Date,Open,High,Low,Close,Volume
2013-08-08,3.12725,3.23499,3.05549,3.14524,5709.12890625
2013-08-09,3.12725,3.12725,2.88469,2.88469,735.51953125
2013-08-13,2.94756,2.94756,2.88469,2.88469,1510.49609375
2013-08-14,2.79475,2.79475,2.51631,2.78585,1473.0625
2013-08-16,2.69601,2.8756,2.52511,2.8756,1602.5625
2013-08-19,2.79475,2.79475,2.60596,2.60596,1923.27734375
2013-08-20,2.65103,2.8756,2.60596,2.65103,5150.66015625
2013-08-21,2.66013,2.67802,2.60596,2.67802,2462.5234375
2013-08-22,2.84872,2.93856,2.84872,2.93856,1978.921875
2013-08-23,2.93856,2.93856,2.93856,2.93856,111.2890625
2013-08-26,2.93856,2.93856,2.78585,2.78585,2096.28125
2013-08-27,2.78585,2.78585,2.78585,2.78585,111.2890625
2013-08-28,2.62405,2.78585,2.62405,2.78585,111.2890625
2013-09-02,2.74088,2.74088,2.60596,2.60596,3720.08984375
2013-09-03,2.62405,2.62405,2.62405,2.62405,20809.03125
2013-09-06,2.74088,2.74088,2.74088,2.74088,1352.66796875
2013-09-09,2.74997,2.74997,2.74997,2.74997,546.328125
2013-09-11,2.705,2.705,2.705,2.705,222.578125
2013-09-19,2.78585,2.78585,2.78585,2.78585,972.26171875
2013-09-23,2.78585,2.78585,2.78585,2.78585,222.578125
2013-09-26,2.78585,2.78585,2.78585,2.78585,356.125
2013-10-01,2.63314,2.63314,2.63314,2.63314,322.73828125
2013-10-09,2.77686,2.77686,2.77686,2.77686,166.93359375
2013-10-10,2.78585,2.78585,2.65103,2.78585,332.85546875
2013-10-22,2.74088,2.74088,2.69601,2.69601,200.3203125
2013-10-23,2.65103,2.65103,2.65103,2.65103,111.2890625
2013-10-25,2.65103,2.65103,2.63314,2.63314,809.375
2013-10-30,2.63314,2.63314,2.63314,2.63314,54.6328125
2013-10-31,2.78585,2.78585,2.78585,2.78585,65.76171875
2013-11-04,2.78585,2.78585,2.78585,2.78585,54.6328125
2013-11-05,2.69601,2.69601,2.69601,2.69601,556.4453125
2013-11-07,2.73189,2.73189,2.73189,2.73189,111.2890625
2013-11-08,2.69601,2.69601,2.69601,2.69601,166.93359375
2013-11-13,2.73189,2.73189,2.73189,2.73189,54.6328125
2013-11-15,2.73189,2.73189,2.73189,2.73189,2113.48046875
2013-11-18,2.65103,2.65103,2.65103,2.65103,206.390625
2013-11-19,2.73189,2.78585,2.73189,2.78585,3918.38671875
2013-11-20,2.78585,2.78585,2.705,2.78585,4953.375
2013-11-21,2.78585,2.78585,2.78585,2.78585,1178.65234375
2013-11-22,2.74088,2.74088,2.63314,2.63314,6012.64453125
2013-11-25,2.7138,2.78585,2.7138,2.78585,24414.796875
2013-11-26,2.78585,2.78585,2.74088,2.74088,4549.69921875
2013-11-27,2.77686,2.77686,2.77686,2.77686,4481.9140625
2013-11-29,2.77686,2.78585,2.77686,2.78585,1335.46875
2013-12-02,2.78585,2.78585,2.78585,2.78585,2258.15625
2013-12-03,2.78585,2.78585,2.78585,2.78585,16918.97265625
2013-12-05,2.74997,2.74997,2.74997,2.74997,778.01171875
2013-12-06,2.74997,2.74997,2.74997,2.74997,331.84375
2013-12-09,2.74997,2.74997,2.69601,2.74997,5398.53125
2013-12-10,2.74088,2.78585,2.74088,2.76796,8656.265625
2013-12-11,2.74088,2.74088,2.74088,2.74088,222.578125
2013-12-12,2.78585,2.78585,2.78585,2.78585,11126.8828125
2013-12-13,2.74088,2.74088,2.69601,2.69601,7644.546875
2013-12-16,2.705,2.705,2.705,2.705,3483.34765625
2013-12-19,2.74997,2.74997,2.69601,2.69601,6231.17578125
2013-12-20,2.76796,2.78585,2.7138,2.7138,12759.796875
2013-12-23,2.78585,2.78585,2.78585,2.78585,1229.23828125
2013-12-30,2.78585,2.78585,2.78585,2.78585,222.578125
2014-01-03,2.88469,2.90259,2.78585,2.78585,21533.421875
2014-01-07,2.78585,2.78585,2.78585,2.78585,1780.625
2014-01-08,2.78585,2.78585,2.78585,2.78585,3704.9140625
2014-01-09,2.78585,2.78585,2.78585,2.78585,14404.8515625
2014-01-13,2.92057,3.14524,2.92057,3.13635,1829.1875
2014-01-14,3.13635,3.48674,3.13635,3.48674,1320.29296875
2014-01-15,3.41488,3.45985,3.36991,3.45985,6897.8984375
2014-01-16,3.34302,3.45985,3.32513,3.45985,6768.3984375
2014-01-17,3.41488,3.41488,3.41488,3.41488,1113.90234375
2014-01-20,3.41488,3.41488,3.41488,3.41488,332.85546875
2014-01-21,3.41488,3.5496,3.41488,3.5496,14911.72265625
2014-01-22,3.41488,3.41488,3.41488,3.41488,668.74609375
2014-01-24,3.41488,3.45985,3.36991,3.41488,1680.46484375
2014-01-27,3.41488,3.48674,3.41488,3.48674,1229.23828125
2014-01-28,3.41488,3.41488,3.41488,3.41488,1113.90234375
2014-01-29,3.41488,3.41488,3.41488,3.41488,445.15625
2014-01-31,3.41488,3.41488,3.41488,3.41488,1667.3125
2014-02-03,3.36991,3.50473,3.36991,3.50473,6120.8984375
2014-02-04,3.50473,3.50473,3.50473,3.50473,10.1171875
2014-02-05,3.5496,3.5496,3.5496,3.5496,179.07421875
2014-02-06,3.54071,3.59467,3.50473,3.57659,4849.16796875
2014-02-07,3.50473,3.56749,3.50473,3.56749,1912.1484375
2014-02-10,3.56749,3.68442,3.56749,3.59467,24222.5703125
2014-02-11,3.60367,3.63965,3.59467,3.63965,33707.43359375
2014-02-12,3.63965,3.63965,3.63055,3.63965,17328.71875
2014-02-13,3.63965,3.63965,3.63965,3.63965,5220.46875
2014-02-14,3.63055,3.63055,3.60367,3.60367,8632.99609375
2014-02-17,3.60367,3.7294,3.59467,3.7294,196239.0390625
2014-02-18,3.86412,3.90019,3.81924,3.81924,14472.63671875
2014-02-19,3.70241,3.81924,3.60367,3.71141,11416.234375
2014-02-20,3.68442,3.81035,3.59467,3.81035,163862.015625
2014-02-21,3.76547,3.77437,3.76547,3.77437,6613.60546875
2014-02-24,3.75628,3.90019,3.75628,3.90019,57845.01953125
2014-02-25,3.77437,3.8911,3.66653,3.81924,16500.12109375
2014-02-26,3.65754,3.81924,3.65754,3.81924,1690.58203125
2014-02-27,3.79236,3.79236,3.66653,3.76547,8478.203125
2014-02-28,3.76547,3.78326,3.65754,3.77437,8547
2014-03-03,3.65754,3.65754,3.40589,3.5496,17194.16015625
2014-03-04,3.5587,3.57659,3.33403,3.56749,14468.58984375
2014-03-05,3.50473,3.59467,3.45985,3.5496,14005.22265625
2014-03-06,3.45985,3.5496,3.32513,3.5496,49021.8203125
2014-03-07,3.41488,3.50473,3.33403,3.50473,37877.73828125
2014-03-10,3.50473,3.5496,3.32513,3.47784,32589.484375
2014-03-11,3.32513,3.47784,3.14524,3.32513,25506.44140625
2014-03-12,3.16313,3.16313,2.86671,3.01052,24605
2014-03-13,2.92057,3.05549,2.8756,2.92057,100444.44921875
2014-03-14,2.85761,2.85761,2.42627,2.66902,66956.55859375
2014-03-17,2.72289,3.19021,2.62405,3.19021,53189.08984375
2014-03-18,2.8756,2.8756,2.8756,2.8756,3600.70703125
2014-03-19,2.8756,2.8756,2.8756,2.8756,3745.3828125
2014-03-21,2.8756,2.8756,2.8756,2.8756,222.578125
2014-03-24,2.91168,3.16313,2.8756,3.09127,8930.44140625
2014-03-25,2.8756,2.8756,2.8756,2.8756,5531.06640625
2014-03-26,2.72289,2.8756,2.72289,2.80384,3909.28125
2014-03-27,2.78585,2.78585,2.78585,2.78585,2760.98046875
2014-03-28,2.78585,2.8756,2.69601,2.8756,12384.44921875
2014-03-31,2.8756,2.8756,2.8756,2.8756,24053.61328125
2014-04-01,2.89369,3.10936,2.8756,2.96555,24494.72265625
2014-04-02,2.96555,3.01052,2.8756,3.01052,41252.83203125
2014-04-03,2.96555,2.99253,2.92057,2.99253,3004.8046875
2014-04-04,2.94756,2.94756,2.94756,2.94756,21175.2734375
2014-04-07,2.94756,2.94756,2.83063,2.93856,11642.859375
2014-04-08,2.91168,2.91168,2.86671,2.90259,10262.875
2014-04-09,2.8756,2.8756,2.8756,2.8756,1624.8203125
2014-04-10,2.8756,2.8756,2.8756,2.8756,2225.78125
2014-04-11,2.8756,2.98344,2.8756,2.98344,37308.140625
2014-04-14,3.05549,3.05549,3.01052,3.01052,8538.90625
2014-04-15,3.01052,3.01052,2.8756,3.01052,19238.84375
2014-04-17,3.01052,3.01052,3.01052,3.01052,610.06640625
2014-04-23,2.8756,3.01052,2.8756,2.99253,3011.88671875
2014-04-24,2.8756,3.01052,2.8756,3.01052,11337.3203125
2014-04-25,2.8756,2.92057,2.8756,2.92057,1057.24609375
2014-04-28,2.92057,2.92957,2.8756,2.92957,1113.90234375
2014-04-30,2.8756,2.93856,2.8756,2.93856,4502.1484375
2014-05-05,2.92057,2.93856,2.92057,2.93856,889.30078125
2014-05-06,2.8756,2.94756,2.74997,2.93856,434.02734375
2014-05-07,2.75887,2.94756,2.74088,2.89369,20063.39453125
2014-05-09,2.89369,2.92957,2.83972,2.91168,1258.578125
2014-05-13,2.84872,2.94756,2.84872,2.94756,11276.6171875
2014-05-14,2.83063,2.92057,2.69601,2.81274,2732.65234375
2014-05-15,2.81274,2.92057,2.60596,2.90259,2836.859375
2014-05-16,2.81274,2.94756,2.80384,2.92957,8746.30859375
2014-05-19,2.89369,2.94756,2.89369,2.94756,4561.83984375
2014-05-20,2.84872,2.93856,2.84872,2.93856,2197.453125
2014-05-22,2.92057,3.05549,2.92057,3.05549,9749.93359375
2014-05-23,2.95655,3.45985,2.95655,3.45985,12603.9921875
2014-05-26,3.41488,3.41488,3.32513,3.32513,885.25390625
2014-05-27,3.27107,3.36991,3.23499,3.23499,3105.9765625
2014-05-28,3.23499,3.36101,3.23499,3.36101,2948.1484375
2014-05-30,3.34302,3.50473,3.34302,3.50473,8069.46875
2014-06-03,3.12725,3.26207,3.0376,3.26207,3569.34375
2014-06-05,3.15424,3.24418,3.15424,3.24418,3397.3515625
2014-06-06,3.24418,3.41488,3.23499,3.41488,2923.8671875
2014-06-09,3.32513,3.32513,3.19021,3.32513,1731.05078125
2014-06-10,3.36991,3.36991,3.36991,3.36991,83.97265625
2014-06-11,3.36101,3.56749,3.36101,3.56749,2364.38671875
2014-06-12,3.56749,3.56749,3.36991,3.49573,896.3828125
2014-06-13,3.36991,3.36991,3.36991,3.36991,28263.375
2014-06-16,3.49573,3.49573,3.25308,3.49573,1020.82421875
2014-06-20,3.3789,3.49573,3.32513,3.45076,29861.890625
2014-06-23,3.32513,3.32513,3.32513,3.32513,4896.71875
2014-06-24,3.36991,3.45985,3.36991,3.36991,7120.4765625
2014-06-25,3.27996,3.45985,3.27996,3.45985,2682.06640625
2014-06-27,3.45985,3.56749,3.45985,3.56749,4451.5625
2014-06-30,3.5587,3.56749,3.32513,3.56749,8958.76953125
2014-07-01,3.58558,3.58558,3.58558,3.58558,1224.1796875
2014-07-02,3.42378,3.5587,3.41488,3.5587,1224.1796875
2014-07-04,3.41488,3.5587,3.41488,3.5496,1424.5
2014-07-07,3.5587,3.5587,3.5587,3.5587,1947.55859375
2014-07-08,3.48615,3.5587,3.07872,3.5587,2760.98046875
2014-07-10,3.44997,3.57678,3.44098,3.57678,1766.4609375
2014-07-11,3.2598,3.56759,3.2598,3.56759,2980.5234375
2014-07-15,3.56759,3.56759,3.48615,3.56759,5573.55859375
2014-07-16,3.57678,3.57678,3.35034,3.57678,1666.30078125
2014-07-18,3.35034,3.56759,3.35034,3.56759,993.5078125
2014-07-22,3.31406,3.53142,3.16926,3.53142,4195.59765625
2014-07-25,3.28708,3.48615,3.27789,3.48615,1105.80859375
2014-07-28,3.27789,3.50433,3.2598,3.50433,1982.96875
2014-07-29,3.31406,3.47715,3.12399,3.47715,3212.20703125
2014-07-31,3.25071,3.39561,3.25071,3.39561,2783.23828125
2014-08-01,3.35933,3.39561,2.90664,3.25071,9982.62890625
2014-08-04,3.08781,3.08781,3.08781,3.08781,1105.80859375
2014-08-05,3.07872,3.16926,3.02436,3.16926,243.82421875
2014-08-06,3.07872,3.16017,2.85237,3.16017,4859.28515625
2014-08-07,2.94291,3.26889,2.89764,3.15127,1741.16796875
2014-08-08,2.77982,3.23262,2.77982,3.23262,1091.64453125
2014-08-12,2.8071,3.20544,2.8071,3.20544,2760.98046875
2014-08-13,2.98818,3.18735,2.89764,3.18735,1132.11328125
2014-08-18,3.16017,3.20544,3.16017,3.20544,663.6875
2014-08-19,3.03345,3.16926,3.03345,3.16926,3203.1015625
2014-08-21,3.05154,3.16017,3.03345,3.12399,3836.4375
2014-08-22,3.05154,3.16926,3.05154,3.16926,5472.38671875
2014-08-25,3.16926,3.16926,3.16017,3.16017,1050.1640625
2014-08-28,3.06053,3.07872,3.06053,3.07872,1595.48046875
2014-08-29,3.07872,3.16017,2.98818,3.15127,5801.1953125
2014-09-01,3.16017,3.16017,3.16017,3.16017,349.04296875
2014-09-03,2.99728,3.16017,2.99728,2.99728,5497.6796875
2014-09-04,3.15127,3.16926,3.15127,3.16926,5522.97265625
2014-09-05,2.98818,3.16926,2.98818,3.16926,2925.890625
2014-09-08,3.16017,3.16926,3.16017,3.16926,6624.734375
2014-09-09,3.16926,3.16926,3.16926,3.16926,55.64453125
2014-09-10,3.16926,3.16926,3.16926,3.16926,4417.1640625
2014-09-15,2.99728,3.16926,2.89764,3.16926,1324.33984375
2014-09-17,3.07872,3.16926,3.07872,3.16926,1040.046875
2014-09-18,3.07872,3.16926,2.98818,3.16926,3765.6171875
2014-09-19,2.99728,2.99728,2.8071,2.98818,5022.171875
2014-09-22,2.98818,3.03345,2.83429,3.03345,758.7890625
2014-09-24,3.03345,3.16926,3.03345,3.16926,1876.73828125
2014-09-25,3.16017,3.16017,3.16017,3.16017,1105.80859375
2014-09-29,3.16926,3.16926,3.16017,3.16926,4253.265625
2014-09-30,3.16926,3.16926,3.03345,3.16017,4859.28515625
2014-10-06,3.16017,3.16017,3.16017,3.16017,3314.390625
2014-10-07,3.16017,3.16017,3.16017,3.16017,330.83203125
2014-10-08,3.03345,3.15127,2.98818,3.15127,1196.86328125
2014-10-10,3.15127,3.16017,2.98818,3.13318,2148.890625
2014-10-15,3.07872,3.16017,3.07872,3.16017,3643.19921875
2014-10-16,3.16017,3.16017,3.16017,3.16017,92.06640625
2014-10-21,2.98818,3.16017,2.98818,3.16017,2193.40625
2014-10-29,3.00627,3.00627,3.00627,3.00627,247.87109375
2014-10-30,3.01536,3.14208,2.98818,3.14208,1126.04296875
2014-10-31,3.14208,3.16017,3.13318,3.15127,1932.3828125
2014-11-04,3.1149,3.1149,3.1149,3.1149,330.83203125
2014-11-05,3.1149,3.12399,2.98818,3.12399,2198.46484375
2014-11-06,3.12399,3.12399,3.12399,3.12399,220.5546875
2014-11-07,3.12399,3.12399,2.98818,3.1058,4417.1640625
2014-11-10,3.15127,3.15127,3.15127,3.15127,5.05859375
2014-11-12,2.90664,3.15127,2.90664,3.15127,35.41015625
2014-11-13,3.07872,3.07872,2.89764,3.07872,2219.7109375
2014-11-14,3.07872,3.15127,2.89764,3.15127,3075.625
2014-11-17,3.15127,3.15127,3.12399,3.12399,54.6328125
2014-11-18,3.15127,3.15127,2.94291,3.12399,2219.7109375
2014-11-19,3.12399,3.12399,2.97009,2.97009,9203.60546875
2014-11-20,2.97009,2.97009,2.94291,2.97009,1038.0234375
2014-11-21,3.1058,3.1058,3.1058,3.1058,5.05859375
2014-11-24,3.1058,3.1058,3.03345,3.03345,2067.953125
2014-11-25,3.1058,3.1058,2.85237,2.85237,6060.1953125
2014-11-26,2.9611,2.98818,2.9611,2.98818,1105.80859375
2014-11-27,2.87956,3.07872,2.87956,3.07872,2419.01953125
2014-11-28,3.07872,3.07872,3.07872,3.07872,5.05859375
2014-12-01,3.06963,3.06963,2.71647,2.92482,7919.734375
2014-12-02,2.9611,2.98818,2.71647,2.71647,5669.671875
2014-12-03,2.94291,2.94291,2.75274,2.75274,2227.8046875
2014-12-04,2.94291,2.98818,2.71647,2.71647,2993.67578125
2014-12-05,2.84338,2.97919,2.77083,2.88855,3638.140625
2014-12-08,2.89764,2.89764,2.89764,2.89764,10.1171875
2014-12-09,2.89764,2.89764,2.68938,2.88855,563.52734375
2014-12-10,2.89764,2.89764,2.89764,2.89764,5.05859375
2014-12-11,2.89764,2.89764,2.89764,2.89764,10.1171875
2014-12-15,2.71647,2.94291,2.68938,2.8071,5598.8515625
2014-12-16,2.89764,2.89764,2.68938,2.78902,3066.51953125
2014-12-17,2.87036,2.87036,2.59884,2.85237,1223.16796875
2014-12-18,2.71647,2.71647,2.61693,2.61693,8331.50390625
2014-12-19,2.61693,2.61693,2.54448,2.60784,1988.02734375
2014-12-22,2.62593,2.6713,2.62593,2.6713,5256.890625
2014-12-23,2.6713,2.6713,2.6713,2.6713,10.1171875
2014-12-30,2.69838,2.70757,2.69838,2.70757,806.33984375
2015-01-02,2.76174,2.76174,2.76174,2.76174,330.83203125
2015-01-05,2.76174,2.76174,2.76174,2.76174,670.76953125
2015-01-07,2.76174,2.76174,2.61693,2.75274,878.171875
2015-01-08,2.75274,2.75274,2.75274,2.75274,10.1171875
2015-01-09,2.75274,2.75274,2.75274,2.75274,110.27734375
2015-01-12,2.71647,2.71647,2.61693,2.71647,2250.0625
2015-01-13,2.71647,2.71647,2.58975,2.71647,739.56640625
2015-01-14,2.71647,2.71647,2.71647,2.71647,10.1171875
2015-01-15,2.71647,2.71647,2.71647,2.71647,165.921875
2015-01-16,2.71647,2.71647,2.71647,2.71647,10.1171875
2015-01-19,2.71647,2.71647,2.71647,2.71647,10.1171875
2015-01-20,2.71647,2.71647,2.58066,2.71647,1180.67578125
2015-01-21,2.71647,2.71647,2.58066,2.71647,3600.70703125
2015-01-22,2.71647,2.71647,2.58066,2.58066,1783.66015625
2015-01-23,2.61693,2.62593,2.61693,2.61693,1665.2890625
2015-01-26,2.61693,2.61693,2.61693,2.61693,10.1171875
2015-01-27,2.61693,2.61693,2.60784,2.60784,183.12109375
2015-01-28,2.61693,2.61693,2.61693,2.61693,10.1171875
2015-01-29,2.61693,2.61693,2.61693,2.61693,452.23828125
2015-01-30,2.61693,2.61693,2.61693,2.61693,65.76171875
2015-02-02,2.62593,2.62593,2.62593,2.62593,10.1171875
2015-02-03,2.58066,2.58066,2.58066,2.58066,10.1171875
2015-02-04,2.58066,2.58066,2.58066,2.58066,22.2578125
2015-02-05,2.58066,2.58066,2.58066,2.58066,10.1171875
2015-02-06,2.58066,2.58066,2.53549,2.58066,424.921875
2015-02-09,2.58066,2.58066,2.58066,2.58066,10.1171875
2015-02-10,2.58066,2.58066,2.46294,2.57166,1778.6015625
2015-02-11,2.56257,2.56257,2.56257,2.56257,12.140625
2015-02-12,2.58066,2.58066,2.44485,2.58066,3963.9140625
2015-02-13,2.58066,2.58066,2.58066,2.58066,1256.5546875
2015-02-16,2.61693,2.6713,2.35431,2.35431,8643.11328125
2015-02-17,2.35431,2.62593,2.35431,2.62593,5009.01953125
2015-02-18,2.6623,2.84338,2.6623,2.71647,24426.9375
2015-02-19,2.77083,2.95191,2.76174,2.94291,14047.71484375
2015-02-20,2.89764,2.89764,2.89764,2.89764,245.84765625
2015-02-23,2.89764,3.16017,2.89764,3.16017,3419.609375
2015-02-24,3.14208,3.25071,2.97009,3.25071,2882.38671875
2015-02-25,3.21463,3.37752,2.94291,3.34124,4601.296875
2015-02-26,3.34124,3.34124,3.07872,3.34124,2930.94921875
2015-02-27,3.12399,3.34124,3.12399,3.34124,806.33984375
2015-03-02,3.30517,3.44098,3.20544,3.43178,30149.21875
2015-03-03,3.43178,3.43178,3.43178,3.43178,10.1171875
2015-03-04,3.35034,3.35034,3.35034,3.35034,2271.30859375
2015-03-05,3.35034,3.35034,2.91573,3.23262,3474.2421875
2015-03-06,3.01536,3.01536,3.01536,3.01536,497.765625
2015-03-09,3.1058,3.35034,3.06053,3.28708,2784.25
2015-03-10,2.93382,3.03345,2.8071,2.9611,2004.21484375
2015-03-11,3.03345,3.03345,3.03345,3.03345,494.73046875
2015-03-12,3.07872,3.07872,2.85237,3.07872,2518.16796875
2015-03-13,3.07872,3.07872,3.07872,3.07872,231.68359375
2015-03-16,3.06963,3.07872,3.06963,3.07872,1105.80859375
2015-03-17,3.03345,3.07872,3.03345,3.06963,1502.40234375
2015-03-18,3.07872,3.07872,3.07872,3.07872,10.1171875
2015-03-19,3.06053,3.07872,3.06053,3.07872,2594.046875
2015-03-23,3.06963,3.06963,3.06963,3.06963,220.5546875
2015-03-25,2.90664,3.06053,2.90664,3.06053,1069.38671875
2015-03-26,3.06053,3.06053,3.06053,3.06053,10.1171875
2015-03-27,3.06053,3.06053,2.87956,2.98818,728.4375
2015-03-30,2.90664,2.98818,2.85237,2.98818,4381.75390625
2015-03-31,2.98818,2.98818,2.91573,2.98818,3495.48828125
2015-04-02,2.98818,2.98818,2.98818,2.98818,10.1171875
2015-04-07,2.97919,3.12399,2.94291,3.02436,12529.125
2015-04-08,3.02436,3.16926,2.92482,3.16926,7074.94921875
2015-04-10,2.99728,3.14208,2.99728,3.14208,551.38671875
2015-04-13,3.15127,3.15127,3.00627,3.15127,5311.5234375
2015-04-15,3.15127,3.15127,2.8071,3.07872,5996.45703125
2015-04-23,2.87956,3.07872,2.87956,3.07872,442.12109375
2015-04-28,3.04245,3.16926,3.04245,3.16926,3868.8125
2015-04-30,3.16017,3.42279,3.16017,3.42279,9951.265625
2015-05-04,3.35034,3.35034,3.13318,3.35034,1105.80859375
2015-05-07,3.28708,3.35034,3.28708,3.35034,4873.44921875
2015-05-08,3.33225,3.52242,3.33225,3.52242,26542.44140625
2015-05-11,3.31406,3.52242,3.31406,3.52242,16522.37890625
2015-05-12,3.5495,3.5495,3.28708,3.54051,7133.62890625
2015-05-13,3.49524,3.52242,3.49524,3.52242,12385.4609375
2015-05-14,3.5587,3.5587,3.5587,3.5587,2608.2109375
2015-05-15,3.5587,3.56759,3.5587,3.56759,275.1875
2015-05-19,3.5587,3.5587,3.5587,3.5587,22.2578125
2015-05-20,3.52242,3.52242,3.52242,3.52242,968.21484375
2015-05-21,3.5495,3.5495,3.53142,3.53142,1660.23046875
2015-05-22,3.5495,3.5587,3.5495,3.5587,28262.36328125
2015-05-25,3.56759,3.56759,3.5587,3.5587,1115.92578125
2015-05-26,3.5587,3.56759,3.5587,3.56759,29413.69921875
2015-05-27,3.59477,3.65823,3.57678,3.65823,15940.640625
2015-05-28,3.65823,3.65823,3.65823,3.65823,1115.92578125
2015-05-29,3.65823,3.65823,3.65823,3.65823,3147.45703125
2015-06-01,3.66732,3.83941,3.66732,3.83941,11418.2578125
2015-06-02,3.71259,3.83941,3.71259,3.83941,23240.19140625
2015-06-03,3.83031,3.83031,3.83031,3.83031,1105.80859375
2015-06-05,3.83941,3.83941,3.83941,3.83941,5522.97265625
2015-06-08,3.83941,3.83941,3.83941,3.83941,10.1171875
2015-06-10,3.66732,3.83941,3.66732,3.83031,4839.05078125
2015-06-11,3.83941,3.83941,3.83031,3.83941,5157.7421875
2015-06-12,3.86688,3.86688,3.69312,3.86688,546.328125
2015-06-15,3.78455,3.86688,3.78455,3.86688,3282.015625
2015-06-16,3.86688,3.86688,3.86688,3.86688,6.0703125
2015-06-17,3.86688,3.86688,3.61079,3.83941,295.421875
2015-06-19,3.56502,3.83941,3.44641,3.83941,2312.7890625
2015-06-22,3.83941,3.83941,3.83941,3.83941,218.53125
2015-06-23,3.83941,3.83941,3.83941,3.83941,10.1171875
2015-06-24,3.83941,3.83941,3.83941,3.83941,10.1171875
2015-06-30,3.83941,3.83941,3.83941,3.83941,273.1640625
2015-07-08,3.83941,3.83941,3.56502,3.83941,1195.8515625
2015-07-15,3.83021,3.83941,3.83021,3.83941,273.1640625
2015-07-16,3.83941,3.83941,3.83941,3.83941,262.03515625
2015-07-17,3.83941,3.83941,3.83941,3.83941,5.05859375
2015-07-22,3.83941,3.83941,3.83941,3.83941,5.05859375
2015-07-27,3.61998,3.83941,3.61998,3.83941,714.2734375
2015-07-28,3.61998,3.83941,3.61998,3.83941,1370.87890625
2015-07-31,3.81203,3.83941,3.81203,3.83941,657.6171875
2015-08-03,3.83021,3.83941,3.83021,3.83941,5469.3515625
2015-08-04,3.83021,3.90336,3.83021,3.90336,22304.3515625
2015-08-05,3.90336,3.99469,3.90336,3.99469,10594.71875
2015-08-06,3.99469,3.99469,3.99469,3.99469,1094.6796875
2015-08-07,3.99469,3.99469,3.64736,3.99469,5918.5546875
2015-08-10,3.9764,3.9764,3.9764,3.9764,27.31640625
2015-08-11,3.99469,3.99469,3.64736,3.64736,990.47265625
2015-08-12,3.66564,3.99469,3.55603,3.99469,3014.921875
2015-08-13,3.99469,3.99469,3.98569,3.99469,4376.6953125
2015-08-14,3.99469,3.99469,3.70231,3.9764,4224.9375
2015-08-17,4.06783,4.06783,4.05874,4.05874,148.72265625
2015-08-18,4.06783,4.06783,4.06783,4.06783,2.0234375
2015-08-19,4.05874,4.1044,4.05874,4.1044,1341.5390625
2015-08-20,4.02217,4.02217,3.93074,4.02217,2102.3515625
2015-08-21,3.73879,4.02217,3.72969,4.02217,1307.140625
2015-08-24,3.92164,3.92164,3.92164,3.92164,1.01171875
2015-08-25,3.83941,3.83941,3.83941,3.83941,439.0859375
2015-08-26,3.83941,3.83941,3.83941,3.83941,2.0234375
2015-08-27,3.83941,3.83941,3.83941,3.83941,2.0234375
2015-08-28,3.83941,3.83941,3.83941,3.83941,1095.69140625
2015-08-31,3.93074,4.01307,3.93074,4.01307,1281.84765625
2015-09-01,4.01307,4.01307,4.01307,4.01307,1095.69140625
2015-09-02,4.01307,4.17764,3.88507,4.17764,21377.6171875
2015-09-03,4.17764,4.17764,4.02217,4.17764,2464.546875
2015-09-04,4.17764,4.34212,4.17764,4.34212,5744.5390625
2015-09-07,4.37869,4.40617,4.34212,4.34212,3233.453125
2015-09-08,4.36959,4.36959,4.1044,4.34212,12521.03125
2015-09-09,4.34212,4.37869,4.34212,4.37869,1530.73046875
2015-09-10,4.37869,4.37869,4.37869,4.37869,2.0234375
2015-09-11,4.37869,4.37869,4.37869,4.37869,12.140625
2015-09-14,4.37869,4.37869,4.36959,4.36959,440.09765625
2015-09-15,4.36959,4.36959,4.36959,4.36959,1.01171875
2015-09-16,4.34212,4.34212,4.29635,4.34212,344.99609375
2015-09-17,4.34212,4.34212,4.34212,4.34212,252.9296875
2015-09-18,4.34212,4.34212,4.34212,4.34212,1.01171875
2015-09-21,4.31474,4.31474,4.08612,4.31474,915.60546875
2015-09-22,4.31474,4.31474,4.09541,4.20502,2049.7421875
2015-09-23,4.28726,4.28726,4.09541,4.28726,757.77734375
2015-09-24,4.25079,4.25079,3.93074,3.93074,747.66015625
2015-09-25,3.93074,4.24159,3.93074,4.24159,25192.80859375
2015-09-28,4.25079,4.25079,4.20502,4.25079,159302.19921875
2015-09-29,4.25079,4.26897,4.25079,4.26897,1425.51171875
2015-09-30,4.26897,4.26897,4.20502,4.26897,1981.95703125
2015-10-01,4.25988,4.25988,4.11359,4.20502,293.3984375
2015-10-02,4.25079,4.25079,4.25079,4.25079,1.01171875
2015-10-05,4.25079,4.25079,4.25079,4.25079,2.0234375
2015-10-06,4.20502,4.20502,4.20502,4.20502,2.0234375
2015-10-07,4.20502,4.52497,4.20502,4.52497,45923.9375
2015-10-08,4.57064,4.65297,4.52497,4.54326,139938.9140625
2015-10-09,4.54326,4.63469,4.54326,4.63469,1194.83984375
2015-10-12,4.63469,5.09173,4.57983,5.09173,151056.69140625
2015-10-13,5.11911,5.21054,5.02778,5.02778,5675.7421875
2015-10-14,5.02778,5.02778,4.70773,4.98202,13492.28125
2015-10-15,4.98202,5.02778,4.79916,5.02778,2810.5546875
2015-10-16,5.02778,5.02778,4.75349,4.86321,73970.8046875
2015-10-19,4.86321,4.86321,4.43345,4.84492,6581.23046875
2015-10-20,4.82664,4.82664,4.70773,4.79916,127.4765625
2015-10-21,4.79916,4.79916,4.79916,4.79916,2.0234375
2015-10-22,4.79916,4.79916,4.38788,4.78997,14914.7578125
2015-10-23,4.75349,4.75349,4.57064,4.7443,1706.76953125
2015-10-26,4.7443,4.7443,4.57064,4.57064,1877.75
2015-10-27,4.7443,4.79916,4.6164,4.75349,12467.41015625
2015-10-28,4.75349,4.75349,4.6164,4.75349,2736.69921875
2015-10-29,4.75349,4.75349,4.70773,4.70773,45.52734375
2015-10-30,4.75349,4.75349,4.6164,4.70773,24031.35546875
2015-11-02,4.6164,4.6164,4.59821,4.59821,6.0703125
2015-11-03,4.59821,4.59821,4.49749,4.58892,1107.83203125
2015-11-04,4.59821,4.59821,4.49749,4.57064,308.57421875
2015-11-05,4.59821,4.59821,4.25079,4.56154,15085.73828125
2015-11-06,4.59821,4.59821,4.55235,4.59821,27316.40625
2015-11-09,4.75349,4.75349,4.52497,4.68954,14831.796875
2015-11-10,4.68954,4.68954,4.57064,4.57064,1075.45703125
2015-11-12,4.68954,4.68954,4.57064,4.57064,342.97265625
2015-11-13,4.68954,4.68954,4.66207,4.66207,1057.24609375
2015-11-16,4.49749,4.49749,4.11359,4.31474,4813.7578125
2015-11-17,4.31474,4.34212,4.31474,4.34212,220.5546875
2015-11-18,4.34212,4.34212,4.11359,4.11359,2844.953125
2015-11-19,4.11359,4.11359,3.3366,3.69312,15466.14453125
2015-11-20,3.71141,3.71141,3.51936,3.71141,1791.75390625
2015-11-23,3.70231,4.02217,3.70231,4.02217,548.3515625
2015-11-24,4.02217,4.02217,4.02217,4.02217,2.0234375
2015-11-25,4.02217,4.02217,3.70231,3.89407,3283.02734375
2015-11-26,4.02217,4.02217,3.71141,4.02217,5.05859375
2015-11-27,4.02217,4.02217,3.93074,3.93074,2.0234375
2015-11-30,4.02217,4.02217,4.02217,4.02217,2.0234375
2015-12-01,4.02217,4.02217,4.02217,4.02217,2.0234375
2015-12-02,4.02217,4.02217,3.89407,3.89407,1095.69140625
2015-12-03,4.02217,4.02217,3.93983,4.02217,13.15234375
2015-12-04,4.02217,4.02217,3.93074,3.93074,548.3515625
2015-12-07,3.9764,4.02217,3.75707,4.02217,53.62109375
2015-12-08,4.01307,4.01307,3.93074,3.93074,2.0234375
2015-12-09,3.93074,3.93074,3.78455,3.78455,2.0234375
2015-12-10,3.78455,4.11359,3.61998,4.11359,5910.4609375
2015-12-11,4.11359,4.11359,4.11359,4.11359,2.0234375
2015-12-14,4.11359,4.11359,4.11359,4.11359,2.0234375
2015-12-15,4.11359,4.11359,4.11359,4.11359,1.01171875
2015-12-16,4.06783,4.06783,3.58331,3.87588,6049.06640625
2015-12-17,3.88507,3.88507,3.58331,3.69312,11162.29296875
2015-12-18,3.81203,3.81203,3.57431,3.73879,2857.09375
2015-12-21,3.81203,3.81203,3.57431,3.57431,2693.1953125
2015-12-22,3.79374,3.79374,3.51026,3.56502,3830.3671875
2015-12-23,3.56502,3.65655,3.55603,3.65655,9650.78515625
2015-12-28,3.65655,3.81203,3.49198,3.71141,25034.98046875
2015-12-29,3.71141,3.7205,3.56502,3.7205,8861.64453125
2015-12-30,3.74798,3.74798,3.71141,3.7205,3.03515625
2016-01-04,4.06783,4.06783,3.70231,3.70231,29.33984375
2016-01-05,3.72969,3.73879,3.72969,3.73879,274.17578125
2016-01-07,3.72969,3.72969,3.56502,3.61079,1496.33203125
2016-01-08,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-01-11,3.62907,3.63836,3.47369,3.63836,1265.66015625
2016-01-13,3.62907,3.62907,3.62907,3.62907,2.0234375
2016-01-14,3.62907,3.62907,3.61998,3.61998,2.0234375
2016-01-15,3.9764,3.9764,3.63836,3.9764,2298.625
2016-01-18,3.9764,3.9764,3.57431,3.60159,2409.9140625
2016-01-19,3.60159,3.60159,3.51936,3.51936,3.03515625
2016-01-20,3.61998,3.61998,3.61079,3.61079,3.03515625
2016-01-21,3.61079,3.61079,3.61079,3.61079,12.140625
2016-01-22,3.61079,3.61079,3.40065,3.61079,2310.765625
2016-01-25,3.62907,3.62907,3.61079,3.61079,2.0234375
2016-01-26,3.62907,3.62907,3.38236,3.38236,34.3984375
2016-01-27,3.38236,3.38236,3.38236,3.38236,1172.58203125
2016-01-28,3.38236,3.61998,3.38236,3.61998,5415.73046875
2016-01-29,3.61998,3.61998,3.49198,3.61079,2223.7578125
2016-02-01,3.61079,3.61079,3.40065,3.61079,12144.671875
2016-02-02,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-02-03,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-02-04,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-02-05,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-02-08,3.44641,3.61998,3.44641,3.61079,2438.2421875
2016-02-09,3.61079,3.61079,3.61079,3.61079,4.046875
2016-02-10,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-02-11,3.44641,3.60159,3.44641,3.60159,248.8828125
2016-02-12,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-02-16,3.63836,3.63836,3.43712,3.56502,1095.69140625
2016-02-17,3.56502,3.56502,3.56502,3.56502,2.0234375
2016-02-18,3.56502,3.56502,3.56502,3.56502,2.0234375
2016-02-19,3.56502,3.56502,3.56502,3.56502,2.0234375
2016-02-22,3.56502,3.56502,3.56502,3.56502,2.0234375
2016-02-23,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-02-24,3.61079,3.61079,3.39136,3.61079,2191.3828125
2016-02-25,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-02-26,3.61079,3.61079,3.61079,3.61079,547.33984375
2016-02-29,3.61079,3.61079,3.56502,3.61079,33.38671875
2016-03-01,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-03-02,3.61079,3.61079,3.61079,3.61079,3.03515625
2016-03-03,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-03-04,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-03-07,3.61079,3.61079,3.61079,3.61079,2.0234375
2016-03-08,3.61079,3.61079,3.61079,3.61079,1.01171875
2016-03-09,3.5926,3.5926,3.5926,3.5926,2.0234375
2016-03-10,3.5926,3.5926,3.5926,3.5926,2.0234375
2016-03-11,3.5926,3.5926,3.5926,3.5926,2.0234375
2016-03-14,3.61079,3.61079,3.39136,3.61079,148.72265625
2016-03-15,3.61079,3.61079,3.24517,3.24517,456.28515625
2016-03-16,3.23598,3.38236,3.23598,3.28174,2227.8046875
2016-03-17,3.28174,3.28174,3.28174,3.28174,2.0234375
2016-03-18,3.28174,3.28174,3.28174,3.28174,2.0234375
2016-03-21,3.13556,3.28174,3.13556,3.28174,1845.375
2016-03-22,2.83379,2.98008,2.66013,2.84298,6342.46484375
2016-03-23,2.84298,2.85208,2.79722,2.85208,5617.0625
2016-03-24,2.85208,2.85208,2.74246,2.74246,1094.6796875
2016-03-29,2.85208,2.92532,2.85208,2.88865,3799.00390625
2016-03-30,3.07151,3.28174,3.07151,3.19951,3742.34765625
2016-03-31,3.18112,3.18112,3.18112,3.18112,547.33984375
2016-04-01,3.29093,3.29093,3.18112,3.18112,220.5546875
2016-04-04,3.29093,3.29093,3.18112,3.29093,1478.12109375
2016-04-05,3.29093,3.29093,3.13556,3.13556,1421.46484375
2016-04-06,3.19951,3.19951,3.12626,3.19951,111.2890625
2016-04-07,3.19951,3.19951,3.19951,3.19951,2.0234375
2016-04-08,3.19951,3.19951,3.12626,3.19951,3938.62109375
2016-04-11,3.19031,3.19031,3.12626,3.19031,324.76171875
2016-04-12,3.19031,3.19951,3.12626,3.19951,394.5703125
2016-04-13,3.19951,3.19951,3.19951,3.19951,2.0234375
2016-04-14,3.19951,3.19951,3.19951,3.19951,2.0234375
2016-04-15,3.19951,3.19951,3.19951,3.19951,2.0234375
2016-04-18,3.26346,3.26346,3.26346,3.26346,2.0234375
2016-04-19,3.29093,3.29093,3.24517,3.24517,2.0234375
2016-04-20,3.24517,3.24517,3.23598,3.23598,275.1875
2016-04-21,3.23598,3.23598,3.19951,3.19951,2.0234375
2016-04-22,3.23598,3.23598,3.21769,3.21769,2.0234375
2016-04-25,3.21769,3.21769,3.21769,3.21769,2.0234375
2016-04-26,3.23598,3.23598,3.19951,3.21769,1119.97265625
2016-04-27,3.29093,3.29093,3.13556,3.27265,287.328125
2016-04-28,3.19951,3.19951,3.19951,3.19951,449.203125
2016-04-29,3.29093,3.29093,3.28174,3.29093,117.359375
2016-05-02,3.29093,3.29093,3.29093,3.29093,2.0234375
2016-05-04,3.29093,3.29093,3.28174,3.29093,3505.60546875
2016-05-05,3.29093,3.4646,3.29093,3.30922,5704.0703125
2016-05-06,3.76617,3.76617,3.7205,3.7205,6786.609375
2016-05-09,3.7205,3.7205,3.60159,3.63836,1826.15234375
2016-05-10,3.61079,3.61079,3.60159,3.60159,834.66796875
2016-05-11,3.65655,3.65655,3.60159,3.60159,2.0234375
2016-05-12,3.64736,3.64736,3.51936,3.51936,2.0234375
2016-05-13,3.56502,3.56502,3.18112,3.18112,3888.03515625
2016-05-16,3.37307,3.37307,3.37307,3.37307,2.0234375
2016-05-17,3.37307,3.37307,3.19951,3.19951,2.0234375
2016-05-18,3.3366,3.3366,3.08969,3.19951,2856.08203125
2016-05-19,3.32741,3.32741,3.28174,3.28174,2.0234375
2016-05-20,3.32741,3.32741,2.98927,2.99836,5039.37109375
2016-05-23,2.99836,2.99836,2.70579,2.81551,7672.875
2016-05-24,2.80641,2.80641,2.6966,2.77893,3753.4765625
2016-05-25,2.76984,2.99836,2.66013,2.99836,6101.67578125
2016-05-27,3.01665,3.09888,2.87956,2.87956,3050.33203125
2016-05-30,2.96189,2.96189,2.96189,2.96189,109.265625
2016-05-31,2.96189,2.96189,2.96189,2.96189,110.27734375
2016-06-01,2.96189,2.97098,2.96189,2.97098,320.71484375
2016-06-02,2.96189,2.96189,2.83379,2.96189,546.328125
2016-06-03,2.96189,2.96189,2.96189,2.96189,110.27734375
2016-06-06,2.84298,2.96189,2.83379,2.96189,1054.2109375
2016-06-07,2.96189,2.96189,2.96189,2.96189,2.0234375
2016-06-08,2.96189,2.96189,2.83379,2.96189,174.015625
2016-06-09,2.96189,2.96189,2.96189,2.96189,487.6484375
2016-06-10,2.96189,2.96189,2.96189,2.96189,2.0234375
2016-06-13,2.96189,2.96189,2.83379,2.83379,12.140625
2016-06-14,2.76984,2.84298,2.76984,2.84298,1751.28515625
2016-06-15,2.84298,2.84298,2.70579,2.70579,3867.80078125
2016-06-16,2.87026,3.00756,2.87026,3.00756,55.64453125
2016-06-17,3.24517,3.24517,3.24517,3.24517,1.01171875
2016-06-20,3.19031,3.19031,3.19031,3.19031,1.01171875
2016-06-21,3.19031,3.19031,3.19031,3.19031,2.0234375
2016-06-22,3.19031,3.19031,3.17203,3.17203,2.0234375
2016-06-23,3.19031,3.19031,2.87956,3.01665,4597.25
2016-06-24,3.23598,3.23598,2.91613,3.0805,343.984375
2016-06-27,3.2086,3.2086,3.01665,3.06231,80.9375
2016-06-28,3.19031,3.23598,2.91613,3.23598,810.38671875
2016-06-29,3.23598,3.23598,3.19951,3.19951,2.0234375
2016-06-30,3.23598,3.23598,3.00756,3.23598,358.1484375
2016-07-01,3.23598,3.23598,3.23598,3.23598,2.0234375
2016-07-04,3.22688,3.22688,3.15374,3.15374,329.8203125
2016-07-05,3.23598,3.23598,3.19951,3.19951,2.0234375
2016-07-06,3.19951,3.19951,3.17203,3.17203,2.0234375
2016-07-07,3.19951,3.19951,3.01665,3.14455,1150.32421875
2016-07-08,3.14455,3.14455,3.14455,3.14455,2.0234375
2016-07-11,3.14455,3.14455,3.14455,3.14455,27.31640625
2016-07-12,3.14455,3.14455,3.14455,3.14455,2.0234375
2016-07-13,3.14455,3.14455,3.14455,3.14455,2.0234375
2016-07-14,3.17223,3.17223,3.03434,3.17223,2501.98046875
2016-07-15,3.17223,3.17223,3.17223,3.17223,55.64453125
2016-07-18,3.17223,3.17223,3.03434,3.17223,2177.21875
2016-07-19,3.20899,3.20899,3.20899,3.20899,2.0234375
2016-07-20,3.20899,3.20899,3.20899,3.20899,2.0234375
2016-07-21,3.20899,3.20899,3.20899,3.20899,2.0234375
2016-07-22,3.20899,3.20899,3.20899,3.20899,2.0234375
2016-07-25,3.20899,3.24576,3.20899,3.24576,2.0234375
2016-07-26,3.20899,3.20899,3.20899,3.20899,2.0234375
2016-07-27,3.20899,3.20899,3.20899,3.20899,2.0234375
2016-07-28,3.20899,3.20899,3.17223,3.17223,2.0234375
2016-07-29,3.20899,3.20899,3.03434,3.03434,2.0234375
2016-08-01,3.03434,3.03434,2.88707,3.02505,115735.56640625
2016-08-02,3.02505,3.24576,2.80444,3.20899,7508.9765625
2016-08-03,3.20899,3.20899,3.1998,3.1998,2.0234375
2016-08-04,3.24576,3.24576,3.20899,3.20899,2.0234375
2016-08-05,3.20899,3.20899,3.20899,3.20899,2.0234375
2016-08-08,3.20899,3.20899,2.90555,2.98828,104409.375
2016-08-09,3.21819,3.21819,3.21819,3.21819,2.0234375
2016-08-10,3.21819,3.21819,3.03434,3.21819,110.27734375
2016-08-11,3.21819,3.21819,3.21819,3.21819,2.0234375
2016-08-12,3.21819,3.21819,3.21819,3.21819,2.0234375
2016-08-16,3.21819,3.21819,3.06182,3.06182,113.3125
2016-08-17,3.21819,3.21819,3.06182,3.21819,468.42578125
2016-08-18,3.21819,3.21819,3.02505,3.21819,8921.3359375
2016-08-19,3.21819,3.21819,3.18132,3.18132,2.0234375
2016-08-22,3.18132,3.18132,3.06182,3.18132,1505.4375
2016-08-23,3.18132,3.18132,3.18132,3.18132,2.0234375
2016-08-24,3.18132,3.18132,3.18132,3.18132,2.0234375
2016-08-25,3.18132,3.18132,3.17223,3.18132,3.03515625
2016-08-26,3.18132,3.18132,2.83201,2.83201,4706.515625
2016-08-29,2.82282,2.89636,2.81363,2.89636,3010.875
2016-08-30,2.82282,2.82282,2.81363,2.81363,428.96875
2016-08-31,2.73999,2.82282,2.69403,2.76767,6505.3515625
2016-09-01,2.71251,2.89636,2.71251,2.8412,325.7734375
2016-09-02,2.8504,2.8504,2.8504,2.8504,217.51953125
2016-09-05,3.05273,3.05273,2.89636,3.05273,2666.890625
2016-09-06,3.05273,3.05273,3.05273,3.05273,2.0234375
2016-09-07,3.05273,3.05273,3.05273,3.05273,2.0234375
2016-09-08,3.05273,3.05273,3.05273,3.05273,2.0234375
2016-09-09,3.05273,3.05273,3.05273,3.05273,2.0234375
2016-09-12,3.05273,3.05273,3.05273,3.05273,2.0234375
2016-09-13,2.98828,3.05273,2.8504,2.97909,13952.61328125
2016-09-14,2.97909,2.97909,2.97909,2.97909,2.0234375
2016-09-15,3.26415,3.26415,3.26415,3.26415,1.01171875
2016-09-16,2.98828,2.98828,2.8504,2.8504,1142.23046875
2016-09-19,2.97909,2.97909,2.97909,2.97909,218.53125
2016-09-20,3.26415,3.26415,3.26415,3.26415,1.01171875
2016-09-21,3.26415,3.26415,2.98828,3.0802,1501.390625
2016-09-22,3.07111,3.07111,3.07111,3.07111,2.0234375
2016-09-23,3.25496,3.25496,2.98828,3.07111,4736.8671875
2016-09-26,3.07111,3.07111,3.07111,3.07111,2.0234375
2016-09-27,3.19061,3.22738,3.13546,3.22738,5068.7109375
2016-09-28,3.22738,3.22738,3.07111,3.17223,7343.0546875
2016-09-29,3.22738,3.22738,3.22738,3.22738,2.0234375
2016-09-30,3.22738,3.22738,3.22738,3.22738,2.0234375
2016-10-03,3.25496,3.25496,3.25496,3.25496,2.0234375
2016-10-04,3.25496,3.25496,3.25496,3.25496,2.0234375
2016-10-05,3.22738,3.22738,3.21819,3.21819,2.0234375
2016-10-06,3.22738,3.22738,3.0802,3.12617,4772.27734375
2016-10-07,3.22738,3.22738,3.22738,3.22738,2.0234375
2016-10-10,3.25496,3.25496,3.22738,3.22738,2.0234375
2016-10-11,3.22738,3.22738,3.22738,3.22738,2.0234375
2016-10-12,3.22738,3.22738,3.22738,3.22738,2.0234375
2016-10-13,3.22738,3.22738,3.22738,3.22738,2.0234375
2016-10-14,3.22738,3.22738,3.22738,3.22738,2.0234375
2016-10-17,3.25496,3.25496,3.25496,3.25496,2.0234375
2016-10-18,3.25496,3.25496,3.25496,3.25496,2.0234375
2016-10-19,3.25496,3.25496,3.25496,3.25496,2.0234375
2016-10-20,3.25496,3.25496,3.12617,3.12617,3.03515625
2016-10-21,3.25496,3.25496,3.21819,3.21819,2.0234375
2016-10-24,3.26415,3.35607,3.26415,3.26415,32068.44921875
2016-10-25,3.24576,3.24576,3.24576,3.24576,3285.05078125
2016-10-27,3.31021,3.31021,3.17223,3.21819,2612.2578125
2016-10-28,3.21819,3.21819,3.0802,3.0802,20034.0546875
2016-10-31,3.12617,3.12617,3.12617,3.12617,457.296875
2016-11-02,3.29182,3.29182,3.16293,3.26415,2618.328125
2016-11-03,3.29182,3.29182,3.29182,3.29182,2.0234375
2016-11-04,3.29182,3.29182,3.29182,3.29182,2.0234375
2016-11-07,3.26415,3.26415,3.26415,3.26415,2.0234375
2016-11-08,3.26415,3.26415,3.26415,3.26415,2.0234375
2016-11-09,3.26415,3.26415,3.26415,3.26415,2.0234375
2016-11-10,3.26415,3.26415,3.26415,3.26415,2.0234375
2016-11-14,3.26415,3.26415,3.26415,3.26415,1.01171875
2016-11-17,3.17223,3.17223,3.03434,3.12617,191.21484375
2016-11-21,3.40203,3.40203,3.40203,3.40203,83.97265625
2016-11-22,3.18132,3.40203,3.18132,3.40203,739.56640625
2016-11-23,3.36526,3.36526,3.36526,3.36526,2.0234375
2016-11-24,3.27334,3.27334,3.27334,3.27334,2.0234375
2016-11-25,3.26415,3.26415,3.26415,3.26415,2.0234375
2016-11-28,3.18132,3.18132,2.90555,3.18132,5594.8046875
2016-11-29,3.36526,3.36526,3.35607,3.35607,5703.05859375
2016-11-30,3.35607,3.35607,3.35607,3.35607,1.01171875
2016-12-01,3.35607,3.35607,3.35607,3.35607,7.08203125
2016-12-02,3.00667,3.15384,3.00667,3.12617,16986.7578125
2016-12-05,2.98828,3.05273,2.98828,3.05273,3881.96484375
2016-12-07,3.35607,3.35607,3.08949,3.08949,2.0234375
2016-12-08,3.33769,3.33769,3.10778,3.10778,2.0234375
2016-12-09,3.10778,3.34688,3.08949,3.34688,7360.25390625
2016-12-12,3.34688,3.34688,3.11707,3.12617,19025.37109375
2016-12-13,3.3194,3.3194,3.21819,3.21819,314.64453125
2016-12-14,3.21819,3.21819,3.0802,3.21819,2723.546875
2016-12-15,3.21819,3.21819,3.21819,3.21819,2.0234375
2016-12-16,3.20899,3.20899,3.20899,3.20899,3.03515625
2016-12-19,3.32849,3.32849,3.32849,3.32849,1.01171875
2016-12-20,3.32849,3.32849,3.31021,3.31021,2.0234375
2016-12-21,3.31021,3.31021,3.31021,3.31021,2.0234375
2016-12-22,3.31021,3.31021,3.31021,3.31021,2.0234375
2016-12-23,3.31021,3.31021,3.31021,3.31021,2.0234375
2016-12-27,3.31021,3.31021,3.23657,3.23657,2.0234375
2016-12-28,3.31021,3.31021,3.30092,3.30092,2.0234375
2016-12-29,3.30092,3.30092,3.30092,3.30092,2.0234375
2016-12-30,3.31021,3.31021,3.12617,3.23657,5981.28125
2017-01-02,3.32849,3.32849,3.32849,3.32849,2.0234375
2017-01-03,3.31021,3.31021,3.31021,3.31021,2.0234375
2017-01-04,3.31021,3.31021,3.31021,3.31021,2.0234375
2017-01-05,3.31021,3.31021,3.31021,3.31021,360.171875
2017-01-09,3.25496,3.25496,3.24576,3.24576,2.0234375
2017-01-10,3.31021,3.31021,3.30092,3.30092,2.0234375
2017-01-11,3.31021,3.31021,3.13546,3.20899,439.0859375
2017-01-12,3.20899,3.20899,3.15384,3.20899,900.4296875
2017-01-13,3.20899,3.20899,3.20899,3.20899,2.0234375
2017-01-16,3.20899,3.20899,3.20899,3.20899,2.0234375
2017-01-17,3.20899,3.20899,3.09869,3.17223,709.21484375
2017-01-18,3.20899,3.20899,3.17223,3.20899,317.6796875
2017-01-19,3.20899,3.20899,3.17223,3.17223,2.0234375
2017-01-20,3.08949,3.17223,2.95151,2.95151,4016.5234375
2017-01-23,3.17223,3.25496,3.06182,3.25496,9139.8671875
2017-01-24,3.24576,3.24576,3.0802,3.14455,3615.8828125
2017-01-25,3.10778,3.13546,3.0802,3.13546,15406.453125
2017-01-26,3.24576,3.24576,3.24576,3.24576,2.0234375
2017-01-27,3.24576,3.24576,3.0802,3.24576,9571.87109375
2017-01-30,3.24576,3.24576,3.24576,3.24576,2.0234375
2017-01-31,3.24576,3.24576,3.08949,3.24576,483.6015625
2017-02-01,3.24576,3.24576,3.24576,3.24576,2.0234375
2017-02-02,3.24576,3.24576,3.09869,3.24576,458.30859375
2017-02-03,3.24576,3.24576,3.24576,3.24576,2.0234375
2017-02-06,3.24576,3.24576,3.24576,3.24576,18.2109375
2017-02-07,3.24576,3.24576,3.24576,3.24576,2.0234375
2017-02-08,3.24576,3.39284,3.23657,3.39284,7373.40625
2017-02-09,3.39284,3.39284,3.39284,3.39284,2.0234375
2017-02-10,3.35607,3.35607,3.35607,3.35607,2.0234375
2017-02-13,3.35607,3.35607,3.34688,3.34688,2.0234375
2017-02-14,3.34688,3.678,3.34688,3.678,3263.8046875
2017-02-15,3.678,3.678,3.678,3.678,540.2578125
2017-02-16,3.678,3.93538,3.678,3.93538,29.33984375
2017-02-17,3.58588,3.66871,3.54921,3.64113,10727.25390625
2017-02-20,3.64113,3.64113,3.64113,3.64113,2.0234375
2017-02-21,3.86175,3.86175,3.54011,3.86175,9560.7421875
2017-02-22,3.95377,3.95377,3.90781,3.90781,2.0234375
2017-02-23,3.93538,4.02721,3.678,4.02721,9720.59375
2017-02-24,4.02721,4.02721,3.81578,3.99983,3742.34765625
2017-02-27,3.99983,3.99983,3.99983,3.99983,2.0234375
2017-02-28,3.80659,3.99983,3.80659,3.99983,810.38671875
2017-03-01,3.97215,3.97215,3.97215,3.97215,2.0234375
2017-03-02,3.99983,3.99983,3.99054,3.99054,2.0234375
2017-03-03,3.99054,3.99054,3.99054,3.99054,2.0234375
2017-03-06,3.99054,3.99054,3.77911,3.99054,433.015625
2017-03-07,3.99054,3.99054,3.93538,3.93538,15.17578125
2017-03-08,3.93538,3.93538,3.93538,3.93538,2.0234375
2017-03-09,3.93538,3.93538,3.93538,3.93538,2.0234375
2017-03-10,3.93538,3.93538,3.93538,3.93538,2.0234375
2017-03-13,3.93538,3.93538,3.93538,3.93538,2.0234375
2017-03-14,3.93538,3.93538,3.93538,3.93538,2.0234375
2017-03-15,3.93538,3.93538,3.93538,3.93538,484.61328125
2017-03-16,3.93538,3.93538,3.93538,3.93538,2.0234375
2017-03-17,3.93538,3.93538,3.71477,3.93538,4787.453125
2017-03-20,3.98144,3.98144,3.97215,3.97215,2.0234375
2017-03-21,3.97215,3.97215,3.72386,3.76992,3481.32421875
2017-03-22,3.97215,3.97215,3.93538,3.93538,2.0234375
2017-03-23,3.93538,3.93538,3.93538,3.93538,2.0234375
2017-03-24,3.81578,3.81578,3.81578,3.81578,437.0625
2017-03-27,3.94457,3.94457,3.76992,3.94457,2502.9921875
2017-03-28,3.99983,4.04559,3.95377,3.95377,19807.4296875
2017-03-29,4.07327,4.07327,3.95377,3.99983,5970.15234375
2017-03-30,4.09165,4.09165,4.02721,4.02721,2.0234375
2017-03-31,4.13771,4.13771,3.90781,3.917,12726.41015625
2017-04-03,3.99983,3.99983,3.99054,3.99054,2.0234375
2017-04-04,3.99983,3.99983,3.61355,3.82498,3269.875
2017-04-05,3.99983,3.99983,3.90781,3.90781,1307.140625
2017-04-06,3.86175,3.86175,3.81578,3.81578,731.47265625
2017-04-07,3.81578,3.81578,3.66871,3.66871,1088.609375
2017-04-10,3.75154,3.81578,3.49405,3.81578,5540.171875
2017-04-11,3.86175,3.86175,3.86175,3.86175,2122.5859375
2017-04-12,3.88023,3.88023,3.40203,3.65952,7460.4140625
2017-04-13,3.90781,4.07327,3.84336,4.07327,14410.921875
2017-04-18,4.04559,4.04559,4.01811,4.01811,2.0234375
2017-04-19,3.99054,3.99054,3.96296,3.96296,2.0234375
2017-04-20,3.94457,4.01811,3.86175,4.01811,3260.76953125
2017-04-21,4.01811,4.0365,4.01811,4.0365,2.0234375
2017-04-24,4.0365,4.0365,4.01811,4.01811,2.0234375
2017-04-25,4.01811,4.01811,3.86175,4.00892,872.1015625
2017-04-26,4.00892,4.00892,3.99983,3.99983,2.0234375
2017-04-27,3.99983,3.99983,3.99983,3.99983,2.0234375
2017-04-28,4.00892,4.00892,3.99983,3.99983,2.0234375
2017-05-02,4.00892,4.00892,3.86175,3.90781,5712.1640625
2017-05-04,4.00892,4.00892,3.86175,4.00892,1627.85546875
2017-05-05,4.00892,4.00892,3.95377,3.95377,2.0234375
2017-05-08,4.00892,4.00892,3.97215,3.97215,2.0234375
2017-05-09,3.95377,3.95377,3.86175,3.95377,53325.671875
2017-05-10,3.95377,3.95377,3.95377,3.95377,2.0234375
2017-05-11,3.95377,3.95377,3.86175,3.95377,27191.96484375
2017-05-12,3.95377,3.95377,3.93538,3.93538,2.0234375
2017-05-15,3.99983,3.99983,3.98144,3.98144,3.03515625
2017-05-16,3.98144,3.99983,3.98144,3.99983,2.0234375
2017-05-17,4.0365,4.0365,4.02721,4.02721,2.0234375
2017-05-18,4.0365,4.0365,3.95377,3.95377,2.0234375
2017-05-19,4.02721,4.02721,3.99983,3.99983,2.0234375
2017-05-22,4.02721,4.02721,3.95377,3.95377,2.0234375
2017-05-23,3.95377,3.99983,3.95377,3.99983,2.0234375
2017-05-24,3.95377,3.95377,3.86175,3.90781,5440.01171875
2017-05-25,3.90781,3.90781,3.86175,3.90781,9612.33984375
2017-05-26,3.90781,3.90781,3.89861,3.89861,2.0234375
2017-05-29,3.99983,3.99983,3.95377,3.95377,2.0234375
2017-05-30,3.95377,3.95377,3.95377,3.95377,2.0234375
2017-05-31,3.95377,3.95377,3.95377,3.95377,2.0234375
2017-06-01,3.95377,3.95377,3.86175,3.90781,33012.3828125
2017-06-02,3.86175,3.95377,3.86175,3.95377,1340.52734375
2017-06-05,3.95377,3.95377,3.95377,3.95377,2.0234375
2017-06-06,3.95377,3.95377,3.84336,3.95377,1253.51953125
2017-06-07,3.95377,3.95377,3.95377,3.95377,485.625
2017-06-08,3.95377,3.95377,3.95377,3.95377,2.0234375
2017-06-09,3.94457,3.94457,3.94457,3.94457,2.0234375
2017-06-12,3.92619,3.92619,3.84336,3.92619,793.1875
2017-06-13,3.95377,3.95377,3.86175,3.86175,489.671875
2017-06-14,3.88033,3.88033,3.61237,3.88033,486.63671875
2017-06-16,4.15738,4.15738,4.15738,4.15738,1.01171875
2017-06-19,4.139,4.139,3.88033,3.88033,218.53125
2017-06-20,4.139,4.139,3.61237,3.61237,417.83984375
2017-06-21,3.62166,3.62166,3.61237,3.62166,2193.40625
2017-06-22,3.73246,3.78791,3.61237,3.78791,2492.875
2017-06-23,3.91729,3.91729,3.908,3.908,2.0234375
2017-06-26,3.908,3.908,3.908,3.908,2.0234375
2017-06-27,3.88033,3.88033,3.4646,3.78791,3178.8203125
2017-06-28,3.908,3.908,3.88033,3.88033,2.0234375
2017-06-29,3.89881,3.89881,3.89881,3.89881,1.01171875
2017-06-30,3.88033,3.88033,3.87104,3.87104,2.0234375
2017-07-03,3.85255,3.85255,3.63085,3.83407,1770.5078125
2017-07-04,3.84326,3.84326,3.84326,3.84326,1.01171875
2017-07-05,3.83407,3.83407,3.83407,3.83407,1.01171875
2017-07-06,3.83407,3.83407,3.69549,3.69549,658.62890625
2017-07-07,3.83407,3.83407,3.6863,3.6863,3.03515625
2017-07-10,3.55692,3.69549,3.50147,3.69549,1435.62890625
2017-07-11,3.85255,3.85255,3.64924,3.64924,4.046875
2017-07-12,3.85255,3.85255,3.85255,3.85255,1.01171875
2017-07-13,3.85255,3.85255,3.60318,3.69549,84214.45703125
2017-07-14,3.85255,3.85255,3.64924,3.6863,2169.125
2017-07-17,3.6863,3.6863,3.6863,3.6863,1.01171875
2017-07-18,3.6863,3.6863,3.60318,3.67701,378840.109375
2017-07-19,3.6863,3.6863,3.6863,3.6863,1.01171875
2017-07-20,3.6863,3.6863,3.60318,3.64004,5278.13671875
2017-07-21,3.6863,3.6863,3.6863,3.6863,1.01171875
2017-07-24,3.6863,3.6863,3.6863,3.6863,1.01171875
2017-07-25,3.6863,3.6863,3.6863,3.6863,2.0234375
2017-07-26,3.6863,3.6863,3.6863,3.6863,1.01171875
2017-07-27,3.6863,3.6863,3.6863,3.6863,1.01171875
2017-07-28,3.6863,3.6863,3.6863,3.6863,1.01171875
2017-07-31,3.6863,3.6863,3.6863,3.6863,1.01171875
2017-08-01,3.56621,3.78791,3.55692,3.78791,162.88671875
2017-08-02,3.78791,3.78791,3.78791,3.78791,1.01171875
2017-08-03,3.78791,3.78791,3.77872,3.77872,2.0234375
2017-08-04,3.77872,3.77872,3.76943,3.76943,2.0234375
2017-08-07,3.76943,3.76943,3.76943,3.76943,1.01171875
2017-08-08,3.76023,3.76023,3.76023,3.76023,2.0234375
2017-08-09,3.76023,3.76023,3.74175,3.74175,2.0234375
2017-08-10,3.74175,3.74175,3.73246,3.73246,2.0234375
2017-08-11,3.73246,3.73246,3.73246,3.73246,2.0234375
2017-08-14,3.73246,3.73246,3.73246,3.73246,1.01171875
2017-08-16,3.73246,3.73246,3.73246,3.73246,1.01171875
2017-08-17,3.85255,3.85255,3.78791,3.78791,261.0234375
2017-08-18,3.84326,3.84326,3.69549,3.69549,2222.74609375
2017-08-21,3.76943,3.76943,3.76943,3.76943,2.0234375
2017-08-22,3.76943,3.88033,3.69549,3.88033,15229.40234375
2017-08-23,3.92649,3.92649,3.75094,3.88033,2057.8359375
2017-08-24,3.88033,3.88033,3.88033,3.88033,1.01171875
2017-08-25,3.88033,3.88033,3.88033,3.88033,1.01171875
2017-08-28,3.73246,3.97274,3.73246,3.92649,6827.078125
2017-08-29,4.05587,4.05587,3.78791,3.78791,9309.8359375
2017-08-30,3.88033,3.88033,3.74175,3.74175,2.0234375
2017-08-31,3.61237,3.61237,3.61237,3.61237,541.26953125
2017-09-01,3.55692,3.75094,3.55692,3.75094,2274.34375
2017-09-05,3.59388,3.59388,3.59388,3.59388,323.75
2017-09-06,3.83407,3.83407,3.51995,3.51995,2690.16015625
2017-09-07,3.55692,3.64924,3.4646,3.64924,3440.85546875
2017-09-08,3.63085,3.63085,3.63085,3.63085,138.60546875
2017-09-12,3.52924,3.52924,3.52924,3.52924,32.375
2017-09-21,3.51076,3.51076,3.48298,3.48298,2349.2109375
2017-09-22,3.48298,3.48298,3.48298,3.48298,1.01171875
2017-09-25,3.48298,3.48298,3.48298,3.48298,1.01171875
2017-09-26,3.48298,3.48298,3.48298,3.48298,1.01171875
2017-09-27,3.48298,3.48298,3.4646,3.4646,2.0234375
2017-09-28,3.4646,3.61237,3.44612,3.61237,3693.78515625
2017-09-29,3.51076,3.60318,3.51076,3.60318,2597.08203125
2017-10-02,3.4646,3.4646,3.4646,3.4646,1.01171875
2017-10-03,3.4646,3.4646,3.4646,3.4646,454.26171875
2017-10-04,3.4646,3.59388,3.4646,3.59388,56.65625
2017-10-05,3.4646,3.59388,3.4646,3.59388,2.0234375
2017-10-06,3.59388,3.59388,3.59388,3.59388,2.0234375
2017-10-09,3.59388,3.59388,3.59388,3.59388,1.01171875
2017-10-10,3.4646,3.4646,3.4646,3.4646,1.01171875
2017-10-11,3.4646,3.4646,3.4646,3.4646,1110.8671875
2017-10-12,3.45531,3.45531,3.45531,3.45531,279.234375
2017-10-13,3.44612,3.45531,3.44612,3.45531,22.2578125
2017-10-16,3.51995,3.51995,3.51995,3.51995,1.01171875
2017-10-17,3.54773,3.54773,3.54773,3.54773,1.01171875
2017-10-18,3.54773,3.54773,3.54773,3.54773,1.01171875
2017-10-19,3.32592,3.32592,3.32592,3.32592,2.0234375
2017-10-20,3.32592,3.32592,3.32592,3.32592,1.01171875
2017-10-23,3.32592,3.32592,3.23361,3.23361,17519.93359375
2017-10-24,3.27057,3.27977,3.27057,3.27977,2.0234375
2017-10-25,3.27977,3.27977,3.23361,3.23361,500.80078125
2017-10-26,3.23361,3.23361,3.23361,3.23361,1.01171875
2017-10-27,3.23361,3.23361,3.23361,3.23361,1.01171875
2017-10-30,3.23361,3.23361,3.14119,3.14119,2490.8515625
2017-10-31,3.23361,3.23361,3.23361,3.23361,1.01171875
2017-11-07,3.03029,3.03029,3.03029,3.03029,507.8828125
2017-11-08,3.03029,3.03029,3.03029,3.03029,1.01171875
2017-11-09,3.03029,3.03029,3.03029,3.03029,1.01171875
2017-11-10,3.03029,3.03029,3.03029,3.03029,1.01171875
2017-11-13,3.09503,3.09503,2.80859,2.80859,3136.328125
2017-11-14,2.7901,2.7901,2.7901,2.7901,324.76171875
2017-11-15,2.75314,2.75314,2.75314,2.75314,961.1328125
2017-11-16,2.77172,2.77172,2.6792,2.6792,2552.56640625
2017-11-20,2.6792,2.72546,2.6792,2.72546,26.3046875
2017-11-21,2.72546,2.75314,2.70698,2.70698,7804.3984375
2017-11-22,2.69769,2.69769,2.69769,2.69769,10.1171875
2017-11-23,2.70698,2.83626,2.70698,2.83626,3139.36328125
2017-11-27,2.80859,2.80859,2.80859,2.80859,649.5234375
2017-11-29,2.87323,2.87323,2.76243,2.76243,22.2578125
2017-11-30,2.76243,2.76243,2.76243,2.76243,108.25390625
2017-12-05,2.88252,2.88252,2.76243,2.76243,1569.17578125
2017-12-08,2.76243,2.76243,2.76243,2.76243,1.01171875
2017-12-11,2.76243,2.76243,2.76243,2.76243,1.01171875
2017-12-12,2.76243,2.76243,2.6792,2.6792,651.546875
2017-12-14,2.6792,2.6792,2.6792,2.6792,387.48828125
2017-12-15,2.76243,2.76243,2.76243,2.76243,352.078125
2017-12-18,2.80859,2.80859,2.68849,2.68849,753.73046875
2017-12-20,2.68849,2.7901,2.68849,2.7901,2295.58984375
2017-12-21,2.74394,2.74394,2.74394,2.74394,11.12890625
2017-12-22,2.74394,2.74394,2.74394,2.74394,1.01171875
2017-12-27,2.74394,2.74394,2.74394,2.74394,1.01171875
2017-12-28,2.74394,2.74394,2.72546,2.72546,2166.08984375
2017-12-29,2.72546,2.74394,2.63304,2.74394,1629.87890625
2018-01-03,2.63304,2.63304,2.63304,2.63304,1.01171875
2018-01-04,2.64224,2.67001,2.63304,2.67001,333.8671875
2018-01-05,2.73465,2.73465,2.47598,2.47598,3674.5625
2018-01-08,2.49447,2.49447,2.49447,2.49447,1.01171875
2018-01-09,2.62375,2.62375,2.62375,2.62375,1.01171875
2018-01-10,2.62375,2.62375,2.62375,2.62375,428.96875
2018-01-11,2.62375,2.62375,2.62375,2.62375,2759.96875
2018-01-18,2.75314,2.78091,2.68849,2.78091,3873.87109375
2018-01-19,2.77172,2.95645,2.77172,2.95645,1645.0546875
2018-01-22,3.00261,3.0211,2.99332,2.99332,6927.23828125
2018-01-23,2.98413,2.98413,2.98413,2.98413,649.5234375
2018-01-26,2.99332,2.99332,2.99332,2.99332,2.0234375
2018-01-29,2.99332,2.99332,2.99332,2.99332,2.0234375
2018-01-30,2.99332,2.99332,2.99332,2.99332,1.01171875
2018-01-31,2.99332,2.99332,2.99332,2.99332,1.01171875
2018-02-01,2.98413,2.98413,2.98413,2.98413,2651.71484375
2018-02-02,2.95645,2.95645,2.95645,2.95645,1719.921875
2018-02-06,2.7901,2.7901,2.72546,2.77172,7120.4765625
2018-02-09,2.77172,2.77172,2.63304,2.63304,6071.32421875
2018-02-12,2.67001,2.67001,2.63304,2.63304,75.87890625
2018-02-14,2.67001,2.67001,2.67001,2.67001,1.01171875
2018-02-15,2.67001,2.67001,2.67001,2.67001,1.01171875
2018-02-16,2.67001,2.67001,2.66072,2.66072,434.02734375
2018-02-19,2.54063,2.67001,2.54063,2.67001,11.12890625
2018-02-20,2.67001,2.67001,2.67001,2.67001,2.0234375
2018-02-21,2.67001,2.67001,2.67001,2.67001,2.0234375
2018-02-22,2.67001,2.67001,2.67001,2.67001,2.0234375
2018-02-23,2.67001,2.67001,2.60537,2.65153,767.89453125
2018-02-26,2.65153,2.65153,2.65153,2.65153,1.01171875
2018-02-27,2.65153,2.65153,2.65153,2.65153,18.2109375
2018-02-28,2.66072,2.66072,2.66072,2.66072,1.01171875
2018-03-01,2.66072,2.66072,2.66072,2.66072,1.01171875
2018-03-02,2.66072,2.66072,2.55911,2.55911,1624.8203125
2018-03-05,2.66072,2.66072,2.54063,2.54063,130.51171875
2018-03-06,2.66072,2.66072,2.44831,2.44831,2349.2109375
2018-03-07,2.52214,2.52214,2.48518,2.48518,262.03515625
2018-03-08,2.48518,2.48518,2.39286,2.39286,3139.36328125
2018-03-09,2.35589,2.35589,2.3466,2.3466,2.0234375
2018-03-12,2.30963,2.30963,2.30963,2.30963,1.01171875
2018-03-13,2.30963,2.30963,2.26357,2.26357,650.53515625
2018-03-14,2.24509,2.24509,2.24509,2.24509,11.12890625
2018-03-15,2.29115,2.29115,2.28206,2.28206,5.05859375
2018-03-16,2.29115,2.29115,2.29115,2.29115,1.01171875
2018-03-19,2.29115,2.29115,2.29115,2.29115,1.01171875
2018-03-20,2.29115,2.29115,2.29115,2.29115,1.01171875
2018-03-21,2.29115,2.29115,2.29115,2.29115,1.01171875
2018-03-22,2.29115,2.29115,2.29115,2.29115,2.0234375
2018-03-23,2.29115,2.29115,2.21732,2.21732,4117.6953125
2018-03-26,2.24509,2.24509,2.02329,2.03258,4577.015625
2018-03-27,1.99552,1.99552,1.84775,1.84775,7178.14453125
2018-03-28,1.83846,1.84775,1.83846,1.84775,23216.921875
2018-03-29,1.84775,1.88471,1.81997,1.84775,4361.51953125
2018-04-03,1.86623,1.86623,1.80149,1.80149,1093.66796875
2018-04-04,1.80149,1.85704,1.80149,1.85704,64.75
2018-04-05,1.98632,1.98632,1.82926,1.82926,4817.8046875
2018-04-06,1.84775,1.84775,1.76462,1.81997,4605.34375
2018-04-09,1.84775,1.84775,1.81997,1.81997,2.0234375
2018-04-10,1.97703,1.97703,1.82926,1.84775,922.6875
2018-04-11,1.84775,1.84775,1.83846,1.83846,2.0234375
2018-04-12,1.97703,1.97703,1.83846,1.83846,2.0234375
2018-04-13,1.98632,1.98632,1.97703,1.97703,6.0703125
2018-04-16,1.98632,1.98632,1.98632,1.98632,1.01171875
2018-04-17,1.84775,1.84775,1.83846,1.83846,2.0234375
2018-04-19,1.98632,1.98632,1.98632,1.98632,1.01171875
2018-04-20,1.98632,1.98632,1.88471,1.88471,1126.04296875
2018-04-23,1.88471,1.92168,1.88471,1.92168,271.140625
2018-04-24,1.98632,1.98632,1.98632,1.98632,1.01171875
2018-04-25,1.98632,1.98632,1.98632,1.98632,1.01171875
2018-04-26,1.98632,1.98632,1.81997,1.98632,219.54296875
2018-04-27,1.98632,1.98632,1.98632,1.98632,1.01171875
2018-04-30,1.98632,1.98632,1.98632,1.98632,1.01171875
2018-05-02,1.98632,1.98632,1.98632,1.98632,1.01171875
2018-05-04,1.98632,1.98632,1.9032,1.9032,4330.15625
2018-05-07,1.97703,2.07874,1.97703,2.07874,5128.40234375
2018-05-08,2.08803,2.18035,2.08803,2.18035,406.7109375
2018-05-09,2.17106,2.17106,2.17106,2.17106,1.01171875
2018-05-10,2.18035,2.25428,2.18035,2.25428,1105.80859375
2018-05-11,2.24509,2.24509,2.05106,2.21732,12622.203125
2018-05-14,2.25428,2.43912,2.25428,2.31893,9215.74609375
2018-05-15,2.30963,2.51295,2.30963,2.51295,5374.25
2018-05-16,2.73465,2.82707,2.46669,2.82707,8166.59375
2018-05-17,2.901,2.96565,2.67001,2.72546,13834.2421875
2018-05-18,2.72546,2.72546,2.54992,2.54992,3695.80859375
2018-05-21,2.5684,2.5684,2.41134,2.49447,1079.50390625
2018-05-22,2.54063,2.54063,2.44831,2.49447,5434.953125
2018-05-23,2.54063,2.54063,2.50366,2.50366,58.6796875
2018-05-24,2.50366,2.53143,2.50366,2.53143,3939.6328125
2018-05-25,2.41134,2.48518,2.41134,2.48518,1352.66796875
2018-05-28,2.52214,2.53143,2.41134,2.53143,97.125
2018-05-29,2.55911,2.62375,2.55911,2.62375,898.40625
2018-06-01,2.62375,2.62375,2.62375,2.62375,433.015625
2018-06-04,2.61466,2.62375,2.61466,2.62375,2.0234375
2018-06-05,2.62375,2.6792,2.54063,2.63304,4224.9375
2018-06-07,2.76243,2.76243,2.76243,2.76243,1.01171875
2018-06-08,2.63304,2.66072,2.63304,2.66072,227.63671875
2018-06-11,2.76243,2.76243,2.76243,2.76243,2.0234375
2018-06-12,2.74394,2.74394,2.74394,2.74394,3.03515625
2018-06-13,2.74394,2.74394,2.74394,2.74394,2.0234375
2018-06-14,2.74394,2.74394,2.74394,2.74394,2.0234375
2018-06-15,2.74394,2.74394,2.74394,2.74394,1.01171875
2018-06-18,2.76243,2.76243,2.76243,2.76243,1.01171875
2018-06-19,2.76243,2.76243,2.76243,2.76243,1.01171875
2018-06-20,2.76243,2.76243,2.76243,2.76243,1.01171875
2018-06-21,2.75314,2.75314,2.36508,2.36508,7371.3828125
2018-06-22,2.46669,2.46669,2.27277,2.36508,7738.63671875
2018-06-25,2.35589,2.35589,2.25428,2.30963,2175.1953125
2018-06-26,2.30044,2.30044,2.20802,2.20802,5064.6640625
2018-07-02,2.20802,2.20802,2.20802,2.20802,23.26953125
2018-07-04,2.20802,2.20802,2.20802,2.20802,757.77734375
2018-07-12,2.20802,2.40215,2.18954,2.29115,7947.05078125
2018-07-17,2.30963,2.3466,2.30963,2.3466,3957.84375
2018-07-26,2.3466,2.44831,2.3466,2.44831,5649.4375
2018-07-27,2.41134,2.52214,2.41134,2.52214,450.21484375
2018-07-30,2.54063,2.54063,2.54063,2.54063,866.03125
2018-07-31,2.67001,2.67001,2.55911,2.55911,4.046875
2018-08-01,2.6792,2.6792,2.6792,2.6792,22.2578125
2018-08-02,2.69769,2.69769,2.69769,2.69769,5.05859375
2018-08-03,2.66072,2.66072,2.66072,2.66072,2.0234375
2018-08-06,2.66072,2.66072,2.66072,2.66072,1.01171875
2018-08-07,2.66072,2.66072,2.66072,2.66072,1.01171875
2018-08-08,2.66072,2.66072,2.54063,2.54063,1083.55078125
2018-08-09,2.66072,2.66072,2.66072,2.66072,1.01171875
2018-08-10,2.66072,2.66072,2.66072,2.66072,1.01171875
2018-08-13,2.63304,2.63304,2.63304,2.63304,1.01171875
2018-08-14,2.63304,2.63304,2.63304,2.63304,1.01171875
2018-08-16,2.63304,2.80859,2.47598,2.47598,7577.7734375
2018-08-17,2.5684,2.5684,2.5684,2.5684,161.875
2018-08-20,2.63304,2.63304,2.49447,2.63304,976.30859375
2018-08-21,2.63304,2.63304,2.63304,2.63304,2.0234375
2018-08-22,2.63304,2.63304,2.63304,2.63304,2.0234375
2018-08-23,2.63304,2.63304,2.63304,2.63304,1.01171875
2018-08-24,2.63304,2.63304,2.63304,2.63304,1.01171875
2018-08-27,2.63304,2.63304,2.63304,2.63304,1.01171875
2018-08-28,2.63304,2.63304,2.63304,2.63304,1.01171875
2018-08-29,2.60537,2.60537,2.60537,2.60537,1.01171875
2018-08-30,2.60537,2.60537,2.60537,2.60537,1.01171875
2018-08-31,2.60537,2.60537,2.60537,2.60537,1.01171875
2018-09-03,2.63304,2.63304,2.59618,2.63304,370.2890625
2018-09-04,2.63304,2.63304,2.63304,2.63304,1.01171875
2018-09-05,2.5684,2.5684,2.5684,2.5684,1.01171875
2018-09-06,2.58688,2.58688,2.58688,2.58688,1.01171875
2018-09-07,2.58688,2.58688,2.46669,2.46669,3193.99609375
2018-09-10,2.4575,2.4575,2.26357,2.26357,2001.1796875
2018-09-11,2.21732,2.32812,2.21732,2.30963,541.26953125
2018-09-12,2.2358,2.2358,2.2358,2.2358,32.375
2018-09-13,2.20802,2.20802,2.20802,2.20802,1.01171875
2018-09-14,2.20802,2.20802,2.20802,2.20802,263.046875
2018-09-17,2.20802,2.20802,2.20802,2.20802,52.609375
2018-09-18,2.20802,2.20802,2.20802,2.20802,1.01171875
2018-09-19,2.20802,2.20802,2.20802,2.20802,1.01171875
2018-09-20,2.20802,2.20802,2.20802,2.20802,1.01171875
2018-09-21,2.30044,2.30044,2.30044,2.30044,68.796875
2018-09-24,2.30044,2.30044,2.30044,2.30044,10.1171875
2018-09-25,2.20802,2.27277,2.20802,2.27277,1114.9140625
2018-10-11,2.26357,2.26357,2.17106,2.17106,3679.62109375
2018-11-06,2.18035,2.18035,2.18035,2.18035,36.421875
2018-11-14,2.17106,2.17106,2.07874,2.07874,3680.6328125
2018-11-16,2.07874,2.07874,2.04177,2.04177,650.53515625
2018-11-22,2.07874,2.07874,2.04177,2.04177,2.0234375
2018-11-26,2.07874,2.07874,2.07874,2.07874,260.01171875
2018-11-29,2.18035,2.18035,2.18035,2.18035,1.01171875
2018-11-30,2.18035,2.18035,2.18035,2.18035,2.0234375
2018-12-03,2.30963,2.30963,2.30963,2.30963,1.01171875
2018-12-04,2.19883,2.19883,2.19883,2.19883,1.01171875
2018-12-05,2.17106,2.17106,2.17106,2.17106,153.78125
2018-12-06,2.16187,2.16187,2.15257,2.15257,2.0234375
2018-12-07,2.16187,2.16187,2.16187,2.16187,1.01171875
2018-12-10,2.16187,2.16187,2.05106,2.05106,2088.1875
2018-12-11,2.16187,2.16187,2.16187,2.16187,1.01171875
2018-12-12,2.16187,2.16187,2.16187,2.16187,2.0234375
2018-12-13,2.16187,2.16187,2.16187,2.16187,2.0234375
2018-12-14,2.16187,2.16187,2.16187,2.16187,1.01171875
2018-12-17,2.16187,2.16187,2.16187,2.16187,1.01171875
2018-12-18,2.16187,2.16187,2.05106,2.05106,542.28125
2018-12-19,2.16187,2.16187,2.16187,2.16187,1.01171875
2018-12-20,2.06026,2.06026,2.05106,2.06026,1171.5703125
2018-12-21,2.06026,2.06026,2.06026,2.06026,1.01171875
2018-12-27,2.06026,2.06026,2.06026,2.06026,2.0234375
2018-12-28,2.06026,2.06026,2.06026,2.06026,2.0234375
2019-01-09,2.06955,2.06955,2.03258,2.03258,54.6328125
2019-01-18,2.06955,2.06955,1.98632,1.98632,4114.66015625
2019-01-21,1.97703,1.97703,1.91249,1.91249,2128.65625
2019-01-23,1.95855,1.95855,1.9032,1.9032,28.328125
2019-01-24,1.95855,1.95855,1.95855,1.95855,1.01171875
2019-02-04,1.9032,1.9032,1.9032,1.9032,5.05859375
2019-02-05,1.9032,1.96784,1.9032,1.96784,109.265625
2019-02-06,1.98632,1.98632,1.98632,1.98632,1.01171875
2019-02-07,2.03258,2.03258,1.93097,1.96784,56.65625
2019-02-11,1.96784,1.96784,1.96784,1.96784,920.6640625
2019-02-12,1.94016,1.94016,1.94016,1.94016,2.0234375
2019-02-13,1.94016,1.94016,1.94016,1.94016,1.01171875
2019-02-14,1.94016,1.94016,1.94016,1.94016,1.01171875
2019-02-15,1.94936,1.94936,1.9032,1.94936,1149.3125
2019-02-19,1.9032,1.94936,1.9032,1.94936,4415.140625
2019-02-20,1.98632,2.02329,1.98632,2.014,1395.16015625
2019-02-21,2.03258,2.03258,2.03258,2.03258,108.25390625
2019-02-25,2.04177,2.05106,2.04177,2.05106,682.91015625
2019-02-27,2.04177,2.05106,2.04177,2.05106,270.12890625
2019-03-06,2.05106,2.05106,2.05106,2.05106,324.76171875
2019-03-07,2.05106,2.07874,2.04177,2.07874,2136.75
2019-03-08,2.07874,2.07874,2.07874,2.07874,396.59375
2019-03-12,2.07874,2.27277,2.07874,2.27277,8522.71875
2019-03-13,2.28206,2.50366,2.28206,2.38357,18254.44140625
2019-03-14,2.39286,2.39286,2.30963,2.30963,2899.5859375
2019-03-15,2.30963,2.33741,2.22661,2.33741,171.9921875
2019-03-19,2.35589,2.35589,2.22661,2.22661,6.0703125
2019-03-21,2.35589,2.35589,2.35589,2.35589,182.109375
2019-03-22,2.35589,2.35589,2.35589,2.35589,231.68359375
2019-03-25,2.35589,2.35589,2.35589,2.35589,127.4765625
2019-03-26,2.39286,2.39286,2.39286,2.39286,5.05859375
2019-03-27,2.39286,2.39286,2.39286,2.39286,5.05859375
2019-03-28,2.39286,2.39286,2.39286,2.39286,5.05859375
2019-03-29,2.39286,2.39286,2.35589,2.35589,108244.80078125
2019-04-01,2.39286,2.39286,2.30963,2.30963,666.72265625
2019-04-02,2.39286,2.49447,2.32812,2.32812,372.3125
2019-04-04,2.40215,2.40215,2.40215,2.40215,270.12890625
2019-04-05,2.49447,2.74394,2.49447,2.5684,16542.61328125
2019-04-08,2.5684,2.5684,2.4575,2.4575,2165.078125
2019-04-09,2.46669,2.46669,2.46669,2.46669,5.05859375
2019-04-10,2.46669,2.46669,2.37438,2.37438,829.609375
2019-04-11,2.46669,2.46669,2.42063,2.42063,329.8203125
2019-04-12,2.46669,2.46669,2.37438,2.37438,2429.13671875
2019-04-15,2.36508,2.42063,2.36508,2.42063,161.875
2019-04-16,2.42063,2.42063,2.35589,2.35589,112092.3671875
2019-04-17,2.30963,2.30963,2.30963,2.30963,54.6328125
2019-04-18,2.30963,2.30963,2.30044,2.30044,1653.1484375
2019-04-23,2.36508,2.36508,2.30963,2.30963,62.7265625
2019-04-24,2.35589,2.35589,2.31893,2.31893,1554
2019-04-25,2.35589,2.35589,2.28206,2.35589,1589.41015625
2019-04-26,2.35589,2.35589,2.28206,2.35589,184.1328125
2019-04-29,2.35589,2.35589,2.35589,2.35589,198.296875
2019-04-30,2.44831,2.58688,2.37438,2.43912,2051.765625
2019-05-02,2.43912,2.46669,2.43912,2.46669,2756.93359375
2019-05-06,2.44831,2.44831,2.36508,2.40215,3409.4921875
2019-05-08,2.40215,2.40215,2.30963,2.39286,7571.703125
2019-05-09,2.52689,2.52689,2.4407,2.4407,533.17578125
2019-05-10,2.47895,2.47895,2.33543,2.33543,3449.9609375
2019-05-13,2.32584,2.33543,2.32584,2.33543,10.1171875
2019-05-14,2.23965,2.29718,2.23965,2.29718,490.68359375
2019-05-15,2.29718,2.29718,2.29718,2.29718,2.0234375
2019-05-16,2.33543,2.33543,2.16315,2.16315,3601.71875
2019-05-17,2.16315,2.16315,2.16315,2.16315,104.20703125
2019-05-20,2.14398,2.14398,2.00046,2.09614,721.35546875
2019-05-21,2.09614,2.09614,2.09614,2.09614,470.44921875
2019-05-22,2.15356,2.15356,2.08655,2.08655,15.17578125
2019-05-23,2.15356,2.15356,2.08655,2.08655,485.625
2019-05-24,2.09614,2.09614,2.09614,2.09614,135.5703125
2019-05-27,2.15356,2.15356,2.11531,2.15356,898.40625
2019-05-28,2.2014,2.2014,2.15356,2.15356,519.01171875
2019-05-29,2.15356,2.15356,2.15356,2.15356,340.94921875
2019-05-30,2.18223,2.18223,2.14398,2.14398,21.24609375
2019-05-31,2.18223,2.18223,2.06737,2.06737,110.27734375
2019-06-03,2.14398,2.14398,2.14398,2.14398,1.01171875
2019-06-04,2.2014,2.2014,2.1248,2.1248,85.99609375
2019-06-05,2.14398,2.14398,2.06737,2.06737,313.6328125
2019-06-10,2.15356,2.15356,2.15356,2.15356,21.24609375
2019-06-11,2.0483,2.0483,2.0483,2.0483,6111.79296875
2019-06-17,2.09614,2.09614,2.09614,2.09614,5.05859375
2019-06-18,2.06737,2.06737,2.06737,2.06737,5.05859375
2019-06-19,2.00995,2.00995,2.00995,2.00995,3865.77734375
2019-06-21,2.00995,2.01953,1.90468,2.00046,2298.625
2019-06-26,1.96211,1.96211,1.86643,1.86643,784.08203125
2019-06-27,1.94303,1.94303,1.85684,1.85684,784.08203125
2019-07-01,1.91427,1.91427,1.91427,1.91427,1043.08203125
2019-07-08,1.91427,1.91427,1.91427,1.91427,5.05859375
2019-07-09,2.00995,2.00995,1.92385,1.92385,522.046875
2019-07-10,1.91427,1.91427,1.91427,1.91427,90.04296875
2019-07-11,2.00995,2.00995,1.90952,1.90952,2095.26953125
2019-07-15,1.95252,1.95252,1.95252,1.95252,5.05859375
2019-07-18,1.94303,1.94303,1.94303,1.94303,509.90625
2019-07-19,1.94303,1.94303,1.91427,1.91427,57.66796875
2019-07-22,2.00995,2.00995,2.00995,2.00995,5.05859375
2019-07-23,2.00995,2.00995,2.00995,2.00995,5.05859375
2019-07-24,1.94303,1.97169,1.94303,1.97169,992.49609375
2019-07-25,2.00995,2.00995,1.90468,1.90468,632.32421875
2019-07-26,1.89509,1.89509,1.89509,1.89509,784.08203125
2019-07-29,2.00995,2.00995,2.00995,2.00995,5.05859375
2019-07-30,2.00995,2.00995,2.00995,2.00995,5.05859375
2019-07-31,2.00995,2.00995,1.87602,1.87602,2095.26953125
2019-08-05,1.87602,1.87602,1.87602,1.87602,40.46875
2019-08-06,1.85684,1.85684,1.85684,1.85684,1319.28125
2019-08-07,1.85684,1.85684,1.85684,1.85684,164.91015625
2019-08-08,1.85684,1.85684,1.85684,1.85684,82.9609375
2019-08-09,1.87602,1.87602,1.87602,1.87602,5.05859375
2019-08-12,1.8521,1.8521,1.8521,1.8521,1149.3125
2019-08-14,1.86158,1.86158,1.85684,1.85684,87.0078125
2019-08-16,1.85684,1.85684,1.85684,1.85684,156.81640625
2019-08-19,1.85684,1.85684,1.85684,1.85684,5.05859375
2019-08-20,1.85684,1.85684,1.85684,1.85684,5.05859375
2019-08-21,1.85684,1.85684,1.85684,1.85684,46.5390625
2019-08-22,1.85684,1.85684,1.85684,1.85684,101.171875
2019-08-23,1.85684,1.85684,1.84725,1.84725,180.0859375
2019-08-26,1.84725,1.84725,1.83766,1.84725,131.5234375
2019-08-27,1.84725,1.84725,1.81859,1.84725,104596.54296875
2019-08-28,1.84725,1.84725,1.84725,1.84725,63.73828125
2019-08-29,1.84725,1.85684,1.84725,1.85684,4709.55078125
2019-08-30,1.86643,1.86643,1.86643,1.86643,48.5625
2019-09-02,1.91427,1.91427,1.90952,1.90952,477.53125
2019-09-03,1.91427,1.91427,1.91427,1.91427,31.36328125
2019-09-04,1.91427,1.91427,1.91427,1.91427,21.24609375
2019-09-05,1.91427,1.91427,1.91427,1.91427,37.43359375
2019-09-06,1.86643,1.86643,1.86643,1.86643,23.26953125
2019-09-09,1.91427,1.91427,1.81859,1.81859,4514.2890625
2019-09-10,1.91427,1.91427,1.91427,1.91427,22.2578125
2019-09-11,1.91427,1.91427,1.90952,1.90952,27.31640625
2019-09-12,1.91427,1.91427,1.91427,1.91427,22.2578125
2019-09-13,1.91427,1.91427,1.91427,1.91427,22.2578125
2019-09-16,1.91427,1.91427,1.91427,1.91427,36.421875
2019-09-17,1.91427,1.91427,1.91427,1.91427,14.1640625
2019-09-18,1.86643,1.86643,1.76116,1.76116,854.90234375
2019-09-24,1.81859,1.81859,1.81859,1.81859,17.19921875
2019-09-25,1.81859,1.81859,1.81859,1.81859,18.2109375
2019-09-26,1.75157,1.84725,1.75157,1.84725,88.01953125
2019-09-27,1.81859,1.81859,1.75157,1.81859,530.140625
2019-09-30,1.81859,1.86643,1.81859,1.86643,6.0703125
2019-10-01,1.86643,1.86643,1.86643,1.86643,3.03515625
2019-10-02,1.86643,1.86643,1.86643,1.86643,5.05859375
2019-10-03,1.81859,1.81859,1.81859,1.81859,1149.3125
2019-10-04,1.86643,1.86643,1.86643,1.86643,2.0234375
2019-10-07,1.82818,1.86643,1.82818,1.86643,61.71484375
2019-10-08,1.86643,1.86643,1.86643,1.86643,44.515625
2019-10-09,1.86643,1.86643,1.86643,1.86643,29.33984375
2019-10-10,1.81859,1.81859,1.81859,1.81859,254.953125
2019-10-11,1.86643,1.86643,1.86643,1.86643,58.6796875
2019-10-14,1.91427,1.91427,1.91427,1.91427,6.0703125
2019-10-15,1.91427,1.91427,1.82818,1.82818,4771.265625
2019-10-16,1.86158,1.86158,1.77075,1.77075,1045.10546875
2019-10-18,1.86643,1.86643,1.86643,1.86643,4.046875
2019-10-21,1.86643,1.86643,1.86643,1.86643,105.21875
2019-10-23,1.91427,1.91427,1.91427,1.91427,3.03515625
2019-10-24,1.86643,1.91427,1.86643,1.91427,18.2109375
2019-10-25,1.86643,1.86643,1.86643,1.86643,1.01171875
2019-10-28,1.91427,1.91427,1.91427,1.91427,55.64453125
2019-10-29,1.91427,1.91427,1.91427,1.91427,85.99609375
2019-10-30,1.91427,1.91427,1.91427,1.91427,274.17578125
2019-10-31,1.91427,1.91427,1.91427,1.91427,50.5859375
2019-11-04,1.86643,1.86643,1.86643,1.86643,321.7265625
2019-11-05,1.91427,1.91427,1.91427,1.91427,10.1171875
2019-11-06,1.91427,1.93344,1.91427,1.93344,27.31640625
2019-11-07,1.93344,1.93344,1.93344,1.93344,33.38671875
2019-11-08,1.93344,1.93344,1.84251,1.84251,1176.62890625
2019-11-12,1.93344,1.93344,1.86643,1.86643,734.5078125
2019-11-13,1.93344,1.93344,1.93344,1.93344,5.05859375
2019-11-14,1.93344,1.93344,1.93344,1.93344,8.09375
2019-11-15,2.00995,2.00995,1.91427,1.91427,528.1171875
2019-11-18,2.00995,2.00995,2.00995,2.00995,5.05859375
2019-11-19,2.00995,2.00995,1.92385,2.00995,175.02734375
2019-11-20,2.00995,2.00995,2.00995,2.00995,73.85546875
2019-11-21,2.00995,2.00995,2.00995,2.00995,60.703125
2019-11-22,2.00995,2.00995,2.00995,2.00995,53.62109375
2019-11-25,1.91427,1.91427,1.91427,1.91427,73.85546875
2019-11-26,1.91427,1.91427,1.86643,1.86643,161.875
2019-11-27,1.91427,1.91427,1.76116,1.85684,194.25
2019-11-28,1.81859,1.81859,1.81859,1.81859,93.078125
2019-11-29,1.91427,1.91427,1.91427,1.91427,5.05859375
2019-12-02,1.93344,1.93344,1.86158,1.86158,417.83984375
2019-12-03,1.8856,1.8856,1.8856,1.8856,180.0859375
2019-12-04,1.8856,1.8856,1.8856,1.8856,152.76953125
2019-12-05,1.8856,1.91427,1.8856,1.91427,558.46875
2019-12-06,1.86643,1.86643,1.86643,1.86643,43.50390625
2019-12-09,1.91427,1.91427,1.91427,1.91427,5.05859375
2019-12-10,1.91427,1.91427,1.90952,1.90952,526.09375
2019-12-11,1.81859,1.82818,1.77075,1.77075,25104.7890625
2019-12-12,1.82818,1.82818,1.82818,1.82818,72.84375
2019-12-13,1.91427,1.91427,1.91427,1.91427,2.0234375
2019-12-16,1.84725,1.86643,1.84725,1.86643,2351.234375
2019-12-17,1.91427,1.91427,1.91427,1.91427,5.05859375
2019-12-18,1.91427,1.91427,1.91427,1.91427,2.0234375
2019-12-19,1.91427,1.91427,1.90952,1.91427,1084.5625
2019-12-20,1.89509,1.89509,1.89509,1.89509,13.15234375
2019-12-23,1.91427,1.91427,1.90468,1.90468,214.484375
2019-12-27,1.91427,1.91427,1.91427,1.91427,5.05859375
2019-12-30,1.91427,1.91427,1.91427,1.91427,3.03515625
2020-01-02,1.94303,1.94303,1.8856,1.8856,840.73828125
2020-01-03,1.91427,1.91427,1.91427,1.91427,12.140625
2020-01-07,1.91427,1.91427,1.90468,1.91427,1720.93359375
2020-01-08,1.91427,1.91427,1.91427,1.91427,119.3828125
2020-01-09,1.91427,1.91427,1.85684,1.91427,234.71875
2020-01-10,1.91427,1.91427,1.91427,1.91427,439.0859375
2020-01-13,1.91427,1.93344,1.91427,1.93344,2431.16015625
2020-01-15,1.93344,2.08655,1.93344,2.0483,4225.94921875
2020-01-16,2.15356,2.2014,2.11531,2.19181,9373.57421875
2020-01-17,2.18223,2.18223,2.18223,2.18223,506.87109375
2020-01-20,2.15356,2.15356,2.0483,2.13439,433.015625
2020-01-21,2.1248,2.19181,2.1248,2.19181,5548.265625
2020-01-22,2.14398,2.19181,2.1248,2.18223,4210.7734375
2020-01-23,2.19181,2.19181,2.1248,2.16315,1014.75390625
2020-01-24,2.18223,2.18223,2.06737,2.06737,9013.40234375
2020-01-27,2.06737,2.15356,2.06737,2.15356,10644.29296875
2020-01-28,2.16315,2.16315,2.16315,2.16315,24.28125
2020-01-29,2.15356,2.19181,2.10572,2.10572,3000.7578125
2020-01-30,2.19181,2.19181,2.06737,2.06737,9862.234375
2020-01-31,2.19181,2.19181,2.06737,2.1248,5032.2890625
2020-02-03,2.10572,2.10572,2.03871,2.10572,8920.32421875
2020-02-04,2.19181,2.19181,2.1248,2.1248,388.5
2020-02-05,2.19181,2.19181,2.19181,2.19181,26.3046875
2020-02-06,2.19181,2.19181,2.19181,2.19181,13.15234375
2020-02-07,2.15356,2.15356,2.15356,2.15356,26.3046875
2020-02-10,2.05788,2.3641,2.05788,2.22058,48341.9453125
2020-02-11,2.21099,2.26842,2.17274,2.19181,8418.51171875
2020-02-12,2.17274,2.2014,2.17274,2.17274,2099.31640625
2020-02-13,2.09614,2.2014,2.09614,2.19181,13665.28515625
2020-02-14,2.2014,2.2014,2.19181,2.19181,35.41015625
2020-02-17,2.15356,2.15356,2.15356,2.15356,442.12109375
2020-02-18,2.15356,2.15356,2.15356,2.15356,10.1171875
2020-02-19,2.15356,2.15356,2.14398,2.14398,213.47265625
2020-02-20,2.14398,2.14398,2.14398,2.14398,396.59375
2020-02-21,2.15356,2.15356,2.14398,2.15356,5235.64453125
2020-02-24,2.15356,2.16315,2.15356,2.16315,544.3046875
2020-02-25,2.10572,2.30667,2.10572,2.16315,4292.72265625
2020-02-26,2.21099,2.21099,2.10572,2.10572,3934.57421875
2020-02-27,2.1248,2.1248,1.93344,2.00995,7987.51953125
2020-02-28,1.96211,2.05788,1.8856,1.8856,3045.2734375
2020-03-02,1.97169,1.97169,1.93344,1.93344,4288.67578125
2020-03-03,1.92385,1.92385,1.92385,1.92385,2089.19921875
2020-03-05,1.92385,1.92385,1.92385,1.92385,522.046875
2020-03-06,1.92385,1.92385,1.8856,1.8856,2200.48828125
2020-03-09,1.85684,1.85684,1.67981,1.67981,1567.15234375
2020-03-10,1.77075,1.77075,1.77075,1.77075,104.20703125
2020-03-11,1.72281,1.72281,1.67497,1.67497,4917.96484375
2020-03-12,1.72281,1.72281,1.47403,1.47403,6273.66796875
2020-03-13,1.48836,1.48836,1.37825,1.43568,16366.57421875
2020-03-16,1.46918,1.46918,1.45485,1.45485,835.6796875
2020-03-17,1.45485,1.56012,1.45485,1.56012,16152.08984375
2020-03-18,1.56012,1.56012,1.46444,1.46444,1149.3125
2020-03-19,1.43568,1.43568,1.34,1.34,1214.0625
2020-03-20,1.44052,1.4931,1.44052,1.4931,3134.3046875
2020-03-23,1.56496,1.56496,1.56012,1.56012,1077.48046875
2020-03-24,1.56496,1.66538,1.56496,1.57929,1848.41015625
2020-03-25,1.62713,1.67497,1.62713,1.67497,5223.50390625
2020-03-26,1.67023,1.75157,1.67023,1.75157,1570.1875
2020-03-27,1.83766,1.83766,1.81859,1.81859,4701.45703125
2020-03-30,1.83292,1.83292,1.74199,1.81859,5124.35546875
2020-03-31,1.82818,1.82818,1.62713,1.62713,109965.734375
2020-04-01,1.62239,1.62239,1.53145,1.56012,6268.609375
2020-04-02,1.55537,1.55537,1.55053,1.55053,11.12890625
2020-04-03,1.55537,1.55537,1.55537,1.55537,229.66015625
2020-04-06,1.55537,1.67023,1.55537,1.67023,16304.859375
2020-04-07,1.67023,1.67023,1.52661,1.53145,19943
2020-04-08,1.53145,1.53145,1.38784,1.40701,54550.86328125
2020-04-09,1.42609,1.46444,1.33525,1.33525,80478.1796875
2020-04-14,1.41176,1.43568,1.38784,1.4166,44927.39453125
2020-04-15,1.4166,1.42134,1.37825,1.41176,17104.1171875
2020-04-16,1.41176,1.41176,1.36866,1.36866,8702.8046875
2020-04-17,1.4166,1.4166,1.38784,1.40701,17692.9375
2020-04-20,1.40701,1.43093,1.38309,1.41176,31592.94140625
2020-04-21,1.41176,1.41176,1.38784,1.40701,7915.6875
2020-04-22,1.39268,1.39268,1.34958,1.39268,4106.56640625
2020-04-23,1.39268,1.39268,1.37825,1.38784,55303.58203125
2020-04-24,1.41176,1.41176,1.38784,1.39742,13632.91015625
2020-04-27,1.41176,1.4166,1.37825,1.38309,26879.34375
2020-04-28,1.40701,1.41176,1.38784,1.40701,14533.33984375
2020-04-29,1.41176,1.41176,1.34,1.38784,93903.6875
2020-04-30,1.38784,1.38784,1.34,1.34,51181.83984375
2020-05-04,1.38784,1.38784,1.29216,1.3735,102167.40625
2020-05-05,1.3735,1.3735,1.31123,1.32082,101118.25390625
2020-05-06,1.33041,1.34474,1.32082,1.32082,42031.85546875
2020-05-07,1.33041,1.33041,1.28257,1.33041,51119.11328125
2020-05-08,1.33041,1.3735,1.33041,1.33525,173717.16796875
2020-05-11,1.39742,1.43568,1.37825,1.42134,110276.33203125
2020-05-12,1.43093,1.52187,1.42609,1.45485,101696.95703125
2020-05-13,1.55053,1.57929,1.51228,1.51228,49451.80078125
2020-05-14,1.58147,1.58147,1.40355,1.4332,28150.0625
2020-05-15,1.42332,1.48263,1.42332,1.45297,19393.63671875
2020-05-18,1.48263,1.48263,1.4332,1.44309,15451.98046875
2020-05-19,1.46286,1.55181,1.46286,1.49251,73387.04296875
2020-05-20,1.55181,1.55181,1.46286,1.48263,23493.12109375
2020-05-21,1.48263,1.48263,1.45297,1.48263,10716.125
2020-05-22,1.48263,1.52216,1.45297,1.52216,24610.05859375
2020-05-25,1.53205,1.53205,1.48263,1.52216,65342.8671875
2020-05-26,1.51228,1.52216,1.48263,1.50239,11006.48828125
2020-05-27,1.53699,1.73961,1.53205,1.73961,90397.0703125
2020-05-28,1.73961,1.88788,1.67042,1.67042,40441.43359375
2020-05-29,1.69019,1.69019,1.58641,1.69019,8076.55078125
2020-06-01,1.69019,1.69019,1.65066,1.67537,7464.4609375
2020-06-02,1.68031,1.70008,1.67042,1.68031,43176.109375
2020-06-03,1.73961,1.73961,1.67537,1.70996,24617.140625
2020-06-04,1.7495,1.91753,1.7495,1.91753,98632.4609375
2020-06-05,1.95707,2.3722,1.95707,2.22394,361222.0390625
2020-06-08,2.22394,2.22394,2.02625,2.10533,117264.2734375
2020-06-09,2.55012,3.16293,2.3722,3.16293,600597.73046875
2020-06-10,3.36062,4.06239,3.08386,3.35073,1331616.125
2020-06-12,3.26178,3.45946,2.96525,3.36062,260676.41796875
2020-06-15,3.36062,3.45946,3.02456,3.06409,224588.41015625
2020-06-16,3.16293,3.28154,2.84664,2.86641,236210.0234375
2020-06-17,2.63907,3.499,2.59954,3.24201,330877.55859375
2020-06-18,3.20247,3.20247,2.88618,3.11351,171693.73046875
2020-06-19,3.10363,3.10363,2.91583,3.08386,44224.25
2020-06-22,3.10363,3.10363,2.90595,3.04432,93162.09765625
2020-06-23,3.04432,3.04432,2.89606,2.9356,60989.44140625
2020-06-24,2.9356,2.98502,2.88618,2.98502,44497.4140625
2020-06-25,2.96525,3.82517,2.91583,3.82517,605704.88671875
2020-06-26,3.9932,4.10193,3.36062,3.41992,621518.05078125
2020-06-29,3.41004,3.50888,3.17282,3.34085,146665.83203125
2020-06-30,3.27166,3.28154,3.07398,3.07398,59377.7734375
2020-07-01,3.24201,3.48911,2.98502,3.42981,88787.42578125
2020-07-02,3.41004,3.45946,3.17282,3.36062,47824.95703125
2020-07-03,3.36062,3.36062,3.16293,3.35073,21198.54296875
2020-07-06,3.33097,3.33097,3.1234,3.21236,53993.40625
2020-07-07,3.27166,3.27166,3.08386,3.20247,37173.58203125
2020-07-08,2.56988,2.84664,2.47104,2.78734,355033.35546875
2020-07-09,2.78734,2.94548,2.67861,2.7478,100492
2020-07-10,2.76757,2.76757,2.49081,2.55012,105894.578125
2020-07-13,2.54023,2.54023,2.29313,2.30301,112450.515625
2020-07-14,2.30301,2.46116,2.30301,2.35243,39409.48046875
2020-07-15,2.35243,2.35243,2.22394,2.27336,41318.59375
2020-07-16,2.3722,2.78734,2.28324,2.66873,161561.3671875
2020-07-17,2.66873,2.7478,2.48093,2.60942,48615.109375
2020-07-20,2.60942,2.60942,2.45127,2.54023,42989.953125
2020-07-21,2.56988,2.56988,2.41174,2.43151,51400.37109375
2020-07-22,2.46116,2.46116,2.33266,2.41174,45892.57421875
2020-07-23,2.41174,2.41174,2.27336,2.36232,115358.1953125
2020-07-24,2.36232,2.36232,2.27336,2.35243,17222.48828125
2020-07-27,2.25359,2.3129,2.24371,2.27336,57655.828125
2020-07-28,2.29313,2.45127,2.24371,2.35243,101632.20703125
2020-07-29,2.3722,2.39197,2.23382,2.28324,51600.69140625
2020-07-30,2.27336,2.27336,1.8434,2.01637,93886.48828125
2020-07-31,1.97683,2.24371,1.97683,2.09544,23514.3671875
2020-08-03,2.17452,2.23382,2.13498,2.16463,11675.234375
2020-08-04,2.26347,2.26347,2.10533,2.22394,26591.00390625
2020-08-05,2.22394,2.28324,2.14486,2.28324,24447.171875
2020-08-06,2.29313,2.35243,2.21405,2.27336,24594.8828125
2020-08-07,2.29313,2.35243,2.09544,2.19429,20685.6015625
2020-08-10,2.32278,2.38208,2.22394,2.28324,12181.09375
2020-08-11,2.25359,2.25359,2.15475,2.17452,10552.2265625
2020-08-12,2.16463,2.16463,1.95212,2.01637,39278.96875
2020-08-13,2.01637,2.08556,1.97683,2.06579,12378.37890625
2020-08-14,2.11521,2.11521,2.07568,2.08556,3348.7890625
2020-08-17,2.07568,2.41174,2.07568,2.27336,86033.52734375
2020-08-18,2.33266,2.34255,2.21405,2.21405,19926.8125
2020-08-19,2.27336,2.29313,2.14486,2.22394,13931.3671875
2020-08-20,2.22394,2.22394,2.16463,2.17452,3034.14453125
2020-08-21,2.21405,2.25359,2.14486,2.25359,7739.6484375
2020-08-24,2.25359,2.26347,2.15475,2.17452,7145.76953125
2020-08-25,2.27336,2.27336,2.15475,2.15475,7127.55859375
2020-08-26,2.17452,2.1844,2.08556,2.08556,9878.421875
2020-08-27,2.15475,2.15475,2.03614,2.08556,14379.55859375
2020-08-28,2.14486,2.14486,2.11521,2.1251,1639.99609375
2020-08-31,2.13498,2.13498,1.97683,2.03614,35280.65625
2020-09-01,2.00649,2.03614,1.94718,1.97683,20773.62109375
2020-09-02,1.96695,2.14486,1.96695,2.02625,3169.71484375
2020-09-03,2.07568,2.09544,2.07568,2.09544,507.8828125
2020-09-04,2.09544,2.09544,1.9373,1.97683,20144.33203125
2020-09-07,2.02625,2.02625,1.82363,1.92741,23234.12109375
2020-09-08,1.95212,1.95212,1.75938,1.82363,27945.6953125
2020-09-09,1.82363,1.96695,1.78903,1.95212,18877.66015625
2020-09-10,1.91259,1.94224,1.87799,1.91753,1240.3671875
2020-09-11,1.95212,1.95212,1.88788,1.88788,4405.0234375
2020-09-14,1.87799,1.95212,1.87799,1.88788,2561.671875
2020-09-15,1.97189,1.97189,1.95707,1.96201,434.02734375
2020-09-16,1.96201,1.96201,1.88788,1.88788,4418.17578125
2020-09-17,1.88293,1.95707,1.88293,1.88788,4870.4140625
2020-09-18,1.9373,1.9373,1.89282,1.89282,1733.07421875
2020-09-21,1.94718,1.94718,1.80386,1.80386,44440.7578125
2020-09-22,1.80386,1.87799,1.80386,1.87799,8929.4296875
2020-09-23,1.87799,1.87799,1.79892,1.79892,7721.4375
2020-09-24,1.77915,1.86811,1.77915,1.83846,10352.91796875
2020-09-25,1.86317,1.86317,1.74456,1.79892,8061.375
2020-09-28,1.8088,1.8088,1.63089,1.67042,34761.64453125
2020-09-29,1.72973,1.72973,1.68525,1.68525,3182.8671875
2020-09-30,1.68525,1.70008,1.68031,1.68031,14005.22265625
2020-10-01,1.69019,1.84834,1.68031,1.75938,19156.89453125
2020-10-02,1.68525,1.70008,1.68525,1.70008,4683.24609375
2020-10-05,1.73467,1.81375,1.68525,1.72973,5792.08984375
2020-10-06,1.70008,1.81375,1.68525,1.78903,24387.48046875
2020-10-07,1.8088,1.8088,1.72973,1.76432,1106.8203125
2020-10-08,1.78903,1.78903,1.72973,1.75938,4792.51171875
2020-10-09,1.73961,1.77915,1.70996,1.77915,9944.18359375
2020-10-12,1.77915,1.77915,1.69019,1.70008,1822.10546875
2020-10-13,1.70008,1.77915,1.70008,1.7495,9682.1484375
2020-10-14,1.7495,1.7495,1.69019,1.70008,6648.00390625
2020-10-15,1.73961,1.73961,1.68031,1.68031,2632.4921875
2020-10-16,1.68031,1.92741,1.58641,1.89776,86748.8125
2020-10-19,1.95707,1.95707,1.78903,1.88788,18105.71875
2020-10-20,1.87799,1.89282,1.70008,1.73961,44397.25390625
2020-10-21,1.73961,1.84834,1.69019,1.73961,19820.58203125
2020-10-22,1.73961,1.84834,1.69019,1.8088,13626.83984375
2020-10-23,1.8088,1.81869,1.7495,1.79892,6445.66015625
2020-10-26,1.68525,1.70008,1.68031,1.69019,12965.17578125
2020-10-27,1.75938,1.76432,1.64077,1.67042,4767.21875
2020-10-28,1.76432,1.76432,1.60124,1.621,15433.76953125
2020-10-29,1.58147,1.68031,1.46286,1.51722,44683.5703125
2020-10-30,1.54193,1.55181,1.47768,1.54193,16912.90234375
2020-11-02,1.53205,1.68031,1.53205,1.68031,5580.640625
2020-11-03,1.68031,1.70008,1.63089,1.70008,3551.1328125
2020-11-04,1.71985,1.71985,1.65066,1.65066,798.24609375
2020-11-05,1.71985,1.71985,1.58147,1.68525,3046.28515625
2020-11-06,1.68525,1.68525,1.64571,1.65066,615.125
2020-11-09,1.7149,1.7149,1.63089,1.68031,8096.78515625
2020-11-10,1.7149,1.7149,1.61606,1.7149,16634.6796875
2020-11-12,1.7149,1.74456,1.69019,1.70008,10432.84375
2020-11-13,1.75938,1.82857,1.69019,1.70008,15423.65234375
2020-11-16,1.60124,1.72973,1.60124,1.72973,26005.21875
2020-11-17,1.75938,1.77421,1.7495,1.75938,4020.5703125
2020-11-18,1.75938,1.77915,1.71985,1.76927,10398.4453125
2020-11-19,1.71985,1.76927,1.70996,1.70996,7496.8359375
2020-11-20,1.68031,1.69019,1.68031,1.68525,6232.1875
2020-11-23,1.69019,1.73467,1.67042,1.73467,14221.73046875
2020-11-24,1.67042,1.72479,1.67042,1.72479,3328.5546875
2020-11-25,1.72479,1.72479,1.68031,1.71985,2514.12109375
2020-11-26,1.7149,1.7149,1.67537,1.69019,9107.4921875
2020-11-27,1.70996,1.70996,1.67537,1.69019,5645.390625
2020-11-30,1.70008,1.70502,1.65066,1.68031,11032.79296875
2020-12-01,1.72479,1.72479,1.61112,1.68031,21707.4375
2020-12-02,1.68031,1.68031,1.61606,1.67042,11911.9765625
2020-12-03,1.68031,1.68031,1.621,1.6556,9864.2578125
2020-12-04,1.6556,1.70008,1.6556,1.70008,13622.79296875
2020-12-07,1.70008,1.70008,1.66054,1.69019,8592.52734375
2020-12-08,1.68031,1.68031,1.63089,1.67537,6735.01171875
2020-12-09,1.68031,1.72479,1.64571,1.68031,53262.9453125
2020-12-10,1.68031,1.69019,1.64571,1.65066,15644.20703125
2020-12-11,1.66054,1.66054,1.61606,1.65066,15052.3515625
2020-12-14,1.66054,1.66054,1.59135,1.64077,16021.578125
2020-12-15,1.64077,1.82857,1.621,1.82857,58679.6875
2020-12-16,1.87799,1.96201,1.76927,1.90764,26354.26171875
2020-12-17,1.92741,1.94718,1.83846,1.91753,11876.56640625
2020-12-18,1.92247,1.92247,1.8088,1.82363,20044.171875
2020-12-21,1.91753,1.91753,1.73961,1.82363,25494.30078125
2020-12-22,1.82363,1.82363,1.70008,1.77421,34114.14453125
2020-12-23,1.77421,1.79892,1.73961,1.75938,35393.96875
2020-12-28,1.75444,1.77421,1.65066,1.71985,68599.58984375
2020-12-29,1.71985,1.78903,1.71985,1.77915,13759.375
2020-12-30,1.77915,1.84834,1.72973,1.79892,20537.890625
2021-01-04,1.83846,1.88788,1.73961,1.87799,24008.0859375
2021-01-05,1.87305,1.90764,1.82857,1.90764,10651.375
2021-01-07,1.90764,2.07568,1.85822,2.04602,58573.45703125
2021-01-08,2.07568,2.11521,2.02625,2.06579,22019.046875
2021-01-11,2.05591,2.16463,1.9966,2.07568,24330.82421875
2021-01-12,2.07568,2.07568,2.01637,2.07568,9448.44140625
2021-01-13,2.07568,2.07568,2.02625,2.06579,527.10546875
2021-01-14,2.07568,2.1844,2.01637,2.1844,25223.16015625
2021-01-15,2.21405,2.25359,2.14486,2.25359,31202.41796875
2021-01-18,2.25359,2.45127,2.22394,2.3722,46189.0078125
2021-01-19,2.40185,2.41174,2.25359,2.41174,27812.1484375
2021-01-20,2.41174,2.56988,2.33266,2.47104,37920.23046875
2021-01-21,2.55012,2.78734,2.55012,2.76757,224131.11328125
2021-01-22,2.81699,2.81699,2.56988,2.73792,46713.078125
2021-01-25,2.72803,2.9356,2.63907,2.91583,147403.375
2021-01-26,2.79722,3.00479,2.79722,2.87629,70605.828125
2021-01-27,2.86641,3.06409,2.81699,2.90595,55538.30078125
2021-01-28,2.95537,3.1234,2.91583,2.98502,67764.921875
2021-01-29,3.05421,3.1234,2.97514,2.98502,17995.44140625
2021-02-01,2.98502,3.24201,2.98502,3.19259,45704.39453125
2021-02-02,3.24201,3.56819,3.21236,3.56819,118368.05859375
2021-02-03,3.5583,4.43799,3.5583,4.42811,310641.16015625
2021-02-04,4.37869,4.37869,3.96355,4.17112,158486.75390625
2021-02-05,4.13158,4.13158,3.81529,3.95367,66933.2890625
2021-02-08,3.95367,4.05251,3.57807,4.05251,77932.6953125
2021-02-09,4.03274,4.05251,3.83506,3.85483,20146.35546875
2021-02-10,3.83506,4.04263,3.83506,3.85483,23720.7578125
2021-02-11,3.86471,4.24031,3.86471,4.19089,70284.1015625
2021-02-12,4.19089,4.23042,4.08216,4.17112,26219.703125
2021-02-15,4.20077,4.21066,4.11181,4.21066,17824.4609375
2021-02-16,4.21066,4.24031,3.9932,4.04263,28646.81640625
2021-02-17,4.13158,4.15135,4.02286,4.05251,16268.4375
2021-02-18,4.19089,4.24031,4.14147,4.24031,9287.578125
2021-02-19,4.25019,4.39846,4.1217,4.26008,40801.60546875
2021-02-22,4.26996,4.37869,4.15135,4.34903,25398.1875
2021-02-23,4.42811,4.43799,4.19089,4.38857,49539.8203125
2021-02-24,4.38857,4.38857,4.181,4.23042,13697.66015625
2021-02-25,4.28973,4.28973,3.97344,4.05251,18474.99609375
2021-02-26,3.94378,4.02286,3.87459,3.97344,18354.6015625
2021-03-01,4.03274,4.34903,4.03274,4.28973,14987.6015625
2021-03-02,4.3688,4.3688,4.10193,4.29961,3032.12109375
2021-03-03,4.3095,4.33915,4.17112,4.26996,3425.6796875
2021-03-04,4.35892,4.35892,4.11181,4.23042,1612.6796875
2021-03-05,4.25019,4.25019,4.25019,4.25019,2768.0625
2021-03-08,4.24031,4.29961,4.16124,4.29961,12564.53515625
2021-03-09,4.29961,4.29961,4.15135,4.29961,14936.00390625
2021-03-10,4.29961,4.34903,4.16124,4.20077,38992.65234375
2021-03-11,4.20077,4.21066,4.10193,4.19089,3926.48046875
2021-03-12,4.25019,4.33915,4.15135,4.24031,15660.39453125
2021-03-15,4.28973,4.38857,4.181,4.3688,23893.76171875
2021-03-16,4.3688,4.67521,4.35892,4.52695,95100.55078125
2021-03-17,4.52695,4.52695,4.33915,4.45776,30763.33203125
2021-03-18,4.64556,4.64556,4.3688,4.44788,6787.62109375
2021-03-19,4.3095,4.3688,4.25019,4.25019,35969.63671875
2021-03-22,4.25019,4.44788,4.25019,4.32927,10855.7421875
2021-03-23,3.96355,4.17112,3.76587,4.17112,67769.98046875
2021-03-24,4.26996,4.29961,4.03274,4.13158,31497.83984375
2021-03-25,4.23042,4.23042,4.05251,4.07228,7740.66015625
2021-03-26,4.29961,4.29961,4.00309,4.22054,5644.37890625
2021-03-29,4.21066,4.23042,4.07228,4.23042,6855.40625
2021-03-30,4.23042,4.23042,4.17112,4.23042,3375.09375
2021-03-31,4.23042,4.23042,4.10193,4.10193,2615.29296875
2021-04-01,4.10193,4.19089,4.10193,4.11181,6574.1484375
2021-04-06,4.20077,4.21066,4.13158,4.21066,1729.02734375
2021-04-07,4.21066,4.26996,4.07228,4.07228,10200.1484375
2021-04-08,4.15135,4.21066,4.1217,4.20077,11612.5078125
2021-04-09,4.21066,4.21066,4.11181,4.20077,9311.859375
2021-04-12,4.11181,4.20077,4.06239,4.20077,12326.78125
2021-04-13,4.20077,4.20077,4.07228,4.09205,4818.81640625
2021-04-14,4.17112,4.17112,4.08216,4.15135,12550.37109375
2021-04-15,4.17112,4.17112,4.10193,4.10193,4823.875
2021-04-16,4.17112,4.17112,4.10193,4.15135,2766.0390625
2021-04-19,4.15135,4.15135,4.01297,4.13158,4555.76953125
2021-04-20,4.13158,4.13158,3.90425,3.9932,38940.04296875
2021-04-21,3.9932,4.02286,3.88448,4.02286,2194.41796875
2021-04-22,4.02286,4.02286,3.91413,3.91413,6141.1328125
2021-04-23,3.9932,3.9932,3.95367,3.9932,2998.734375
2021-04-26,3.95367,3.9932,3.89436,3.9932,4561.83984375
2021-04-27,3.95367,3.96355,3.71645,3.96355,10828.42578125
2021-04-28,3.96355,3.96355,3.84494,3.96355,1783.66015625
2021-04-29,3.97344,3.97344,3.85483,3.97344,16297.77734375
2021-04-30,3.97344,3.97344,3.88448,3.88448,19206.46875
2021-05-04,3.97344,3.97344,3.84494,3.97344,2879.3515625
2021-05-05,3.97344,3.9932,3.85483,3.98332,18111.7890625
2021-05-06,3.92402,3.9932,3.91413,3.9932,3307.30859375
2021-05-07,3.91413,3.9932,3.91413,3.9932,2588.98828125
2021-05-10,4.07228,4.11181,4.00309,4.08216,11464.796875
2021-05-11,4.08216,4.08216,3.98332,4.08216,12780.03125
2021-05-12,4.08216,4.16124,3.95367,3.95367,12989.45703125
2021-05-13,3.95367,4.02286,3.86471,4.02286,19330.91015625
2021-05-14,4.02286,4.02286,3.98332,4.02286,770.9296875
2021-05-17,4.02286,4.02286,3.95367,4.02286,3830.3671875
2021-05-18,4.02286,4.02286,3.92402,3.97344,759.80078125
2021-05-19,3.97344,3.97344,3.85483,3.97344,4547.67578125
2021-05-20,3.97344,4.02286,3.88448,4.02286,16239.09765625
2021-05-21,4.02286,4.02286,4.00309,4.00309,10.1171875
2021-05-24,4.05251,4.05251,4.01297,4.02286,740.578125
2021-05-25,3.96355,4.00309,3.84494,4.00309,1456.875
2021-05-26,4.00309,4.02286,3.95367,4.02286,1507.4609375
2021-05-27,3.96355,4.02286,3.96355,4.02286,595.90234375
2021-05-28,4.02286,4.02286,3.94378,4.01297,1651.125
2021-05-31,4.01297,4.02286,3.90425,4.02286,3116.09375
2021-06-01,4.00309,4.02286,4.00309,4.02286,2030.51953125
2021-06-02,4.02286,4.02286,3.9932,3.9932,663.6875
2021-06-04,4.04263,4.04263,3.86471,3.95367,190.203125
2021-06-07,3.95367,4.04263,3.95367,4.04263,303.515625
2021-06-08,4.04263,4.04263,4.04263,4.04263,859.9609375
2021-06-09,3.87459,4.00309,3.87459,4.00309,5033.30078125
2021-06-10,4.02286,4.02286,4.02286,4.02286,305.5390625
2021-06-11,4.01297,4.01297,4.00309,4.01297,3341.70703125
2021-06-14,4.02286,4.02286,3.92402,4.02286,24121.3984375
2021-06-15,4.02286,4.02286,3.66703,3.87459,22580.55078125
2021-06-16,3.87459,3.87459,3.83506,3.87459,3133.29296875
2021-06-17,3.87459,3.87459,3.70656,3.72633,404.6875
2021-06-18,3.71645,3.85483,3.71645,3.85483,2386.64453125
2021-06-21,3.70656,3.85483,3.70656,3.85483,1078.4921875
2021-06-22,3.87459,3.87459,3.83506,3.85483,2631.48046875
2021-06-23,3.87459,3.87459,3.87459,3.87459,319.703125
2021-06-24,3.87459,3.87459,3.87459,3.87459,507.8828125
2021-06-25,3.87459,3.87459,3.69668,3.69668,1086.5859375
2021-06-28,3.7461,3.7461,3.7461,3.7461,2.0234375
2021-06-29,3.75598,3.84494,3.65714,3.69668,3850.6015625
2021-06-30,3.85483,3.85483,3.79552,3.79552,7.08203125
2021-07-01,3.85483,3.85483,3.64726,3.64726,15740.3203125
2021-07-02,3.64726,3.73622,3.64726,3.73622,581.73828125
2021-07-05,3.7461,3.7461,3.70656,3.7461,673.8046875
2021-07-06,3.81529,3.81529,3.7461,3.7461,107.2421875
2021-07-07,3.73622,3.73622,3.73622,3.73622,12.140625
2021-07-08,3.73622,3.73622,3.69668,3.69668,515.9765625
2021-07-09,3.73622,3.73622,3.5583,3.67691,5205.29296875
2021-07-12,3.73622,3.73622,3.58795,3.58795,182.109375
2021-07-13,3.65714,3.65714,3.57807,3.57807,196.2734375
2021-07-14,3.70656,3.70656,3.65714,3.65714,48.5625
2021-07-15,3.65714,3.65714,3.57807,3.57807,425.93359375
2021-07-16,3.65714,3.70656,3.62749,3.70656,1928.3359375
2021-07-19,3.70656,3.70656,3.5583,3.5583,3019.98046875
2021-07-20,3.50888,3.54842,3.45946,3.45946,7050.66796875
2021-07-21,3.54842,3.54842,3.32108,3.43969,5079.83984375
2021-07-22,3.52865,3.52865,3.3705,3.45946,127.4765625
2021-07-23,3.45946,3.45946,3.43969,3.43969,75.87890625
2021-07-26,3.45946,3.45946,3.36062,3.36062,528.1171875
2021-07-27,3.45946,3.45946,3.32108,3.33097,300.48046875
2021-07-28,3.44958,3.44958,3.29143,3.41004,518
2021-07-29,3.41004,3.41004,3.29143,3.40015,156.81640625
2021-07-30,3.40015,3.40015,3.40015,3.40015,22.2578125
2021-08-02,3.40015,3.40015,3.16293,3.16293,22085.8203125
2021-08-03,3.22224,3.22224,2.90595,2.96525,33528.359375
2021-08-04,2.90595,2.96525,2.73792,2.8071,16555.765625
2021-08-05,2.94548,2.96525,2.78734,2.96525,402.6640625
2021-08-06,2.86641,2.86641,2.86641,2.86641,14492.87109375
2021-08-09,2.86641,2.86641,2.81699,2.86641,816.45703125
2021-08-10,2.86641,2.86641,2.76757,2.84664,3120.140625
2021-08-11,2.86641,2.86641,2.84664,2.84664,11.12890625
2021-08-12,2.76757,2.86641,2.76757,2.86641,1245.42578125
2021-08-13,2.86641,2.86641,2.7478,2.83676,2663.85546875
2021-08-16,2.83676,2.83676,2.83676,2.83676,13.15234375
2021-08-17,2.90595,2.90595,2.65884,2.81699,13639.9921875
2021-08-18,2.81699,2.81699,2.54023,2.61931,28451.5546875
2021-08-19,2.61931,2.61931,2.52046,2.56988,3340.6953125
2021-08-20,2.61931,2.61931,2.53035,2.60942,1502.40234375
2021-08-23,2.56988,2.60942,2.52046,2.56988,1408.3125
2021-08-24,2.61931,2.61931,2.47104,2.52046,1977.91015625
2021-08-25,2.52046,2.56988,2.52046,2.56,2243.9921875
2021-08-26,2.56988,2.56988,2.44139,2.53035,22640.2421875
2021-08-27,2.56,2.56,2.56,2.56,5.05859375
2021-08-30,2.56,2.8071,2.54023,2.77745,8313.29296875
2021-08-31,2.78734,2.78734,2.78734,2.78734,2.0234375
2021-09-01,2.76757,2.76757,2.56,2.72803,13995.10546875
2021-09-02,2.76757,2.76757,2.56,2.64896,3699.85546875
2021-09-03,2.64896,2.72803,2.61931,2.72803,6912.0625
2021-09-06,2.70826,2.70826,2.65884,2.65884,609.0546875
2021-09-07,2.69838,2.70826,2.69838,2.69838,336.90234375
2021-09-08,2.68849,2.68849,2.65884,2.65884,351.06640625
2021-09-09,2.68849,2.69838,2.65884,2.66873,1228.2265625
2021-09-10,2.69838,2.85653,2.65884,2.78734,17690.9140625
2021-09-13,2.79722,3.21236,2.78734,3.21236,11301.91015625
2021-09-14,3.52865,3.87459,3.33097,3.85483,129605.21875
2021-09-15,3.94378,3.94378,3.5583,3.7461,20749.33984375
2021-09-16,3.7461,3.84494,3.48911,3.62749,7778.09375
2021-09-17,3.64726,3.66703,3.41004,3.66703,26223.75
2021-09-20,3.70656,3.78564,3.65714,3.75598,32596.56640625
2021-09-21,3.77575,3.77575,3.64726,3.70656,4328.1328125
2021-09-22,3.76587,3.84494,3.70656,3.79552,3470.1953125
2021-09-23,3.83506,3.83506,3.5583,3.58795,3723.125
2021-09-24,3.72633,3.72633,3.72633,3.72633,2.0234375
2021-09-27,3.59784,3.69668,3.56819,3.59784,5159.765625
2021-09-28,3.5583,3.67691,3.5583,3.67691,4803.640625
2021-09-29,3.69668,3.69668,3.5583,3.67691,6645.98046875
2021-09-30,3.6868,3.6868,3.5583,3.67691,2372.48046875
2021-10-01,3.67691,3.6868,3.65714,3.6868,3430.73828125
2021-10-04,3.6868,3.92402,3.6868,3.90425,14420.02734375
2021-10-05,3.89436,3.90425,3.76587,3.89436,8119.04296875
2021-10-06,3.89436,3.89436,3.58795,3.75598,6948.484375
2021-10-07,3.85483,3.87459,3.72633,3.75598,2731.640625
2021-10-08,3.94378,3.94378,3.65714,3.85483,3733.2421875
2021-10-11,3.79552,3.79552,3.75598,3.75598,10.1171875
2021-10-12,3.79552,3.83506,3.67691,3.83506,1049.15234375
2021-10-13,3.67691,3.88448,3.67691,3.81529,2607.19921875
2021-10-14,3.87459,3.87459,3.71645,3.75598,582.75
2021-10-15,3.87459,3.87459,3.53853,3.7461,5853.8046875
2021-10-18,3.76587,3.76587,3.53853,3.75598,12684.9296875
2021-10-19,3.75598,3.75598,3.61761,3.61761,574.65625
2021-10-20,3.73622,3.73622,3.63737,3.63737,109.265625
2021-10-21,3.63737,3.63737,3.45946,3.59784,17749.59375
2021-10-22,3.72633,3.72633,3.70656,3.70656,10.1171875
2021-10-25,3.5583,3.5583,3.46934,3.53853,831.6328125
2021-10-26,3.73622,3.73622,3.45946,3.54842,1218.109375
2021-10-27,3.66703,3.66703,3.43969,3.54842,120.39453125
2021-10-28,3.66703,3.66703,3.41004,3.65714,3082.70703125
2021-10-29,3.66703,3.66703,3.66703,3.66703,6.0703125
2021-11-02,3.56819,3.56819,3.21236,3.53853,56663.33203125
2021-11-03,3.56819,3.56819,3.41004,3.51876,1262.625
2021-11-04,3.56819,3.56819,3.28154,3.5583,5687.8828125
2021-11-05,3.50888,3.65714,3.32108,3.65714,3471.20703125
2021-11-08,3.65714,3.65714,3.48911,3.60772,184.1328125
2021-11-09,3.65714,3.65714,3.57807,3.57807,13.15234375
2021-11-10,3.5583,3.5583,3.3705,3.54842,1138.18359375
2021-11-12,3.54842,3.54842,3.3705,3.50888,401.65234375
2021-11-15,3.50888,3.59784,3.36062,3.59784,1383.01953125
2021-11-16,3.58795,3.58795,3.17282,3.22224,11244.2421875
2021-11-17,3.24201,3.44958,3.24201,3.44958,969.2265625
2021-11-18,3.53853,3.53853,3.27166,3.41004,10771.76953125
2021-11-19,3.51876,3.51876,3.26178,3.29143,2359.328125
2021-11-22,3.29143,3.42981,3.26178,3.38039,10803.1328125
2021-11-23,3.38039,3.38039,3.1827,3.3112,150.74609375
2021-11-24,3.28154,3.28154,3.1827,3.25189,310.59765625
2021-11-25,3.28154,3.28154,3.15305,3.25189,512.94140625
2021-11-26,3.25189,3.25189,3.14317,3.14317,1522.63671875
2021-11-29,3.20247,3.45946,3.19259,3.36062,7937.9453125
2021-11-30,3.36062,3.36062,3.23212,3.36062,2404.85546875
2021-12-01,3.36062,3.36062,3.3112,3.3112,3037.1796875
2021-12-02,3.35073,3.35073,3.1234,3.23212,5716.2109375
2021-12-03,3.23212,3.23212,3.16293,3.21236,10695.890625
2021-12-06,3.23212,3.23212,3.21236,3.23212,1942.5
2021-12-07,3.21236,3.21236,3.19259,3.20247,19106.30859375
2021-12-08,3.20247,3.20247,3.19259,3.20247,5901.35546875
2021-12-09,3.19259,3.21236,3.19259,3.21236,2284.4609375
2021-12-10,3.19259,3.19259,3.16293,3.19259,22411.59375
2021-12-13,3.23212,3.3112,3.15305,3.3112,3700.8671875
2021-12-14,3.36062,3.36062,3.06409,3.06409,2146.8671875
2021-12-15,2.66873,3.03444,2.66873,3.03444,3169.71484375
2021-12-16,3.10363,3.10363,2.79722,3.08386,13622.79296875
2021-12-17,3.08386,3.08386,2.97514,3.06409,4359.49609375
2021-12-20,3.10363,3.10363,2.88618,2.88618,5071.74609375
2021-12-21,2.95537,2.95537,2.7478,2.94548,6441.61328125
2021-12-22,2.86641,2.91583,2.76757,2.91583,12776.99609375
2021-12-23,2.96525,2.96525,2.88618,2.88618,4797.5703125
2021-12-27,2.96525,2.96525,2.88618,2.89606,3087.765625
2021-12-28,2.94548,3.04432,2.86641,3.04432,26351.2265625
2021-12-29,3.02456,3.06409,2.96525,2.96525,1226.203125
2021-12-30,2.96525,3.09375,2.96525,3.09375,3198.04296875
2022-01-03,3.16293,3.16293,2.91583,3.16293,3374.08203125
2022-01-04,3.1827,3.30131,3.11351,3.19259,5123.34375
2022-01-05,3.19259,3.19259,3.1827,3.1827,621.1953125
2022-01-07,3.32108,3.32108,3.15305,3.20247,2306.71875
2022-01-10,3.32108,3.32108,3.21236,3.32108,173.00390625
2022-01-11,3.30131,3.30131,3.24201,3.24201,109.265625
2022-01-12,3.30131,3.30131,3.26178,3.26178,265.0703125
2022-01-13,3.32108,3.32108,3.26178,3.3112,1079.50390625
2022-01-14,3.3112,3.32108,3.3112,3.32108,253.94140625
2022-01-17,3.32108,3.32108,3.32108,3.32108,154.79296875
2022-01-18,3.32108,3.32108,3.32108,3.32108,12.140625
2022-01-19,3.32108,3.32108,3.21236,3.21236,375.34765625
2022-01-20,3.32108,3.32108,3.32108,3.32108,174.015625
2022-01-21,3.32108,3.32108,3.19259,3.19259,203.35546875
2022-01-24,3.32108,3.32108,3.08386,3.08386,1754.3203125
2022-01-25,3.10363,3.13328,2.9949,3.13328,3777.7578125
2022-01-26,3.13328,3.30131,3.13328,3.30131,102.18359375
2022-01-27,3.30131,3.30131,3.03444,3.06409,8649.18359375
2022-01-28,3.29143,3.29143,3.17282,3.17282,162.88671875
2022-01-31,3.29143,3.29143,3.10363,3.14317,15973.015625
2022-02-01,3.09375,3.14317,3.04432,3.04432,1718.91015625
2022-02-02,3.06409,3.09375,3.05421,3.09375,210.4375
2022-02-03,3.13328,3.13328,3.13328,3.13328,11.12890625
2022-02-04,3.13328,3.13328,3.13328,3.13328,8.09375
2022-02-07,3.21236,3.26178,3.14317,3.21236,7146.78125
2022-02-08,3.26178,3.26178,3.26178,3.26178,2.0234375
2022-02-09,3.26178,3.26178,3.1234,3.23212,18.2109375
2022-02-10,3.26178,3.26178,2.98502,3.24201,6176.54296875
2022-02-11,3.26178,3.26178,2.9356,2.96525,16249.21484375
2022-02-14,2.96525,2.96525,2.87629,2.88618,1222.15625
2022-02-15,2.88618,3.05421,2.88618,3.05421,2866.19921875
2022-02-16,3.07398,3.07398,3.07398,3.07398,13.15234375
2022-02-17,3.06409,3.06409,2.91583,3.06409,3143.41015625
2022-02-18,3.06409,3.07398,2.97514,3.07398,1710.81640625
2022-02-21,3.26178,3.26178,3.08386,3.1827,42598.41796875
2022-02-22,3.06409,3.26178,3.06409,3.23212,28904.8046875
2022-02-23,3.26178,3.26178,3.23212,3.26178,5666.63671875
2022-02-24,3.22224,3.22224,2.86641,2.87629,92262.6796875
2022-02-25,2.90595,3.01467,2.90595,3.01467,7122.5
2022-02-28,3.02456,3.11351,2.9949,3.11351,5851.78125
2022-03-01,3.26178,3.26178,3.1827,3.1827,9007.33203125
2022-03-02,3.19259,3.19259,3.11351,3.11351,8687.62890625
2022-03-03,3.17282,3.21236,3.13328,3.16293,10719.16015625
2022-03-04,3.11351,3.11351,2.89606,2.89606,16935.16015625
2022-03-07,2.9356,2.96525,2.71815,2.86641,17574.56640625
2022-03-08,2.86641,2.91583,2.86641,2.90595,2119.55078125
2022-03-09,2.9356,3.07398,2.9356,3.07398,9259.25
2022-03-10,3.10363,3.17282,2.9949,3.14317,14122.58203125
2022-03-11,3.17282,3.17282,2.98502,3.08386,13103.78125
2022-03-14,3.07398,3.07398,3.00479,3.00479,4097.4609375
2022-03-15,3.07398,3.07398,2.95537,2.95537,7305.62109375
2022-03-16,3.04432,3.04432,2.8071,2.91583,7948.0625
2022-03-17,2.94548,3.08386,2.9356,3.07398,38958.25390625
2022-03-18,3.1234,3.80541,3.1234,3.41992,81236.96875
2022-03-21,3.5583,3.5583,3.21236,3.25189,9545.56640625
2022-03-22,3.40015,3.47923,3.28154,3.28154,9066.01171875
2022-03-23,3.3112,3.3112,3.10363,3.23212,4401.98828125
2022-03-24,3.36062,3.36062,3.30131,3.36062,2734.67578125
2022-03-25,3.35073,3.35073,3.11351,3.27166,18529.62890625
2022-03-28,3.34085,3.34085,3.16293,3.26178,1163.4765625
2022-03-29,3.26178,3.36062,3.13328,3.35073,8726.07421875
2022-03-30,3.41004,3.41004,3.21236,3.21236,192.2265625
2022-03-31,3.21236,3.40015,3.21236,3.40015,1214.0625
2022-04-01,3.47923,3.54842,3.17282,3.41992,13186.7421875
2022-04-04,3.41992,3.41992,3.35073,3.35073,58.6796875
2022-04-05,3.42981,3.42981,3.34085,3.34085,14.1640625
2022-04-06,3.26178,3.26178,3.09375,3.09375,6455.77734375
2022-04-07,3.21236,3.21236,3.01467,3.01467,3443.890625
2022-04-08,3.10363,3.17282,3.06409,3.06409,4240.11328125
2022-04-11,3.07398,3.21236,3.07398,3.21236,625.2421875
2022-04-12,3.21236,3.21236,2.96525,3.11351,11194.66796875
2022-04-13,3.21236,3.21236,3.02456,3.1234,537.22265625
2022-04-14,3.21236,3.21236,3.1234,3.1234,2029.5078125
2022-04-19,3.27166,3.27166,3.1234,3.1234,2488.828125
2022-04-20,3.06409,3.06409,3.06409,3.06409,151.7578125
2022-04-21,3.13328,3.13328,3.11351,3.11351,1523.6484375
2022-04-22,3.13328,3.13328,2.98502,3.06409,2880.36328125
2022-04-25,3.07398,3.07398,2.98502,2.98502,1585.36328125
2022-04-26,2.98502,2.98502,2.96525,2.96525,3805.07421875
2022-04-27,2.94548,3.03444,2.94548,3.03444,208.4140625
2022-04-28,3.03444,3.03444,3.02456,3.02456,2043.671875
2022-04-29,3.10363,3.10363,3.10363,3.10363,10.1171875
2022-05-02,3.10363,3.10363,2.87629,2.87629,4062.05078125
2022-05-04,2.88618,2.88618,2.88618,2.88618,445.15625
2022-05-05,2.88618,2.88618,2.78734,2.83676,4499.11328125
2022-05-06,2.85653,2.85653,2.84664,2.84664,32.375
2022-05-09,2.84664,2.85653,2.7478,2.84664,1692.60546875
2022-05-10,2.82687,2.82687,2.58965,2.58965,3264.81640625
2022-05-11,2.65884,2.91583,2.65884,2.91583,17375.2578125
2022-05-12,2.9949,2.9949,2.81699,2.88618,369.27734375
2022-05-13,2.88618,2.89606,2.88618,2.88618,2735.6875
2022-05-16,2.88618,2.91583,2.88618,2.91583,131.5234375
2022-05-17,2.91583,2.91583,2.91583,2.91583,23.26953125
2022-05-18,2.9949,2.9949,2.9949,2.9949,63.73828125
2022-05-19,2.88618,2.88618,2.86641,2.88618,74462.5
2022-05-20,3.06409,3.11351,3.06409,3.11351,5552.3125
2022-05-23,3.16293,3.1827,3.16293,3.1827,463.3671875
2022-05-24,3.1827,3.1827,3.03444,3.16293,2594.046875
2022-05-25,3.16293,3.16293,3.16293,3.16293,214.484375
2022-05-26,3.1827,3.1827,3.02456,3.11351,7624.3125
2022-05-27,3.11351,3.1827,3.06409,3.1827,548.3515625
2022-05-30,3.1827,3.1827,2.86641,2.96525,4376.6953125
2022-05-31,2.96525,2.96525,2.89606,2.89606,11046.95703125
2022-06-01,2.96525,2.96525,2.89606,2.89606,353.08984375
2022-06-02,2.89606,2.98502,2.89606,2.98502,3749.4296875
2022-06-03,3.10363,3.10363,2.89606,3.08386,3148.46875
2022-06-06,3.11351,3.11351,2.89606,2.89606,668.74609375
2022-06-07,2.89606,2.90595,2.89606,2.89606,6299.97265625
2022-06-08,3.10363,3.10363,2.88618,2.88618,4062.05078125
2022-06-09,2.9356,2.94548,2.91583,2.91583,9529.37890625
2022-06-10,2.89606,2.89606,2.67861,2.67861,3487.39453125
2022-06-13,2.8071,2.8071,2.56,2.56,8963.828125
2022-06-14,2.59,2.59,2.5,2.5,5311
2022-06-15,2.5,2.5,2.4,2.47,3483
2022-06-17,2.5,2.51,2.48,2.51,1387
2022-06-20,2.5,2.55,2.5,2.55,3450
2022-06-21,2.59,2.59,2.43,2.45,17453
2022-06-22,2.42,2.57,2.4,2.4,9842
2022-06-23,2.35,2.35,2.23,2.23,27512
2022-06-24,2.19,2.4,2.19,2.39,49405
2022-06-27,2.4,2.4,2.28,2.36,5627
2022-06-28,2.35,2.35,2.35,2.35,2
2022-06-29,2.21,2.3,2.21,2.29,9473
2022-06-30,2.3,2.3,2.3,2.3,2
2022-07-01,2.27,2.27,2.25,2.25,11
2022-07-04,2.25,2.25,2.23,2.23,2838
2022-07-05,2.25,2.25,2.11,2.11,2751
2022-07-06,2.19,2.19,2.19,2.19,996
2022-07-07,2.2,2.2,2.18,2.18,1006
2022-07-08,2.2,2.2,2.2,2.2,760
2022-07-11,2.2,2.29,2.2,2.21,4481
2022-07-12,2.21,2.34,2.21,2.34,5163
2022-07-13,2.4,2.4,2.24,2.38,7418
2022-07-14,2.4,2.4,2.3,2.38,566
2022-07-15,2.42,2.42,2.42,2.42,2
2022-07-18,2.43,2.48,2.43,2.48,3504
2022-07-19,2.48,2.48,2.47,2.48,358
2022-07-20,2.48,2.48,2.36,2.36,4257
2022-07-21,2.36,2.36,2.17,2.26,13061
2022-07-22,2.26,2.28,2.26,2.26,62732
2022-07-25,2.3,2.31,2.3,2.3,4253
2022-07-26,2.3,2.3,2.28,2.28,2100
2022-07-27,2.29,2.48,2.26,2.26,26066
2022-07-28,2.3,2.45,2.3,2.45,5199
2022-07-29,2.44,2.45,2.2,2.34,22433
2022-08-01,2.33,2.38,2.33,2.33,818
2022-08-02,2.33,2.37,2.33,2.37,558
2022-08-03,2.5,2.5,2.42,2.42,225
2022-08-04,2.5,2.52,2.42,2.52,4230
2022-08-05,2.54,3.06,2.54,2.78,18222
2022-08-08,2.79,3.36,2.78,3.24,9255
2022-08-09,3.24,3.24,2.92,3.12,4618
2022-08-10,3.12,3.12,2.94,3.1,2062
2022-08-11,3.1,3.1,2.91,3,2782
2022-08-12,3,3,3,3,48
2022-08-16,3,3.28,3,3.28,1090
2022-08-17,3.3,3.3,3.15,3.15,1550
2022-08-18,3.36,3.36,3.03,3.15,1005
2022-08-19,3.17,3.17,3.04,3.16,467
2022-08-22,3.16,3.16,3.04,3.15,1099
2022-08-23,3.1,3.59,3.1,3.59,15635
2022-08-24,3.58,3.68,3.3,3.67,10145
2022-08-25,3.66,3.74,3.42,3.55,3444
2022-08-26,3.64,3.64,3.41,3.54,571
2022-08-29,3.6,3.6,3.54,3.54,1040
2022-08-30,3.54,3.54,3.34,3.4,2787
2022-08-31,3.54,3.54,3.28,3.42,1070
2022-09-01,3.42,3.43,3.42,3.43,2573
2022-09-02,3.44,3.44,3.28,3.3,2015
2022-09-05,3.3,3.3,3.21,3.21,3704
2022-09-06,3.4,3.4,3.15,3.15,465
2022-09-07,3.14,3.2,3.14,3.2,597
2022-09-08,3.16,3.16,3.16,3.16,7
2022-09-09,3.2,3.21,3.2,3.21,692
2022-09-12,3.21,3.3,3.16,3.3,4560
2022-09-13,3.3,3.3,3.17,3.29,2731
2022-09-14,3.3,3.59,3.17,3.22,5196
2022-09-15,3.4,3.4,3.3,3.3,2183
2022-09-16,3.56,3.56,3.25,3.36,7392
2022-09-19,3.56,3.56,3.21,3.27,512
2022-09-20,3.45,3.45,3.21,3.25,1540
2022-09-21,3.31,3.31,3.31,3.31,2
2022-09-22,3.25,3.28,3.16,3.26,1805
2022-09-23,3.17,3.18,3.03,3.1,11769
2022-09-26,3.09,3.13,2.88,3,6143
2022-09-27,3,3,2.98,2.98,854
2022-09-28,2.98,2.98,2.96,2.98,393
2022-09-29,2.86,2.94,2.82,2.94,623
2022-09-30,2.94,2.94,2.7,2.7,5414
2022-10-03,2.51,2.69,2.5,2.69,1701
2022-10-04,2.68,2.88,2.68,2.68,4524
2022-10-05,2.68,2.68,2.65,2.65,1560
2022-10-06,2.6,3.14,2.6,3.07,10379
2022-10-07,3.07,3.07,2.92,3,2294
2022-10-10,2.98,2.98,2.94,2.94,319
2022-10-11,2.94,2.99,2.86,2.86,9096
2022-10-12,2.86,2.86,2.77,2.82,695
2022-10-13,2.82,2.82,2.82,2.82,124
2022-10-14,2.9,2.9,2.8,2.8,14123
2022-10-17,2.8,2.8,2.8,2.8,35
2022-10-18,2.8,2.83,2.77,2.83,577
2022-10-19,2.83,2.83,2.82,2.82,619
2022-10-20,2.82,2.9,2.81,2.9,4736
2022-10-21,2.9,2.92,2.9,2.92,87
2022-10-24,2.91,2.91,2.91,2.91,240
2022-10-25,2.91,2.91,2.8,2.91,320
2022-10-26,2.92,2.92,2.92,2.92,180
2022-10-27,2.92,3.1,2.92,3.1,3190
2022-10-28,3.29,3.29,3.12,3.2,4723
2022-10-31,3.31,3.64,3.22,3.46,29094
2022-11-02,3.53,3.53,3.25,3.37,1487
2022-11-03,3.4,3.44,3.26,3.33,6844
2022-11-04,3.32,3.59,3.25,3.59,9624
2022-11-07,3.59,3.59,3.33,3.4,3986
2022-11-08,3.4,3.46,3.29,3.43,12529
2022-11-09,3.66,3.66,3.33,3.4,11721
2022-11-10,3.43,3.51,3.31,3.5,74497
2022-11-14,3.5,3.5,3.25,3.45,10301
2022-11-15,3.31,3.31,3.29,3.31,6409
2022-11-16,3.4,3.4,3.24,3.24,2268
2022-11-17,3.2,3.33,3.2,3.31,349
2022-11-18,3.18,3.4,3.18,3.4,2674
2022-11-21,3.4,3.48,3.24,3.48,7228
2022-11-22,3.47,3.47,3.44,3.44,1002
2022-11-23,3.47,3.47,3.34,3.42,8816
2022-11-24,3.44,3.48,3.36,3.47,5439
2022-11-25,3.47,3.48,3.38,3.47,5137
2022-11-28,3.47,3.47,3.36,3.36,807
2022-11-29,3.38,3.38,3.3,3.38,3950
2022-11-30,3.47,3.47,3.24,3.28,6012
2022-12-01,3.28,3.28,3.28,3.28,1550
2022-12-02,3.36,3.47,3.36,3.4,453
2022-12-05,3.47,3.47,3.37,3.4,1467
2022-12-06,3.46,3.46,3.46,3.46,1151
2022-12-07,3.46,3.46,3.36,3.42,2217
2022-12-08,3.45,3.45,3.26,3.26,1232
2022-12-09,3.26,3.26,3.25,3.25,900
2022-12-12,3.4,3.4,3.39,3.4,1863
2022-12-13,3.4,3.4,3.24,3.24,9702
2022-12-14,3.24,3.39,3.24,3.39,113
2022-12-15,3.42,3.42,3.38,3.4,562
2022-12-16,3.39,3.39,3.24,3.39,839
2022-12-19,3.38,3.38,3.24,3.29,2060
2022-12-20,3.38,3.38,3.19,3.19,6729
2022-12-21,3.19,3.19,2.99,3.12,1813
2022-12-22,3.22,3.22,2.91,2.91,10575
2022-12-23,2.92,3,2.85,2.86,6594
2022-12-27,2.86,2.9,2.86,2.9,5016
2022-12-28,2.9,3,2.88,3,36814
2022-12-29,3,3.19,2.97,3.04,48152
2022-12-30,2.97,3.07,2.95,3.06,18554
2023-01-02,3.06,3.06,2.88,2.88,3923
2023-01-03,2.96,3.03,2.83,2.96,5431
2023-01-04,2.95,3.09,2.95,3.09,13091
2023-01-05,3.09,3.09,3.03,3.03,1264
2023-01-09,2.9,3.33,2.9,3.33,17215
2023-01-10,3.33,3.33,3.2,3.26,7979
2023-01-11,3.26,3.26,3.12,3.14,581
2023-01-12,3.09,3.26,3.09,3.26,14892
2023-01-13,3.24,3.24,3.05,3.18,522
2023-01-16,3.18,3.29,3.18,3.29,10020
2023-01-17,3.35,3.35,3.18,3.27,7256
2023-01-18,3.27,3.33,3.2,3.3,2429
2023-01-19,3.33,3.64,3.33,3.44,20242
2023-01-20,3.43,3.43,3.26,3.39,1906
2023-01-23,3.39,3.4,3.33,3.33,3493
2023-01-24,3.36,3.36,3.28,3.36,1618
2023-01-25,3.36,3.36,3.35,3.35,44
2023-01-26,3.35,3.41,3.35,3.36,871
2023-01-27,3.36,3.51,3.31,3.47,10408
2023-01-30,3.47,3.5,3.43,3.43,6177
2023-01-31,3.44,3.5,3.31,3.5,1171
2023-02-01,3.5,3.5,3.45,3.5,1900
2023-02-02,3.5,3.5,3.48,3.5,1555
2023-02-03,3.48,3.48,3.4,3.48,833
2023-02-06,3.4,3.48,3.4,3.48,3859
2023-02-07,3.44,3.48,3.4,3.48,3186
2023-02-08,3.5,3.5,3.5,3.5,16257
2023-02-09,3.5,3.84,3.5,3.74,19638
2023-02-10,3.79,3.79,3.55,3.55,19571
2023-02-13,3.59,3.6,3.28,3.39,9863
2023-02-14,3.45,3.45,3.44,3.44,316
2023-02-15,3.43,3.43,3.27,3.41,3355
2023-02-16,3.41,3.41,3.34,3.41,767
2023-02-17,3.26,3.5,3.26,3.5,8901
2023-02-20,3.58,3.67,3.47,3.67,1360
2023-02-21,3.52,3.68,3.52,3.65,7389
2023-02-22,3.64,3.64,3.5,3.6,32
2023-02-23,3.6,3.6,3.5,3.59,1106
2023-02-24,3.59,3.59,3.48,3.48,3213
2023-02-27,3.48,3.56,3.48,3.5,8949
2023-02-28,3.5,3.55,3.38,3.41,2543
2023-03-01,3.41,3.41,3.35,3.38,14139
2023-03-02,3.38,3.42,3.32,3.37,14760
2023-03-03,3.48,3.49,3.41,3.41,1886
2023-03-06,3.48,3.65,3.4,3.62,6770
2023-03-07,3.62,3.64,3.35,3.61,4570
2023-03-08,3.61,3.61,3.44,3.6,2592
2023-03-09,3.6,3.6,3.6,3.6,105
2023-03-10,3.6,3.6,3.42,3.47,593
2023-03-13,3.6,3.6,3.3,3.42,6475
2023-03-14,3.42,3.42,3.13,3.26,4896
2023-03-15,3.28,3.36,3.28,3.36,3321
2023-03-16,3.3,3.36,3.2,3.36,4072
2023-03-17,3.53,3.53,3.26,3.37,333
2023-03-20,3.37,3.41,3.31,3.41,1175
2023-03-21,3.41,3.49,3.41,3.49,796
2023-03-22,3.49,3.49,3.49,3.49,3
2023-03-23,3.47,3.47,3.47,3.47,6
2023-03-24,3.47,3.47,3.26,3.4,10381
2023-03-27,3.48,3.48,3.48,3.48,3
2023-03-28,3.47,3.52,3.34,3.34,5073
2023-03-29,3.41,3.45,3.26,3.29,9016
2023-03-30,3.44,3.44,3.42,3.43,715
2023-03-31,3.43,3.44,3.4,3.4,724
2023-04-03,3.44,3.44,3.39,3.39,433
2023-04-04,3.4,3.4,3.39,3.39,15
2023-04-05,3.39,3.39,3.38,3.38,109
2023-04-06,3.44,3.55,3.32,3.55,3122
2023-04-11,3.54,3.6,3.39,3.6,3604
2023-04-12,3.6,3.6,3.57,3.57,846
2023-04-13,3.57,3.57,3.32,3.5,3178
2023-04-14,3.5,3.5,3.4,3.45,1974
2023-04-17,3.45,3.59,3.45,3.59,82
2023-04-18,3.57,3.57,3.44,3.44,453
2023-04-19,3.44,3.44,3.39,3.44,6232
2023-04-20,3.44,3.53,3.21,3.21,12546
2023-04-21,3.21,3.32,3.21,3.29,299
2023-04-24,3.31,3.41,3.31,3.31,406
2023-04-25,3.31,3.49,3.31,3.47,2903
2023-04-26,3.47,3.47,3.21,3.21,1164
2023-04-27,3.2,3.33,3.2,3.26,1516
2023-04-28,3.25,3.25,3.25,3.25,399
2023-05-02,3.2,3.2,3.13,3.15,1749
2023-05-04,3.17,3.17,2.76,2.87,42474
2023-05-05,2.87,3.15,2.87,3.01,7393
2023-05-08,3.14,3.15,3.01,3.01,859
2023-05-09,3.04,3.14,3.04,3.05,110
2023-05-10,3.05,3.13,2.85,2.95,12781
2023-05-11,3,3.11,3,3.02,4440
2023-05-12,3.02,3.09,2.99,2.99,1136
2023-05-15,3.06,3.06,2.97,2.97,91
2023-05-16,2.97,3.05,2.97,3,2230
2023-05-17,3,3,2.91,3,1402
2023-05-18,3,3,2.88,2.95,919
2023-05-19,2.99,3,2.89,3,1643
2023-05-22,3,3,2.8,2.99,8105
2023-05-23,2.79,2.96,2.79,2.96,360
2023-05-24,2.96,2.99,2.9,2.9,2237
2023-05-25,2.98,2.98,2.98,2.98,3
2023-05-26,2.98,2.98,2.84,2.86,11156
2023-05-29,2.86,2.91,2.75,2.89,1075
2023-05-30,2.89,2.89,2.88,2.88,10
2023-05-31,2.9,2.9,2.68,2.8,5364
2023-06-01,2.8,2.99,2.8,2.96,4938
2023-06-02,2.95,3,2.89,3,2339
2023-06-05,2.96,2.96,2.81,2.96,2710
2023-06-06,2.96,2.96,2.87,2.87,1703
2023-06-07,2.9,2.95,2.88,2.88,3300
2023-06-09,2.89,2.89,2.81,2.89,1047
2023-06-12,2.89,2.89,2.83,2.83,1099
2023-06-13,2.83,2.83,2.83,2.83,3
2023-06-14,2.83,2.9,2.83,2.9,9
2023-06-15,2.9,2.96,2.9,2.96,607
2023-06-16,2.96,2.96,2.96,2.96,3
2023-06-19,2.96,2.96,2.9,2.95,333
2023-06-20,2.95,2.96,2.88,2.96,908
2023-06-21,2.96,2.96,2.96,2.96,64
2023-06-22,2.96,3.18,2.9,3,9079
2023-06-23,3.07,3.07,2.71,2.71,9122
2023-06-26,2.75,2.83,2.67,2.82,5203
2023-06-27,2.81,2.83,2.8,2.83,536
2023-06-28,2.83,3.03,2.83,3.03,6340
2023-06-29,3.03,3.03,3,3,1781
2023-06-30,3,3,2.96,3,1063
2023-07-03,3,3,2.82,2.95,4824
2023-07-04,2.98,3,2.95,2.99,681
2023-07-05,3,3.04,2.96,3.01,1804
2023-07-06,3.01,3.66,3,3.6,65032
2023-07-07,3.6,4.5,3.58,4.5,81416
2023-07-10,5.26,5.5,3.83,3.94,98154
2023-07-11,3.87,4,3.72,3.9,27225
2023-07-12,3.9,3.9,3.76,3.9,33085
2023-07-13,3.88,4.68,3.64,4.34,104088
2023-07-14,4.34,4.4,3.95,4.16,24237
2023-07-17,4.18,4.18,3.8,3.8,12164
2023-07-18,3.8,3.93,3.61,3.8,7347
2023-07-19,3.92,4.19,3.7,4.15,13437
2023-07-20,4.2,4.64,3.97,4.64,76492
2023-07-21,4.54,4.82,4.27,4.82,29679
2023-07-24,4.65,5.06,4.32,4.4,44412
2023-07-25,4.45,4.45,4.02,4.25,22546
2023-07-26,4.25,4.51,4.23,4.44,37293
2023-07-27,4.5,4.6,4.11,4.56,65468
2023-07-28,4.56,5.26,4.41,4.9,117448
2023-07-31,5.26,5.36,4.68,4.91,28588
2023-08-01,4.95,5.16,4.9,5.04,10418
2023-08-02,5.04,5.04,4.66,4.86,9345
2023-08-03,4.86,4.99,4.83,4.9,2323
2023-08-04,4.99,4.99,4.59,4.66,14479
2023-08-07,4.58,4.8,4.47,4.48,6409
2023-08-08,4.48,4.5,4.35,4.5,14613
2023-08-09,4.5,4.5,4.47,4.47,226
2023-08-10,4.47,4.47,4.1,4.1,26245
2023-08-11,4.11,4.47,4.11,4.25,10005
2023-08-14,4.25,4.65,4.25,4.5,10303
2023-08-16,4.39,4.74,4.39,4.74,9886
2023-08-17,4.75,4.94,4.56,4.74,4630
2023-08-18,4.6,4.6,4.14,4.23,17265
2023-08-21,4.23,4.29,3.81,4.14,26453
2023-08-22,4.14,4.14,3.94,4.03,6376
2023-08-23,4.03,4.43,4.03,4.09,9114
2023-08-24,4.24,4.49,4.1,4.49,8471
2023-08-25,4.49,4.6,4.37,4.6,6012
2023-08-28,4.5,4.5,4.15,4.34,7677
2023-08-29,4.34,4.39,4.16,4.16,6854
2023-08-30,4.16,4.28,3.97,4.03,6925
2023-08-31,4.1,4.1,3.96,3.98,7038
2023-09-01,3.97,4.14,3.97,4.14,3041
2023-09-04,4.15,4.18,4.07,4.07,1352
2023-09-05,4.1,4.18,4.1,4.15,494
2023-09-06,3.96,4.14,3.94,3.94,7187
2023-09-07,3.94,4.06,3.91,3.92,160
2023-09-08,3.92,4.3,3.85,3.99,8636
2023-09-11,4.23,4.23,3.99,4.18,5136
2023-09-12,4.25,4.25,4.07,4.07,674
2023-09-13,4.19,4.19,3.86,3.86,3757
2023-09-14,3.84,4,3.84,4,56
2023-09-15,3.65,4.01,3.65,3.83,15380
2023-09-18,3.81,3.81,3.67,3.76,712
2023-09-19,3.76,4,3.76,3.83,6123
2023-09-20,3.87,3.87,3.73,3.73,311
2023-09-21,3.85,3.88,3.85,3.88,1125
2023-09-22,3.88,3.88,3.88,3.88,3
2023-09-25,3.74,4,3.59,3.75,12822
2023-09-26,3.75,3.75,3.72,3.72,409
2023-09-27,3.72,3.8,3.72,3.8,271
2023-09-28,3.8,3.8,3.54,3.55,4203
2023-09-29,3.55,3.6,3.5,3.6,3123
2023-10-02,3.5,3.5,3.4,3.4,1569
2023-10-03,3.4,3.97,3.4,3.92,12903
2023-10-04,3.98,4.36,3.9,4.3,29413
2023-10-05,4.46,4.6,4.16,4.43,17901
2023-10-06,4.43,4.43,4.02,4.29,2848
2023-10-09,4.29,4.3,3.9,3.9,8798
2023-10-10,3.9,4.01,3.9,4.01,2649
2023-10-11,4.01,4.29,3.85,3.9,1705
2023-10-12,3.91,4.27,3.91,4.27,102
2023-10-13,4.27,4.27,3.85,3.91,8988
2023-10-16,4.18,4.27,4.08,4.26,9278
2023-10-17,4.03,4.45,4.03,4.45,21551
2023-10-18,4.44,4.45,4.2,4.45,6717
2023-10-19,4.45,4.45,4.1,4.23,2191
2023-10-20,4.23,4.23,4.04,4.2,926
2023-10-23,4.23,4.35,4.06,4.35,4560
2023-10-24,4.33,4.33,4.17,4.17,31
2023-10-25,4.28,4.28,4.08,4.14,256
2023-10-26,4.15,4.16,3.96,4.16,615
2023-10-27,4.27,4.27,4.08,4.16,1090
2023-10-30,4.16,4.16,3.97,3.97,130
2023-10-31,3.97,4.16,3.97,4.14,2669
2023-11-02,4.14,4.14,4.14,4.14,11
2023-11-03,4.14,4.14,4,4.11,1531
2023-11-06,4.14,4.15,3.9,4.1,13821
2023-11-07,4.1,4.1,4.1,4.1,5
2023-11-08,4.1,4.1,4.05,4.05,3314
2023-11-09,4.07,4.07,3.92,3.92,1036
2023-11-10,4.01,4.01,3.8,3.84,2907
2023-11-13,3.97,3.97,3.64,3.72,3108
2023-11-14,3.71,3.86,3.5,3.6,14056
2023-11-15,3.64,3.84,3.46,3.75,20115
2023-11-16,3.84,4.2,3.78,4.15,41034
2023-11-17,4.15,4.29,3.78,4,6180
2023-11-20,4,4,3.98,3.98,124
2023-11-21,4.07,4.07,3.72,3.98,17135
2023-11-22,4.05,4.05,3.78,3.78,8096
2023-11-23,3.68,3.75,3.44,3.75,8702
2023-11-24,3.75,3.78,3.73,3.78,1434
2023-11-27,3.83,3.86,3.83,3.83,1553
2023-11-28,3.81,3.81,3.77,3.77,880
2023-11-29,3.77,3.85,3.77,3.85,248
2023-11-30,3.85,3.85,3.72,3.72,904
2023-12-01,3.72,3.86,3.72,3.74,6594
2023-12-04,3.74,3.83,3.74,3.74,2003
2023-12-05,3.74,3.98,3.66,3.67,8493
2023-12-06,3.84,3.84,3.59,3.74,2368
2023-12-07,3.74,3.83,3.37,3.81,27717
2023-12-08,3.8,3.8,3.6,3.75,781
2023-12-11,3.5,3.75,3.44,3.52,7146
2023-12-12,3.6,3.6,3.5,3.5,2501
2023-12-13,3.59,3.74,3.59,3.62,5966
2023-12-14,3.73,3.87,3.68,3.82,6256
2023-12-15,3.81,3.81,3.7,3.81,1113
2023-12-18,3.8,3.8,3.5,3.7,6016
2023-12-19,3.7,3.7,3.7,3.7,1023
2023-12-20,3.71,3.71,3.6,3.6,571
2023-12-21,3.6,3.62,3.48,3.48,7412
2023-12-22,3.48,3.64,3.41,3.42,4857
2023-12-27,3.42,3.64,3.1,3.64,79620
2023-12-28,3.64,3.64,3.37,3.64,4050
2023-12-29,3.65,3.86,3.38,3.75,19145
2024-01-02,3.77,3.77,3.54,3.72,2494
2024-01-03,3.72,4,3.5,3.99,10103
2024-01-04,3.99,3.99,3.7,3.88,2511
2024-01-05,3.86,3.86,3.68,3.79,2292
2024-01-08,3.79,3.79,3.62,3.75,3273
2024-01-09,3.75,3.8,3.62,3.79,44776
2024-01-10,3.8,3.9,3.79,3.79,3057
2024-01-11,3.85,3.86,3.78,3.86,2612
2024-01-12,3.86,3.86,3.83,3.83,44
2024-01-15,3.83,3.88,3.74,3.88,1318
2024-01-16,3.88,3.88,3.88,3.88,36
2024-01-17,3.88,3.9,3.88,3.9,1009
2024-01-18,3.92,4.1,3.84,4.1,4648
2024-01-19,4.1,4.1,3.93,3.93,2980
2024-01-22,3.93,3.93,3.72,3.81,4449
2024-01-23,3.81,3.88,3.69,3.75,6949
2024-01-24,3.75,3.89,3.75,3.85,3023
2024-01-25,3.88,3.88,3.68,3.7,3055
2024-01-26,3.7,3.78,3.7,3.78,1414
2024-01-29,3.78,3.81,3.68,3.79,3724
2024-01-30,3.79,3.79,3.68,3.79,433
2024-01-31,3.78,3.84,3.66,3.84,3357
2024-02-01,3.84,4,3.84,3.88,3469
2024-02-02,4.04,4.09,3.71,3.87,15905
2024-02-05,3.87,3.92,3.73,3.74,9460
2024-02-06,3.89,3.9,3.71,3.86,1839
2024-02-07,3.88,3.88,3.71,3.87,1150
2024-02-08,3.86,3.86,3.71,3.85,23609
2024-02-09,3.85,3.87,3.71,3.85,5424
2024-02-12,3.85,3.85,3.6,3.71,11635
2024-02-13,3.71,3.71,3.58,3.7,42894
2024-02-14,3.7,3.7,3.6,3.6,22063
2024-02-15,3.69,3.71,3.57,3.6,1660
2024-02-16,3.61,3.88,3.61,3.65,7906
2024-02-19,3.62,3.77,3.62,3.69,2003
2024-02-20,3.69,3.7,3.69,3.7,203
2024-02-21,3.77,3.77,3.65,3.77,670
2024-02-22,3.77,3.78,3.64,3.78,560
2024-02-23,3.82,4.05,3.64,3.67,51358
2024-02-26,3.69,3.84,3.66,3.77,7711
2024-02-27,3.77,3.77,3.73,3.73,624
2024-02-28,3.77,3.81,3.7,3.78,4689
2024-02-29,3.78,3.78,3.78,3.78,3
2024-03-01,3.78,3.78,3.67,3.78,1439
2024-03-04,3.78,3.78,3.7,3.78,149
2024-03-05,3.78,3.78,3.63,3.65,12081
2024-03-06,3.62,3.9,3.62,3.85,13482
2024-03-07,3.82,3.83,3.65,3.74,3950
2024-03-08,3.76,3.76,3.46,3.6,17356
2024-03-11,3.6,3.82,3.48,3.69,9722
2024-03-12,3.69,3.72,3.46,3.72,59658
2024-03-13,3.72,3.73,3.63,3.65,3411
2024-03-14,3.69,3.7,3.46,3.61,3381
2024-03-15,3.61,3.61,3.44,3.5,3834
2024-03-18,3.5,3.5,3.32,3.48,10660
2024-03-19,3.39,3.46,3.32,3.39,2656
2024-03-20,3.39,3.39,3.13,3.3,9170
2024-03-21,3.3,3.7,3.16,3.52,15148
2024-03-22,3.52,3.52,3.5,3.5,23
2024-03-25,3.5,3.68,3.5,3.68,5507
2024-03-26,3.68,3.68,3.58,3.68,365
2024-03-27,3.7,3.7,3.6,3.68,195
2024-03-28,3.7,3.7,3.58,3.6,4250
2024-04-02,3.6,3.7,3.51,3.7,2166
2024-04-03,3.51,3.6,3.51,3.52,73
2024-04-04,3.59,3.59,3.5,3.5,158
2024-04-05,3.58,3.58,3.57,3.57,353
2024-04-08,3.58,3.58,3.45,3.45,731
2024-04-09,3.45,3.58,3.45,3.58,64
2024-04-10,3.57,3.6,3.46,3.55,4295
2024-04-11,3.6,3.6,3.42,3.57,31733
2024-04-12,3.58,3.58,3.38,3.53,3461
2024-04-15,3.53,3.53,3.42,3.53,133
2024-04-16,3.52,3.52,3.38,3.51,763
2024-04-17,3.5,3.5,3.38,3.5,216
2024-04-18,3.5,3.51,3.5,3.51,604
2024-04-19,3.51,3.51,3.39,3.49,1033
2024-04-22,3.49,3.49,3.39,3.48,44
2024-04-23,3.48,3.48,3.4,3.4,518
2024-04-24,3.4,3.4,3.37,3.37,3764
2024-04-25,3.36,3.36,3.33,3.33,315
2024-04-26,3.24,3.24,2.83,2.87,52407
2024-04-29,2.87,2.87,2.59,2.6,28955
2024-04-30,2.61,2.87,2.6,2.65,15548
2024-05-02,2.7,2.97,2.7,2.95,10740
2024-05-06,2.95,2.95,2.63,2.74,10975
2024-05-07,2.74,2.79,2.5,2.65,44305
2024-05-08,2.67,2.7,2.55,2.55,9221
2024-05-09,2.57,2.65,2.54,2.59,21069
2024-05-10,2.6,2.63,2.5,2.54,5852
2024-05-13,2.55,2.6,2.54,2.54,22347
2024-05-14,2.59,2.6,2.54,2.55,2516
2024-05-15,2.59,2.65,2.55,2.65,7307
2024-05-16,2.62,2.79,2.62,2.78,6509
2024-05-17,2.78,2.84,2.68,2.84,7087
2024-05-20,2.84,2.9,2.72,2.72,12700
2024-05-21,2.72,2.83,2.67,2.7,10445
2024-05-22,2.75,2.75,2.58,2.64,12795
2024-05-23,2.64,2.66,2.59,2.64,15032
2024-05-24,2.58,2.66,2.58,2.65,2762
2024-05-27,2.65,2.65,2.65,2.65,1037
2024-05-28,2.66,2.66,2.6,2.65,1144
2024-05-29,2.65,2.65,2.6,2.65,8670
2024-05-31,2.66,2.66,2.65,2.65,1890
2024-06-03,2.65,2.65,2.55,2.64,8621
2024-06-04,2.65,2.65,2.58,2.58,1127
2024-06-05,2.58,2.6,2.58,2.6,510
2024-06-06,2.6,2.6,2.57,2.57,10764
2024-06-07,2.57,2.59,2.53,2.53,5150
2024-06-10,2.54,2.59,2.54,2.54,48
2024-06-11,2.54,2.58,2.45,2.45,13240
2024-06-12,2.5,2.5,2.5,2.5,1704
2024-06-13,2.46,2.55,2.46,2.47,76
2024-06-14,2.55,2.55,2.49,2.49,7093
2024-06-17,2.53,2.53,2.42,2.43,2767
2024-06-18,2.47,2.48,2.4,2.41,2483
2024-06-19,2.41,2.48,2.4,2.4,6744
2024-06-20,2.4,2.4,2.4,2.4,2032
2024-06-21,2.4,2.41,2.35,2.41,2033
2024-06-24,2.44,2.44,2.35,2.41,1082
2024-06-25,2.4,2.4,2.37,2.4,504
2024-06-26,2.4,2.4,2.36,2.4,1069
2024-06-27,2.4,2.42,2.35,2.42,7203
2024-06-28,2.45,2.45,2.37,2.38,9570
2024-07-01,2.38,2.55,2.33,2.38,14619
2024-07-02,2.38,2.44,2.38,2.4,420
2024-07-03,2.44,2.44,2.4,2.4,3750
2024-07-04,2.4,2.4,2.38,2.4,15184
2024-07-05,2.42,2.42,2.38,2.42,1240
2024-07-08,2.42,2.44,2.34,2.4,12816
2024-07-09,2.35,2.4,2.35,2.4,274
2024-07-10,2.4,2.4,2.37,2.39,1726
2024-07-11,2.39,2.39,2.37,2.38,605
2024-07-12,2.41,2.41,2.34,2.36,2413
2024-07-15,2.36,2.41,2.33,2.41,433
2024-07-16,2.35,2.39,2.35,2.39,70
2024-07-17,2.36,2.41,2.34,2.37,2094
2024-07-18,2.37,2.37,2.33,2.33,1508
2024-07-19,2.33,2.4,2.33,2.4,224
2024-07-22,2.4,2.4,2.4,2.4,1645
2024-07-23,2.4,2.4,2.35,2.35,1408
2024-07-24,2.35,2.4,2.35,2.4,1170
2024-07-25,2.4,2.4,2.35,2.4,15
2024-07-26,2.4,2.4,2.4,2.4,8
2024-07-29,2.4,2.4,2.35,2.39,2621
2024-07-30,2.39,2.39,2.39,2.39,195
2024-07-31,2.39,2.41,2.31,2.39,79392
2024-08-01,2.39,2.39,2.39,2.39,509
2024-08-02,2.39,2.39,2.39,2.39,8
2024-08-05,2.35,2.35,2.26,2.31,9224
2024-08-06,2.35,2.35,2.35,2.35,395
2024-08-07,2.35,2.39,2.35,2.39,2353
2024-08-08,2.39,2.39,2.28,2.29,5187
2024-08-09,2.3,2.3,2.24,2.27,8812
2024-08-12,2.27,2.3,2.24,2.25,2779
2024-08-13,2.3,2.3,2.24,2.24,404
2024-08-14,2.24,2.25,2.24,2.25,1090
2024-08-16,2.29,2.29,2.23,2.29,3560
2024-08-19,2.29,2.39,2.23,2.32,11003
2024-08-20,2.36,2.84,2.36,2.76,88733
2024-08-21,2.79,3.34,2.79,2.92,57113
2024-08-22,2.9,3.18,2.65,2.82,25629
2024-08-23,2.9,2.9,2.77,2.89,3880
2024-08-26,2.89,3.48,2.89,3.09,47013
2024-08-27,3.09,3.09,2.79,3.02,35321
2024-08-28,3.03,3.07,2.8,2.8,2903
2024-08-29,2.95,2.95,2.81,2.86,3070
2024-08-30,2.95,2.95,2.83,2.95,736
2024-09-02,2.95,2.99,2.86,2.97,3578
2024-09-03,2.97,3.09,2.79,2.9,7638
2024-09-04,2.9,3.1,2.8,3.09,10123
2024-09-05,3.09,3.17,2.92,3.04,20809
2024-09-06,3.04,3.04,2.88,2.88,4474
2024-09-09,2.99,2.99,2.81,2.92,5037
2024-09-10,3.15,3.15,2.93,2.93,9476
2024-09-11,2.93,2.94,2.87,2.94,3370
2024-09-12,3.04,3.05,2.78,2.83,10808
2024-09-13,2.85,2.85,2.83,2.83,59
2024-09-16,2.76,2.84,2.76,2.8,670
2024-09-17,2.84,3.1,2.75,2.85,47515
2024-09-18,2.89,2.93,2.82,2.82,3229
2024-09-19,2.91,2.91,2.62,2.62,29251
2024-09-20,2.7,2.8,2.65,2.7,3213
2024-09-23,2.7,2.7,2.59,2.61,3628
2024-09-24,2.66,2.66,2.54,2.54,3947
2024-09-25,2.54,2.63,2.54,2.63,1406
2024-09-26,2.63,2.63,2.57,2.63,32
2024-09-27,2.63,2.63,2.52,2.6,1243
2024-09-30,2.6,2.6,2.54,2.55,305
2024-10-01,2.55,2.6,2.55,2.6,2481
2024-10-02,2.6,2.64,2.53,2.63,1971
2024-10-03,2.63,2.63,2.48,2.48,7733
2024-10-04,2.53,2.59,2.48,2.55,3676
2024-10-07,2.58,2.58,2.53,2.58,837
2024-10-08,2.61,2.61,2.35,2.4,14845
2024-10-09,2.45,2.53,2.4,2.45,598
2024-10-10,2.4,2.45,2.4,2.45,168
2024-10-11,2.53,2.53,2.45,2.45,508
2024-10-14,2.53,2.53,2.4,2.45,835
2024-10-15,2.52,2.59,2.46,2.46,3584
2024-10-16,2.46,2.5,2.46,2.47,2497
2024-10-17,2.48,2.48,2.34,2.44,2631
2024-10-18,2.45,2.45,2.34,2.4,1633
2024-10-21,2.45,2.5,2.34,2.4,1706
2024-10-22,2.45,2.45,2.3,2.32,10311
2024-10-23,2.4,2.42,2.16,2.29,14128
2024-10-24,2.29,2.47,2.29,2.36,11478
2024-10-25,2.36,2.36,2.34,2.35,1706
2024-10-28,2.34,2.34,2.22,2.3,2379
2024-10-29,2.28,2.36,2.25,2.32,6886
2024-10-30,2.36,2.38,2.32,2.32,2419
2024-10-31,2.38,2.38,2.26,2.31,2624
2024-11-04,2.3,2.34,2.3,2.34,4440
2024-11-05,2.37,2.37,2.37,2.37,6019
2024-11-06,2.36,2.36,2.36,2.36,282
2024-11-07,2.36,2.39,2.35,2.35,2655
2024-11-08,2.39,2.4,2.39,2.4,207
2024-11-12,2.4,2.43,2.16,2.29,10496
2024-11-13,2.3,2.38,2.28,2.38,3796
2024-11-14,2.38,2.52,2.36,2.5,21289
2024-11-15,2.52,2.91,2.52,2.72,34782
2024-11-18,2.8,2.87,2.67,2.7,8778
2024-11-19,2.66,2.66,2.44,2.62,6975
2024-11-20,2.62,2.68,2.36,2.5,5423
2024-11-21,2.5,2.58,2.5,2.53,1690
2024-11-22,2.6,2.6,2.4,2.46,1063
2024-11-25,2.5,2.75,2.43,2.69,14210
2024-11-26,2.69,2.73,2.6,2.6,1521
2024-11-27,2.66,2.73,2.56,2.7,7131
2024-11-28,2.73,2.73,2.59,2.7,249
2024-11-29,2.7,2.7,2.58,2.66,1241
2024-12-02,2.66,2.8,2.51,2.77,3152
2024-12-03,2.79,2.79,2.64,2.64,127
2024-12-04,2.7,2.73,2.69,2.69,126
2024-12-05,2.69,2.69,2.43,2.43,5054
2024-12-06,2.59,2.66,2.39,2.43,19421
2024-12-09,2.54,2.54,2.48,2.48,3906
2024-12-10,2.48,2.72,2.48,2.6,16142
2024-12-11,2.71,2.73,2.68,2.69,10917
2024-12-12,2.73,2.73,2.61,2.61,2386
2024-12-13,2.68,2.69,2.68,2.68,1063
2024-12-16,2.68,2.68,2.62,2.64,31686
2024-12-17,2.64,2.69,2.56,2.56,288
2024-12-18,2.68,2.68,2.58,2.58,137
2024-12-19,2.59,2.66,2.58,2.66,951
2024-12-20,2.66,2.66,2.57,2.57,425
2024-12-23,2.64,2.64,2.39,2.51,2942
2024-12-27,2.51,2.6,2.51,2.6,605
2024-12-30,2.6,2.66,2.37,2.57,17439
2025-01-02,2.64,2.8,2.57,2.8,1870
2025-01-03,2.69,2.79,2.62,2.71,7196
2025-01-07,2.7,2.7,2.65,2.7,29
2025-01-08,2.7,2.7,2.68,2.68,238
2025-01-09,2.7,2.7,2.43,2.54,20271
2025-01-10,2.5,2.99,2.5,2.92,30243
2025-01-13,2.9,2.9,2.72,2.78,8046
2025-01-14,2.86,2.86,2.69,2.72,7000
2025-01-15,2.78,2.78,2.74,2.74,503
2025-01-16,2.74,2.74,2.69,2.69,205
2025-01-17,2.71,2.71,2.64,2.64,4235
2025-01-20,2.69,2.69,2.61,2.65,2426
2025-01-21,2.66,2.67,2.58,2.65,3385
2025-01-22,2.66,2.66,2.6,2.66,757
2025-01-23,2.66,2.67,2.6,2.67,1860
2025-01-24,2.64,2.65,2.62,2.65,3516
2025-01-27,2.65,2.65,2.48,2.56,4793
2025-01-28,2.56,2.58,2.56,2.58,1217
2025-01-29,2.58,2.69,2.51,2.58,5028
2025-01-30,2.58,2.68,2.58,2.68,1006
2025-01-31,2.69,2.75,2.61,2.69,4548
2025-02-03,2.75,2.75,2.58,2.64,5350
2025-02-04,2.67,3.04,2.56,2.78,32192
2025-02-05,2.77,2.85,2.68,2.85,11183
2025-02-06,2.77,3.11,2.77,3.1,69499
2025-02-07,3.1,3.26,3.01,3.24,39250
2025-02-10,3.26,3.48,3.26,3.43,32878
2025-02-11,3.48,3.48,3.3,3.3,15939
2025-02-12,3.3,3.43,3.3,3.34,31842
2025-02-13,3.34,3.43,3.34,3.43,16605
2025-02-14,3.43,3.64,3.43,3.52,16957
2025-02-17,3.51,3.83,3.51,3.76,22008
2025-02-18,3.76,3.9,3.66,3.81,14694
2025-02-19,3.81,3.81,3.51,3.55,12904
2025-02-20,3.6,3.6,3.57,3.58,1508
2025-02-21,3.66,3.66,3.41,3.54,4347
2025-02-24,3.46,3.52,3.32,3.39,13041
2025-02-25,3.26,3.37,3.26,3.33,2865
2025-02-26,3.33,3.33,3.22,3.29,2870
2025-02-27,3.29,3.49,3.28,3.45,7519
2025-02-28,3.45,3.45,3.28,3.38,10668
2025-03-03,3.35,3.39,3.31,3.37,61
2025-03-04,3.38,3.38,3.08,3.19,15201
2025-03-05,3.24,3.34,3.22,3.31,8011
2025-03-06,3.31,3.39,3.31,3.39,5432
2025-03-07,3.39,3.4,3.32,3.39,2831
2025-03-10,3.42,3.42,3.28,3.38,1015
2025-03-11,3.4,3.42,3.28,3.37,473
2025-03-12,3.39,3.39,3.27,3.36,3649
2025-03-13,3.36,3.36,3.23,3.35,4585
2025-03-14,3.35,3.35,3.3,3.33,108
2025-03-17,3.19,3.19,2.88,3.13,36052
2025-03-18,3.09,3.09,3.02,3.08,4656
2025-03-19,3.08,3.08,3.02,3.03,3068
2025-03-20,3.05,3.08,3.05,3.08,230
2025-03-21,3.12,3.17,3.1,3.1,3027
2025-03-24,3.1,3.2,3.09,3.2,967
2025-03-25,3.2,3.2,3.09,3.1,2058
2025-03-26,3.1,3.2,3.05,3.13,1352
2025-03-27,3.12,3.12,2.99,3.09,4542
2025-03-28,3.02,3.1,3.02,3.1,1092
2025-03-31,3.1,3.1,2.9,2.99,4944
2025-04-01,3,3.02,3,3.02,4098
2025-04-02,3.08,3.08,3.05,3.08,182
2025-04-03,3.08,3.09,2.91,3.04,4328
2025-04-04,3.03,3.03,2.92,3,2002
2025-04-07,3,3.2,2.87,3.2,16347
2025-04-08,2.91,3.1,2.91,3.02,1227
2025-04-09,2.93,3.06,2.93,2.94,872
2025-04-10,3.02,3.04,2.95,2.95,654
2025-04-11,2.96,3.04,2.96,3.04,1208
2025-04-14,3.04,3.09,3.04,3.08,1468
2025-04-15,3.08,3.24,3.08,3.08,6933
2025-04-16,3.11,3.24,3.11,3.12,1152
2025-04-17,3.24,3.25,3.12,3.23,3837
2025-04-22,3.23,3.51,3.12,3.24,14736
2025-04-23,3.25,3.45,3.25,3.28,9758
2025-04-24,3.28,3.28,3.26,3.26,3423
2025-04-25,3.11,3.29,2.95,3.19,31050
2025-04-28,3.19,3.37,3.12,3.13,3769
2025-04-29,3.21,3.21,3.13,3.13,329
2025-04-30,3.2,3.6,3.12,3.35,15169
2025-05-02,3.54,3.54,3.19,3.19,5772
2025-05-05,3.37,3.43,3.27,3.28,5464
2025-05-06,3.4,3.4,3.19,3.33,207
2025-05-07,3.4,3.4,3.2,3.3,1055
2025-05-08,3.3,3.73,3.2,3.39,14450
2025-05-09,3.39,3.75,3.39,3.75,17995
2025-05-12,3.8,3.85,3.42,3.54,11796
2025-05-13,3.54,3.62,3.54,3.54,3369
2025-05-14,3.54,3.7,3.54,3.54,5364
2025-05-15,3.54,3.7,3.54,3.56,504
2025-05-16,3.56,3.9,3.45,3.79,15567
2025-05-19,3.79,3.79,3.5,3.76,4934
2025-05-20,3.78,3.8,3.54,3.8,8297
2025-05-21,3.69,3.69,3.62,3.66,6860
2025-05-22,3.66,3.66,3.36,3.36,3325
2025-05-23,3.36,3.57,3.36,3.57,1003
2025-05-26,3.53,3.53,3.4,3.52,2941
2025-05-27,3.52,3.52,3.39,3.39,63
2025-05-28,3.4,3.49,3.4,3.41,1117
2025-05-29,3.41,3.5,3.4,3.5,33
2025-05-30,3.5,3.5,3.5,3.5,192
2025-06-02,3.57,3.84,3.53,3.58,2787
2025-06-03,3.58,3.67,3.5,3.51,512
2025-06-04,3.51,3.51,3.5,3.5,2150
2025-06-05,3.5,3.5,3.5,3.5,319
2025-06-06,3.6,3.6,3.4,3.4,2174
2025-06-09,3.5,3.5,3.41,3.5,21
2025-06-10,3.49,3.49,3.39,3.49,812
2025-06-11,3.5,3.5,3.45,3.45,334
2025-06-12,3.5,3.5,3.4,3.4,2212
2025-06-13,3.4,3.4,3.4,3.4,3
2025-06-16,3.4,3.45,3.4,3.45,45
2025-06-17,3.45,3.45,3.4,3.4,28
2025-06-18,3.4,3.4,3.4,3.4,1
2025-06-20,3.42,3.42,3.3,3.36,7705
2025-06-23,3.36,3.36,3.3,3.31,2046
2025-06-24,3.3,3.4,3.02,3.12,23112
2025-06-25,3.25,3.25,3.11,3.15,1582
2025-06-26,3.23,3.23,3.09,3.2,1031
2025-06-27,3.22,3.22,3.18,3.19,2678
2025-06-30,3.09,3.24,3.02,3.24,4070
2025-07-01,3.25,3.43,3.24,3.26,2755
2025-07-02,3.26,3.26,2.98,3.05,25152
2025-07-03,3.06,3.11,2.8,2.98,31617
2025-07-04,3.15,3.22,2.88,3.07,26121
2025-07-07,3.09,3.09,2.96,2.96,4615
2025-07-08,2.96,3.04,2.96,3.04,983
2025-07-09,3.04,3.04,2.88,2.88,595
2025-07-10,2.89,3,2.89,3,934
2025-07-11,3,3.3,3,3.22,23183
2025-07-14,3.22,3.22,2.99,3.05,4280
2025-07-15,3.06,3.15,2.98,3,3580
2025-07-16,3,3.05,2.99,2.99,4009
2025-07-17,3.05,3.05,2.93,3.04,6709
2025-07-18,3.05,3.05,2.88,2.95,46289
2025-07-21,2.95,2.95,2.71,2.72,22452
2025-07-22,2.74,2.76,2.47,2.54,29746
2025-07-23,2.55,2.65,2.55,2.57,10502
2025-07-24,2.6,2.6,2.42,2.46,13510
2025-07-25,2.46,2.6,2.38,2.59,17916
2025-07-28,2.59,2.75,2.59,2.66,8218
2025-07-29,2.72,3.23,2.58,2.97,42466
2025-07-30,3,3.18,2.9,3,17697
2025-07-31,3,3,2.9,2.94,5534
2025-08-01,2.99,3.15,2.85,3.1,12655
2025-08-04,3.1,3.14,3.01,3.01,6278
2025-08-05,3.01,3.01,2.8,2.89,10814
2025-08-06,2.9,3,2.9,3,4581
2025-08-07,3.03,3.09,2.83,2.94,8913
2025-08-08,2.94,3.03,2.94,3.03,3638
2025-08-11,3.03,3.03,2.87,2.87,2624
2025-08-12,2.97,3.12,2.97,3.02,5696
2025-08-13,3.02,3.09,3.01,3.06,64962
2025-08-14,3.08,3.1,3.01,3.09,11177
2025-08-18,3.1,3.13,2.98,2.98,14437
2025-08-19,2.98,3.06,2.98,3.04,395
2025-08-20,3.04,3.06,2.97,3.04,878
2025-08-21,3.04,3.04,3,3.01,2405
2025-08-22,3.04,3.06,2.74,2.94,14208
2025-08-25,2.98,2.98,2.9,2.95,684
2025-08-26,2.99,2.99,2.82,2.84,8713
2025-08-27,2.87,2.95,2.82,2.85,3245
2025-08-28,2.85,2.95,2.85,2.95,1363
2025-08-29,2.95,2.95,2.85,2.95,280
2025-09-01,2.95,2.95,2.85,2.95,391
2025-09-02,2.95,2.95,2.91,2.94,5607
2025-09-03,2.96,3,2.94,3,2891
2025-09-04,2.99,2.99,2.97,2.97,610
2025-09-05,2.99,2.99,2.92,2.92,411
2025-09-08,2.98,2.99,2.93,2.97,229
2025-09-09,2.96,3.09,2.96,3.09,4096
2025-09-10,3.1,3.41,2.82,3.09,36601
2025-09-11,3.09,3.3,3.09,3.13,3966
2025-09-12,3.21,3.4,3.21,3.37,14343
2025-09-15,3.37,3.38,3.04,3.15,16197
2025-09-16,3.15,3.26,3.07,3.19,17450
2025-09-17,3.15,3.15,2.9,3.11,12512
2025-09-18,3.1,3.15,3.01,3.15,1766
2025-09-19,3.15,3.15,3.02,3.11,3200
2025-09-22,3.11,3.13,3.11,3.13,823
2025-09-23,3.13,3.14,3.06,3.11,847
2025-09-24,3.13,3.13,3,3.04,11934
2025-09-25,3.05,3.1,3.05,3.1,10119
2025-09-26,3.1,3.1,3.06,3.1,8086
2025-09-29,3.1,3.1,3.06,3.06,2110
2025-09-30,3.02,3.08,3.02,3.08,9480
2025-10-01,3.09,3.12,3.05,3.12,1132
2025-10-02,3.12,3.37,3.08,3.36,11217
2025-10-03,3.36,3.36,3.22,3.28,6637
2025-10-06,3.2,3.43,3.18,3.4,54084
2025-10-07,3.36,3.36,3.15,3.3,9092
2025-10-08,3.3,3.3,3.09,3.19,21960
2025-10-09,3.25,3.25,3.15,3.2,655
2025-10-10,3.25,3.25,3.11,3.15,719
2025-10-13,3.1,3.15,3.1,3.1,1064
2025-10-14,3.15,3.15,3.08,3.14,365
2025-10-15,3.25,3.25,3.09,3.19,1113
2025-10-16,3.25,3.25,3.09,3.21,4882
2025-10-17,3.21,3.43,3.14,3.22,17087
2025-10-20,3.26,3.26,2.99,3.06,15107
2025-10-21,3.07,3.17,2.97,2.97,5784
2025-10-22,2.99,3.1,2.94,3,16328
2025-10-23,3,3.01,3,3.01,2109
2025-10-24,3.01,3.01,2.99,2.99,491
2025-10-27,3.02,3.02,2.91,2.96,10364
2025-10-28,2.96,2.96,2.84,2.91,14396
2025-10-29,2.91,2.91,2.82,2.85,1255
2025-10-30,2.85,2.91,2.84,2.9,11912
2025-10-31,2.9,2.91,2.74,2.9,28996
2025-11-03,2.98,3,2.89,2.89,43982
2025-11-04,2.94,2.96,2.92,2.96,1607
2025-11-05,2.97,2.98,2.97,2.98,1628
2025-11-06,2.98,2.98,2.98,2.98,1672
2025-11-07,2.98,2.98,2.94,2.96,20803
2025-11-10,2.98,2.98,2.85,2.94,9027
2025-11-12,2.94,2.96,2.86,2.86,3079
2025-11-13,2.86,2.94,2.81,2.94,14941
2025-11-14,2.94,2.95,2.9,2.9,11081
2025-11-17,2.95,2.95,2.79,2.79,21514
2025-11-18,2.79,2.84,2.79,2.84,2373
2025-11-19,2.86,2.88,2.75,2.86,2752
2025-11-20,2.8,2.98,2.8,2.89,24705
2025-11-21,2.9,2.9,2.81,2.81,4443
2025-11-24,2.87,2.87,2.76,2.8,1317
2025-11-25,2.8,2.84,2.64,2.8,13659
2025-11-26,2.81,2.81,2.71,2.74,5753
2025-11-27,2.81,2.81,2.64,2.75,14660
2025-11-28,2.74,2.74,2.74,2.74,73
2025-12-01,2.75,2.75,2.7,2.7,5238
2025-12-02,2.76,2.76,2.67,2.67,4741
2025-12-03,2.67,2.7,2.66,2.66,5073
2025-12-04,2.7,2.7,2.57,2.64,34380
2025-12-05,2.65,2.65,2.49,2.54,24323
2025-12-08,2.51,2.66,2.5,2.5,7482
2025-12-09,2.5,2.66,2.49,2.64,13240
2025-12-10,2.64,2.64,2.5,2.59,37289
2025-12-11,2.6,2.6,2.47,2.48,5326
2025-12-12,2.48,2.61,2.45,2.48,13565
2025-12-15,2.6,2.6,2.44,2.44,5154
2025-12-16,2.44,2.61,2.31,2.31,27259
2025-12-17,2.33,2.39,2.33,2.33,521
2025-12-18,2.34,2.48,2.34,2.4,16731
2025-12-19,2.49,2.5,2.37,2.42,26233
2025-12-22,2.47,2.47,2.38,2.42,12067
2025-12-23,2.46,2.46,2.24,2.31,52750
2025-12-29,2.31,2.42,2.3,2.34,21777
2025-12-30,2.35,2.42,2.35,2.42,9403
2026-01-02,2.42,2.58,2.36,2.4,43357
2026-01-05,2.4,2.5,2.37,2.45,11412
2026-01-07,2.47,2.47,2.38,2.38,13580
2026-01-08,2.44,2.44,2.38,2.39,15292
2026-01-09,2.39,2.43,2.38,2.4,18900
2026-01-12,2.39,2.49,2.37,2.47,17594
2026-01-13,2.48,2.48,2.43,2.43,18823
2026-01-14,2.49,2.8,2.44,2.61,213477
2026-01-15,2.61,2.7,2.44,2.56,141566
2026-01-16,2.56,2.59,2.48,2.55,47739
2026-01-19,2.52,2.7,2.52,2.68,54358
2026-01-20,2.7,2.79,2.65,2.68,59992
2026-01-21,2.89,2.92,2.64,2.65,79650
2026-01-22,2.66,2.8,2.66,2.74,42460
2026-01-23,2.79,2.79,2.58,2.62,80752
2026-01-26,2.65,2.7,2.49,2.55,60245
2026-01-27,2.6,2.65,2.5,2.59,87206
2026-01-28,2.59,2.7,2.5,2.55,193874
2026-01-29,2.56,2.59,2.45,2.57,199550
2026-01-30,2.57,2.64,2.39,2.45,513556
2026-02-02,2.44,2.44,2.22,2.35,321143
2026-02-03,2.35,2.44,2.33,2.4,147039
2026-02-04,2.38,2.4,2.32,2.36,45992
2026-02-05,2.38,2.5,2.3,2.31,59588
2026-02-06,2.38,2.38,2.21,2.29,27871
2026-02-09,2.3,2.7,2.29,2.69,121648
2026-02-10,2.69,2.7,2.53,2.57,58321
2026-02-11,2.68,2.68,2.52,2.53,60244
2026-02-12,2.56,2.65,2.46,2.56,129108
2026-02-13,2.59,2.59,2.43,2.51,42262
2026-02-16,2.55,2.58,2.5,2.57,10444
2026-02-17,2.57,2.59,2.46,2.53,23224
2026-02-18,2.55,2.59,2.5,2.58,30924
2026-02-19,2.58,2.74,2.57,2.62,77600
2026-02-20,2.56,2.62,2.51,2.54,48049
2026-02-23,2.55,2.63,2.54,2.62,21193
2026-02-24,2.62,2.67,2.61,2.66,56945
2026-02-25,2.69,2.74,2.6,2.7,32060
2026-02-26,2.69,2.72,2.6,2.6,17103
2026-02-27,2.65,2.65,2.58,2.64,21353
2026-03-02,2.59,2.66,2.55,2.65,33756
2026-03-03,2.63,2.63,2.51,2.58,22533
2026-03-04,2.58,2.6,2.46,2.58,51990
2026-03-05,2.59,2.6,2.5,2.6,21077
2026-03-06,2.62,2.73,2.59,2.7,164191
2026-03-09,2.71,2.9,2.62,2.9,181286
2026-03-10,2.96,3.19,2.93,3,141198
2026-03-11,3,3.06,2.81,2.81,49948
2026-03-12,2.88,2.88,2.8,2.83,57931
2026-03-13,2.96,2.96,2.8,2.85,17458