,2.6,2.5,2.5,10261.0
2016-03-28,2.6,2.6,2.5,2.5,8147.6
2016-03-29,2.5,2.5,2.5,2.5,0.0
2016-03-30,2.5,2.5,2.5,2.5,0.0
2016-03-31,2.5,2.5,2.5,2.5,0.0
2016-04-01,2.6,2.6,2.6,2.6,3200.0
2016-04-04,2.6,2.6,2.6,2.6,0.0
2016-04-05,2.5,2.5,2.0,2.0,35580.0
2016-04-06,2.0,2.0,2.0,2.0,0.0
2016-04-07,2.6,2.6,2.4,2.4,2928.6
2016-04-08,2.4,2.4,2.4,2.4,0.0
2016-04-11,2.4,2.4,2.4,2.4,0.0
2016-04-12,2.4,2.4,2.2,2.2,3559.5
2016-04-13,2.3,2.3,2.3,2.3,5000.0
2016-04-14,2.15,2.15,2.15,2.15,3550.0
2016-04-15,2.1,2.2,2.0,2.2,8159.5
2016-04-18,2.2,2.2,2.2,2.2,150.0
2016-04-19,2.35,2.4,2.15,2.15,10526.5
2016-04-20,2.35,2.4,2.35,2.4,12362.5
2016-04-21,2.45,2.45,2.2,2.25,19105.1
2016-04-22,2.35,2.35,2.2,2.3,28350.0
2016-04-25,2.25,2.3,2.25,2.3,18800.0
2016-04-26,2.65,2.65,2.4,2.4,1000.0
2016-04-27,2.55,2.8,2.55,2.8,6820.0
2016-04-28,2.8,2.8,2.8,2.8,0.0
2016-04-29,2.5,2.7,2.45,2.7,6283.4
2016-05-02,2.7,2.7,2.35,2.35,28290.0
2016-05-03,2.35,2.35,2.35,2.35,0.0
2016-05-04,2.7,2.7,2.7,2.7,5900.0
2016-05-05,2.6,2.9,2.55,2.85,30895.3
2016-05-06,2.75,2.8,2.5,2.5,26850.0
2016-05-09,2.55,2.55,2.55,2.55,3800.0
2016-05-10,2.8,3.0,2.8,3.0,27433.6
2016-05-11,3.0,3.0,3.0,3.0,4300.0
2016-05-12,3.0,3.0,3.0,3.0,0.0
2016-05-13,2.8,3.0,2.8,3.0,1550.0
2016-05-16,3.0,3.0,3.0,3.0,350.0
2016-05-17,3.0,3.1,3.0,3.1,3450.0
2016-05-18,2.95,2.95,2.9,2.9,1750.0
2016-05-19,3.1,3.1,3.1,3.1,200.0
2016-05-20,3.0,3.0,3.0,3.0,1600.0
2016-05-24,2.9,2.9,2.9,2.9,1300.0
2016-05-25,2.9,2.9,2.9,2.9,0.0
2016-05-26,2.8,2.9,2.8,2.9,10563.2
2016-05-27,2.9,2.9,2.9,2.9,100.0
2016-05-30,2.9,2.9,2.9,2.9,0.0
2016-05-31,2.6,2.8,2.45,2.55,16400.0
2016-06-01,2.75,2.75,2.75,2.75,1450.0
2016-06-02,2.8,2.8,2.75,2.75,30.0
2016-06-03,2.8,2.8,2.6,2.6,2580.0
2016-06-06,2.6,2.6,2.6,2.6,0.0
2016-06-07,2.6,2.6,2.6,2.6,0.0
2016-06-08,2.6,2.6,2.6,2.6,0.0
2016-06-09,2.55,2.9,2.5,2.9,5300.0
2016-06-10,2.8,2.9,2.8,2.9,350.0
2016-06-13,2.6,2.9,2.6,2.9,1550.0
2016-06-14,2.7,2.8,2.6,2.75,1875.0
2016-06-15,2.9,2.9,2.9,2.9,50.0
2016-06-16,2.9,2.9,2.9,2.9,0.0
2016-06-17,2.9,2.9,2.9,2.9,1550.0
2016-06-20,2.9,2.9,2.9,2.9,0.0
2016-06-21,2.9,2.9,2.9,2.9,0.0
2016-06-22,2.7,2.7,2.7,2.7,500.0
2016-06-23,2.8,2.8,2.15,2.5,67000.0
2016-06-24,2.75,2.8,2.75,2.8,2350.0
2016-06-27,2.55,2.8,2.5,2.8,450.0
2016-06-28,2.8,2.8,2.8,2.8,0.0
2016-06-29,2.8,2.8,2.8,2.8,180.0
2016-06-30,2.8,2.8,2.8,2.8,0.0
2016-07-04,2.8,2.8,2.6,2.8,718.9
2016-07-05,2.55,2.8,2.55,2.8,7110.0
2016-07-06,2.8,2.8,2.8,2.8,1200.0
2016-07-07,2.8,2.8,2.8,2.8,700.0
2016-07-08,2.8,2.8,2.8,2.8,0.0
2016-07-11,2.8,2.8,2.8,2.8,0.0
2016-07-12,2.7,2.7,2.7,2.7,8000.0
2016-07-13,2.7,2.7,2.7,2.7,0.0
2016-07-14,2.7,2.7,2.7,2.7,600.0
2016-07-15,2.7,2.8,2.7,2.8,1500.0
2016-07-18,2.7,2.7,2.7,2.7,7800.0
2016-07-19,2.65,2.65,2.55,2.55,5250.0
2016-07-20,2.55,2.55,2.55,2.55,0.0
2016-07-21,2.8,2.8,2.8,2.8,1050.0
2016-07-22,2.7,2.8,2.7,2.8,4690.0
2016-07-25,2.8,2.8,2.8,2.8,0.0
2016-07-26,2.8,2.8,2.6,2.6,400.0
2016-07-27,2.7,2.7,2.7,2.7,2000.0
2016-07-28,2.6,2.8,2.6,2.8,3000.0
2016-07-29,2.8,2.8,2.8,2.8,0.0
2016-08-02,2.9,2.9,2.9,2.9,200.0
2016-08-03,2.9,2.9,2.9,2.9,1000.0
2016-08-04,2.65,2.8,2.65,2.8,150.0
2016-08-05,2.8,2.8,2.8,2.8,0.0
2016-08-08,2.8,2.8,2.8,2.8,500.0
2016-08-09,2.9,2.9,2.9,2.9,1700.0
2016-08-10,2.8,2.85,2.7,2.7,11025.0
2016-08-11,2.9,3.5,2.9,3.1,4040.0
2016-08-12,3.0,3.0,2.7,2.7,6400.0
2016-08-15,2.7,2.8,2.6,2.6,6000.0
2016-08-16,2.65,2.7,2.6,2.7,6600.0
2016-08-17,2.65,2.65,2.6,2.6,700.0
2016-08-18,2.7,2.8,2.7,2.7,18850.0
2016-08-19,2.6,2.7,2.6,2.7,3800.0
2016-08-22,2.65,2.75,2.5,2.55,2450.0
2016-08-23,2.7,2.7,2.7,2.7,2880.0
2016-08-24,2.7,2.7,2.55,2.7,2950.0
2016-08-25,2.55,2.65,2.45,2.65,13779.8
2016-08-26,2.65,2.65,2.5,2.5,17300.0
2016-08-29,2.65,2.65,2.5,2.55,9200.0
2016-08-30,2.65,2.65,2.6,2.6,3100.0
2016-08-31,2.45,2.5,2.45,2.5,1450.0
2016-09-01,2.55,2.55,2.55,2.55,100.0
2016-09-02,2.5,2.5,2.5,2.5,2000.0
2016-09-06,2.5,2.5,2.35,2.4,16989.0
2016-09-07,2.4,2.4,2.4,2.4,5055.0
2016-09-08,2.4,2.5,2.4,2.5,23050.0
2016-09-09,2.5,2.5,2.45,2.45,3311.1
2016-09-12,2.45,2.45,2.45,2.45,0.0
2016-09-13,2.5,2.5,2.4,2.4,49411.8
2016-09-14,2.4,2.4,2.3,2.3,1500.0
2016-09-15,2.3,2.3,2.3,2.3,0.0
2016-09-16,2.5,2.6,2.5,2.55,3800.0
2016-09-19,2.7,2.8,2.5,2.5,3040.0
2016-09-20,2.8,2.8,2.8,2.8,3150.0
2016-09-21,2.8,2.8,2.8,2.8,200.0
2016-09-22,2.9,2.9,2.7,2.7,11510.0
2016-09-23,2.7,2.7,2.7,2.7,150.0
2016-09-26,2.8,2.8,2.8,2.8,2350.0
2016-09-27,2.75,2.8,2.3,2.8,2607.9
2016-09-28,2.5,2.8,2.5,2.8,3370.0
2016-09-29,2.8,2.8,2.6,2.8,3402.0
2016-09-30,2.8,2.8,2.8,2.8,0.0
2016-10-03,2.7,2.8,2.6,2.6,11250.0
2016-10-04,2.6,2.8,2.6,2.7,1318.5
2016-10-05,2.8,3.1,2.8,2.8,13850.0
2016-10-06,3.45,3.45,2.85,2.9,3300.0
2016-10-07,2.9,2.9,2.8,2.8,5500.0
2016-10-11,3.2,3.2,3.0,3.0,4045.0
2016-10-12,3.0,3.0,3.0,3.0,2050.0
2016-10-13,2.9,2.9,2.8,2.8,14410.0
2016-10-14,3.0,3.2,3.0,3.0,14580.0
2016-10-17,3.15,3.15,3.05,3.05,1350.0
2016-10-18,3.05,3.05,3.05,3.05,3000.0
2016-10-19,3.0,3.0,3.0,3.0,5100.0
2016-10-20,3.15,3.2,2.9,3.0,8043.0
2016-10-21,3.0,3.05,3.0,3.0,14135.0
2016-10-24,3.0,3.0,2.9,3.0,4568.0
2016-10-25,2.8,2.8,2.7,2.7,20350.0
2016-10-26,2.8,2.85,2.8,2.8,32490.0
2016-10-27,2.9,2.95,2.8,2.85,17409.5
2016-10-28,2.85,2.85,2.85,2.85,0.0
2016-10-31,2.8,2.8,2.65,2.65,670.0
2016-11-01,2.75,2.95,2.7,2.95,2770.0
2016-11-02,2.75,2.75,2.6,2.6,1150.0
2016-11-03,2.7,2.7,2.65,2.65,26450.0
2016-11-04,2.6,2.65,2.6,2.65,1450.0
2016-11-07,2.55,2.7,2.55,2.7,5800.0
2016-11-08,2.75,2.75,2.7,2.7,2800.0
2016-11-09,2.5,2.75,2.5,2.75,5192.2
2016-11-10,2.75,2.75,2.7,2.75,19955.4
2016-11-11,2.55,2.85,2.5,2.6,16720.0
2016-11-14,2.75,2.85,2.75,2.8,17958.9
2016-11-15,2.9,3.0,2.45,2.9,206113.1
2016-11-16,2.9,2.9,2.9,2.9,22450.0
2016-11-17,2.8,2.95,2.8,2.95,31100.0
2016-11-18,2.85,3.0,2.85,3.0,9801.3
2016-11-21,3.0,3.0,2.9,2.9,50600.0
2016-11-22,2.9,2.9,2.85,2.85,2650.0
2016-11-23,2.8,2.8,2.8,2.8,700.0
2016-11-24,2.85,2.85,2.8,2.8,5350.0
2016-11-25,2.8,2.8,2.8,2.8,3370.0
2016-11-28,2.8,2.8,2.8,2.8,6240.0
2016-11-29,2.7,2.8,2.7,2.7,3450.0
2016-11-30,2.9,3.0,2.9,2.9,26714.5
2016-12-01,2.75,3.0,2.6,2.9,22744.5
2016-12-02,3.0,3.0,2.95,3.0,8400.0
2016-12-05,3.05,3.4,3.0,3.1,10050.0
2016-12-06,3.15,3.15,3.1,3.1,2000.0
2016-12-07,3.1,3.2,3.05,3.15,15500.0
2016-12-08,3.2,3.25,3.15,3.2,11300.0
2016-12-09,3.2,3.35,3.2,3.25,29618.5
2016-12-12,3.3,3.4,3.25,3.4,81292.5
2016-12-13,3.35,3.4,3.2,3.3,101570.0
2016-12-14,3.25,3.35,3.05,3.3,113162.5
2016-12-15,3.2,3.4,3.1,3.4,10450.0
2016-12-16,3.35,4.0,3.35,3.9,180413.0
2016-12-19,3.7,3.85,3.7,3.75,3935.0
2016-12-20,3.5,3.85,3.5,3.75,3379.8
2016-12-21,3.9,3.9,3.8,3.9,750.0
2016-12-22,3.9,4.1,3.9,4.1,35025.2
2016-12-23,4.35,4.4,4.05,4.3,21725.0
2016-12-28,4.4,4.45,4.35,4.45,1750.0
2016-12-29,4.5,4.5,4.1,4.1,2350.0
2016-12-30,4.4,4.4,4.1,4.15,1620.0
2017-01-03,4.4,4.4,4.1,4.35,5850.0
2017-01-04,4.3,4.4,4.3,4.4,19540.0
2017-01-05,4.35,4.35,4.1,4.25,7385.0
2017-01-06,4.3,4.35,4.0,4.05,22480.0
2017-01-09,4.25,4.25,4.0,4.0,16609.7
2017-01-10,4.1,4.1,3.95,4.0,25062.5
2017-01-11,4.1,4.1,4.0,4.1,8745.1
2017-01-12,4.1,4.2,4.1,4.2,1600.0
2017-01-13,4.35,4.7,4.35,4.5,32910.8
2017-01-16,4.5,4.8,4.5,4.5,13103.0
2017-01-17,4.75,4.8,4.65,4.75,5640.0
2017-01-18,4.75,5.1,4.55,4.9,39758.7
2017-01-19,5.1,5.1,4.8,5.0,17430.0
2017-01-20,5.0,5.0,4.6,4.9,14857.5
2017-01-23,4.9,5.0,4.3,4.3,27779.7
2017-01-24,4.35,4.75,4.3,4.75,9300.0
2017-01-25,4.8,5.0,4.55,4.75,8850.0
2017-01-26,4.65,4.8,4.65,4.8,5750.0
2017-01-27,4.75,4.8,4.6,4.75,5856.7
2017-01-30,4.6,4.75,4.05,4.5,17784.1
2017-01-31,4.25,4.6,4.25,4.6,11550.0
2017-02-01,4.5,4.6,4.5,4.6,2300.0
2017-02-02,4.5,4.6,4.15,4.6,2148.8
2017-02-03,4.2,4.6,4.15,4.6,2280.0
2017-02-06,4.6,4.6,4.25,4.25,3727.7
2017-02-07,4.35,4.35,3.95,4.05,12250.0
2017-02-08,4.3,4.3,3.85,4.0,7383.0
2017-02-09,4.2,4.3,4.0,4.0,10750.0
2017-02-10,4.4,4.5,4.4,4.4,2500.0
2017-02-13,4.5,4.6,4.4,4.5,2523.9
2017-02-14,4.4,4.5,4.2,4.5,9541.0
2017-02-15,4.45,4.5,4.45,4.5,300.0
2017-02-16,4.55,4.6,4.5,4.5,3072.0
2017-02-17,4.35,4.7,4.35,4.7,1772.0
2017-02-21,4.7,4.7,4.6,4.7,11630.0
2017-02-22,4.7,4.7,4.4,4.6,5460.0
2017-02-23,4.6,4.6,4.6,4.6,0.0
2017-02-24,4.8,4.9,4.7,4.75,18245.0
2017-02-27,4.6,4.6,4.6,4.6,8200.0
2017-02-28,4.7,4.75,4.55,4.75,7031.3
2017-03-01,4.75,4.75,4.5,4.75,12197.3
2017-03-02,4.6,4.6,4.2,4.25,7000.0
2017-03-03,4.4,4.7,4.3,4.7,11550.0
2017-03-06,4.4,4.6,4.4,4.55,6308.5
2017-03-07,4.55,4.7,4.55,4.7,2600.0
2017-03-08,4.7,4.7,4.7,4.7,2500.0
2017-03-09,4.45,4.5,4.4,4.4,2760.0
2017-03-10,4.5,4.6,4.5,4.5,2700.0
2017-03-13,4.6,4.6,4.15,4.15,12010.0
2017-03-14,4.25,4.3,4.0,4.0,14267.4
2017-03-15,4.2,4.3,4.2,4.3,3450.0
2017-03-16,4.4,4.4,4.2,4.3,5870.3
2017-03-17,4.45,4.6,4.45,4.5,1450.0
2017-03-20,4.5,4.5,4.5,4.5,0.0
2017-03-21,4.3,4.3,4.2,4.3,6050.0
2017-03-22,4.2,4.3,4.2,4.3,550.0
2017-03-23,4.3,4.3,4.3,4.3,2033.0
2017-03-24,4.4,4.6,4.05,4.35,27710.0
2017-03-27,4.35,4.35,4.35,4.35,100.0
2017-03-28,4.35,4.5,4.35,4.5,3456.9
2017-03-29,4.5,4.5,4.5,4.5,0.0
2017-03-30,4.4,4.4,4.1,4.2,10544.5
2017-03-31,4.2,4.4,4.2,4.4,6032.1
2017-04-03,4.2,4.2,4.2,4.2,250.0
2017-04-04,4.2,4.3,4.2,4.3,4579.8
2017-04-05,4.2,4.7,4.1,4.5,43869.0
2017-04-06,4.3,4.3,4.15,4.25,11530.0
2017-04-07,4.25,4.3,4.1,4.3,17160.0
2017-04-10,4.3,4.3,4.3,4.3,0.0
2017-04-11,4.3,4.3,4.3,4.3,200.0
2017-04-12,4.15,4.2,4.15,4.15,6450.0
2017-04-13,4.2,4.2,4.1,4.1,2150.0
2017-04-17,4.35,4.35,4.1,4.3,14340.0
2017-04-18,4.3,4.3,4.3,4.3,0.0
2017-04-19,4.05,4.15,4.05,4.15,9540.0
2017-04-20,4.1,4.2,3.95,4.2,14050.0
2017-04-21,4.05,4.15,4.05,4.1,2000.0
2017-04-24,3.95,4.15,3.7,4.15,14045.0
2017-04-25,3.9,3.9,3.8,3.85,15500.0
2017-04-26,3.9,3.9,3.7,3.85,7450.0
2017-04-27,3.75,3.75,3.55,3.55,14720.0
2017-04-28,3.9,3.9,3.5,3.75,59738.0
2017-05-01,3.65,3.65,3.55,3.65,20890.5
2017-05-02,3.75,3.75,3.6,3.6,47300.0
2017-05-03,3.65,3.75,3.65,3.7,8175.0
2017-05-04,3.7,3.7,3.7,3.7,12800.0
2017-05-05,3.5,3.85,3.5,3.6,500.0
2017-05-08,3.6,3.8,3.55,3.7,2250.0
2017-05-09,3.7,3.7,3.4,3.6,5774.3
2017-05-10,3.45,3.55,3.4,3.55,1450.0
2017-05-11,3.8,4.6,3.8,4.6,77811.2
2017-05-12,4.55,4.7,4.3,4.6,441004.2
2017-05-15,4.55,4.6,4.5,4.5,22730.0
2017-05-16,4.55,5.1,4.55,4.8,54666.6
2017-05-17,4.8,4.8,4.55,4.6,10080.0
2017-05-18,4.8,4.8,4.8,4.8,850.0
2017-05-19,5.0,5.0,4.8,4.8,5150.0
2017-05-23,4.9,4.9,4.8,4.8,150.0
2017-05-24,4.6,4.7,4.6,4.7,3050.0
2017-05-25,4.6,4.65,4.6,4.6,12400.0
2017-05-26,4.7,4.7,4.55,4.6,8400.0
2017-05-29,4.5,4.5,4.5,4.5,50.0
2017-05-30,4.5,4.5,4.4,4.4,1200.0
2017-05-31,4.2,4.6,4.2,4.25,3950.0
2017-06-01,4.55,4.55,4.3,4.4,14100.0
2017-06-02,4.55,4.55,4.35,4.35,4450.0
2017-06-05,4.35,4.35,3.85,3.95,15460.0
2017-06-06,4.1,4.3,4.0,4.3,4590.0
2017-06-07,4.25,4.35,4.15,4.15,16570.0
2017-06-08,4.05,4.1,4.05,4.1,1750.0
2017-06-09,4.1,4.2,4.0,4.2,602.0
2017-06-12,4.2,4.2,4.2,4.2,50.0
2017-06-13,4.1,4.1,4.1,4.1,90.0
2017-06-14,4.2,4.2,4.2,4.2,50.0
2017-06-15,4.0,4.0,3.9,3.9,9950.0
2017-06-16,3.8,3.9,3.8,3.9,6000.0
2017-06-19,3.75,3.75,3.7,3.75,12604.3
2017-06-20,3.7,3.7,3.6,3.7,3300.0
2017-06-21,3.6,3.7,3.55,3.7,68350.0
2017-06-22,3.7,3.7,3.6,3.6,1750.0
2017-06-23,3.55,3.6,3.5,3.5,24250.0
2017-06-26,3.7,3.7,3.35,3.55,2029.8
2017-06-27,3.4,3.55,3.4,3.55,9300.0
2017-06-28,3.45,3.55,3.35,3.45,5600.0
2017-06-29,3.5,3.5,3.5,3.5,12500.0
2017-06-30,3.5,3.5,3.5,3.5,26600.0
2017-07-04,3.5,3.5,3.5,3.5,0.0
2017-07-05,3.5,3.5,3.5,3.5,0.0
2017-07-06,3.55,3.55,3.5,3.5,24600.0
2017-07-07,3.5,3.5,3.3,3.5,4460.0
2017-07-10,3.6,3.6,3.5,3.5,7612.0
2017-07-11,3.4,3.4,3.4,3.4,2500.0
2017-07-12,3.95,3.95,3.8,3.8,210.0
2017-07-13,3.7,3.7,3.7,3.7,7500.0
2017-07-14,3.7,3.7,3.7,3.7,6200.0
2017-07-17,3.4,3.7,3.4,3.7,35.0
2017-07-18,3.55,3.6,3.4,3.6,11550.0
2017-07-19,3.55,3.8,3.55,3.6,18640.0
2017-07-20,3.5,3.5,3.5,3.5,1300.0
2017-07-21,3.65,3.7,3.4,3.4,22860.0
2017-07-24,3.65,3.65,3.5,3.6,14623.1
2017-07-25,3.6,3.6,3.6,3.6,100.0
2017-07-26,3.6,3.6,3.6,3.6,100.0
2017-07-27,3.4,3.65,3.4,3.65,5000.0
2017-07-28,3.75,3.8,3.75,3.8,2150.0
2017-07-31,3.65,3.65,3.5,3.5,4900.0
2017-08-01,3.55,3.55,3.5,3.5,1900.0
2017-08-02,3.7,3.8,3.5,3.55,8178.5
2017-08-03,3.5,3.65,3.5,3.65,409.0
2017-08-04,3.6,3.8,3.6,3.8,5700.0
2017-08-08,3.8,3.8,3.7,3.8,5500.0
2017-08-09,3.7,3.8,3.7,3.8,9924.5
2017-08-10,3.65,3.65,3.5,3.5,7240.0
2017-08-11,3.7,3.85,3.4,3.65,82400.0
2017-08-14,3.7,3.7,3.65,3.7,16450.0
2017-08-15,3.7,3.7,3.7,3.7,3120.0
2017-08-16,3.7,3.7,3.7,3.7,2200.0
2017-08-17,3.7,3.7,3.7,3.7,550.0
2017-08-18,3.5,3.5,3.35,3.5,1020.0
2017-08-21,3.55,3.55,3.35,3.35,2030.0
2017-08-22,3.5,3.5,3.2,3.35,13300.0
2017-08-23,3.35,3.35,3.35,3.35,100.0
2017-08-24,3.6,3.6,3.6,3.6,600.0
2017-08-25,3.35,3.35,3.3,3.3,2750.0
2017-08-28,3.5,3.5,3.35,3.5,200.0
2017-08-29,3.4,3.4,3.4,3.4,450.0
2017-08-30,3.4,3.4,3.4,3.4,50.0
2017-08-31,3.5,3.5,3.4,3.5,3670.0
2017-09-01,3.6,3.65,3.6,3.65,2385.0
2017-09-05,3.65,3.65,3.65,3.65,0.0
2017-09-06,3.45,3.45,3.3,3.45,4350.0
2017-09-07,3.55,3.55,3.55,3.55,1250.0
2017-09-08,3.55,3.55,3.5,3.5,2400.0
2017-09-11,3.4,3.4,3.4,3.4,625.8
2017-09-12,3.4,3.4,3.4,3.4,4200.0
2017-09-13,3.45,3.5,3.45,3.5,1811.9
2017-09-14,3.45,3.45,3.4,3.4,4650.0
2017-09-15,3.4,3.45,3.3,3.4,3870.5
2017-09-18,3.35,3.35,3.25,3.25,2750.0
2017-09-19,3.25,3.3,3.2,3.2,1750.0
2017-09-20,3.45,3.5,3.4,3.5,4550.0
2017-09-21,3.45,3.6,3.45,3.6,2550.0
2017-09-22,3.6,3.6,3.6,3.6,0.0
2017-09-25,3.65,3.9,3.5,3.9,3870.0
2017-09-26,3.8,3.9,3.8,3.9,9200.0
2017-09-27,3.65,3.9,3.65,3.9,40.0
2017-09-28,3.65,3.9,3.65,3.9,14311.4
2017-09-29,4.0,4.0,4.0,4.0,10650.0
2017-10-02,4.1,4.1,3.7,4.0,1870.0
2017-10-03,3.8,3.9,3.8,3.8,1400.0
2017-10-04,3.8,3.8,3.8,3.8,0.0
2017-10-05,3.8,3.8,3.8,3.8,50.0
2017-10-06,3.85,3.85,3.85,3.85,5150.0
2017-10-10,3.85,3.85,3.85,3.85,0.0
2017-10-11,3.85,3.85,3.85,3.85,0.0
2017-10-12,3.85,3.85,3.85,3.85,0.0
2017-10-13,3.7,3.7,3.7,3.7,12600.0
2017-10-16,3.7,3.7,3.7,3.7,0.0
2017-10-17,3.55,3.7,3.55,3.7,1400.0
2017-10-18,3.65,3.7,3.55,3.55,5700.0
2017-10-19,3.6,3.6,3.6,3.6,5000.0
2017-10-20,3.55,3.55,3.55,3.55,2200.0
2017-10-23,3.6,3.6,3.6,3.6,2550.0
2017-10-24,3.5,3.5,3.5,3.5,1500.0
2017-10-25,3.5,3.5,3.35,3.35,40640.0
2017-10-26,3.4,3.6,3.4,3.5,3200.0
2017-10-27,3.5,3.7,3.5,3.6,36840.0
2017-10-30,3.6,4.0,3.6,4.0,27115.5
2017-10-31,3.95,4.2,3.95,4.2,7628.8
2017-11-01,4.3,4.35,4.0,4.2,14822.5
2017-11-02,4.0,4.2,3.9,3.9,1000.0
2017-11-03,4.0,4.1,3.9,3.9,6850.0
2017-11-06,4.0,4.2,4.0,4.15,5450.0
2017-11-07,4.05,4.25,4.05,4.2,43550.0
2017-11-08,4.4,4.4,4.2,4.3,33610.0
2017-11-09,4.2,4.5,4.2,4.4,10009.5
2017-11-10,4.5,4.7,4.05,4.3,67414.5
2017-11-13,4.4,4.5,4.4,4.4,3190.0
2017-11-14,4.3,4.4,4.3,4.3,3050.0
2017-11-15,4.3,4.4,4.1,4.15,9430.0
2017-11-16,4.15,4.3,4.15,4.3,1310.0
2017-11-17,4.5,4.5,4.2,4.2,6482.0
2017-11-20,4.75,4.75,4.1,4.2,10330.0
2017-11-21,4.4,4.4,4.0,4.4,12790.1
2017-11-22,4.4,4.6,4.15,4.45,16009.7
2017-11-23,4.3,4.4,4.3,4.4,7194.4
2017-11-24,4.3,4.45,4.2,4.3,5196.7
2017-11-27,4.3,4.3,4.2,4.2,1950.0
2017-11-28,4.3,4.3,4.15,4.2,8650.0
2017-11-29,4.15,4.3,4.15,4.25,2910.0
2017-11-30,4.3,4.45,4.1,4.45,22210.0
2017-12-01,4.45,4.55,4.4,4.55,10625.0
2017-12-04,4.5,4.6,4.4,4.4,2917.9
2017-12-05,4.35,4.55,4.35,4.55,1410.0
2017-12-06,4.55,4.55,4.2,4.3,1075.0
2017-12-07,4.3,4.3,4.25,4.3,3000.0
2017-12-08,4.3,4.3,4.25,4.25,12300.0
2017-12-11,4.3,4.3,4.0,4.3,7330.0
2017-12-12,4.3,4.3,3.7,4.1,8780.0
2017-12-13,4.25,4.25,3.9,4.1,1992.5
2017-12-14,4.1,4.1,4.1,4.1,900.8
2017-12-15,3.9,4.3,3.9,4.1,56430.0
2017-12-18,4.0,4.1,4.0,4.05,9580.0
2017-12-19,4.1,4.3,3.7,4.3,34475.0
2017-12-20,4.1,4.35,4.0,4.35,3150.0
2017-12-21,4.3,4.35,4.3,4.35,3350.0
2017-12-22,4.2,4.3,4.0,4.25,14915.7
2017-12-27,4.2,4.3,4.2,4.25,4930.0
2017-12-28,4.25,4.3,4.25,4.3,8080.0
2017-12-29,4.35,4.35,4.2,4.35,2880.0
2018-01-02,4.2,4.35,4.2,4.35,3300.0
2018-01-03,4.2,4.2,3.85,4.1,18960.0
2018-01-04,4.0,4.3,3.85,3.9,8968.0
2018-01-05,4.15,4.15,3.9,3.9,7229.4
2018-01-08,3.95,3.95,3.8,3.8,27270.0
2018-01-09,3.9,4.1,3.9,3.95,5750.0
2018-01-10,3.95,3.95,3.8,3.8,8328.8
2018-01-11,3.8,4.15,3.7,3.9,41550.0
2018-01-12,3.85,4.0,3.85,3.9,2700.0
2018-01-15,3.9,4.15,3.9,4.05,22651.2
2018-01-16,4.05,4.1,3.9,4.1,11167.7
2018-01-17,3.9,3.95,3.75,3.75,1900.0
2018-01-18,3.85,3.9,3.7,3.7,9021.7
2018-01-19,3.7,3.75,3.55,3.65,34290.0
2018-01-22,3.95,4.0,3.9,3.9,2870.0
2018-01-23,3.95,3.95,3.9,3.9,3400.0
2018-01-24,3.75,3.95,3.7,3.7,8634.5
2018-01-25,3.7,3.7,3.65,3.65,3350.0
2018-01-26,3.8,3.8,3.6,3.75,13120.4
2018-01-29,3.8,3.8,3.65,3.75,5000.0
2018-01-30,3.6,3.65,3.55,3.6,32326.8
2018-01-31,3.6,3.8,3.55,3.8,16900.0
2018-02-01,3.8,3.8,3.55,3.55,2469.7
2018-02-02,3.6,3.6,3.2,3.4,8920.0
2018-02-05,3.35,3.5,3.35,3.4,1951.9
2018-02-06,3.5,3.5,3.2,3.5,420.0
2018-02-07,3.5,3.5,3.5,3.5,2550.0
2018-02-08,3.6,3.6,3.6,3.6,350.0
2018-02-09,3.6,3.6,3.5,3.5,2650.0
2018-02-12,3.4,3.6,3.4,3.6,4850.0
2018-02-13,3.6,3.6,3.5,3.6,3450.0
2018-02-14,3.5,3.6,3.4,3.6,7600.0
2018-02-15,3.6,3.6,3.6,3.6,140.0
2018-02-16,3.5,3.5,3.45,3.45,110.0
2018-02-20,3.5,3.6,3.2,3.6,7550.0
2018-02-21,3.6,3.6,3.45,3.45,1450.0
2018-02-22,3.35,3.5,3.35,3.5,3550.0
2018-02-23,3.5,3.5,3.35,3.5,9250.0
2018-02-26,3.6,3.6,3.5,3.55,4714.0
2018-02-27,3.55,3.6,3.55,3.6,17020.0
2018-02-28,3.6,3.6,3.4,3.5,18713.9
2018-03-01,3.5,3.8,3.4,3.5,3307.9
2018-03-02,3.4,3.4,3.4,3.4,9150.0
2018-03-05,3.55,3.55,3.55,3.55,2800.0
2018-03-06,3.55,3.55,3.55,3.55,650.0
2018-03-07,3.45,3.45,3.4,3.4,9192.0
2018-03-08,3.45,3.45,3.4,3.4,31000.0
2018-03-09,3.4,3.45,3.4,3.4,22800.0
2018-03-12,3.4,3.4,3.4,3.4,150.0
2018-03-13,3.4,3.4,3.35,3.4,4300.0
2018-03-14,3.5,3.5,3.5,3.5,1500.0
2018-03-15,3.5,3.5,3.5,3.5,1750.0
2018-03-16,3.5,3.5,3.4,3.5,1740.0
2018-03-19,3.4,3.5,3.4,3.5,2563.8
2018-03-20,3.5,3.5,3.5,3.5,0.0
2018-03-21,3.5,3.5,3.45,3.45,2900.0
2018-03-22,3.45,3.45,3.45,3.45,0.0
2018-03-23,3.45,3.45,3.35,3.45,20280.0
2018-03-26,3.5,3.5,3.45,3.5,7100.0
2018-03-27,3.45,3.45,3.45,3.45,2000.0
2018-03-28,3.45,3.45,3.35,3.35,25550.0
2018-03-29,3.4,3.5,3.35,3.5,8600.0
2018-04-02,3.5,3.5,3.4,3.4,9800.0
2018-04-03,3.5,3.5,3.5,3.5,100.0
2018-04-04,3.35,3.35,3.35,3.35,46794.0
2018-04-05,3.35,3.45,3.35,3.45,400.0
2018-04-06,3.45,3.45,3.45,3.45,0.0
2018-04-09,3.45,3.45,3.45,3.45,3900.0
2018-04-10,3.6,3.6,3.5,3.6,2350.0
2018-04-11,3.6,3.6,3.6,3.6,0.0
2018-04-12,3.5,3.6,3.5,3.5,7050.0
2018-04-13,3.4,3.6,3.4,3.6,18821.0
2018-04-16,3.5,3.6,3.4,3.6,13600.0
2018-04-17,3.45,3.95,3.45,3.95,3500.0
2018-04-18,3.8,3.9,3.6,3.9,9200.0
2018-04-19,3.9,3.95,3.65,3.65,7010.0
2018-04-20,3.8,3.95,3.8,3.95,10500.0
2018-04-23,3.85,3.85,3.85,3.85,1000.0
2018-04-24,3.95,4.1,3.95,4.1,7350.0
2018-04-25,4.0,4.4,4.0,4.3,12500.0
2018-04-26,4.4,4.4,4.1,4.15,14150.0
2018-04-27,4.2,4.2,4.2,4.2,1000.0
2018-04-30,4.2,4.2,4.2,4.2,0.0
2018-05-01,3.95,4.1,3.95,4.0,6320.0
2018-05-02,4.0,4.0,4.0,4.0,9400.0
2018-05-03,4.0,4.0,3.9,3.9,3420.0
2018-05-04,4.0,4.0,3.95,4.0,8400.0
2018-05-07,4.0,4.0,4.0,4.0,4040.0
2018-05-08,4.0,4.0,4.0,4.0,16100.0
2018-05-09,4.0,4.0,3.8,4.0,36800.0
2018-05-10,4.2,4.2,4.0,4.0,300.0
2018-05-11,4.0,4.1,3.95,4.0,6349.5
2018-05-14,4.2,4.4,4.2,4.3,8673.8
2018-05-15,4.1,4.2,4.0,4.0,11748.3
2018-05-16,5.0,5.2,4.7,5.05,246708.6
2018-05-17,5.2,6.3,5.2,5.7,504838.2
2018-05-18,5.9,6.0,5.7,6.0,100433.0
2018-05-22,6.1,6.1,5.7,5.7,48121.2
2018-05-23,5.6,5.9,5.4,5.9,55507.2
2018-05-24,5.8,5.9,5.7,5.9,37026.3
2018-05-25,5.8,5.8,5.5,5.6,44071.9
2018-05-28,5.7,5.9,5.3,5.8,30810.0
2018-05-29,5.9,6.0,5.7,5.9,85214.8
2018-05-30,5.8,6.3,5.8,6.3,135694.0
2018-05-31,6.1,6.3,5.9,6.1,46211.9
2018-06-01,6.1,6.2,6.0,6.0,22255.1
2018-06-04,5.8,5.8,5.6,5.6,6800.0
2018-06-05,5.7,6.0,5.7,6.0,1750.0
2018-06-06,6.1,6.1,5.8,5.8,9023.0
2018-06-07,5.8,5.9,5.6,5.6,11850.0
2018-06-08,5.7,5.8,5.6,5.8,22500.0
2018-06-11,5.8,5.9,5.7,5.7,7115.0
2018-06-12,5.8,5.8,5.7,5.8,8670.0
2018-06-13,5.8,5.8,5.6,5.7,5051.0
2018-06-14,5.7,5.7,5.6,5.6,11721.0
2018-06-15,5.7,5.7,5.4,5.5,28122.3
2018-06-18,5.5,5.8,5.4,5.4,13530.0
2018-06-19,5.3,5.5,5.3,5.5,19538.6
2018-06-20,5.5,5.6,5.4,5.6,12100.0
2018-06-21,5.5,5.5,5.3,5.4,6929.0
2018-06-22,5.6,5.6,5.4,5.4,14230.0
2018-06-25,5.6,6.4,5.6,6.4,31510.0
2018-06-26,6.2,6.3,5.9,6.1,96280.0
2018-06-27,6.2,6.2,5.9,5.9,25900.0
2018-06-28,5.9,6.0,5.8,5.8,11430.0
2018-06-29,5.9,6.0,5.4,5.4,23282.1
2018-07-03,5.6,6.0,5.6,5.6,16515.0
2018-07-04,5.8,5.9,5.7,5.9,1105.0
2018-07-05,5.9,6.0,5.8,5.9,4950.0
2018-07-06,6.0,6.0,5.7,5.7,1348.0
2018-07-09,5.9,5.9,5.8,5.9,1121.0
2018-07-10,5.7,6.0,5.7,5.9,25860.0
2018-07-11,5.9,6.0,5.7,5.9,27060.0
2018-07-12,5.8,6.0,5.7,6.0,23174.9
2018-07-13,6.1,6.1,5.9,5.9,7560.0
2018-07-16,6.0,6.4,5.9,6.0,63885.0
2018-07-17,6.2,6.4,6.0,6.2,37315.0
2018-07-18,6.3,6.4,6.2,6.4,8115.0
2018-07-19,6.4,6.4,6.0,6.0,28895.0
2018-07-20,6.3,6.3,6.0,6.2,11223.9
2018-07-23,6.2,6.2,6.0,6.2,5750.0
2018-07-24,6.2,6.2,6.0,6.1,4480.0
2018-07-25,6.1,6.2,6.1,6.1,3579.8
2018-07-26,6.0,6.4,6.0,6.4,24300.0
2018-07-27,6.3,6.4,6.3,6.4,8406.0
2018-07-30,6.3,6.4,6.3,6.4,2931.8
2018-07-31,6.4,6.5,6.4,6.4,3585.0
2018-08-01,6.4,6.4,6.1,6.2,2056.7
2018-08-02,6.2,6.2,6.1,6.1,4250.0
2018-08-03,6.2,6.4,6.2,6.2,8800.0
2018-08-07,6.4,6.4,6.4,6.4,8930.0
2018-08-08,6.5,6.5,6.2,6.2,22374.1
2018-08-09,6.3,7.0,6.3,6.8,32360.0
2018-08-10,6.7,6.8,5.8,6.0,73725.0
2018-08-13,6.0,6.0,5.3,5.3,39347.5
2018-08-14,5.4,5.9,5.3,5.8,36525.0
2018-08-15,5.6,5.6,4.95,5.5,62731.3
2018-08-16,5.2,5.4,5.1,5.1,11935.0
2018-08-17,5.5,5.5,5.1,5.2,10412.7
2018-08-20,5.4,5.4,5.2,5.2,2450.5
2018-08-21,5.3,5.6,5.2,5.5,7650.0
2018-08-22,5.3,5.7,5.3,5.5,6100.0
2018-08-23,5.6,5.9,5.5,5.6,10590.0
2018-08-24,5.8,5.9,5.3,5.9,12070.9
2018-08-27,5.9,6.1,5.7,6.1,4015.0
2018-08-28,6.2,6.2,5.9,6.0,36585.0
2018-08-29,6.0,6.0,5.5,5.8,6883.0
2018-08-30,5.7,6.0,5.3,5.4,28060.0
2018-08-31,5.4,5.5,5.3,5.4,14380.0
2018-09-04,5.5,5.5,5.4,5.4,3610.0
2018-09-05,5.5,5.5,5.2,5.3,44710.0
2018-09-06,5.4,5.4,5.3,5.4,7630.0
2018-09-07,5.3,5.3,5.1,5.2,42330.0
2018-09-10,5.1,5.4,5.1,5.4,3605.0
2018-09-11,5.3,5.6,5.2,5.6,16650.0
2018-09-12,5.6,5.6,5.4,5.4,3050.0
2018-09-13,5.5,5.5,5.2,5.4,860.0
2018-09-14,5.2,5.4,5.2,5.3,6530.0
2018-09-17,5.3,5.3,5.1,5.1,10550.0
2018-09-18,5.1,5.4,5.1,5.4,5695.0
2018-09-19,5.3,5.3,5.1,5.1,10870.0
2018-09-20,5.3,5.3,5.1,5.1,13800.0
2018-09-21,5.1,5.3,5.1,5.1,3800.0
2018-09-24,5.3,5.3,5.1,5.3,11307.0
2018-09-25,5.2,5.4,5.2,5.2,10913.5
2018-09-26,5.3,5.3,5.1,5.1,24505.2
2018-09-27,5.2,5.3,5.1,5.3,6760.0
2018-09-28,5.2,5.3,5.1,5.1,5380.0
2018-10-01,5.2,5.4,5.2,5.3,7442.4
2018-10-02,5.3,5.5,5.3,5.3,16360.0
2018-10-03,5.3,5.3,5.0,5.0,35699.6
2018-10-04,5.2,5.4,5.0,5.4,40571.8
2018-10-05,5.2,5.2,4.5,5.1,60240.0
2018-10-09,5.0,5.2,4.9,4.95,7125.0
2018-10-10,4.8,5.0,4.75,4.85,19830.5
2018-10-11,5.2,5.2,4.75,4.8,36636.7
2018-10-12,5.0,5.1,5.0,5.1,10350.0
2018-10-15,5.1,5.1,4.95,5.0,13550.0
2018-10-16,4.95,4.95,4.9,4.9,7800.0
2018-10-17,4.9,5.1,4.6,4.7,10300.0
2018-10-18,4.95,4.95,4.7,4.8,4800.0
2018-10-19,4.9,5.0,4.6,5.0,6926.0
2018-10-22,4.8,4.9,4.8,4.9,700.0
2018-10-23,4.7,4.8,4.6,4.65,3760.0
2018-10-24,4.6,4.7,4.55,4.6,6125.0
2018-10-25,4.7,4.7,4.55,4.55,4244.2
2018-10-26,4.55,4.55,4.45,4.5,9350.0
2018-10-29,4.4,4.4,4.3,4.4,8150.0
2018-10-30,4.3,4.3,4.3,4.3,8620.0
2018-10-31,4.3,4.5,4.3,4.5,11500.0
2018-11-01,4.5,4.5,4.45,4.45,3500.0
2018-11-02,4.65,4.65,4.2,4.35,1730.0
2018-11-05,4.35,4.35,4.1,4.1,32200.0
2018-11-06,4.15,4.4,4.1,4.3,21265.0
2018-11-07,4.3,4.7,4.3,4.3,8750.0
2018-11-08,4.4,4.4,4.25,4.25,9050.0
2018-11-09,4.35,4.35,4.2,4.3,8390.0
2018-11-12,4.2,4.2,4.1,4.1,61762.0
2018-11-13,4.1,4.1,3.8,3.8,9555.0
2018-11-14,3.9,3.9,3.8,3.9,1250.0
2018-11-15,3.8,3.9,3.8,3.8,4872.5
2018-11-16,4.0,4.1,3.9,4.0,10880.0
2018-11-19,3.9,4.0,3.8,3.8,4100.0
2018-11-20,3.8,3.8,3.75,3.75,11100.0
2018-11-21,3.85,3.85,3.85,3.85,950.0
2018-11-22,3.85,3.85,3.8,3.8,1837.0
2018-11-23,4.0,4.0,3.8,3.8,45.0
2018-11-26,3.8,4.0,3.75,4.0,3190.0
2018-11-27,4.1,4.1,3.75,3.75,250.0
2018-11-28,3.75,3.8,3.75,3.8,7250.0
2018-11-29,4.0,4.0,3.75,3.75,840.0
2018-11-30,4.0,4.0,3.75,3.75,4276.0
2018-12-03,4.1,4.7,4.0,4.05,24200.2
2018-12-04,4.1,4.1,4.05,4.05,9750.0
2018-12-05,4.05,4.05,4.05,4.05,0.0
2018-12-06,4.0,4.0,3.85,3.85,4726.0
2018-12-07,4.0,4.1,4.0,4.0,26390.0
2018-12-10,4.1,4.1,3.9,3.9,18220.0
2018-12-11,4.0,4.1,3.85,3.85,6250.0
2018-12-12,4.05,4.1,4.0,4.0,3400.0
2018-12-13,4.15,4.3,4.15,4.15,2760.0
2018-12-14,4.2,4.35,4.2,4.2,6950.0
2018-12-17,4.1,4.2,4.0,4.0,9650.0
2018-12-18,3.9,4.0,3.9,3.9,600.0
2018-12-19,3.9,3.9,3.65,3.65,12180.0
2018-12-20,3.8,3.85,3.75,3.75,2380.0
2018-12-21,3.75,3.95,3.65,3.65,4830.0
2018-12-24,3.65,3.7,3.35,3.35,18860.0
2018-12-27,3.6,3.9,3.3,3.5,28350.0
2018-12-28,3.9,3.9,3.9,3.9,6300.0
2018-12-31,4.0,4.05,3.95,4.05,3550.0
2019-01-02,4.1,4.15,4.1,4.15,480.2
2019-01-03,4.2,4.2,4.2,4.2,400.0
2019-01-04,4.1,4.25,4.0,4.25,3750.0
2019-01-07,4.2,4.2,4.2,4.2,850.0
2019-01-08,4.2,4.2,4.15,4.2,5000.0
2019-01-09,4.05,4.4,3.95,4.2,20700.0
2019-01-10,4.6,4.6,4.3,4.4,10120.0
2019-01-11,4.4,4.4,4.2,4.2,500.0
2019-01-14,4.4,4.4,4.4,4.4,2550.0
2019-01-15,4.25,4.25,4.1,4.25,9200.0
2019-01-16,4.25,4.25,4.25,4.25,2000.0
2019-01-17,4.3,4.5,4.3,4.45,1350.0
2019-01-18,4.3,4.5,4.3,4.5,22350.0
2019-01-21,4.6,4.6,4.6,4.6,126.0
2019-01-22,4.35,4.45,4.35,4.45,3450.0
2019-01-23,4.3,4.4,4.3,4.4,2600.0
2019-01-24,4.4,4.4,4.4,4.4,0.0
2019-01-25,4.15,4.3,4.15,4.25,890.0
2019-01-28,4.4,4.4,4.2,4.4,1311.0
2019-01-29,4.2,4.4,4.2,4.4,1700.0
2019-01-30,4.3,4.5,4.3,4.4,3900.0
2019-01-31,4.5,4.8,4.4,4.6,15701.0
2019-02-01,4.5,4.5,4.5,4.5,500.0
2019-02-04,4.45,4.45,4.25,4.25,2220.0
2019-02-05,4.4,4.4,4.3,4.35,4800.0
2019-02-06,4.45,4.55,4.45,4.55,1850.0
2019-02-07,4.55,4.55,4.55,4.55,0.0
2019-02-08,4.4,4.4,4.3,4.3,1400.0
2019-02-11,4.3,4.5,4.25,4.5,3300.0
2019-02-12,4.5,4.5,4.3,4.5,5750.0
2019-02-13,4.6,4.6,4.5,4.5,5850.0
2019-02-14,4.55,4.6,4.5,4.6,1900.0
2019-02-15,4.6,4.7,4.5,4.7,6900.0
2019-02-19,4.65,4.7,4.45,4.5,2800.0
2019-02-20,4.5,4.65,4.5,4.6,2050.0
2019-02-21,4.6,4.65,4.6,4.65,2579.4
2019-02-22,4.7,4.7,4.6,4.6,292.0
2019-02-25,4.7,4.7,4.4,4.55,3246.8
2019-02-26,4.6,4.9,4.55,4.55,19892.9
2019-02-27,4.5,4.65,4.5,4.6,6210.0
2019-02-28,4.5,4.65,4.5,4.65,2900.0
2019-03-01,4.65,4.7,4.6,4.6,2582.5
2019-03-04,4.6,4.6,4.5,4.5,750.0
2019-03-05,4.7,4.7,4.55,4.6,13795.0
2019-03-06,4.6,4.65,4.5,4.5,6250.0
2019-03-07,4.45,4.45,4.4,4.4,3450.0
2019-03-08,4.25,4.25,4.25,4.25,300.0
2019-03-11,4.25,4.25,3.85,3.95,14880.0
2019-03-12,3.95,4.2,3.95,4.2,13100.0
2019-03-13,4.1,4.2,4.05,4.05,2657.0
2019-03-14,4.1,4.2,4.1,4.2,400.0
2019-03-15,4.2,4.2,4.1,4.1,3000.0
2019-03-18,4.1,4.2,4.1,4.1,4750.0
2019-03-19,4.2,4.2,4.2,4.2,2450.0
2019-03-20,4.2,4.2,4.2,4.2,2350.0
2019-03-21,4.2,4.45,4.2,4.4,4998.0
2019-03-22,4.15,4.35,4.15,4.2,1500.0
2019-03-25,4.35,4.35,4.1,4.1,2950.0
2019-03-26,4.35,4.35,4.15,4.15,1100.0
2019-03-27,4.3,4.35,4.3,4.35,9500.0
2019-03-28,4.15,4.25,4.1,4.25,5384.0
2019-03-29,4.3,4.5,4.3,4.4,23000.0
2019-04-01,4.3,4.5,4.2,4.4,3800.0
2019-04-02,4.5,4.65,4.3,4.65,6530.0
2019-04-03,4.6,4.6,4.5,4.55,1907.5
2019-04-04,4.4,4.7,4.4,4.7,2250.0
2019-04-05,4.7,4.7,4.5,4.5,2350.0
2019-04-08,4.55,4.6,4.4,4.45,5717.2
2019-04-09,4.55,4.6,4.5,4.5,19000.0
2019-04-10,4.6,4.65,4.35,4.5,28450.0
2019-04-11,4.7,4.7,4.5,4.5,4130.0
2019-04-12,4.7,5.1,4.7,5.0,35450.0
2019-04-15,4.65,4.8,4.65,4.75,1978.0
2019-04-16,4.55,4.7,4.5,4.7,5800.0
2019-04-17,4.75,4.8,4.75,4.8,7200.0
2019-04-18,4.75,4.75,4.5,4.6,2185.0
2019-04-22,4.55,4.85,4.55,4.7,852.7
2019-04-23,4.75,5.0,4.75,5.0,15750.0
2019-04-24,5.0,5.0,4.8,4.8,35850.0
2019-04-25,4.75,4.75,4.6,4.6,3250.0
2019-04-26,4.6,4.6,4.5,4.6,3190.0
2019-04-29,4.4,4.8,4.4,4.6,1550.0
2019-04-30,4.7,4.8,4.65,4.65,11500.0
2019-05-01,4.6,4.6,4.2,4.5,11230.0
2019-05-02,4.95,4.95,4.45,4.75,10462.5
2019-05-03,4.55,4.8,4.5,4.75,10100.0
2019-05-06,4.75,4.75,4.75,4.75,0.0
2019-05-07,4.7,4.7,4.7,4.7,2200.0
2019-05-08,4.45,4.6,4.4,4.6,16190.0
2019-05-09,4.65,4.65,4.6,4.6,581.3
2019-05-10,4.6,4.6,4.6,4.6,0.0
2019-05-13,4.5,4.5,4.5,4.5,6100.0
2019-05-14,4.5,4.7,4.35,4.7,3850.0
2019-05-15,4.85,4.85,4.5,4.7,14670.1
2019-05-16,4.8,4.8,4.4,4.5,17085.0
2019-05-17,4.65,4.65,4.5,4.5,50.0
2019-05-21,4.4,4.6,4.4,4.6,8401.0
2019-05-22,4.65,4.65,4.4,4.4,2650.0
2019-05-23,4.4,4.4,4.25,4.25,3227.0
2019-05-24,4.2,4.5,4.15,4.2,18500.0
2019-05-27,4.2,4.2,4.0,4.2,712.0
2019-05-28,4.1,4.2,4.05,4.05,9450.0
2019-05-29,4.6,4.6,4.25,4.25,3541.0
2019-05-30,4.25,4.25,4.25,4.25,400.0
2019-05-31,4.3,4.3,4.1,4.2,7450.0
2019-06-03,4.2,4.3,4.05,4.25,6520.0
2019-06-04,4.25,4.25,4.2,4.2,2450.0
2019-06-05,4.1,4.25,4.1,4.2,1900.0
2019-06-06,4.1,4.25,3.95,4.1,51700.0
2019-06-07,4.0,4.1,4.0,4.1,500.0
2019-06-10,4.2,4.25,4.2,4.2,1400.7
2019-06-11,4.1,4.2,4.1,4.2,450.0
2019-06-12,4.3,4.3,3.9,4.0,4353.0
2019-06-13,4.0,4.0,4.0,4.0,0.0
2019-06-14,3.95,4.0,3.9,3.9,7150.0
2019-06-17,3.9,3.9,3.9,3.9,800.0
2019-06-18,4.2,4.25,4.0,4.25,5348.0
2019-06-19,4.2,4.2,4.2,4.2,175.0
2019-06-20,4.3,4.3,4.2,4.25,2300.0
2019-06-21,4.4,4.4,4.3,4.35,8300.0
2019-06-24,4.25,4.25,4.2,4.2,2200.0
2019-06-25,4.05,4.05,4.0,4.05,3350.0
2019-06-26,4.0,4.0,4.0,4.0,1450.0
2019-06-27,4.0,4.2,3.95,4.2,1750.0
2019-06-28,4.2,4.3,4.2,4.3,16860.0
2019-07-02,4.25,4.3,4.1,4.3,1850.0
2019-07-03,4.1,4.3,4.1,4.3,50.0
2019-07-04,4.3,4.3,4.3,4.3,0.0
2019-07-05,4.1,4.4,4.1,4.1,410.0
2019-07-08,4.3,4.3,4.0,4.0,4500.0
2019-07-09,4.0,4.0,3.9,3.9,650.0
2019-07-10,3.9,3.9,3.65,3.65,35800.0
2019-07-11,3.85,3.85,3.8,3.85,7350.0
2019-07-12,3.7,3.85,3.7,3.85,863.0
2019-07-15,4.0,4.0,4.0,4.0,350.0
2019-07-16,3.8,4.0,3.8,4.0,300.5
2019-07-17,3.9,3.9,3.8,3.8,14800.0
2019-07-18,4.0,4.0,3.75,3.75,53323.8
2019-07-19,3.75,3.95,3.75,3.8,15150.0
2019-07-22,3.8,3.9,3.8,3.8,900.0
2019-07-23,3.8,3.85,3.65,3.85,4700.0
2019-07-24,3.85,3.9,3.85,3.85,9750.0
2019-07-25,3.9,4.0,3.9,4.0,1600.0
2019-07-26,4.0,4.0,3.65,3.7,6150.3
2019-07-29,3.75,3.75,3.75,3.75,750.0
2019-07-30,3.75,3.75,3.7,3.7,3602.0
2019-07-31,3.75,3.75,3.7,3.7,2450.0
2019-08-01,3.75,3.75,3.7,3.7,450.0
2019-08-02,3.7,3.7,3.5,3.65,4323.5
2019-08-06,3.55,3.55,3.3,3.4,15970.0
2019-08-07,3.3,3.4,3.25,3.4,6175.3
2019-08-08,3.4,3.4,3.4,3.4,0.0
2019-08-09,3.35,3.35,3.15,3.15,15240.0
2019-08-12,3.15,3.4,2.95,3.3,39105.0
2019-08-13,3.1,3.2,2.95,3.2,56655.2
2019-08-14,3.2,3.2,2.8,3.05,30200.0
2019-08-15,3.1,3.25,3.1,3.25,10100.0
2019-08-16,3.3,3.3,3.05,3.2,16533.5
2019-08-19,3.2,3.4,3.2,3.3,9300.0
2019-08-20,3.4,3.6,3.4,3.6,1650.0
2019-08-21,3.65,3.65,3.6,3.65,3360.0
2019-08-22,3.6,3.8,3.5,3.6,26640.1
2019-08-23,3.55,3.55,3.35,3.55,530.0
2019-08-26,3.55,3.55,3.55,3.55,0.0
2019-08-27,3.55,3.55,3.25,3.3,4450.0
2019-08-28,3.3,3.4,3.3,3.4,2400.0
2019-08-29,3.4,3.4,3.4,3.4,1550.0
2019-08-30,3.3,3.3,3.3,3.3,50.0
2019-09-03,3.3,3.3,3.3,3.3,0.0
2019-09-04,3.3,3.3,3.1,3.15,3270.0
2019-09-05,3.25,3.35,3.25,3.35,500.0
2019-09-06,3.35,3.35,3.35,3.35,4154.7
2019-09-09,3.4,3.7,3.4,3.55,1425.0
2019-09-10,3.5,3.5,3.3,3.5,2040.0
2019-09-11,3.4,3.4,3.15,3.15,20950.0
2019-09-12,3.15,3.15,3.05,3.05,13500.0
2019-09-13,3.1,3.2,3.05,3.2,10300.0
2019-09-16,3.35,3.65,3.3,3.65,21885.0
2019-09-17,3.55,3.55,3.55,3.55,1050.0
2019-09-18,3.55,3.55,3.55,3.55,0.0
2019-09-19,3.5,3.5,3.2,3.3,1880.0
2019-09-20,3.4,3.4,3.2,3.2,3400.0
2019-09-23,3.15,3.4,3.1,3.15,6900.3
2019-09-24,3.1,3.15,3.1,3.1,5300.0
2019-09-25,3.05,3.05,2.85,2.9,22300.0
2019-09-26,2.85,2.95,2.85,2.85,3400.0
2019-09-27,3.0,3.15,2.95,3.1,1353.0
2019-09-30,3.0,3.1,3.0,3.1,500.0
2019-10-01,3.0,3.0,2.7,2.7,50580.0
2019-10-02,2.75,2.95,2.7,2.95,25070.0
2019-10-03,2.95,3.15,2.9,2.95,3025.0
2019-10-04,2.9,2.9,2.75,2.75,10595.0
2019-10-07,2.75,2.75,2.5,2.65,35050.0
2019-10-08,2.6,2.6,2.5,2.6,11550.0
2019-10-09,2.6,2.6,2.45,2.5,36550.0
2019-10-10,2.5,2.5,2.45,2.5,20800.0
2019-10-11,2.45,2.55,2.45,2.55,2250.0
2019-10-15,2.5,2.55,2.5,2.55,600.0
2019-10-16,2.55,2.6,2.55,2.55,6950.0
2019-10-17,2.5,2.55,2.4,2.45,16190.0
2019-10-18,2.5,2.55,2.45,2.55,8300.0
2019-10-21,2.5,2.8,2.5,2.7,13740.0
2019-10-22,2.7,2.8,2.7,2.8,5390.0
2019-10-23,2.75,2.85,2.75,2.85,3450.0
2019-10-24,2.9,3.1,2.9,3.0,21100.0
2019-10-25,3.15,3.15,3.0,3.0,3080.0
2019-10-28,3.0,3.0,3.0,3.0,0.0
2019-10-29,3.0,3.0,3.0,3.0,0.0
2019-10-30,3.0,3.0,3.0,3.0,100.0
2019-10-31,3.05,3.05,2.65,2.8,3100.0
2019-11-01,2.8,2.8,2.8,2.8,0.0
2019-11-04,2.8,2.8,2.65,2.8,1000.0
2019-11-05,2.8,2.8,2.8,2.8,31400.0
2019-11-06,2.8,2.8,2.8,2.8,1300.0
2019-11-07,2.9,3.0,2.9,3.0,2600.0
2019-11-08,2.9,2.9,2.9,2.9,350.0
2019-11-11,2.9,2.9,2.9,2.9,500.0
2019-11-12,2.75,3.05,2.75,3.05,25949.0
2019-11-13,3.0,3.0,2.85,2.9,2900.0
2019-11-14,2.9,2.9,2.9,2.9,0.0
2019-11-15,3.05,3.05,2.9,3.0,7560.0
2019-11-18,3.2,3.2,2.7,2.9,1368.0
2019-11-19,2.8,2.8,2.7,2.7,250.0
2019-11-20,2.7,3.15,2.7,3.15,28200.0
2019-11-21,3.15,3.15,2.9,3.15,35.1
2019-11-22,3.2,3.2,3.1,3.1,1850.0
2019-11-25,3.1,3.1,2.9,3.1,4908.9
2019-11-26,2.95,2.95,2.95,2.95,500.0
2019-11-27,2.8,3.1,2.7,3.0,44150.0
2019-11-28,3.0,3.0,3.0,3.0,500.0
2019-11-29,2.95,2.95,2.9,2.9,1250.8
2019-12-02,3.1,3.1,2.9,3.0,1367.1
2019-12-03,3.05,3.05,2.9,3.0,1447.8
2019-12-04,3.0,3.2,3.0,3.2,5682.5
2019-12-05,3.25,3.4,3.1,3.3,22910.0
2019-12-06,3.5,3.6,3.35,3.4,5250.0
2019-12-09,3.4,3.65,3.25,3.4,5797.7
2019-12-10,3.4,3.4,3.4,3.4,1000.0
2019-12-11,3.4,3.4,3.4,3.4,616.4
2019-12-12,3.25,3.3,3.2,3.3,2700.0
2019-12-13,3.3,3.3,3.3,3.3,0.0
2019-12-16,3.35,3.35,3.25,3.25,125.0
2019-12-17,3.3,3.5,3.3,3.4,9250.0
2019-12-18,3.25,3.4,3.25,3.35,18380.1
2019-12-19,3.4,3.5,3.4,3.5,3850.0
2019-12-20,3.6,3.6,3.55,3.55,1150.0
2019-12-23,3.5,3.5,3.4,3.5,4900.0
2019-12-24,3.4,3.5,3.15,3.15,2200.0
2019-12-27,3.25,3.4,3.2,3.4,7222.0
2019-12-30,3.45,3.45,3.45,3.45,50.0
2019-12-31,3.45,3.45,3.45,3.45,0.0
2020-01-02,3.55,3.55,3.45,3.45,30.0
2020-01-03,3.65,3.65,3.45,3.55,7570.0
2020-01-06,3.7,3.7,3.65,3.65,807.8
2020-01-07,3.7,3.7,3.55,3.55,6230.0
2020-01-08,3.55,3.55,3.4,3.4,4720.0
2020-01-09,3.5,3.5,3.4,3.4,1400.0
2020-01-10,3.55,3.55,3.4,3.5,1945.0
2020-01-13,3.25,3.5,3.25,3.3,2870.0
2020-01-14,3.3,3.3,3.3,3.3,3650.0
2020-01-15,3.3,3.3,3.3,3.3,2100.0
2020-01-16,3.3,3.35,3.2,3.3,7830.0
2020-01-17,3.3,3.4,3.2,3.4,11850.0
2020-01-20,3.5,3.5,3.5,3.5,100.0
2020-01-21,3.4,3.6,3.3,3.3,3600.0
2020-01-22,3.3,3.3,3.3,3.3,0.0
2020-01-23,3.3,3.3,3.3,3.3,0.0
2020-01-24,3.3,3.3,3.3,3.3,2960.0
2020-01-27,3.15,3.6,3.15,3.6,6150.5
2020-01-28,3.5,3.6,3.5,3.6,2000.0
2020-01-29,3.6,3.6,3.6,3.6,0.0
2020-01-30,3.4,3.45,3.4,3.45,1700.0
2020-01-31,3.45,3.45,3.45,3.45,1900.0
2020-02-03,3.45,3.45,3.4,3.4,300.0
2020-02-04,3.15,3.4,3.05,3.05,14100.0
2020-02-05,3.1,3.15,3.1,3.15,150.0
2020-02-06,3.15,3.15,3.0,3.05,14485.0
2020-02-07,3.0,3.0,2.95,3.0,3150.0
2020-02-10,3.2,3.2,2.7,3.15,27875.0
2020-02-11,3.2,3.2,3.2,3.2,450.0
2020-02-12,3.05,3.15,3.05,3.15,1400.0
2020-02-13,3.0,3.0,3.0,3.0,500.0
2020-02-14,3.0,3.0,3.0,3.0,1000.0
2020-02-18,3.1,3.1,3.1,3.1,1450.0
2020-02-19,3.1,3.1,3.0,3.0,650.0
2020-02-20,3.1,3.1,2.8,3.0,2550.0
2020-02-21,3.0,3.0,3.0,3.0,0.0
2020-02-24,2.9,2.9,2.9,2.9,1000.0
2020-02-25,2.75,2.8,2.75,2.8,1100.0
2020-02-26,2.8,2.8,2.8,2.8,800.0
2020-02-27,2.4,2.75,2.4,2.7,2600.0
2020-02-28,2.55,2.55,2.2,2.4,2700.0
2020-03-02,2.55,2.8,2.5,2.5,684.0
2020-03-03,2.5,2.5,2.5,2.5,344.0
2020-03-04,2.3,2.35,2.2,2.3,5950.0
2020-03-05,2.15,2.3,2.1,2.3,5690.0
2020-03-06,2.15,2.35,2.05,2.05,9900.0
2020-03-09,2.1,2.1,1.7,1.7,10790.0
2020-03-10,1.8,2.4,1.8,2.4,5849.0
2020-03-11,2.0,2.2,1.8,1.8,18360.0
2020-03-12,1.85,2.2,1.75,2.15,6302.0
2020-03-13,1.95,2.0,1.95,2.0,300.0
2020-03-16,1.7,1.75,1.65,1.7,3630.0
2020-03-17,2.3,2.3,1.6,1.7,137692.0
2020-03-18,1.9,2.0,1.5,1.5,46140.0
2020-03-19,1.85,1.85,1.4,1.55,9800.0
2020-03-20,1.5,1.5,1.1,1.2,20172.5
2020-03-23,1.1,1.2,1.1,1.2,1200.0
2020-03-24,1.25,1.3,1.25,1.3,300.0
2020-03-25,1.55,1.55,1.5,1.55,480.0
2020-03-26,1.4,1.4,1.25,1.35,1710.0
2020-03-27,1.25,1.4,1.2,1.4,26300.0
2020-03-30,1.4,1.4,1.4,1.4,2700.0
2020-03-31,1.45,1.7,1.45,1.7,2750.0
2020-04-01,1.9,1.9,1.55,1.55,400.0
2020-04-02,1.9,1.95,1.8,1.95,2500.0
2020-04-03,1.95,1.95,1.4,1.6,69860.0
2020-04-06,1.45,1.5,1.4,1.5,18150.0
2020-04-07,1.6,1.6,1.55,1.55,6950.0
2020-04-08,1.6,1.6,1.55,1.55,6150.0
2020-04-09,1.65,1.85,1.65,1.8,63060.0
2020-04-13,1.8,2.0,1.8,2.0,9600.0
2020-04-14,2.15,2.3,1.95,2.25,36499.8
2020-04-15,2.1,2.25,2.1,2.1,550.0
2020-04-16,2.0,2.1,2.0,2.1,0.1
2020-04-17,2.1,2.1,2.1,2.1,0.0
2020-04-20,1.7,2.3,1.7,2.1,200.0
2020-04-21,2.0,2.0,1.65,1.7,690.0
2020-04-22,1.75,1.75,1.75,1.75,50.0
2020-04-23,2.0,2.1,1.9,2.1,21100.0
2020-04-24,1.95,2.1,1.95,2.1,2025.0
2020-04-27,2.1,2.1,1.8,2.0,10832.3
2020-04-28,2.4,2.4,2.1,2.3,15959.1
2020-04-29,2.3,2.4,2.3,2.4,17375.2
2020-04-30,2.35,2.4,2.1,2.4,19675.1
2020-05-01,2.4,2.4,2.4,2.4,0.0
2020-05-04,2.4,2.4,2.4,2.4,0.0
2020-05-05,2.4,2.4,2.3,2.3,14050.0
2020-05-06,2.3,2.3,2.3,2.3,0.0
2020-05-07,2.25,2.4,2.25,2.4,31950.0
2020-05-08,2.25,2.25,2.25,2.25,8100.0
2020-05-11,2.2,2.25,2.1,2.25,600.0
2020-05-12,2.1,2.1,2.1,2.1,1570.0
2020-05-13,2.0,2.0,2.0,2.0,2950.0
2020-05-14,2.0,2.0,2.0,2.0,0.0
2020-05-15,2.05,2.05,2.0,2.0,3550.0
2020-05-19,1.9,2.0,1.9,2.0,6991.9
2020-05-20,2.1,2.1,2.0,2.0,13240.1
2020-05-21,2.0,2.0,2.0,2.0,0.0
2020-05-22,1.95,1.95,1.8,1.8,11450.0
2020-05-25,1.8,1.8,1.8,1.8,0.0
2020-05-26,1.8,1.9,1.8,1.9,4100.0
2020-05-27,1.8,1.9,1.8,1.9,750.0
2020-05-28,1.8,1.8,1.8,1.8,1577.8
2020-05-29,1.85,1.85,1.85,1.85,900.0
2020-06-01,1.75,2.0,1.75,1.9,2550.0
2020-06-02,1.75,1.85,1.75,1.85,11720.0
2020-06-03,1.9,2.0,1.6,1.95,56322.7
2020-06-04,1.7,1.75,1.7,1.75,2760.0
2020-06-05,1.8,1.9,1.8,1.8,14630.0
2020-06-08,1.8,2.0,1.7,1.7,20089.0
2020-06-09,1.9,1.9,1.8,1.85,7300.0
2020-06-10,1.95,1.95,1.95,1.95,12655.0
2020-06-11,1.8,1.8,1.8,1.8,1150.0
2020-06-12,1.8,1.8,1.8,1.8,0.0
2020-06-15,1.7,1.7,1.7,1.7,1800.0
2020-06-16,1.75,1.8,1.75,1.75,750.0
2020-06-17,1.7,1.7,1.65,1.65,33700.0
2020-06-18,1.8,1.8,1.65,1.65,1500.0
2020-06-19,1.7,1.7,1.65,1.65,450.0
2020-06-22,1.7,1.7,1.45,1.6,7425.0
2020-06-23,1.6,1.65,1.6,1.65,4400.0
2020-06-24,1.55,1.65,1.55,1.65,750.0
2020-06-25,1.8,1.8,1.65,1.65,900.0
2020-06-26,1.8,1.8,1.75,1.75,2610.0
2020-06-29,1.95,1.95,1.95,1.95,2500.0
2020-06-30,1.75,1.95,1.75,1.95,100.0
2020-07-02,1.7,1.75,1.7,1.7,13850.0
2020-07-03,1.75,1.75,1.65,1.65,10850.0
2020-07-06,1.75,1.75,1.75,1.75,1150.0
2020-07-07,1.8,1.8,1.8,1.8,1000.0
2020-07-08,1.8,1.8,1.8,1.8,50.0
2020-07-09,1.8,1.8,1.75,1.75,2050.0
2020-07-10,1.65,1.7,1.65,1.7,950.0
2020-07-13,1.8,1.8,1.8,1.8,150.0
2020-07-14,1.7,1.7,1.4,1.7,15560.7
2020-07-15,1.7,1.7,1.7,1.7,2650.0
2020-07-16,1.65,1.65,1.65,1.65,1500.0
2020-07-17,1.55,1.6,1.55,1.6,1450.0
2020-07-20,1.6,1.6,1.6,1.6,0.0
2020-07-21,1.6,1.7,1.6,1.7,4650.0
2020-07-22,1.7,1.7,1.7,1.7,100.0
2020-07-23,1.6,1.6,1.6,1.6,5300.0
2020-07-24,1.55,1.55,1.55,1.55,750.0
2020-07-27,1.6,1.6,1.55,1.6,7350.0
2020-07-28,1.6,1.7,1.6,1.6,600.0
2020-07-29,1.6,1.6,1.55,1.55,4350.0
2020-07-30,1.75,1.75,1.75,1.75,50.0
2020-07-31,1.7,1.75,1.55,1.75,575.0
2020-08-04,1.55,1.55,1.5,1.55,5900.0
2020-08-05,1.55,1.6,1.55,1.55,4450.0
2020-08-06,1.55,1.55,1.55,1.55,450.0
2020-08-07,1.55,1.55,1.55,1.55,350.0
2020-08-10,1.55,1.55,1.55,1.55,5700.0
2020-08-11,1.6,1.75,1.6,1.75,434.2
2020-08-12,1.75,1.75,1.75,1.75,100.0
2020-08-13,1.65,1.65,1.65,1.65,500.0
2020-08-14,1.75,1.75,1.75,1.75,100.0
2020-08-17,1.55,1.75,1.55,1.75,1700.0
2020-08-18,1.5,1.75,1.5,1.75,1498.8
2020-08-19,1.55,1.75,1.55,1.75,55.0
2020-08-20,1.7,1.7,1.7,1.7,100.0
2020-08-21,1.6,1.7,1.55,1.65,13250.0
2020-08-24,1.6,1.6,1.6,1.6,2400.0
2020-08-25,1.65,1.65,1.55,1.6,1550.0
2020-08-26,1.65,1.65,1.6,1.6,3730.0
2020-08-27,1.55,1.65,1.55,1.65,1000.0
2020-08-28,1.6,1.6,1.6,1.6,3330.0
2020-08-31,1.55,1.65,1.55,1.55,2000.0
2020-09-01,1.55,1.6,1.55,1.6,8285.2
2020-09-02,1.6,1.6,1.6,1.6,0.0
2020-09-03,1.6,1.6,1.5,1.5,7000.0
2020-09-04,1.5,1.5,1.5,1.5,0.0
2020-09-08,1.65,1.65,1.5,1.5,2900.0
2020-09-09,1.5,1.5,1.5,1.5,0.0
2020-09-10,1.65,1.65,1.5,1.5,410.0
2020-09-11,1.45,1.5,1.4,1.4,4800.0
2020-09-14,1.4,1.4,1.4,1.4,0.0
2020-09-15,1.4,1.45,1.4,1.4,7607.6
2020-09-16,1.35,1.4,1.35,1.4,5600.0
2020-09-17,1.35,1.35,1.35,1.35,3850.0
2020-09-18,1.35,1.35,1.35,1.35,4100.0
2020-09-21,1.35,1.35,1.35,1.35,159.0
2020-09-22,1.35,1.35,1.3,1.3,8900.0
2020-09-23,1.3,1.3,1.2,1.25,16800.0
2020-09-24,1.25,1.25,1.25,1.25,0.0
2020-09-25,1.2,1.3,1.2,1.3,7300.0
2020-09-28,1.3,1.3,1.3,1.3,0.0
2020-09-29,1.3,1.3,1.3,1.3,0.0
2020-09-30,1.25,1.35,1.2,1.2,16350.0
2020-10-01,1.2,1.25,1.2,1.25,508.4
2020-10-02,1.25,1.25,1.25,1.25,0.0
2020-10-05,1.25,1.25,1.2,1.2,10600.0
2020-10-06,1.25,1.3,1.2,1.2,5200.0
2020-10-07,1.25,1.3,1.2,1.2,4350.0
2020-10-08,1.25,1.3,1.25,1.25,2950.0
2020-10-09,1.25,1.25,1.25,1.25,0.0
2020-10-13,1.25,1.25,1.25,1.25,0.0
2020-10-14,1.3,1.3,1.25,1.25,20000.0
2020-10-15,1.25,1.25,1.25,1.25,3600.0
2020-10-16,1.25,1.25,1.2,1.2,4650.0
2020-10-19,1.2,1.2,1.2,1.2,0.0
2020-10-20,1.2,1.25,1.2,1.2,1695.0
2020-10-21,1.2,1.2,1.2,1.2,12200.0
2020-10-22,1.2,1.2,1.2,1.2,1400.0
2020-10-23,1.25,1.25,1.25,1.25,7150.0
2020-10-26,1.2,1.2,1.2,1.2,6850.0
2020-10-27,1.15,1.2,1.15,1.2,2100.0
2020-10-28,1.2,1.2,1.2,1.2,0.0
2020-10-29,1.15,1.15,1.15,1.15,700.0
2020-10-30,1.15,1.15,1.15,1.15,100.0
2020-11-02,1.15,1.15,1.1,1.15,530.0
2020-11-03,1.1,1.1,1.1,1.1,1550.0
2020-11-04,1.1,1.1,1.1,1.1,50.0
2020-11-05,1.1,1.1,1.1,1.1,0.0
2020-11-06,1.1,1.1,1.1,1.1,3275.0
2020-11-09,1.2,1.35,1.2,1.2,92680.0
2020-11-10,1.3,1.4,1.3,1.35,4600.0
2020-11-11,1.4,1.4,1.35,1.4,45750.0
2020-11-12,1.35,1.35,1.35,1.35,500.0
2020-11-13,1.4,1.4,1.35,1.4,10150.0
2020-11-16,1.45,1.45,1.4,1.45,780.0
2020-11-17,1.55,1.9,1.4,1.4,19650.0
2020-11-18,1.45,1.45,1.4,1.4,18050.0
2020-11-19,1.5,1.5,1.35,1.35,17400.0
2020-11-20,1.4,1.4,1.3,1.35,2010.0
2020-11-23,1.4,1.4,1.4,1.4,50.0
2020-11-24,1.4,1.5,1.4,1.5,5700.0
2020-11-25,1.5,1.5,1.5,1.5,0.0
2020-11-26,1.5,1.6,1.5,1.55,47800.0
2020-11-27,1.45,1.45,1.4,1.4,5650.0
2020-11-30,1.6,1.6,1.35,1.4,4.0
2020-12-01,1.35,1.4,1.35,1.4,750.0
2020-12-02,1.45,1.45,1.45,1.45,600.0
2020-12-03,1.45,1.45,1.45,1.45,1400.0
2020-12-04,1.45,1.45,1.45,1.45,9000.0
2020-12-07,1.4,1.4,1.4,1.4,3500.0
2020-12-08,1.4,1.4,1.3,1.3,15030.0
2020-12-09,1.25,1.35,1.25,1.35,575.0
2020-12-10,1.25,1.5,1.25,1.5,28700.0
2020-12-11,1.5,1.5,1.25,1.4,7650.0
2020-12-14,1.4,1.45,1.25,1.3,19220.0
2020-12-15,1.3,1.3,1.2,1.2,18600.0
2020-12-16,1.25,1.25,1.25,1.25,50.0
2020-12-17,1.3,1.3,1.2,1.2,9530.0
2020-12-18,1.25,1.3,1.2,1.25,16450.0
2020-12-21,1.2,1.2,1.2,1.2,1850.0
2020-12-22,1.2,1.25,1.2,1.25,4750.0
2020-12-23,1.25,1.25,1.2,1.25,21050.0
2020-12-24,1.25,1.25,1.25,1.25,4100.0
2020-12-29,1.25,1.25,1.25,1.25,0.0
2020-12-30,1.3,1.35,1.3,1.35,3690.0
2020-12-31,1.3,1.35,1.3,1.35,100.0
2021-01-04,1.25,1.35,1.2,1.25,5650.0
2021-01-05,1.35,1.35,1.35,1.35,2200.0
2021-01-06,1.35,1.35,1.35,1.35,0.0
2021-01-07,1.35,1.35,1.25,1.35,6950.0
2021-01-08,1.3,1.45,1.3,1.45,3910.0
2021-01-11,1.45,1.45,1.45,1.45,2000.0
2021-01-12,1.45,1.5,1.45,1.5,13000.0
2021-01-13,1.6,1.6,1.55,1.55,1600.0
2021-01-14,1.7,1.7,1.7,1.7,1150.0
2021-01-15,1.55,1.6,1.55,1.6,300.0
2021-01-18,1.5,1.6,1.5,1.6,100.0
2021-01-19,1.6,1.6,1.6,1.6,0.0
2021-01-20,1.55,1.7,1.55,1.7,4950.0
2021-01-21,1.7,1.7,1.55,1.7,1200.0
2021-01-22,1.65,1.7,1.5,1.7,2100.0
2021-01-25,1.7,1.7,1.7,1.7,0.0
2021-01-26,1.7,1.7,1.7,1.7,0.0
2021-01-27,1.5,1.6,1.5,1.6,5150.0
2021-01-28,1.5,1.5,1.5,1.5,50.0
2021-01-29,1.4,1.45,1.35,1.35,4100.0
2021-02-01,1.35,1.6,1.35,1.45,4400.0
2021-02-02,1.6,1.65,1.6,1.6,16409.1
2021-02-03,1.7,1.7,1.6,1.7,3400.0
2021-02-04,1.7,1.7,1.7,1.7,0.0
2021-02-05,1.7,1.75,1.7,1.75,7780.0
2021-02-08,1.75,1.75,1.4,1.7,17975.0
2021-02-09,1.6,1.7,1.6,1.6,6537.0
2021-02-10,1.6,1.6,1.6,1.6,0.0
2021-02-11,1.6,1.6,1.6,1.6,950.0
2021-02-12,1.7,1.8,1.7,1.8,3350.0
2021-02-16,1.85,1.85,1.8,1.8,2320.0
2021-02-17,1.8,1.8,1.65,1.75,20050.0
2021-02-18,1.8,1.85,1.75,1.8,12780.0
2021-02-19,1.9,2.0,1.8,1.8,38755.6
2021-02-22,1.8,1.8,1.75,1.8,11575.0
2021-02-23,1.8,2.0,1.8,2.0,8601.0
2021-02-24,2.0,2.25,1.95,2.25,21386.2
2021-02-25,2.15,2.15,2.0,2.0,3450.0
2021-02-26,1.9,2.0,1.85,1.9,4400.0
2021-03-01,2.05,2.05,1.8,1.8,15510.5
2021-03-02,1.95,1.95,1.8,1.8,3850.0
2021-03-03,1.8,1.85,1.75,1.85,3410.0
2021-03-04,2.0,2.0,1.9,1.9,2900.0
2021-03-05,1.9,1.95,1.85,1.95,13225.0
2021-03-08,2.1,2.1,1.9,2.0,4830.0
2021-03-09,2.0,2.0,2.0,2.0,0.0
2021-03-10,2.05,2.15,2.0,2.15,7274.5
2021-03-11,2.2,2.6,2.2,2.5,39964.5
2021-03-12,2.25,2.35,2.2,2.25,8369.4
2021-03-15,2.3,2.3,2.3,2.3,3945.0
2021-03-16,2.4,2.4,2.3,2.3,400.0
2021-03-17,2.35,2.35,2.35,2.35,350.0
2021-03-18,2.15,2.35,2.15,2.35,500.0
2021-03-19,2.3,2.3,2.15,2.2,12320.0
2021-03-22,2.2,2.2,2.2,2.2,0.0
2021-03-23,2.2,2.2,2.2,2.2,0.0
2021-03-24,2.2,2.2,2.2,2.2,0.0
2021-03-25,2.2,2.2,2.2,2.2,0.0
2021-03-26,2.2,2.2,2.2,2.2,0.0
2021-03-29,2.1,2.2,2.1,2.2,21.5
2021-03-30,2.05,2.1,2.05,2.05,1350.0
2021-03-31,2.05,2.05,2.05,2.05,0.0
2021-04-01,2.1,2.1,2.1,2.1,200.0
2021-04-05,2.1,2.1,2.1,2.1,1500.0
2021-04-06,2.0,2.1,2.0,2.1,900.0
2021-04-07,2.1,2.1,2.1,2.1,0.0
2021-04-08,2.0,2.0,1.9,2.0,8900.0
2021-04-09,2.0,2.0,2.0,2.0,0.0
2021-04-12,2.1,2.1,2.05,2.1,750.0
2021-04-13,2.15,2.15,2.15,2.15,375.0
2021-04-14,2.15,2.15,2.15,2.15,0.0
2021-04-15,2.05,2.05,2.0,2.05,1650.0
2021-04-16,2.05,2.05,2.0,2.0,6108.4
2021-04-19,1.75,1.8,1.4,1.7,148350.0
2021-04-20,1.65,1.7,1.65,1.65,12768.3
2021-04-21,1.65,1.65,1.55,1.55,22585.0
2021-04-22,1.55,1.6,1.55,1.6,400.0
2021-04-23,1.6,1.7,1.6,1.65,5950.0
2021-04-26,1.65,1.65,1.65,1.65,0.0
2021-04-27,1.6,1.65,1.6,1.6,2300.0
2021-04-28,1.65,1.7,1.65,1.7,700.0
2021-04-29,1.8,1.8,1.7,1.7,1748.8
2021-04-30,1.7,1.7,1.7,1.7,2982.5
2021-05-03,1.65,1.8,1.6,1.8,10600.0
2021-05-04,1.8,1.8,1.75,1.8,11360.0
2021-05-05,1.7,2.0,1.7,2.0,40100.0
2021-05-06,2.0,2.0,2.0,2.0,5900.0
2021-05-07,2.0,2.0,2.0,2.0,25.0
2021-05-10,2.0,2.0,2.0,2.0,5250.0
2021-05-11,1.9,1.9,1.85,1.9,16400.0
2021-05-12,1.95,2.0,1.95,2.0,8523.5
2021-05-13,1.85,2.15,1.85,2.05,8900.0
2021-05-14,1.95,2.0,1.95,2.0,1900.0
2021-05-17,2.0,2.0,2.0,2.0,700.0
2021-05-18,2.0,2.15,1.9,1.9,11800.0
2021-05-19,2.15,2.15,1.95,1.95,3700.0
2021-05-20,1.95,2.15,1.95,2.0,9670.0
2021-05-21,2.0,2.0,2.0,2.0,0.0
2021-05-25,1.9,1.9,1.9,1.9,300.0
2021-05-26,1.95,2.0,1.95,2.0,7950.0
2021-05-27,2.0,2.0,2.0,2.0,0.0
2021-05-28,1.9,1.95,1.7,1.75,18500.0
2021-05-31,1.9,1.9,1.9,1.9,2000.0
2021-06-01,1.8,1.9,1.8,1.9,7095.0
2021-06-02,1.95,1.95,1.95,1.95,1612.0
2021-06-03,1.95,1.95,1.95,1.95,540.0
2021-06-04,1.9,2.0,1.9,2.0,3520.0
2021-06-07,2.0,2.0,1.9,1.95,5600.0
2021-06-08,1.95,1.95,1.95,1.95,0.0
2021-06-09,2.0,2.0,2.0,2.0,3250.0
2021-06-10,2.0,2.0,1.95,1.95,2780.0
2021-06-11,2.0,2.05,2.0,2.0,24300.0
2021-06-14,2.0,2.05,2.0,2.0,6910.5
2021-06-15,2.0,2.0,2.0,2.0,2000.0
2021-06-16,2.0,2.05,2.0,2.05,5800.0
2021-06-17,2.1,2.1,2.0,2.0,5050.0
2021-06-18,2.0,2.0,2.0,2.0,3400.0
2021-06-21,2.1,2.1,2.0,2.0,100.0
2021-06-22,2.1,2.1,2.05,2.05,25800.0
2021-06-23,2.1,2.1,2.05,2.05,8357.1
2021-06-24,2.05,2.05,1.9,2.0,26335.5
2021-06-25,2.05,2.05,2.0,2.05,11270.0
2021-06-28,2.1,2.1,2.0,2.05,13550.0
2021-06-29,2.05,2.1,2.05,2.1,430.0
2021-06-30,2.1,2.35,2.1,2.25,35495.0
2021-07-02,2.35,2.4,2.3,2.3,16250.0
2021-07-05,2.4,2.45,2.4,2.45,52820.0
2021-07-06,2.5,2.5,2.3,2.3,23895.0
2021-07-07,2.5,2.55,2.35,2.4,55300.0
2021-07-08,2.3,2.4,2.25,2.3,700.0
2021-07-09,2.4,2.4,2.25,2.25,13550.0
2021-07-12,2.3,2.3,2.25,2.25,4305.0
2021-07-13,2.2,2.25,2.2,2.25,4220.0
2021-07-14,2.3,2.3,2.2,2.2,5300.0
2021-07-15,2.3,2.3,2.15,2.25,3150.0
2021-07-16,2.3,2.3,2.1,2.1,12000.0
2021-07-19,2.05,2.2,2.0,2.0,6300.0
2021-07-20,2.0,2.2,2.0,2.0,1050.0
2021-07-21,2.15,2.2,2.15,2.2,1050.0
2021-07-22,2.25,2.25,2.2,2.25,949.9
2021-07-23,2.05,2.2,2.0,2.15,7400.0
2021-07-26,2.1,2.15,2.1,2.15,95.0
2021-07-27,2.15,2.15,2.15,2.15,1400.0
2021-07-28,2.1,2.15,2.1,2.15,50.0
2021-07-29,2.2,2.2,2.1,2.1,4769.0
2021-07-30,2.1,2.1,2.1,2.1,5450.0
2021-08-03,2.1,2.15,2.1,2.15,2800.0
2021-08-04,2.05,2.1,2.05,2.1,3850.0
2021-08-05,2.1,2.1,2.1,2.1,0.0
2021-08-06,2.05,2.1,2.05,2.05,1500.0
2021-08-09,1.9,2.0,1.9,2.0,7350.0
2021-08-10,1.9,2.1,1.9,2.1,800.0
2021-08-11,2.1,2.1,2.1,2.1,1150.0
2021-08-12,2.0,2.1,1.85,2.05,3700.0
2021-08-13,1.9,2.05,1.8,2.05,44300.0
2021-08-16,1.8,2.05,1.8,2.05,292.0
2021-08-17,1.85,1.9,1.85,1.85,2700.0
2021-08-18,1.85,1.9,1.7,1.7,21400.0
2021-08-19,1.7,1.7,1.4,1.6,298542.0
2021-08-20,1.6,1.7,1.55,1.6,36564.0
2021-08-23,1.6,1.75,1.6,1.75,8800.0
2021-08-24,1.75,1.75,1.75,1.75,4150.0
2021-08-25,1.7,1.8,1.55,1.8,22635.0
2021-08-26,1.85,2.0,1.85,1.95,34950.0
2021-08-27,2.05,2.05,1.9,2.05,20295.0
2021-08-30,2.1,2.15,1.85,1.9,246981.8
2021-08-31,1.95,1.95,1.85,1.9,80240.0
2021-09-01,1.95,2.35,1.85,2.25,450487.0
2021-09-02,2.3,3.0,2.2,2.85,241109.0
2021-09-03,2.85,2.85,2.6,2.7,76686.3
2021-09-07,2.5,2.5,2.4,2.5,20700.0
2021-09-08,2.5,2.7,2.5,2.65,25615.0
2021-09-09,2.6,2.6,2.5,2.6,25650.0
2021-09-10,2.5,2.6,2.5,2.55,3752.0
2021-09-13,2.6,2.6,2.15,2.4,69659.5
2021-09-14,2.45,2.5,2.4,2.5,9780.0
2021-09-15,2.7,2.75,2.5,2.6,5022.8
2021-09-16,2.65,2.65,2.5,2.55,6720.0
2021-09-17,2.65,2.65,2.5,2.65,15335.0
2021-09-20,2.6,2.65,2.55,2.6,5600.0
2021-09-21,2.7,2.7,2.65,2.65,1000.0
2021-09-22,2.7,2.7,2.6,2.6,8138.0
2021-09-23,2.65,2.7,2.6,2.7,54104.8
2021-09-24,2.7,2.8,2.7,2.7,25343.5
2021-09-27,2.8,2.9,2.7,2.9,52057.0
2021-09-28,2.9,3.05,2.8,3.05,201386.5
2021-09-29,3.05,3.05,2.85,2.85,13673.8
2021-09-30,2.9,3.05,2.9,3.0,31300.0
2021-10-01,3.05,3.2,3.05,3.2,75345.0
2021-10-04,3.3,3.3,2.95,2.95,129219.4
2021-10-05,3.0,3.2,3.0,3.2,53171.0
2021-10-06,3.2,3.25,2.9,2.9,15530.4
2021-10-07,2.85,3.1,2.85,3.1,23130.0
2021-10-08,3.05,3.05,2.85,2.9,20106.2
2021-10-12,3.0,3.0,2.9,2.9,13117.6
2021-10-13,3.0,3.1,3.0,3.1,99185.0
2021-10-14,3.3,3.45,3.2,3.45,599460.6
2021-10-15,3.4,3.8,3.4,3.6,150764.4
2021-10-18,3.6,3.8,3.6,3.8,58512.0
2021-10-19,3.7,3.7,3.65,3.7,24050.0
2021-10-20,3.7,3.7,3.65,3.65,12220.0
2021-10-21,3.7,3.7,3.6,3.7,15950.0
2021-10-22,3.7,3.7,3.6,3.7,14182.0
2021-10-25,3.65,3.7,3.25,3.5,46655.0
2021-10-26,3.6,3.6,3.5,3.6,3008.1
2021-10-27,3.6,3.6,3.35,3.4,21243.5
2021-10-28,3.35,3.45,3.25,3.4,21515.0
2021-10-29,3.3,3.6,3.25,3.4,12400.0
2021-11-01,3.25,3.55,3.25,3.35,8334.0
2021-11-02,3.3,3.35,3.1,3.15,26200.0
2021-11-03,3.15,3.3,3.1,3.3,4077.5
2021-11-04,3.15,3.3,3.15,3.3,1800.0
2021-11-05,3.3,3.3,3.3,3.3,1300.0
2021-11-08,3.3,3.4,3.15,3.2,72762.5
2021-11-09,3.3,3.5,3.3,3.4,20918.1
2021-11-10,3.3,3.45,3.1,3.1,21765.1
2021-11-11,3.1,3.3,3.0,3.15,156359.0
2021-11-12,3.1,3.25,2.85,2.9,42190.0
2021-11-15,2.95,2.95,2.7,2.7,10568.0
2021-11-16,2.8,3.0,2.7,3.0,10150.0
2021-11-17,3.0,3.2,3.0,3.0,11660.0
2021-11-18,3.2,3.2,2.9,3.0,180.0
2021-11-19,3.0,3.0,2.8,2.9,6679.1
2021-11-22,2.95,2.95,2.7,2.7,14356.0
2021-11-23,2.6,2.7,2.6,2.6,7500.0
2021-11-24,2.65,2.75,2.5,2.7,41348.0
2021-11-25,2.7,2.8,2.7,2.7,17200.0
2021-11-26,2.65,2.8,2.6,2.6,14830.0
2021-11-29,2.95,2.95,2.6,2.7,6600.0
2021-11-30,2.7,2.7,2.35,2.65,22850.0
2021-12-01,2.6,2.6,2.5,2.6,2213.0
2021-12-02,2.6,2.6,2.45,2.5,16460.0
2021-12-03,2.5,2.5,2.5,2.5,925.0
2021-12-06,2.5,2.7,2.5,2.7,36106.3
2021-12-07,2.8,2.8,2.7,2.7,6240.3
2021-12-08,2.7,2.7,2.7,2.7,2350.0
2021-12-09,2.6,2.6,2.6,2.6,3250.0
2021-12-10,2.7,2.85,2.6,2.85,8920.0
2021-12-13,2.9,3.0,2.7,2.8,5845.0
2021-12-14,2.85,2.85,2.65,2.8,2500.0
2021-12-15,2.75,2.8,2.4,2.8,17680.0
2021-12-16,2.55,3.15,2.55,2.7,20450.0
2021-12-17,2.95,2.95,2.35,2.75,21030.0
2021-12-20,2.55,2.75,2.4,2.75,27475.0
2021-12-21,2.75,2.95,2.75,2.95,43169.5
2021-12-22,2.8,3.15,2.8,3.0,40095.0
2021-12-23,3.25,3.25,3.25,3.25,3300.0
2021-12-24,3.23,3.23,2.75,3.2,30550.0
2021-12-29,2.88,3.19,2.75,3.15,25180.0
2021-12-30,3.09,3.38,3.09,3.22,19527.0
2021-12-31,3.28,3.28,2.88,3.23,11227.0
2022-01-04,3.19,3.23,3.09,3.23,21251.0
2022-01-05,3.05,3.16,3.05,3.15,7250.0
2022-01-06,3.15,3.16,2.59,3.09,35320.0
2022-01-07,3.05,3.05,2.9,2.9,18100.0
2022-01-10,2.9,2.9,2.66,2.79,66476.0
2022-01-11,2.68,2.89,2.6,2.84,14100.0
2022-01-12,2.77,2.93,2.77,2.85,25687.0
2022-01-13,2.93,2.93,2.56,2.85,14568.0
2022-01-14,2.7,2.81,2.65,2.8,15312.0
2022-01-17,2.93,2.97,2.84,2.97,56200.0
2022-01-18,2.85,2.99,2.85,2.96,5540.0
2022-01-19,2.98,2.98,2.88,2.88,28280.0
2022-01-20,2.83,2.87,2.76,2.76,9100.0
2022-01-21,2.69,2.69,2.39,2.5,32300.0
2022-01-24,2.5,2.5,2.3,2.5,30425.0
2022-01-25,2.4,2.5,2.27,2.5,24847.0
2022-01-26,2.49,2.5,2.45,2.5,14600.0
2022-01-27,2.5,2.5,2.45,2.46,39900.0
2022-01-28,2.49,2.62,2.46,2.6,15454.0
2022-01-31,2.59,2.84,2.54,2.79,70025.0
2022-02-01,2.72,2.79,2.64,2.65,10875.0
2022-02-02,2.56,2.61,2.55,2.55,20500.0
2022-02-03,2.55,2.55,2.4,2.5,14160.0
2022-02-04,2.47,2.5,2.42,2.5,1200.0
2022-02-07,2.5,2.52,2.45,2.52,13336.0
2022-02-08,2.64,2.64,2.43,2.5,3275.0
2022-02-09,2.56,2.56,2.52,2.52,6500.0
2022-02-10,2.5,2.5,2.46,2.5,11500.0
2022-02-11,2.55,2.61,2.44,2.44,22537.0
2022-02-14,2.5,2.5,2.5,2.5,788.0
2022-02-15,2.5,2.5,2.5,2.5,0.0
2022-02-16,2.47,2.6,2.45,2.5,40385.0
2022-02-17,2.46,2.46,2.25,2.45,51280.0
2022-02-18,2.28,2.37,2.22,2.22,30437.0
2022-02-22,2.22,2.45,2.22,2.45,6420.0
2022-02-23,2.28,2.39,2.16,2.39,21200.0
2022-02-24,2.45,2.45,2.06,2.43,27613.0
2022-02-25,2.3,2.44,2.23,2.44,15237.0
2022-02-28,2.44,2.44,2.3,2.38,18392.0
2022-03-01,2.32,2.5,2.18,2.48,54648.0
2022-03-02,2.5,2.5,2.3,2.5,57651.0
2022-03-03,2.35,2.6,2.35,2.36,43944.0
2022-03-04,2.5,2.74,2.5,2.59,25800.0
2022-03-07,2.59,2.59,2.31,2.45,19500.0
2022-03-08,2.55,2.6,2.5,2.6,61172.0
2022-03-09,2.6,2.6,2.31,2.47,62621.0
2022-03-10,2.59,2.59,2.47,2.52,6270.0
2022-03-11,2.46,2.5,2.45,2.5,2700.0
2022-03-14,2.4,2.4,2.3,2.35,34443.0
2022-03-15,2.29,2.48,2.29,2.47,7200.0
2022-03-16,2.53,2.6,2.26,2.5,14865.0
2022-03-17,2.5,2.5,2.5,2.5,400.0
2022-03-18,2.45,2.5,2.45,2.5,127.0
2022-03-21,2.5,2.6,2.5,2.6,37000.0
2022-03-22,2.5,2.51,2.4,2.49,20500.0
2022-03-23,2.43,2.43,2.36,2.36,200.0
2022-03-24,2.45,2.45,2.45,2.45,1000.0
2022-03-25,2.45,2.45,2.39,2.4,26677.0
2022-03-28,2.46,2.46,2.45,2.45,15747.0
2022-03-29,2.45,2.5,2.45,2.5,25990.0
2022-03-30,2.66,2.7,2.51,2.64,22285.0
2022-03-31,2.69,2.7,2.55,2.6,13000.0
2022-04-01,2.55,2.6,2.5,2.59,13000.0
2022-04-04,2.6,2.62,2.5,2.5,6500.0
2022-04-05,2.59,2.6,2.51,2.6,546.0
2022-04-06,2.64,2.64,2.5,2.59,16761.0
2022-04-07,2.55,2.59,2.55,2.59,200.0
2022-04-08,2.55,2.55,2.45,2.52,20058.0
2022-04-11,2.59,2.59,2.41,2.41,1500.0
2022-04-12,2.45,2.53,2.45,2.5,17700.0
2022-04-13,2.45,2.5,2.4,2.5,7683.0
2022-04-14,2.49,2.49,2.35,2.4,39210.0
2022-04-18,2.4,2.5,2.4,2.4,51399.0
2022-04-19,2.4,2.41,2.35,2.35,39960.0
2022-04-20,2.44,2.44,2.29,2.3,35981.0
2022-04-21,2.39,2.4,2.38,2.4,9101.0
2022-04-22,2.3,2.4,2.25,2.38,25354.0
2022-04-25,2.32,2.34,2.3,2.34,10630.0
2022-04-26,2.2,2.4,2.2,2.38,9975.0
2022-04-27,2.3,2.39,2.19,2.38,7600.0
2022-04-28,2.4,2.4,2.35,2.39,8400.0
2022-04-29,2.39,2.6,2.3,2.53,26560.0
2022-05-02,2.32,2.53,2.32,2.53,12425.0
2022-05-03,2.4,2.4,2.25,2.35,10540.0
2022-05-04,2.4,2.55,2.35,2.45,56650.0
2022-05-05,2.44,2.45,2.43,2.45,12200.0
2022-05-06,2.48,2.5,2.45,2.45,4300.0
2022-05-09,2.35,2.35,2.3,2.3,5050.0
2022-05-10,2.3,2.35,2.3,2.3,21960.0
2022-05-11,2.35,2.45,2.35,2.35,27900.0
2022-05-12,2.45,2.45,2.35,2.35,1500.0
2022-05-13,2.45,2.45,2.32,2.35,18204.0
2022-05-16,2.29,2.4,2.29,2.35,33500.0
2022-05-17,2.3,2.35,2.15,2.35,55000.0
2022-05-18,2.2,2.35,2.2,2.35,11550.0
2022-05-19,2.15,2.35,2.15,2.35,4700.0
2022-05-20,2.15,2.35,2.05,2.35,13925.0
2022-05-24,2.1,2.2,2.01,2.19,18715.0
2022-05-25,2.3,2.45,2.22,2.36,244394.0
2022-05-26,2.4,2.64,2.34,2.5,139511.0
2022-05-27,2.67,2.67,2.59,2.65,34166.0
2022-05-30,2.66,2.74,2.66,2.72,46437.0
2022-05-31,2.75,2.8,2.67,2.75,63756.0
2022-06-01,2.75,2.76,2.69,2.69,52062.0
2022-06-02,2.69,2.69,2.6,2.63,38800.0
2022-06-03,2.62,2.7,2.61,2.65,58236.0
2022-06-06,2.69,2.69,2.61,2.64,20870.0
2022-06-07,2.64,2.64,2.56,2.57,40151.0
2022-06-08,2.56,2.64,2.5,2.59,65588.0
2022-06-09,2.59,2.6,2.55,2.57,27734.0
2022-06-10,2.57,2.59,2.57,2.59,29790.0
2022-06-13,2.57,2.57,2.45,2.47,49355.0
2022-06-14,2.48,2.48,2.39,2.39,22343.0
2022-06-15,2.4,2.49,2.4,2.44,36320.0
2022-06-16,2.39,2.39,2.3,2.38,21599.0
2022-06-17,2.48,2.48,2.23,2.25,14100.0
2022-06-20,2.22,2.35,2.22,2.35,13350.0
2022-06-21,2.4,2.4,2.3,2.33,4150.0
2022-06-22,2.26,2.27,2.16,2.25,12506.0
2022-06-23,2.17,2.35,2.09,2.11,22627.0
2022-06-24,2.2,2.3,2.2,2.25,11210.0
2022-06-27,2.25,2.3,2.25,2.3,500.0
2022-06-28,2.28,2.45,2.28,2.42,30700.0
2022-06-29,2.35,2.41,2.31,2.41,4100.0
2022-06-30,2.26,2.31,2.26,2.31,900.0
2022-07-04,2.32,2.32,2.31,2.31,1500.0
2022-07-05,2.23,2.23,1.93,2.1,58010.0
2022-07-06,2.02,2.1,2.0,2.1,10850.0
2022-07-07,2.15,2.2,2.15,2.2,4000.0
2022-07-08,2.2,2.2,2.2,2.2,0.0
2022-07-11,2.1,2.18,2.1,2.1,3250.0
2022-07-12,2.0,2.19,1.87,2.19,9849.0
2022-07-13,2.19,2.19,2.19,2.19,0.0
2022-07-14,2.0,2.1,2.0,2.0,9300.0
2022-07-15,2.1,2.1,2.0,2.0,3200.0
2022-07-18,1.95,2.08,1.88,2.05,49778.0
2022-07-19,2.05,2.05,2.0,2.0,746.0
2022-07-20,1.85,1.97,1.84,1.85,30490.0
2022-07-21,2.0,2.0,1.8,1.81,11945.0
2022-07-22,1.98,1.98,1.75,1.75,9703.0
2022-07-25,1.85,1.9,1.85,1.88,20800.0
2022-07-26,1.89,1.89,1.79,1.815,36833.0
2022-07-27,1.84,1.84,1.805,1.805,1300.0
2022-07-28,1.85,1.85,1.77,1.77,9300.0
2022-07-29,1.84,2.08,1.77,2.08,144444.0
2022-08-02,1.99,2.05,1.98,2.04,11350.0
2022-08-03,2.07,2.17,2.07,2.14,17500.0
2022-08-04,2.02,2.06,1.99,2.05,8300.0
2022-08-05,2.04,2.05,1.98,2.04,14000.0
2022-08-08,2.15,2.15,1.99,2.07,27790.0
2022-08-09,2.07,2.07,2.0,2.05,29775.0
2022-08-10,2.05,2.05,1.98,2.0,42500.0
2022-08-11,2.06,2.07,2.0,2.06,33430.0
2022-08-12,2.07,2.07,1.91,1.95,177450.0
2022-08-15,2.09,2.09,1.9,2.02,48555.0
2022-08-16,2.0,2.05,1.95,1.98,10711.0
2022-08-17,1.99,1.99,1.87,1.99,25375.0
2022-08-18,1.98,2.03,1.97,2.03,16100.0
2022-08-19,2.05,2.06,1.96,2.0,20880.0
2022-08-22,2.0,2.0,1.99,2.0,4153.0
2022-08-23,1.99,2.0,1.97,2.0,15380.0
2022-08-24,1.95,1.995,1.95,1.99,3700.0
2022-08-25,1.99,2.09,1.97,1.98,36908.0
2022-08-26,1.92,1.99,1.92,1.99,3840.0
2022-08-29,1.97,1.99,1.94,1.99,12420.0
2022-08-30,1.94,1.94,1.94,1.94,2100.0
2022-08-31,1.94,1.99,1.9,1.98,47995.0
2022-09-01,1.92,1.96,1.92,1.96,1100.0
2022-09-02,1.85,1.99,1.85,1.99,8500.0
2022-09-06,1.92,1.92,1.92,1.92,1000.0
2022-09-07,1.9,1.95,1.79,1.9,66050.0
2022-09-08,1.94,1.95,1.92,1.95,2300.0
2022-09-09,1.9,1.9,1.8,1.84,17500.0
2022-09-12,1.93,1.93,1.82,1.83,10535.0
2022-09-13,1.83,1.83,1.74,1.8,30800.0
2022-09-14,1.8,1.81,1.8,1.81,12600.0
2022-09-15,1.79,1.8,1.71,1.71,8100.0
2022-09-16,1.66,1.77,1.65,1.75,26984.0
2022-09-19,1.72,1.73,1.7,1.72,6600.0
2022-09-20,1.69,1.74,1.68,1.74,13200.0
2022-09-21,1.7,1.77,1.7,1.74,9100.0
2022-09-22,1.72,1.72,1.61,1.69,16200.0
2022-09-23,1.54,1.62,1.39,1.48,238999.0
2022-09-26,1.45,1.64,1.3,1.5,66504.0
2022-09-27,1.5,1.5,1.43,1.5,7350.0
2022-09-28,1.4,1.585,1.24,1.58,34050.0
2022-09-29,1.52,1.52,1.39,1.4,6900.0
2022-09-30,1.59,1.63,1.43,1.48,42377.0
2022-10-03,1.45,1.55,1.45,1.55,8600.0
2022-10-04,1.6,1.6,1.53,1.53,3500.0
2022-10-05,1.6,1.6,1.55,1.57,14050.0
2022-10-06,1.57,1.6,1.47,1.5,95700.0
2022-10-07,1.53,1.53,1.49,1.5,36100.0
2022-10-11,1.5,1.5,1.5,1.5,0.0
2022-10-12,1.46,1.49,1.34,1.49,24350.0
2022-10-13,1.49,1.6,1.43,1.52,149564.0
2022-10-14,1.64,1.64,1.42,1.47,44292.0
2022-10-17,1.57,1.64,1.53,1.57,40432.0
2022-10-18,1.52,1.6,1.52,1.59,27200.0
2022-10-19,1.61,1.64,1.58,1.58,40388.0
2022-10-20,1.62,1.65,1.55,1.56,46800.0
2022-10-21,1.64,1.64,1.52,1.62,37762.0
2022-10-24,1.61,1.64,1.55,1.63,14340.0
2022-10-25,1.64,1.64,1.59,1.61,20494.0
2022-10-26,1.59,1.64,1.56,1.57,25045.0
2022-10-27,1.56,1.7,1.48,1.66,144769.0
2022-10-28,1.69,1.7,1.61,1.7,14700.0
2022-10-31,1.72,1.84,1.66,1.68,70106.0
2022-11-01,1.7,1.8,1.55,1.55,45069.0
2022-11-02,1.58,1.69,1.55,1.59,32400.0
2022-11-03,1.67,1.68,1.58,1.64,27583.0
2022-11-04,1.62,1.7,1.62,1.65,7744.0
2022-11-07,1.63,1.63,1.52,1.55,90215.0
2022-11-08,1.55,1.61,1.51,1.53,37145.0
2022-11-09,1.51,1.57,1.51,1.56,24785.0
2022-11-10,1.57,1.57,1.5,1.55,47911.0
2022-11-11,1.6,1.61,1.5,1.51,35850.0
2022-11-14,1.55,1.59,1.46,1.59,25490.0
2022-11-15,1.54,1.55,1.5,1.53,20400.0
2022-11-16,1.51,1.62,1.5,1.57,20661.0
2022-11-17,1.59,1.62,1.48,1.62,29650.0
2022-11-18,1.57,1.61,1.55,1.57,9700.0
2022-11-21,1.57,1.58,1.55,1.58,5200.0
2022-11-22,1.56,1.58,1.46,1.5,22475.0
2022-11-23,1.5,1.56,1.47,1.49,35275.0
2022-11-24,1.54,1.54,1.49,1.49,4860.0
2022-11-25,1.5,1.51,1.48,1.48,23200.0
2022-11-28,1.46,1.49,1.46,1.49,32805.0
2022-11-29,1.5,1.5,1.47,1.48,14350.0
2022-11-30,1.47,1.6,1.47,1.6,46115.0
2022-12-01,1.5,1.56,1.5,1.51,25150.0
2022-12-02,1.52,1.53,1.48,1.49,48000.0
2022-12-05,1.49,1.5,1.48,1.5,28030.0
2022-12-06,1.48,1.5,1.45,1.48,56800.0
2022-12-07,1.45,1.46,1.45,1.46,3180.0
2022-12-08,1.5,1.6,1.5,1.6,64650.0
2022-12-09,1.55,1.7,1.55,1.7,8572.0
2022-12-12,1.67,1.7,1.6,1.67,34800.0
2022-12-13,1.69,1.69,1.65,1.65,9100.0
2022-12-14,1.65,1.65,1.56,1.56,10000.0
2022-12-15,1.56,1.56,1.49,1.49,36350.0
2022-12-16,1.49,1.67,1.39,1.55,928701.0
2022-12-19,1.55,1.6,1.52,1.59,29100.0
2022-12-20,1.53,2.03,1.53,2.0,227220.0
2022-12-21,2.01,2.2,1.87,2.12,436215.0
2022-12-22,2.19,2.27,2.1,2.1,209839.0
2022-12-23,2.17,2.28,2.15,2.2,316215.0
2022-12-28,2.29,2.29,1.97,2.11,165817.0
2022-12-29,2.14,2.19,2.13,2.15,22400.0
2022-12-30,2.18,2.18,2.12,2.15,12900.0
2023-01-03,2.18,2.26,2.1,2.11,282765.0
2023-01-04,2.1,2.21,2.03,2.03,119796.0
2023-01-05,2.03,2.13,2.02,2.07,52820.0
2023-01-06,2.12,2.12,2.05,2.09,28300.0
2023-01-09,2.12,2.15,2.03,2.05,48311.0
2023-01-10,2.02,2.2,2.02,2.09,102290.0
2023-01-11,2.12,2.22,2.12,2.19,203137.0
2023-01-12,2.19,2.3,2.17,2.22,127684.0
2023-01-13,2.27,2.3,2.24,2.27,59218.0
2023-01-16,2.23,2.47,2.23,2.35,186920.0
2023-01-17,2.42,2.42,2.3,2.31,72701.0
2023-01-18,2.35,2.38,2.21,2.26,65481.0
2023-01-19,2.24,2.45,2.2,2.39,95604.0
2023-01-20,2.43,2.45,2.36,2.36,109410.0
2023-01-23,2.31,2.43,2.31,2.37,56220.0
2023-01-24,2.39,2.39,2.3,2.33,54700.0
2023-01-25,2.35,2.38,2.29,2.33,15225.0
2023-01-26,2.31,2.4,2.25,2.26,124778.0
2023-01-27,2.26,2.28,2.13,2.18,194876.0
2023-01-30,2.27,2.27,2.17,2.19,18600.0
2023-01-31,2.2,2.22,2.19,2.2,33979.0
2023-02-01,2.16,2.19,1.92,2.12,201269.0
2023-02-02,2.11,2.19,2.0,2.14,54165.0
2023-02-03,2.11,2.41,2.05,2.39,174200.0
2023-02-06,2.37,2.46,2.31,2.45,197337.0
2023-02-07,2.47,2.53,2.47,2.5,100955.0
2023-02-08,2.54,2.54,2.3,2.44,82409.0
2023-02-09,2.43,2.5,2.36,2.41,145422.0
2023-02-10,2.46,2.5,2.42,2.48,90362.0
2023-02-13,2.6,2.6,2.4,2.44,48270.0
2023-02-14,2.4,2.45,2.3,2.4,60700.0
2023-02-15,2.41,2.43,2.37,2.39,16100.0
2023-02-16,2.42,2.45,2.39,2.39,17450.0
2023-02-17,2.4,2.41,2.32,2.35,39850.0
2023-02-21,2.35,2.4,2.22,2.35,71372.0
2023-02-22,2.37,2.39,2.28,2.3,21000.0
2023-02-23,2.3,2.45,2.26,2.4,158300.0
2023-02-24,2.42,2.5,2.39,2.5,133500.0
2023-02-27,2.45,2.5,2.45,2.5,39200.0
2023-02-28,2.5,2.55,2.39,2.55,54400.0
2023-03-01,2.54,2.55,2.49,2.5,69028.0
2023-03-02,2.5,2.56,2.49,2.52,91303.0
2023-03-03,2.5,2.55,2.48,2.54,53821.0
2023-03-06,2.53,2.53,2.48,2.49,29505.0
2023-03-07,2.45,2.45,2.34,2.34,71455.0
2023-03-08,2.34,2.38,2.28,2.28,65591.0
2023-03-09,2.3,2.31,2.2,2.21,40100.0
2023-03-10,2.24,2.24,2.09,2.16,212921.0
2023-03-13,2.14,2.15,1.83,2.1,187777.0
2023-03-14,2.1,2.15,2.05,2.08,57800.0
2023-03-15,2.0,2.06,1.97,2.06,22600.0
2023-03-16,2.01,2.12,1.98,2.06,47287.0
2023-03-17,2.08,2.08,2.05,2.08,4700.0
2023-03-20,2.11,2.11,2.07,2.09,22000.0
2023-03-21,2.09,2.18,2.07,2.08,55000.0
2023-03-22,2.1,2.19,2.08,2.1,37492.0
2023-03-23,2.07,2.1,2.02,2.03,29660.0
2023-03-24,2.0,2.05,1.97,2.0,131187.0
2023-03-27,2.01,2.09,1.99,2.05,22005.0
2023-03-28,2.03,2.1,2.02,2.1,36200.0
2023-03-29,2.1,2.19,2.08,2.18,31526.0
2023-03-30,2.1,2.18,2.08,2.08,47745.0
2023-03-31,2.17,2.17,2.06,2.1,67550.0
2023-04-03,2.15,2.15,2.09,2.1,88900.0
2023-04-04,2.09,2.19,2.09,2.15,21300.0
2023-04-05,2.15,2.19,2.12,2.14,70865.0
2023-04-06,2.15,2.15,2.12,2.15,30400.0
2023-04-10,2.15,2.15,2.08,2.09,48100.0
2023-04-11,2.12,2.14,2.07,2.1,21600.0
2023-04-12,2.11,2.12,2.08,2.1,7300.0
2023-04-13,2.15,2.15,2.06,2.06,87564.0
2023-04-14,2.07,2.15,2.07,2.15,12800.0
2023-04-17,2.12,2.15,2.1,2.11,54380.0
2023-04-18,2.12,2.16,2.05,2.05,35430.0
2023-04-19,2.03,2.16,2.03,2.07,87800.0
2023-04-20,2.06,2.1,2.06,2.09,76000.0
2023-04-21,2.1,2.14,2.09,2.11,197575.0
2023-04-24,2.08,2.12,2.08,2.1,24987.0
2023-04-25,2.15,2.15,2.08,2.08,73575.0
2023-04-26,2.08,2.12,2.05,2.08,90246.0
2023-04-27,2.1,2.15,2.06,2.15,32800.0
2023-04-28,2.16,2.295,2.11,2.17,116545.0
2023-05-01,2.24,2.26,2.15,2.19,30155.0
2023-05-02,2.25,2.25,2.09,2.12,82654.0
2023-05-03,2.07,2.14,2.07,2.11,16221.0
2023-05-04,2.06,2.1,2.03,2.03,45500.0
2023-05-05,2.08,2.12,2.03,2.11,92500.0
2023-05-08,2.11,2.17,2.1,2.12,34100.0
2023-05-09,2.22,2.22,2.1,2.15,22132.0
2023-05-10,2.15,2.18,2.13,2.13,16538.0
2023-05-11,2.14,2.18,2.12,2.14,30301.0
2023-05-12,2.18,2.18,2.11,2.16,41756.0
2023-05-15,2.2,2.28,2.2,2.23,98900.0
2023-05-16,2.22,2.31,2.21,2.3,58131.0
2023-05-17,2.3,2.43,2.3,2.42,91030.0
2023-05-18,2.4,2.45,2.35,2.38,58750.0
2023-05-19,2.38,2.44,2.38,2.41,25824.0
2023-05-23,2.44,2.44,2.38,2.41,28200.0
2023-05-24,2.44,2.44,2.37,2.37,11450.0
2023-05-25,2.37,2.37,2.21,2.28,59400.0
2023-05-26,2.28,2.42,2.28,2.37,36167.0
2023-05-29,2.36,2.37,2.35,2.35,10103.0
2023-05-30,2.37,2.4,2.26,2.37,86697.0
2023-05-31,2.34,2.36,2.29,2.36,25100.0
2023-06-01,2.32,2.35,2.32,2.32,18412.0
2023-06-02,2.4,2.44,2.35,2.37,88971.0
2023-06-05,2.37,2.37,2.22,2.24,71663.0
2023-06-06,2.22,2.24,2.19,2.2,50520.0
2023-06-07,2.2,2.23,2.12,2.16,81063.0
2023-06-08,2.13,2.3,2.09,2.3,747532.0
2023-06-09,2.29,2.47,2.29,2.43,239186.0
2023-06-12,2.41,2.44,2.3,2.3,31335.0
2023-06-13,2.32,2.41,2.32,2.32,20934.0
2023-06-14,2.29,2.37,2.28,2.31,14230.0
2023-06-15,2.32,2.37,2.31,2.34,22330.0
2023-06-16,2.34,2.34,2.3,2.3,34024.0
2023-06-19,2.28,2.38,2.28,2.35,31500.0
2023-06-20,2.34,2.34,2.31,2.32,13363.0
2023-06-21,2.34,2.38,2.32,2.38,17802.0
2023-06-22,2.35,2.35,2.29,2.31,25783.0
2023-06-23,2.29,2.33,2.25,2.27,18281.0
2023-06-26,2.3,2.35,2.3,2.34,34833.0
2023-06-27,2.43,2.65,2.43,2.55,416064.0
2023-06-28,2.61,3.0,2.61,2.96,590484.0
2023-06-29,3.09,3.1,2.93,2.95,112591.0
2023-06-30,3.0,3.01,2.85,2.96,281952.0
2023-07-04,3.03,3.27,3.03,3.21,416927.0
2023-07-05,3.23,3.23,3.0,3.02,119763.0
2023-07-06,3.06,3.08,3.0,3.05,92611.0
2023-07-07,3.06,3.15,3.06,3.13,119269.0
2023-07-10,3.08,3.24,3.0,3.22,212181.0
2023-07-11,3.2,3.31,3.2,3.31,134769.0
2023-07-12,3.31,3.33,3.16,3.2,56862.0
2023-07-13,3.11,3.34,3.1,3.31,147142.0
2023-07-14,3.19,3.29,3.12,3.2,92316.0
2023-07-17,3.22,3.34,3.17,3.32,44388.0
2023-07-18,3.3,3.55,3.19,3.55,147919.0
2023-07-19,3.5,3.63,3.47,3.5,134735.0
2023-07-20,3.5,3.6,3.5,3.54,61526.0
2023-07-21,3.57,3.68,3.45,3.48,130328.0
2023-07-24,3.45,3.6,3.31,3.6,327258.0
2023-07-25,3.67,3.68,3.47,3.6,153158.0
2023-07-26,3.56,3.67,3.44,3.62,138388.0
2023-07-27,3.58,3.66,3.51,3.51,99998.0
2023-07-28,3.57,3.65,3.52,3.64,34652.0
2023-07-31,3.64,3.83,3.64,3.83,105298.0
2023-08-01,3.83,3.84,3.75,3.78,113330.0
2023-08-02,3.79,3.8,3.68,3.7,60375.0
2023-08-03,3.77,3.78,3.59,3.59,46997.0
2023-08-04,3.71,3.71,3.5,3.63,65078.0
2023-08-08,3.63,3.66,3.53,3.59,46293.0
2023-08-09,3.56,3.8,3.55,3.66,93632.0
2023-08-10,3.69,3.75,3.52,3.7,142893.0
2023-08-11,3.76,3.78,3.66,3.72,64393.0
2023-08-14,3.61,3.85,3.56,3.56,163026.0
2023-08-15,3.56,3.57,3.11,3.22,297822.0
2023-08-16,3.23,3.3,3.14,3.16,107748.0
2023-08-17,3.28,3.29,3.04,3.1,171743.0
2023-08-18,3.01,3.14,3.0,3.08,131020.0
2023-08-21,3.07,3.3,3.06,3.08,68991.0
2023-08-22,3.11,3.11,3.01,3.02,84184.0
2023-08-23,3.13,3.16,3.02,3.16,46700.0
2023-08-24,3.11,3.19,3.1,3.1,44424.0
2023-08-25,3.15,3.15,3.07,3.12,68292.0
2023-08-28,3.1,3.28,3.08,3.28,110809.0
2023-08-29,3.28,3.34,3.24,3.24,41733.0
2023-08-30,3.3,3.3,3.24,3.28,86968.0
2023-08-31,3.29,3.33,3.23,3.29,46530.0
2023-09-01,3.28,3.46,3.28,3.43,66503.0
2023-09-05,3.47,3.49,3.4,3.45,23100.0
2023-09-06,3.45,3.47,3.42,3.44,33837.0
2023-09-07,3.46,3.49,3.42,3.44,34094.0
2023-09-08,3.48,3.57,3.42,3.46,50978.0
2023-09-11,3.54,3.54,3.41,3.48,108496.0
2023-09-12,3.55,3.61,3.49,3.59,69706.0
2023-09-13,3.59,3.6,3.55,3.57,14351.0
2023-09-14,3.58,3.61,3.51,3.59,76277.0
2023-09-15,3.57,3.64,3.53,3.55,31310.0
2023-09-18,3.55,3.64,3.54,3.59,36442.0
2023-09-19,3.56,3.67,3.5,3.63,100138.0
2023-09-20,3.58,3.95,3.58,3.78,174007.0
2023-09-21,3.79,3.79,3.63,3.67,41122.0
2023-09-22,3.66,3.79,3.66,3.69,17785.0
2023-09-25,3.69,3.77,3.67,3.73,41675.0
2023-09-26,3.83,3.84,3.66,3.79,136794.0
2023-09-27,3.93,3.93,3.75,3.79,37269.0
2023-09-28,3.86,3.91,3.79,3.88,99723.0
2023-09-29,3.9,3.95,3.79,3.81,111490.0
2023-10-02,3.72,3.79,3.52,3.75,108184.0
2023-10-03,3.69,3.73,3.63,3.63,38360.0
2023-10-04,3.64,3.65,3.54,3.65,85885.0
2023-10-05,3.65,3.9,3.65,3.78,146543.0
2023-10-06,3.81,3.94,3.81,3.89,124951.0
2023-10-10,3.78,4.0,3.78,3.98,67875.0
2023-10-11,4.0,4.0,3.72,3.9,117599.0
2023-10-12,3.97,4.0,3.9,3.97,162660.0
2023-10-13,4.0,4.05,3.94,3.97,273498.0
2023-10-16,4.02,4.15,3.9,4.08,100224.0
2023-10-17,4.08,4.15,3.97,4.15,161756.0
2023-10-18,4.16,4.2,4.08,4.14,35595.0
2023-10-19,4.14,4.15,4.07,4.11,56100.0
2023-10-20,4.14,4.16,4.06,4.1,68210.0
2023-10-23,4.09,4.09,3.95,3.98,71026.0
2023-10-24,3.99,4.02,3.9,3.97,61014.0
2023-10-25,3.96,4.05,3.95,3.95,76462.0
2023-10-26,4.0,4.0,3.86,3.88,58253.0
2023-10-27,3.89,4.13,3.88,4.1,65697.0
2023-10-30,4.12,4.17,4.01,4.08,59743.0
2023-10-31,4.08,4.35,4.08,4.35,187921.0
2023-11-01,4.35,4.66,4.33,4.49,289306.0
2023-11-02,4.52,4.55,4.45,4.5,68609.0
2023-11-03,4.54,4.57,4.41,4.53,81757.0
2023-11-06,4.58,4.73,4.35,4.39,126068.0
2023-11-07,4.34,4.43,4.21,4.28,73624.0
2023-11-08,4.29,4.29,4.03,4.24,88219.0
2023-11-09,4.17,4.38,4.17,4.32,24302.0
2023-11-10,4.3,4.43,4.25,4.34,24363.0
2023-11-13,4.5,4.5,4.4,4.42,39890.0
2023-11-14,4.51,4.56,4.45,4.51,51974.0
2023-11-15,4.6,4.67,4.57,4.61,79438.0
2023-11-16,4.65,4.69,4.48,4.53,56708.0
2023-11-17,4.48,4.67,4.45,4.54,71448.0
2023-11-20,4.59,4.59,4.38,4.41,56104.0
2023-11-21,4.34,4.36,4.23,4.31,61917.0
2023-11-22,4.23,4.37,4.19,4.28,44501.0
2023-11-23,4.35,4.41,4.18,4.32,78089.0
2023-11-24,4.32,4.44,4.25,4.28,30916.0
2023-11-27,4.21,4.3,4.14,4.19,79167.0
2023-11-28,4.2,4.26,4.11,4.12,36240.0
2023-11-29,4.15,4.31,4.15,4.31,43468.0
2023-11-30,4.34,4.4,4.31,4.34,40270.0
2023-12-01,4.36,4.36,4.27,4.31,14333.0
2023-12-04,4.26,4.3,4.18,4.19,78911.0
2023-12-05,4.13,4.27,4.02,4.02,102750.0
2023-12-06,4.04,4.05,3.8,3.82,134338.0
2023-12-07,3.84,4.1,3.8,4.03,144006.0
2023-12-08,4.05,4.16,4.01,4.03,29369.0
2023-12-11,4.05,4.09,3.88,4.07,83662.0
2023-12-12,4.05,4.05,3.84,3.89,94104.0
2023-12-13,3.75,3.92,3.75,3.86,86716.0
2023-12-14,3.88,3.92,3.6,3.78,279231.0
2023-12-15,3.81,3.81,3.62,3.7,125550.0
2023-12-18,3.72,3.79,3.59,3.65,123324.0
2023-12-19,3.65,3.8,3.65,3.75,22201.0
2023-12-20,3.83,3.83,3.62,3.69,101425.0
2023-12-21,3.68,3.78,3.66,3.72,103175.0
2023-12-22,3.73,3.84,3.73,3.81,51764.0
2023-12-27,3.91,4.1,3.86,4.1,48698.0
2023-12-28,4.15,4.15,3.9,3.94,32654.0
2023-12-29,3.98,4.02,3.87,3.93,57100.0
2024-01-02,3.9,3.9,3.65,3.69,91967.0
2024-01-03,3.71,3.73,3.63,3.65,19246.0
2024-01-04,3.73,3.74,3.53,3.59,75302.0
2024-01-05,3.6,3.64,3.55,3.55,23505.0
2024-01-08,3.67,3.67,3.54,3.61,40642.0
2024-01-09,3.77,3.77,3.56,3.6,28797.0
2024-01-10,3.74,3.79,3.6,3.78,74861.0
2024-01-11,3.66,3.92,3.66,3.88,80848.0
2024-01-12,3.88,4.02,3.86,4.02,65653.0
2024-01-15,4.02,4.03,3.77,3.86,64085.0
2024-01-16,3.89,3.92,3.66,3.73,44912.0
2024-01-17,3.73,3.8,3.58,3.7,61509.0
2024-01-18,3.7,3.7,3.58,3.65,37734.0
2024-01-19,3.62,3.67,3.48,3.62,93342.0
2024-01-22,3.62,3.67,3.51,3.57,55870.0
2024-01-23,3.54,3.59,3.52,3.53,38706.0
2024-01-24,3.53,3.58,3.51,3.54,24470.0
2024-01-25,3.54,3.58,3.5,3.53,36440.0
2024-01-26,3.57,3.66,3.54,3.62,37715.0
2024-01-29,3.63,3.63,3.53,3.6,22296.0
2024-01-30,3.62,3.63,3.56,3.61,24721.0
2024-01-31,3.66,3.73,3.58,3.62,53796.0
2024-02-01,3.63,3.73,3.6,3.65,72003.0
2024-02-02,3.66,3.66,3.55,3.62,43140.0
2024-02-05,3.59,3.63,3.52,3.55,35461.0
2024-02-06,3.58,3.6,3.5,3.55,22184.0
2024-02-07,3.55,3.59,3.51,3.52,13186.0
2024-02-08,3.5,3.55,3.46,3.49,49507.0
2024-02-09,3.47,3.6,3.45,3.55,16300.0
2024-02-12,3.55,3.68,3.4,3.54,38588.0
2024-02-13,3.54,3.6,3.41,3.43,27420.0
2024-02-14,3.47,3.51,3.47,3.51,5950.0
2024-02-15,3.51,3.6,3.51,3.57,10700.0
2024-02-16,3.55,3.84,3.55,3.73,172385.0
2024-02-20,3.83,3.95,3.72,3.76,32102.0
2024-02-21,3.87,3.92,3.82,3.91,198047.0
2024-02-22,3.92,4.08,3.77,4.02,203421.0
2024-02-23,4.01,4.01,3.86,3.96,117268.0
2024-02-26,3.95,3.97,3.87,3.87,35240.0
2024-02-27,3.87,3.91,3.85,3.9,41652.0
2024-02-28,3.89,3.92,3.86,3.89,82125.0
2024-02-29,3.89,4.0,3.87,3.95,165842.0
2024-03-01,4.0,4.07,3.96,4.04,35164.0
2024-03-04,4.07,4.13,3.81,3.84,94020.0
2024-03-05,3.82,3.89,3.54,3.69,139076.0
2024-03-06,3.67,3.76,3.67,3.7,25650.0
2024-03-07,3.65,3.7,3.63,3.64,15190.0
2024-03-08,3.7,3.7,3.58,3.62,28148.0
2024-03-11,3.62,3.65,3.56,3.58,122650.0
2024-03-12,3.62,3.67,3.56,3.57,17050.0
2024-03-13,3.59,3.6,3.51,3.52,59425.0
2024-03-14,3.5,3.5,3.43,3.43,59515.0
2024-03-15,3.47,3.49,3.4,3.43,67947.0
2024-03-18,3.44,3.53,3.44,3.52,66708.0
2024-03-19,3.53,3.58,3.48,3.53,26961.0
2024-03-20,3.57,3.57,3.47,3.51,47561.0
2024-03-21,3.58,3.6,3.53,3.55,29508.0
2024-03-22,3.56,3.63,3.53,3.56,18586.0
2024-03-25,3.55,3.57,3.49,3.57,30508.0
2024-03-26,3.58,3.63,3.51,3.52,32619.0
2024-03-27,3.64,3.64,3.51,3.6,35603.0
2024-03-28,3.66,3.77,3.54,3.74,145221.0
2024-04-01,3.7,3.77,3.62,3.66,33609.0
2024-04-02,3.82,3.83,3.7,3.77,43397.0
2024-04-03,3.8,4.05,3.8,3.95,133771.0
2024-04-04,3.95,4.04,3.91,3.93,41549.0
2024-04-05,3.95,4.07,3.94,3.99,66550.0
2024-04-08,4.03,4.06,3.97,3.99,8200.0
2024-04-09,3.96,3.96,3.9,3.94,39740.0
2024-04-10,3.93,3.96,3.9,3.92,29361.0
2024-04-11,3.92,4.06,3.92,4.0,27200.0
2024-04-12,4.07,4.25,4.01,4.15,75604.0
2024-04-15,4.24,4.3,4.16,4.19,33364.0
2024-04-16,4.18,4.2,4.05,4.14,24423.0
2024-04-17,4.26,4.26,4.1,4.15,40878.0
2024-04-18,4.23,4.33,4.15,4.22,44608.0
2024-04-19,4.28,4.29,4.17,4.17,23420.0
2024-04-22,4.29,4.29,3.94,3.94,81480.0
2024-04-23,3.94,4.03,3.91,3.95,36880.0
2024-04-24,3.91,4.09,3.91,4.0,63835.0
2024-04-25,4.0,4.04,3.9,3.95,48970.0
2024-04-26,3.98,4.03,3.98,4.0,32800.0
2024-04-29,4.03,4.34,4.03,4.34,44388.0
2024-04-30,4.41,4.41,4.25,4.28,34646.0
2024-05-01,4.31,4.31,4.1,4.18,17975.0
2024-05-02,4.08,4.15,4.04,4.06,33488.0
2024-05-03,4.12,4.12,3.96,3.96,50990.0
2024-05-06,4.02,4.12,3.97,4.0,17900.0
2024-05-07,4.13,4.14,3.95,3.95,22592.0
2024-05-08,3.98,4.0,3.94,3.97,10501.0
2024-05-09,4.0,4.01,3.98,4.01,13416.0
2024-05-10,4.07,4.11,3.92,3.96,18560.0
2024-05-13,4.03,4.08,3.96,3.97,24820.0
2024-05-14,3.98,3.98,3.93,3.93,23606.0
2024-05-15,3.97,3.99,3.93,3.97,30590.0
2024-05-16,3.95,4.05,3.92,4.0,26310.0
2024-05-17,3.96,4.05,3.96,3.99,35686.0
2024-05-21,3.96,4.03,3.86,3.9,32606.0
2024-05-22,3.85,3.9,3.73,3.77,35415.0
2024-05-23,3.77,3.79,3.73,3.73,22600.0
2024-05-24,3.76,3.83,3.72,3.72,17900.0
2024-05-27,3.77,3.78,3.74,3.78,29816.0
2024-05-28,3.77,3.88,3.77,3.82,35099.0
2024-05-29,3.82,3.82,3.74,3.76,12025.0
2024-05-30,3.76,3.8,3.68,3.68,26996.0
2024-05-31,3.69,3.75,3.67,3.71,28958.0
2024-06-03,3.7,3.73,3.55,3.62,70943.0
2024-06-04,3.62,3.65,3.53,3.59,29921.0
2024-06-05,3.55,3.61,3.54,3.61,23250.0
2024-06-06,3.59,3.79,3.59,3.75,74690.0
2024-06-07,3.76,3.76,3.58,3.61,42390.0
2024-06-10,3.61,3.68,3.59,3.59,20790.0
2024-06-11,3.64,3.69,3.5,3.53,34473.0
2024-06-12,3.59,3.62,3.53,3.54,67383.0
2024-06-13,3.52,3.61,3.46,3.55,26383.0
2024-06-14,3.53,3.53,3.41,3.52,12920.0
2024-06-17,3.53,3.54,3.41,3.49,40300.0
2024-06-18,3.5,3.57,3.48,3.54,15899.0
2024-06-19,3.49,3.51,3.46,3.48,10865.0
2024-06-20,3.5,3.57,3.42,3.49,19961.0
2024-06-21,3.49,3.49,3.41,3.49,37510.0
2024-06-24,3.5,3.55,3.49,3.52,23300.0
2024-06-25,3.5,3.64,3.5,3.56,49090.0
2024-06-26,3.56,3.65,3.55,3.65,29000.0
2024-06-27,3.65,3.68,3.57,3.63,6900.0
2024-06-28,3.64,3.73,3.6,3.64,21364.0
2024-07-02,3.68,3.75,3.64,3.72,32500.0
2024-07-03,3.7,3.75,3.67,3.7,16903.0
2024-07-04,3.72,3.75,3.7,3.7,11301.0
2024-07-05,3.69,3.76,3.69,3.76,33317.0
2024-07-08,3.76,3.79,3.75,3.78,13650.0
2024-07-09,3.78,3.78,3.62,3.65,21775.0
2024-07-10,3.65,3.76,3.64,3.73,35000.0
2024-07-11,3.7,3.7,3.62,3.66,21050.0
2024-07-12,3.7,3.75,3.64,3.72,13372.0
2024-07-15,3.73,3.73,3.63,3.69,15400.0
2024-07-16,3.66,3.69,3.63,3.67,21940.0
2024-07-17,3.66,3.69,3.63,3.67,13681.0
2024-07-18,4.6,5.97,4.6,5.74,1130269.0
2024-07-19,6.3,6.875,5.76,6.05,621488.0
2024-07-22,6.38,7.24,6.37,7.17,541499.0
2024-07-23,7.56,7.56,6.41,6.6,715992.0
2024-07-24,6.74,7.0,6.6,7.0,244619.0
2024-07-25,6.9,6.9,6.62,6.68,162669.0
2024-07-26,6.69,6.79,6.38,6.62,109962.0
2024-07-29,6.67,6.79,6.42,6.68,110241.0
2024-07-30,6.75,6.79,6.57,6.75,66210.0
2024-07-31,6.74,7.4,6.74,7.16,163422.0
2024-08-01,7.22,7.46,6.95,7.44,101754.0
2024-08-02,7.45,7.45,6.89,7.06,94460.0
2024-08-06,6.93,7.14,6.71,7.03,123284.0
2024-08-07,7.1,7.16,6.76,6.89,78840.0
2024-08-08,7.0,7.19,6.93,7.0,38761.0
2024-08-09,7.02,7.25,6.91,7.16,126382.0
2024-08-12,7.16,8.0,7.02,7.89,123344.0
2024-08-13,7.9,8.0,7.74,7.98,33607.0
2024-08-14,7.86,8.44,7.85,8.02,156028.0
2024-08-15,7.93,8.35,7.92,8.19,56313.0
2024-08-16,8.18,8.44,7.93,7.95,34501.0
2024-08-19,8.03,8.31,7.8,7.97,86219.0
2024-08-20,8.02,8.3,7.99,8.2,76707.0
2024-08-21,8.13,8.34,8.09,8.1,49369.0
2024-08-22,8.11,8.2,8.0,8.17,34836.0
2024-08-23,8.21,8.6,8.17,8.59,77126.0
2024-08-26,8.73,8.8,8.385,8.6,61129.0
2024-08-27,8.56,8.62,8.44,8.55,26960.0
2024-08-28,8.43,8.53,8.21,8.24,50613.0
2024-08-29,8.2,8.33,8.12,8.3,48937.0
2024-08-30,8.1,8.65,8.1,8.31,25559.0
2024-09-03,8.32,8.33,7.96,8.15,46147.0
2024-09-04,8.13,8.15,7.98,8.04,22792.0
2024-09-05,8.0,8.1,7.98,8.03,16066.0
2024-09-06,8.03,8.23,7.7,7.79,51153.0
2024-09-09,7.77,8.0,7.76,7.95,36724.0
2024-09-10,7.93,7.96,7.57,7.88,160179.0
2024-09-11,7.85,8.08,7.85,8.08,21228.0
2024-09-12,8.46,8.47,8.01,8.25,102922.0
2024-09-13,8.24,8.36,8.05,8.35,42058.0
2024-09-16,8.32,8.38,8.13,8.3,30748.0
2024-09-17,8.3,8.35,8.19,8.24,19542.0
2024-09-18,8.26,8.27,8.02,8.2,27786.0
2024-09-19,8.12,8.25,8.05,8.1,89259.0
2024-09-20,8.1,8.1,7.9,8.1,76686.0
2024-09-23,8.02,8.1,7.9,8.1,29622.0
2024-09-24,8.1,8.1,7.98,8.1,57570.0
2024-09-25,8.02,8.1,7.99,8.03,45344.0
2024-09-26,8.0,8.0,7.8,7.94,50775.0
2024-09-27,7.94,8.1,7.9,7.95,44668.0
2024-09-30,7.95,7.99,7.85,7.98,40768.0
2024-10-01,7.98,8.05,7.88,8.0,29872.0
2024-10-02,7.98,8.1,7.9,8.04,39040.0
2024-10-03,8.07,8.1,8.0,8.04,62502.0
2024-10-04,8.08,8.1,7.98,8.1,93638.0
2024-10-07,8.1,8.1,7.97,8.04,41889.0
2024-10-08,7.99,8.04,7.86,8.04,32161.0
2024-10-09,8.07,8.08,8.0,8.05,26098.0
2024-10-10,8.01,8.11,8.0,8.07,116007.0
2024-10-11,8.09,8.65,8.01,8.62,227066.0
2024-10-15,8.55,8.55,8.3,8.47,73139.0
2024-10-16,8.86,8.98,8.51,8.82,87029.0
2024-10-17,8.9,9.18,8.85,9.06,79917.0
2024-10-18,9.05,9.2,8.98,9.18,40803.0
2024-10-21,9.19,9.42,9.18,9.27,72650.0
2024-10-22,9.44,9.44,9.1,9.32,32850.0
2024-10-23,9.35,9.35,8.93,9.12,73293.0
2024-10-24,9.15,9.24,8.99,9.24,30952.0
2024-10-25,9.22,9.35,9.17,9.23,45109.0
2024-10-28,9.26,9.29,8.97,9.08,33372.0
2024-10-29,9.01,9.39,8.92,9.22,39773.0
2024-10-30,9.43,9.69,9.34,9.62,54777.0
2024-10-31,9.49,9.81,9.49,9.72,54056.0
2024-11-01,9.7,10.52,9.7,10.34,187488.0
2024-11-04,10.38,10.98,10.21,10.74,120486.0
2024-11-05,10.94,11.11,10.7,10.87,67568.0
2024-11-06,10.77,11.5,10.77,11.37,115324.0
2024-11-07,11.61,11.62,11.18,11.35,47599.0
2024-11-08,11.7,13.24,11.61,13.06,279890.0
2024-11-11,13.41,13.71,12.33,12.5,207198.0
2024-11-12,12.7,12.96,12.44,12.76,89900.0
2024-11-13,12.81,12.81,12.18,12.68,72634.0
2024-11-14,13.0,15.02,12.99,15.01,320497.0
2024-11-15,15.43,15.44,13.86,13.97,157880.0
2024-11-18,14.25,15.06,14.25,14.6,91253.0
2024-11-19,14.67,14.98,14.31,14.41,74833.0
2024-11-20,14.3,15.28,14.18,15.2,109934.0
2024-11-21,15.06,15.22,14.7,14.96,89438.0
2024-11-22,15.0,15.15,14.82,15.15,35278.0
2024-11-25,15.15,15.16,14.15,14.25,71691.0
2024-11-26,14.12,14.44,13.81,14.29,59547.0
2024-11-27,14.34,14.45,14.15,14.4,31765.0
2024-11-28,14.5,14.5,13.93,14.39,49065.0
2024-11-29,14.03,14.42,14.03,14.42,26329.0
2024-12-02,14.5,14.5,13.31,14.1,104000.0
2024-12-03,14.18,14.25,13.89,13.95,63113.0
2024-12-04,14.0,14.01,13.01,13.37,112853.0
2024-12-05,13.5,14.23,13.48,13.65,38839.0
2024-12-06,13.5,13.66,13.23,13.56,43673.0
2024-12-09,13.47,13.79,13.43,13.66,55111.0
2024-12-10,13.7,14.19,13.6,13.76,65526.0
2024-12-11,13.79,13.83,13.45,13.81,54246.0
2024-12-12,13.72,14.17,13.7,14.05,40305.0
2024-12-13,14.16,14.29,13.65,14.23,34410.0
2024-12-16,13.99,14.36,13.98,14.28,50558.0
2024-12-17,14.29,14.36,13.82,14.1,35148.0
2024-12-18,14.26,14.51,13.67,13.73,83617.0
2024-12-19,13.65,13.76,13.14,13.24,77855.0
2024-12-20,13.26,13.33,13.1,13.28,82570.0
2024-12-23,13.32,13.46,13.14,13.31,72111.0
2024-12-24,13.54,13.54,12.93,13.19,36734.0
2024-12-27,13.25,13.71,12.92,13.4,50477.0
2024-12-30,13.41,13.81,12.95,13.33,44681.0
2024-12-31,13.3,14.03,13.27,14.03,70624.0
2025-01-02,14.44,14.44,14.0,14.14,52233.0
2025-01-03,14.3,14.31,13.71,13.87,50664.0
2025-01-06,14.31,14.39,13.97,14.1,61300.0
2025-01-07,14.05,14.25,13.73,13.94,40807.0
2025-01-08,13.88,14.41,13.71,13.92,53639.0
2025-01-09,13.98,14.0,13.69,13.8,10797.0
2025-01-10,14.0,14.15,13.74,13.86,63663.0
2025-01-13,13.95,14.0,13.38,13.53,48739.0
2025-01-14,13.27,14.07,13.27,13.49,97046.0
2025-01-15,13.7,13.7,13.37,13.53,43195.0
2025-01-16,13.86,13.87,13.36,13.4,48484.0
2025-01-17,13.32,13.64,13.27,13.32,71441.0
2025-01-20,13.22,13.69,13.22,13.67,35739.0
2025-01-21,13.69,13.69,13.3,13.34,23547.0
2025-01-22,13.32,13.4,13.18,13.27,34041.0
2025-01-23,13.3,13.66,13.27,13.36,29050.0
2025-01-24,13.32,13.85,13.23,13.3,25324.0
2025-01-27,13.21,13.22,12.85,12.86,83386.0
2025-01-28,12.91,13.44,12.76,13.42,76775.0
2025-01-29,13.3,14.15,13.3,14.15,65080.0
2025-01-30,14.0,14.44,13.71,13.86,44799.0
2025-01-31,13.91,14.0,13.63,13.89,49139.0
2025-02-03,13.16,13.79,13.15,13.42,48263.0
2025-02-04,13.4,13.68,13.22,13.52,30026.0
2025-02-05,13.54,13.68,13.29,13.68,27636.0
2025-02-06,13.54,13.75,13.47,13.75,45226.0
2025-02-07,13.94,15.38,13.81,15.25,213533.0
2025-02-10,15.49,16.1,15.33,15.46,100201.0
2025-02-11,15.59,16.9,15.25,16.8,156260.0
2025-02-12,16.91,17.12,15.74,16.43,83767.0
2025-02-13,16.44,16.73,15.87,16.08,63731.0
2025-02-14,16.14,16.49,15.6,15.83,47227.0
2025-02-18,15.83,15.85,15.16,15.73,67579.0
2025-02-19,15.84,16.12,15.72,15.9,42735.0
2025-02-20,15.88,15.89,15.41,15.63,59523.0
2025-02-21,15.87,15.88,14.78,14.92,107008.0
2025-02-24,14.92,14.92,14.12,14.16,83803.0
2025-02-25,14.0,14.14,13.59,13.67,101438.0
2025-02-26,13.85,13.89,13.56,13.65,32736.0
2025-02-27,13.64,13.75,13.23,13.28,62893.0
2025-02-28,13.19,13.2,12.75,12.96,108702.0
2025-03-03,13.01,13.43,12.73,12.75,92577.0
2025-03-04,12.49,13.0,12.13,12.79,134303.0
2025-03-05,12.8,12.81,12.48,12.75,57080.0
2025-03-06,12.59,12.59,12.08,12.22,66032.0
2025-03-07,12.3,12.73,12.29,12.3,60470.0
2025-03-10,12.3,12.34,11.78,12.07,67106.0
2025-03-11,12.01,12.43,11.91,12.22,82208.0
2025-03-12,12.3,12.71,12.26,12.64,48862.0
2025-03-13,12.99,13.0,12.27,12.43,57602.0
2025-03-14,12.5,13.25,12.46,13.08,71220.0
2025-03-17,13.22,13.39,13.05,13.06,43072.0
2025-03-18,13.07,13.1,12.82,12.95,63761.0
2025-03-19,12.96,13.37,12.94,13.29,66271.0
2025-03-20,13.04,13.36,13.04,13.2,22489.0
2025-03-21,12.96,13.27,12.88,13.17,62031.0
2025-03-24,13.29,13.4,13.14,13.36,25420.0
2025-03-25,13.24,13.5,13.24,13.31,29487.0
2025-03-26,13.35,13.59,12.95,12.96,40363.0
2025-03-27,12.98,13.2,12.63,13.11,87140.0
2025-03-28,13.13,13.14,12.83,12.94,40786.0
2025-03-31,12.81,13.0,12.54,12.91,53814.0
2025-04-01,12.98,13.21,12.8,13.1,63748.0
2025-04-02,13.0,13.28,12.99,13.07,56983.0
2025-04-03,12.61,13.23,12.45,12.55,174699.0
2025-04-04,12.0,12.0,11.35,11.71,211096.0
2025-04-07,11.38,11.79,10.9,11.53,150047.0
2025-04-08,11.81,12.19,10.92,11.13,117939.0
2025-04-09,10.96,12.69,10.59,12.45,159741.0
2025-04-10,12.44,12.45,11.3,11.6,107865.0
2025-04-11,11.69,11.98,11.31,11.83,40980.0
2025-04-14,12.19,12.19,11.76,11.9,36213.0
2025-04-15,12.1,13.14,12.1,12.82,73263.0
2025-04-16,12.75,13.1,12.57,12.62,53104.0
2025-04-17,12.84,12.97,12.7,12.9,65295.0
2025-04-21,12.85,13.12,12.26,12.5,46273.0
2025-04-22,12.74,14.33,12.73,14.23,163902.0
2025-04-23,14.6,16.015,14.6,15.99,153398.0
2025-04-24,16.0,16.52,15.82,15.98,78323.0
2025-04-25,15.99,16.44,15.9,16.15,59509.0
2025-04-28,16.22,16.44,15.64,15.9,55004.0
2025-04-29,15.89,15.89,15.35,15.56,43107.0
2025-04-30,15.54,15.87,15.12,15.71,65952.0
2025-05-01,16.25,17.01,14.52,14.55,199480.0
2025-05-02,14.7,15.62,13.86,15.07,138892.0
2025-05-05,15.09,15.2,14.5,14.55,34640.0
2025-05-06,14.53,14.86,14.53,14.75,29011.0
2025-05-07,14.52,14.72,14.32,14.33,29240.0
2025-05-08,14.12,14.66,14.09,14.21,49957.0
2025-05-09,14.3,14.63,14.01,14.47,77082.0
2025-05-12,14.67,14.71,14.07,14.67,57459.0
2025-05-13,14.48,15.3,14.48,14.88,61470.0
2025-05-14,14.88,15.02,14.62,14.9,46895.0
2025-05-15,14.89,14.9,14.69,14.82,31869.0
2025-05-16,14.75,15.75,14.75,15.72,80340.0
2025-05-20,15.74,16.1,15.25,16.05,69069.0
2025-05-21,16.06,16.39,16.03,16.15,83849.0
2025-05-22,15.91,16.4,15.85,16.21,38373.0
2025-05-23,16.26,16.61,16.07,16.5,34071.0
2025-05-26,16.65,18.14,16.5,17.85,118066.0
2025-05-27,17.83,18.0,17.22,17.42,54444.0
2025-05-28,17.51,18.0,17.5,17.89,81160.0
2025-05-29,17.89,18.08,17.64,17.85,40289.0
2025-05-30,17.88,17.89,17.37,17.49,45688.0
2025-06-02,17.61,18.02,17.4,18.02,52771.0
2025-06-03,18.16,18.45,18.0,18.34,47442.0
2025-06-04,18.32,18.39,17.92,18.12,62624.0
2025-06-05,18.14,18.25,17.78,17.89,39288.0
2025-06-06,17.91,18.64,17.85,18.38,98034.0
2025-06-09,18.42,18.65,18.18,18.39,65542.0
2025-06-10,18.49,18.66,18.24,18.54,60407.0
2025-06-11,18.62,19.25,18.55,19.08,53939.0
2025-06-12,19.19,19.69,18.95,19.51,81239.0
2025-06-13,19.9,19.9,19.0,19.5,87652.0
2025-06-16,19.5,19.9,19.39,19.63,71642.0
2025-06-17,19.58,19.9,19.51,19.67,49690.0
2025-06-18,19.79,19.8,19.09,19.26,81650.0
2025-06-19,19.49,19.5,18.92,18.98,37110.0
2025-06-20,18.88,19.22,18.65,19.1,80257.0
2025-06-23,19.0,19.2,18.58,18.96,83602.0
2025-06-24,18.82,19.02,18.5,19.0,57081.0
2025-06-25,19.0,20.555,18.8,20.27,303926.0
2025-06-26,20.5,20.5,19.895,20.31,102830.0
2025-06-27,20.33,20.39,19.77,19.95,80128.0
2025-06-30,20.05,20.09,19.65,19.77,41531.0
2025-07-02,20.01,20.09,19.5,19.94,69296.0
2025-07-03,20.03,20.49,19.67,20.49,85779.0
2025-07-04,20.47,20.71,20.3,20.33,42035.0
2025-07-07,20.4,20.4,20.0,20.1,53572.0
2025-07-08,20.03,20.29,19.87,19.88,77026.0
2025-07-09,19.89,20.14,19.68,19.81,46884.0
2025-07-10,19.85,20.15,19.6,19.95,38701.0
2025-07-11,19.85,20.05,19.77,19.87,37963.0
2025-07-14,19.99,20.0,19.66,19.89,24777.0
2025-07-15,19.77,19.77,19.33,19.33,48012.0
2025-07-16,19.25,19.5,19.22,19.44,66467.0
2025-07-17,19.79,19.8,19.26,19.38,45902.0
2025-07-18,19.03,19.5,19.03,19.04,51362.0
2025-07-21,19.05,19.6,18.54,18.61,63515.0
2025-07-22,18.6,18.93,18.5,18.5,39027.0
2025-07-23,18.56,18.62,18.12,18.24,48068.0
2025-07-24,18.19,18.32,17.88,18.1,50602.0
2025-07-25,18.12,19.52,18.01,19.31,109554.0
2025-07-28,19.11,19.52,18.75,19.0,55371.0
2025-07-29,19.11,19.18,18.74,18.81,39303.0
2025-07-30,18.64,18.78,18.37,18.62,41597.0
2025-07-31,18.4,18.73,18.25,18.41,54772.0
2025-08-01,18.22,18.75,17.75,18.69,101177.0
2025-08-05,18.71,19.66,18.59,18.83,106506.0
2025-08-06,19.12,19.19,18.77,18.89,61723.0
2025-08-07,18.9,19.45,18.5,18.74,77780.0
2025-08-08,18.88,19.01,18.55,18.7,60786.0
2025-08-11,18.67,18.96,18.58,18.77,56957.0
2025-08-12,18.76,19.28,18.75,19.0,61295.0
2025-08-13,19.1,19.6,18.88,19.07,59139.0
2025-08-14,19.63,19.84,18.86,19.3,69737.0
2025-08-15,19.17,19.53,19.16,19.27,36353.0
2025-08-18,19.42,21.41,19.23,21.33,211128.0
2025-08-19,21.44,21.6,20.53,20.81,103699.0
2025-08-20,20.9,21.49,19.6,20.18,90580.0
2025-08-21,20.36,21.5,20.21,21.47,100101.0
2025-08-22,21.63,22.15,21.45,22.07,97817.0
2025-08-25,22.31,22.39,21.6,22.15,56842.0
2025-08-26,22.18,22.19,21.75,22.07,37557.0
2025-08-27,22.16,22.81,21.95,22.72,73676.0
2025-08-28,22.99,23.3,22.5,23.1,50796.0
2025-08-29,23.1,23.53,22.97,23.25,60076.0
2025-09-02,23.12,23.25,22.485,22.95,134620.0
2025-09-03,23.0,23.33,22.76,23.05,96016.0
2025-09-04,23.04,23.05,22.45,22.48,74825.0
2025-09-05,22.79,22.86,21.7,22.07,93196.0
2025-09-08,22.01,22.48,21.59,21.76,51529.0
2025-09-09,22.17,22.29,21.3,21.43,64433.0
2025-09-10,21.72,22.39,21.51,22.12,57544.0
2025-09-11,22.1,22.43,21.83,22.31,69782.0
2025-09-12,22.25,22.84,22.12,22.19,62301.0
2025-09-15,22.59,22.6,21.68,21.69,103313.0
2025-09-16,21.62,22.3,21.56,21.63,57196.0
2025-09-17,21.68,21.68,21.17,21.43,71833.0
2025-09-18,21.76,21.76,21.05,21.22,30713.0
2025-09-19,21.47,21.47,20.92,21.18,58269.0
2025-09-22,21.35,21.35,20.89,21.09,64452.0
2025-09-23,21.25,22.15,20.71,21.62,159022.0
2025-09-24,21.25,21.66,20.77,21.06,108835.0
2025-09-25,21.18,21.46,20.93,21.04,54037.0
2025-09-26,21.39,21.39,20.32,20.76,110569.0
2025-09-29,20.7,20.76,20.04,20.08,96985.0
2025-09-30,20.19,20.63,19.97,20.18,79548.0
2025-10-01,19.8,20.3,19.8,20.12,72249.0
2025-10-02,19.98,20.215,19.97,20.05,52657.0
2025-10-03,20.13,20.67,20.11,20.3,72635.0
2025-10-06,22.2,26.87,22.2,26.73,564138.0
2025-10-07,27.19,27.61,25.74,27.06,232726.0
2025-10-08,27.11,27.57,26.69,26.77,114604.0
2025-10-09,26.63,26.86,25.74,26.14,134696.0
2025-10-10,26.17,26.5,25.17,25.44,172478.0
2025-10-14,25.59,25.65,24.95,25.43,119926.0
2025-10-15,25.73,26.52,25.55,26.1,99151.0
2025-10-16,26.01,26.54,25.89,26.11,97303.0
2025-10-17,26.0,26.1,25.27,25.55,397123.0
2025-10-20,25.75,25.9,25.15,25.35,115286.0
2025-10-21,24.8,25.04,24.39,24.57,91296.0
2025-10-22,24.61,25.63,24.5,25.15,185247.0
2025-10-23,25.65,27.33,25.59,27.31,284652.0
2025-10-24,27.24,27.4,26.58,26.8,96437.0
2025-10-27,26.93,27.2,26.5,26.52,95482.0
2025-10-28,26.6,27.19,26.1,26.26,87804.0
2025-10-29,26.51,26.59,25.82,26.22,71781.0
2025-10-30,26.6,26.6,25.7,26.3,79553.0
2025-10-31,26.6,27.0,26.12,26.76,118232.0
2025-11-03,27.35,27.85,26.55,26.76,99897.0
2025-11-04,26.98,27.05,26.41,26.47,84086.0
2025-11-05,26.65,27.11,26.51,26.64,84098.0
2025-11-06,26.81,27.51,25.75,25.81,130141.0
2025-11-07,25.91,26.68,25.43,26.68,116543.0
2025-11-10,27.0,27.49,26.29,26.4,114109.0
2025-11-11,26.32,27.08,26.32,26.76,92458.0
2025-11-12,26.37,26.8,26.27,26.48,59963.0
2025-11-13,26.99,26.99,25.73,25.78,51404.0
2025-11-14,25.91,26.3,25.39,26.24,66957.0
2025-11-17,26.1,26.25,25.25,25.34,64451.0
2025-11-18,25.14,25.6,25.01,25.34,50355.0
2025-11-19,25.41,25.5,24.86,25.25,46905.0
2025-11-20,25.14,25.96,24.08,24.63,131038.0
2025-11-21,24.87,25.35,24.41,25.07,122000.0
2025-11-24,25.31,25.31,24.14,24.23,132944.0
2025-11-25,24.37,24.37,23.55,23.55,105415.0
2025-11-26,23.61,24.34,23.6,24.08,68970.0