Date,Open,High,Low,Close,Volume
2015-03-30,0.012,0.01239,0.012,0.0123,16623375
2015-03-31,0.0122,0.0125,0.01202,0.0125,8278500
2015-04-01,0.0121,0.0121,0.01173,0.01173,2828650
2015-04-02,0.0118,0.0128,0.01172,0.0128,7365298
2015-04-07,0.0125,0.0127,0.0124,0.0126,24174400
2015-04-08,0.0122,0.0122,0.0119,0.0119,14844294
2015-04-09,0.0121,0.0121,0.0113,0.0114,49403878
2015-04-10,0.0113,0.0113,0.0111,0.0113,6868419
2015-04-13,0.01078,0.0111,0.01078,0.011,3878816
2015-04-14,0.0112,0.0112,0.0112,0.0112,1350000
2015-04-15,0.0111,0.01152,0.0111,0.01152,7962000
2015-04-16,0.0116,0.0117,0.0112,0.0116,7669393
2015-04-17,0.0121,0.0123,0.0119,0.0119,10769800
2015-04-20,0.0115,0.0115,0.0112,0.0113,3510000
2015-04-21,0.0113,0.0113,0.0112,0.0113,1523559
2015-04-22,0.0118,0.0118,0.0117,0.0117,5997800
2015-04-23,0.0116,0.0116,0.01129,0.01132,4276562
2015-04-24,0.0112,0.0112,0.0111,0.0111,5382468
2015-04-27,0.0106,0.0107,0.0102,0.0103,8839368
2015-04-28,0.0105,0.0107,0.0105,0.0106,1524000
2015-04-29,0.0106,0.011,0.0106,0.011,6980000
2015-04-30,0.0111,0.012,0.0109,0.012,20214725
2015-05-01,0.0121,0.0126,0.0121,0.0124,22961352
2015-05-05,0.013,0.0131,0.0128,0.0131,2301000
2015-05-06,0.01268,0.013,0.01268,0.013,1909000
2015-05-07,0.0128,0.0128,0.0122,0.0122,29990215
2015-05-08,0.0123,0.0134,0.0123,0.0134,6759400
2015-05-11,0.0136,0.0137,0.0133,0.0133,14859749
2015-05-12,0.013,0.0139,0.0129,0.0137,6520002
2015-05-13,0.0136,0.014,0.0135,0.014,8986332
2015-05-14,0.014,0.0146,0.01382,0.0146,5809252
2015-05-15,0.0147,0.0147,0.0144,0.0144,5780000
2015-05-18,0.01472,0.0151,0.0146,0.0146,8508000
2015-05-19,0.01482,0.0155,0.01458,0.01458,49803924
2015-05-20,0.01428,0.0145,0.0142,0.0142,22422751
2015-05-21,0.014,0.0145,0.014,0.0145,4975200
2015-05-22,0.0143,0.0143,0.0137,0.0138,6745573
2015-05-26,0.0131,0.0131,0.0126,0.0126,3515566
2015-05-27,0.0128,0.0131,0.0126,0.0126,35742105
2015-05-28,0.0126,0.0126,0.0116,0.0116,73543604
2015-05-29,0.0115,0.0115,0.011,0.011,31751554
2015-06-01,0.0109,0.011,0.0108,0.0109,8932155
2015-06-02,0.011,0.011,0.011,0.011,500000
2015-06-03,0.0113,0.0115,0.011,0.011,94543128
2015-06-04,0.0105,0.0109,0.0102,0.0109,46895700
2015-06-05,0.0109,0.0109,0.0104,0.0105,35870844
2015-06-08,0.011,0.0112,0.0109,0.011,9270000
2015-06-09,0.0113,0.0125,0.0113,0.0123,32520060
2015-06-10,0.0126,0.0132,0.0125,0.0128,44950009
2015-06-11,0.0129,0.0131,0.0127,0.0129,18007500
2015-06-12,0.0123,0.0123,0.012,0.0121,13351156
2015-06-15,0.0121,0.0128,0.012,0.0128,63400004
2015-06-16,0.0129,0.0131,0.0124,0.0124,50228809
2015-06-17,0.0129,0.0134,0.0127,0.0127,37477000
2015-06-18,0.0124,0.0126,0.0122,0.0125,34459502
2015-06-19,0.0119,0.012,0.0118,0.0118,14650008
2015-06-22,0.01159,0.0116,0.0115,0.0115,14941573
2015-06-23,0.0115,0.012,0.0114,0.0115,8127135
2015-06-24,0.0114,0.0118,0.0114,0.0115,53092502
2015-06-25,0.0119,0.0122,0.0119,0.0119,23750002
2015-06-29,0.0116,0.012,0.0114,0.0119,49420176
2015-06-30,0.0117,0.0117,0.0116,0.0116,14076808
2015-07-01,0.0119,0.0122,0.0116,0.0118,1589700
2015-07-02,0.01192,0.0123,0.01192,0.0123,12428710
2015-07-03,0.0121,0.0122,0.0118,0.0118,20390854
2015-07-06,0.0115,0.0116,0.0113,0.0116,7780000
2015-07-07,0.0117,0.0117,0.011,0.011,12941085
2015-07-08,0.0111,0.01132,0.0111,0.0112,7746164
2015-07-09,0.0109,0.0109,0.0106,0.01082,9600094
2015-07-10,0.0112,0.0116,0.0112,0.0115,7302002
2015-07-13,0.0116,0.0123,0.0116,0.0123,13117742
2015-07-14,0.0123,0.0124,0.0119,0.0119,7417275
2015-07-15,0.012,0.0125,0.012,0.0123,54073234
2015-07-16,0.0126,0.0126,0.0122,0.0122,27415736
2015-07-17,0.0122,0.0122,0.012,0.0121,15065000
2015-07-20,0.0119,0.0119,0.0118,0.0119,2490305
2015-07-21,0.0122,0.0124,0.0121,0.0123,11739933
2015-07-22,0.0123,0.0125,0.01212,0.01212,20046390
2015-07-23,0.0125,0.0128,0.0122,0.0122,46922150
2015-07-24,0.0117,0.0118,0.0115,0.0115,27937612
2015-07-27,0.0114,0.0116,0.0113,0.0116,73311073
2015-07-28,0.0115,0.0119,0.0115,0.0119,17824041
2015-07-29,0.012,0.0121,0.0119,0.0119,14099094
2015-07-30,0.0122,0.0122,0.0114,0.0114,73525740
2015-07-31,0.0114,0.0114,0.0112,0.0112,7420000
2015-08-03,0.0113,0.0113,0.011,0.011,10368247
2015-08-04,0.0114,0.0115,0.0114,0.0115,7884503
2015-08-05,0.012,0.0121,0.012,0.0121,15131422
2015-08-06,0.0113,0.0115,0.011,0.0115,23311353
2015-08-07,0.0117,0.0117,0.0117,0.0117,5202600
2015-08-10,0.0119,0.0119,0.0119,0.0119,44600000
2015-08-11,0.0117,0.0117,0.0117,0.0117,1881069
2015-08-12,0.012,0.0123,0.012,0.0123,39631734
2015-08-13,0.0124,0.0125,0.01192,0.01192,2820447
2015-08-14,0.0117,0.0117,0.0117,0.0117,5915948
2015-08-17,0.0115,0.0115,0.0111,0.0111,33774533
2015-08-18,0.01119,0.01119,0.0109,0.0109,12278982
2015-08-19,0.0109,0.011,0.0109,0.0109,6117000
2015-08-20,0.0108,0.0108,0.0107,0.0107,33270250
2015-08-21,0.0109,0.011,0.0108,0.0108,37517400
2015-08-24,0.0102,0.0103,0.0101,0.0103,2268584
2015-08-25,0.0102,0.0103,0.0102,0.0103,25590000
2015-08-26,0.0103,0.0104,0.0103,0.0104,39167
2015-08-27,0.0103,0.0104,0.01,0.0102,21089346
2015-08-28,0.0103,0.0105,0.0103,0.0105,7765275
2015-09-01,0.0104,0.0104,0.0102,0.0102,6000000
2015-09-02,0.01,0.01,0.01,0.01,940000
2015-09-03,0.0099,0.0101,0.0098,0.0101,35150000
2015-09-04,0.0104,0.0104,0.0104,0.0104,20000
2015-09-07,0.0103,0.0103,0.0101,0.0101,1352387
2015-09-08,0.0103,0.0103,0.0102,0.0102,301350
2015-09-09,0.0103,0.0103,0.0103,0.0103,60000
2015-09-11,0.0101,0.0103,0.0101,0.0103,939331
2015-09-15,0.0109,0.0109,0.0109,0.0109,300000
2015-09-16,0.0105,0.0105,0.0102,0.0102,3715000
2015-09-17,0.0101,0.0102,0.01,0.01,1942106
2015-09-18,0.01,0.01,0.0098,0.0098,5070000
2015-09-21,0.0094,0.0095,0.0092,0.0092,17627780
2015-09-22,0.0094,0.0094,0.00932,0.00932,7352333
2015-09-23,0.0094,0.0094,0.0094,0.0094,132949
2015-09-24,0.0093,0.0093,0.009,0.009,8359539
2015-09-25,0.0095,0.0095,0.0091,0.0092,17755000
2015-09-28,0.0095,0.0099,0.0095,0.0096,55409384
2015-09-29,0.0095,0.0095,0.0092,0.0093,13928602
2015-09-30,0.009,0.0091,0.0085,0.0085,9656961
2015-10-01,0.0086,0.0086,0.0082,0.0082,11532000
2015-10-02,0.008,0.008,0.0076,0.0078,49210000
2015-10-05,0.0081,0.0082,0.008,0.0082,40550690
2015-10-06,0.0081,0.0082,0.008,0.0082,16915600
2015-10-07,0.0085,0.0085,0.008,0.0084,6600020
2015-10-08,0.0081,0.0084,0.0081,0.0084,6614250
2015-10-09,0.0083,0.0083,0.0082,0.0082,1510000
2015-10-12,0.0085,0.0085,0.0084,0.0084,2820000
2015-10-13,0.0086,0.0086,0.0084,0.0084,1692566
2015-10-14,0.0083,0.0083,0.0083,0.0083,1376560
2015-10-15,0.0084,0.0086,0.0083,0.0083,5245000
2015-10-16,0.008,0.0082,0.008,0.0081,9046443
2015-10-19,0.0081,0.0081,0.008,0.0081,4804946
2015-10-20,0.0082,0.0082,0.0082,0.0082,5020000
2015-10-21,0.00802,0.00802,0.0077,0.0077,6663670
2015-10-22,0.0078,0.0078,0.0076,0.0077,1600000
2015-10-23,0.0073,0.0073,0.0072,0.0072,3560000
2015-10-26,0.0068,0.0068,0.0064,0.0064,14590000
2015-10-27,0.0063,0.0068,0.0063,0.0067,17283015
2015-10-28,0.0066,0.0067,0.006,0.006,31942831
2015-10-29,0.006,0.0064,0.006,0.0064,31133894
2015-10-30,0.0059,0.0061,0.0058,0.0061,3054256
2015-11-02,0.006,0.006,0.006,0.006,150000
2015-11-03,0.0061,0.0062,0.0061,0.0062,132000
2015-11-04,0.0063,0.0063,0.0062,0.0062,3009000
2015-11-05,0.006,0.0063,0.006,0.0063,9360000
2015-11-06,0.0065,0.0065,0.0064,0.0064,1630000
2015-11-09,0.0062,0.0062,0.0062,0.0062,1138000
2015-11-10,0.0061,0.0062,0.006,0.0062,24175831
2015-11-11,0.0062,0.0063,0.0061,0.0063,9194000
2015-11-12,0.0061,0.0061,0.0061,0.0061,506000
2015-11-13,0.0062,0.0064,0.0062,0.0064,12231450
2015-11-16,0.0067,0.0067,0.0065,0.0065,1876870
2015-11-17,0.0063,0.0064,0.0061,0.0064,14183816
2015-11-18,0.00661,0.00661,0.0065,0.0065,7500000
2015-11-19,0.0061,0.0061,0.0061,0.0061,2000000
2015-11-20,0.0058,0.0058,0.0054,0.0055,57517639
2015-11-23,0.0052,0.0054,0.005,0.0053,18840288
2015-11-24,0.0053,0.0053,0.0052,0.0052,41757924
2015-11-25,0.0053,0.0054,0.0053,0.0054,1971074
2015-11-26,0.0051,0.0052,0.0051,0.00515,451500000
2015-11-27,0.005,0.0051,0.0049,0.0049,1039579
2015-11-30,0.0049,0.005,0.0048,0.005,10579878
2015-12-01,0.005,0.005,0.0048,0.0048,1517400
2015-12-02,0.0048,0.0049,0.0047,0.0047,7500050
2015-12-03,0.0047,0.0047,0.0046,0.0047,7729653
2015-12-04,0.0048,0.0048,0.0048,0.0048,10220000
2015-12-07,0.0046,0.0046,0.0045,0.0045,7354936
2015-12-08,0.0042,0.0043,0.0041,0.0042,5207826
2015-12-09,0.0044,0.0044,0.0044,0.0044,1417533
2015-12-10,0.0043,0.0043,0.0041,0.0042,3072000
2015-12-11,0.0041,0.0041,0.0039,0.0039,22700000
2015-12-14,0.0038,0.0038,0.0036,0.0036,2600000
2015-12-15,0.0037,0.0037,0.0034,0.0034,29026144
2015-12-16,0.0034,0.0034,0.0033,0.0034,10613003
2015-12-17,0.0034,0.0035,0.0034,0.0035,4175000
2015-12-18,0.0035,0.0036,0.0034,0.0036,2023160
2015-12-21,0.0035,0.0038,0.0035,0.0038,4684042
2015-12-22,0.0038,0.0038,0.0038,0.0038,7799989
2015-12-23,0.0039,0.0039,0.0036,0.0036,12333565
2015-12-24,0.004,0.0041,0.004,0.00405,5748000
2015-12-29,0.0043,0.0051,0.0041,0.00505,17024889
2015-12-30,0.0049,0.0049,0.00445,0.00445,10781503
2015-12-31,0.005,0.005,0.00492,0.00495,3980469
2016-01-04,0.0046,0.005,0.0046,0.00495,9315376
2016-01-05,0.0046,0.0048,0.0046,0.00465,35110818
2016-01-06,0.00475,0.00475,0.00475,0.00475,0
2016-01-07,0.0047,0.00505,0.0047,0.00505,2128960
2016-01-08,0.0052,0.0053,0.0051,0.00515,13038020
2016-01-11,0.0053,0.0053,0.00505,0.00505,1018234
2016-01-12,0.0047,0.0048,0.00455,0.00455,7234539
2016-01-13,0.0045,0.00465,0.0045,0.00465,1279409
2016-01-14,0.0045,0.0045,0.00425,0.00425,503953
2016-01-15,0.004,0.0042,0.0039,0.0039,13286826
2016-01-18,0.0038,0.0039,0.0038,0.00385,8775157
2016-01-19,0.004,0.0041,0.0039,0.0039,2853166
2016-01-20,0.0037,0.0039,0.0037,0.00385,20545454
2016-01-21,0.0041,0.0041,0.00385,0.00385,1409928
2016-01-22,0.0039,0.0041,0.0039,0.00395,4414477
2016-01-25,0.0039,0.0039,0.0038,0.00385,34020003
2016-01-26,0.0042,0.0042,0.0039,0.00395,2733000
2016-01-27,0.0042,0.0042,0.0041,0.00415,71615282
2016-01-28,0.0039,0.00405,0.0039,0.00405,10411945
2016-01-29,0.0044,0.0045,0.0043,0.00445,19838209
2016-02-01,0.0043,0.0043,0.00395,0.00395,14895471
2016-02-02,0.0039,0.0039,0.00345,0.00345,1468006
2016-02-03,0.0035,0.0036,0.0034,0.00355,21138219
2016-02-04,0.0035,0.0035,0.0034,0.00345,6394000
2016-02-05,0.0036,0.0036,0.00355,0.00355,830000
2016-02-08,0.0037,0.00395,0.0037,0.00395,1416508
2016-02-09,0.0038,0.0039,0.0037,0.0038,2577085
2016-02-10,0.0037,0.0037,0.0035,0.00355,1920009
2016-02-11,0.0037,0.0037,0.00345,0.00345,149195
2016-02-12,0.0035,0.0035,0.00332,0.00335,8523293
2016-02-15,0.0034,0.0034,0.00325,0.00325,8100000
2016-02-16,0.0031,0.0031,0.00305,0.00305,680000
2016-02-17,0.0032,0.0032,0.00315,0.00315,3654609
2016-02-18,0.0033,0.0033,0.0031,0.00315,5633916
2016-02-19,0.003,0.003,0.0029,0.00295,23500000
2016-02-22,0.0029,0.0029,0.0028,0.00285,12107929
2016-02-23,0.0028,0.0028,0.00275,0.00275,5301256
2016-02-24,0.0027,0.0028,0.0027,0.00275,12140857
2016-02-25,0.0027,0.0027,0.00255,0.00255,5029000
2016-02-26,0.0026,0.0026,0.00245,0.00245,21797415
2016-02-29,0.0024,0.00255,0.0024,0.00255,28918919
2016-03-01,0.0026,0.0026,0.0024,0.00255,80562610
2016-03-02,0.0025,0.0025,0.0024,0.00245,51521015
2016-03-03,0.0025,0.0025,0.0024,0.00245,45087254
2016-03-04,0.0024,0.0024,0.0023,0.00235,36424994
2016-03-07,0.0023,0.0025,0.0023,0.0025,166885183
2016-03-08,0.0025,0.0026,0.0023,0.00245,154229271
2016-03-09,0.0025,0.00255,0.0025,0.00255,87409798
2016-03-10,0.0027,0.0027,0.00255,0.00255,58581923
2016-03-11,0.0027,0.0029,0.0027,0.00275,299610095
2016-03-14,0.0026,0.0028,0.0026,0.00275,133886338
2016-03-15,0.0027,0.003,0.0027,0.00285,52104870
2016-03-16,0.0029,0.0029,0.0028,0.00285,82174072
2016-03-17,0.0029,0.003,0.0029,0.0029,45112776
2016-03-18,0.003,0.00301,0.00295,0.00295,145663757
2016-03-21,0.0029,0.0029,0.0028,0.00285,56790452
2016-03-22,0.0028,0.0028,0.00265,0.00265,57207890
2016-03-23,0.0029,0.0029,0.00275,0.00275,41153118
2016-03-24,0.0026,0.0027,0.0026,0.00265,21310110
2016-03-29,0.0026,0.00285,0.0026,0.00285,63599393
2016-03-30,0.003,0.003,0.0028,0.00285,97990821
2016-03-31,0.003,0.003,0.0029,0.00295,55745114
2016-04-01,0.0028,0.0028,0.00275,0.00275,5644258
2016-04-04,0.0029,0.0031,0.0029,0.00305,150342081
2016-04-05,0.003,0.003,0.00285,0.00285,122495823
2016-04-06,0.0027,0.0028,0.0027,0.00275,8745035
2016-04-07,0.003,0.003,0.0026,0.00285,71924050
2016-04-08,0.003,0.003,0.00295,0.00295,66853886
2016-04-11,0.0028,0.0028,0.0027,0.00275,63489187
2016-04-12,0.0028,0.00285,0.0028,0.00285,40068676
2016-04-13,0.003,0.003,0.00295,0.00295,121410879
2016-04-14,0.003,0.003,0.0029,0.00295,66027458
2016-04-15,0.0029,0.0029,0.0027,0.00275,62868904
2016-04-18,0.0028,0.00285,0.0028,0.00285,79711849
2016-04-19,0.0028,0.00305,0.0028,0.00305,76422322
2016-04-20,0.0033,0.0033,0.0031,0.00325,74106500
2016-04-21,0.0033,0.00335,0.0033,0.00335,69678492
2016-04-22,0.0034,0.00345,0.0034,0.00345,60514743
2016-04-25,0.0037,0.0037,0.0033,0.00335,64830807
2016-04-26,0.0033,0.0034,0.0032,0.00325,83639235
2016-04-27,0.0034,0.0034,0.0032,0.00325,89400631
2016-04-28,0.0031,0.0032,0.003,0.0032,21599100
2016-04-29,0.0031,0.0032,0.0031,0.00315,102527192
2016-05-03,0.003,0.0032,0.003,0.00315,18134051
2016-05-04,0.0031,0.00325,0.0031,0.00325,41670706
2016-05-05,0.0033,0.0033,0.0031,0.00315,55837757
2016-05-06,0.0031,0.0032,0.003,0.00315,88696304
2016-05-09,0.0031,0.0031,0.00305,0.00305,60176438
2016-05-10,0.0031,0.0032,0.0031,0.00315,39386051
2016-05-11,0.0033,0.0033,0.0031,0.00325,36895888
2016-05-12,0.0032,0.0033,0.00315,0.00315,14290147
2016-05-13,0.0031,0.00325,0.0031,0.00325,127055985
2016-05-16,48.21,48.21,46.17,46.565,252569
2016-05-17,46.42,47.73,46.42,46.7,103032
2016-05-18,46.55,46.58,44.785,44.785,9285
2016-05-19,43.58,45.76,43.45,45.42,237209
2016-05-20,46.44,48.08,46.44,47.385,7747
2016-05-23,48.96,50.0625,48.16,48.225,662
2016-05-24,46.85,47.8,45.385,45.385,4538
2016-05-25,44.93,45.9416,44.43,44.7,2754
2016-05-26,46.01,46.01,44.25,44.665,4143
2016-05-27,44.72,45.805,44.72,45.805,45110
2016-05-31,45.8,50,45.8,49.955,1236
2016-06-01,50.38,54.2,50.38,53.33,8225
2016-06-02,55.41,55.935,55.1,55.935,3576
2016-06-03,57.42,57.74,55.36,56.355,6710
2016-06-06,58.24,58.3,56.69,57.415,2862
2016-06-07,58.19,59.475,57.16,59.475,2554
2016-06-08,59.68,60,59.45,59.45,1941
2016-06-09,59.25,64.59,58.28,64.59,411
2016-06-10,63.6,64.13,60.98,62.92,5566
2016-06-13,63.82,65.3,63.82,65.18,2742
2016-06-14,63.72,64.45,62.2,63.17,3022
2016-06-15,64.5,64.5,64.02,64.47,114
2016-06-16,63.34,63.805,62.3,63.805,5172
2016-06-17,62.11,63.93,62.11,63.71,1864
2016-06-20,65.9,68.625,65.9,68.625,1510
2016-06-21,68.14,70.0972,68.04,69.635,10229
2016-06-22,69.39,69.95,68.1,69.56,1651
2016-06-23,65.98,66,63.84,65.845,7269
2016-06-24,65.36,65.88,63.75,65.845,3977
2016-06-27,66.33,66.86,64.5,65.775,4323
2016-06-28,68.23,71.6,68.17,71.6,4074
2016-06-29,72.53,77,72.46,73.585,17363
2016-06-30,72.57,73.92,72.08,73.92,1069
2016-07-01,75.67,76.42,73.62,75.89,7067
2016-07-04,74.15,75.26,73.17,73.365,1258
2016-07-05,74.66,74.66,67.71,67.71,2581
2016-07-06,68.04,69.49,63.57,67.045,5000
2016-07-07,69.26,69.68,65.25,65.545,1822
2016-07-08,66.86,67.91,65.74,67.09,294
2016-07-11,69.9,70.88,65.7,65.785,4737
2016-07-12,64.22,64.96,62.14,62.825,9263
2016-07-13,63.49,66.16,63.08,63.285,4793
2016-07-14,64.15,65.07,62.84,62.84,1541
2016-07-15,63.39,63.57,59.29,61.355,1368
2016-07-18,65,66.59,64.35,64.53,6010
2016-07-19,64.7,65.15,63.59,63.59,270
2016-07-20,63.28,63.28,60.49,60.895,1778
2016-07-21,58.73,61.28,58.56,61.27,4850
2016-07-22,60.57,66.25,60.1362,65.495,8157
2016-07-25,66.18,66.53,63.88,64.055,1040
2016-07-26,61.84,63.83,61.3,62.125,4477
2016-07-27,61.13,63.78,60.86,63.735,263
2016-07-28,61.43,69.715,61.24,69.715,3052
2016-07-29,70.63,72.78,70.09,72.575,3427
2016-08-01,69.25,69.4298,67.5,68.12,112
2016-08-02,66.6,66.92,65.2,65.665,1270
2016-08-03,64.41,69.695,64.41,69.695,3326
2016-08-04,69.7,70.08,69.33,69.805,6386
2016-08-05,68.05,68.64,66.66,67.18,1860
2016-08-08,64.74,65,63.2,63.805,1487
2016-08-09,64.59,64.81,61.445,61.445,3268
2016-08-10,60.04,60.68,58.68,58.68,6170
2016-08-11,58.05,58.88,57.2,58.54,3326
2016-08-12,56.36,59.15,56.15,59.15,10356
2016-08-15,57.11,59.26,56.74,58.48,6043
2016-08-16,58.89,58.89,57.96,58.29,4082
2016-08-17,58.87,59.5,57.7366,59.375,4599
2016-08-18,58.5,60.2,58.12,59.88,14717
2016-08-19,59.4,59.799,56.55,56.755,5985
2016-08-22,57.76,59.78,57.73,59.62,5572
2016-08-23,58.38,60.99,58.09,60.83,6751
2016-08-24,62.36,64.6,61.87,64.175,11592
2016-08-25,63.3,66.335,63.3,66.335,4888
2016-08-26,65.49,66.455,64.2,66.455,5410
2016-08-30,66.48,67.76,64.035,64.035,2951
2016-08-31,63.49,65.15,62.5,64.705,3340
2016-09-01,64.71,65.48,61.57,61.57,2929
2016-09-02,61.63,62.345,60.62,62.345,1043
2016-09-05,59.82,60.71,59,59.31,2846
2016-09-06,59.9,59.9,59.09,59.17,1451
2016-09-07,58.75,59.67,57.54,57.6,949
2016-09-08,58.21,62.025,57.99,62.025,12010
2016-09-09,61.9,62.63,61.25,61.64,4887
2016-09-12,62.25,65.25,62.25,64.73,7007
2016-09-13,64.44,65.5,64.44,65.165,3035
2016-09-14,65.6,65.6,63.355,63.355,60818
2016-09-15,62.5,64.99,62.04,64.7,17510
2016-09-16,64.13,64.905,63.18,64.905,18377
2016-09-19,64.13,65.69,64.13,64.95,272
2016-09-20,66.45,68.97,66.38,68.7,5489
2016-09-21,71.25,71.93,69.5,70.56,6564
2016-09-22,72.25,72.25,68.48,69.37,2896
2016-09-23,66.205,66.205,66.205,66.205,38
2016-09-26,66.63,67.3,66.62,67.3,1831
2016-09-27,67.67,67.76,66.7,66.7,238
2016-09-28,64.14,64.9,63.5,63.575,9029
2016-09-29,66.17,66.17,63.27,64.995,3692
2016-09-30,63,63.24,60.89,60.98,7896
2016-10-03,59.95,60.78,59.6,60.655,1538
2016-10-04,60.24,61.45,60,61.45,1354
2016-10-05,64,64.0844,62.08,63.96,1862
2016-10-06,65.93,67.67,64.11,66.645,14694
2016-10-07,66.48,71.71,66.48,71.71,7070
2016-10-10,72.1,76.95,71.71,76.95,3578
2016-10-11,76.81,77.97,74.32,75.065,4238
2016-10-12,75.05,75.51,73.4176,74.9,1252
2016-10-13,73.3,79.28,72.55,79.05,1763
2016-10-14,80,80.3,78,78.595,2916
2016-10-17,77.65,77.65,77.45,77.45,101
2016-10-18,79.7,79.9,78.5,78.845,3908
2016-10-19,76.24,76.24,75.31,76.2,2983
2016-10-20,74.19,77.1787,74.19,74.965,3572
2016-10-21,75.57,75.57,73.21,73.67,350
2016-10-24,74.5,74.5,70.6206,72.195,5260
2016-10-25,72,72.42,65.73,67.44,8253
2016-10-26,64.21,64.47,60.56,60.56,7445
2016-10-27,61,62.27,60,61.48,3690
2016-10-28,61.3,63.38,61,63.045,2230
2016-10-31,64.05,65,62.5,62.975,1020
2016-11-01,59.03,59.65,55.3,56.565,8015
2016-11-02,53.9,54.7,52,53.46,4908
2016-11-03,51,52.85,50.84,52.77,14113
2016-11-04,50.5,51.965,50.5,51.965,1122
2016-11-07,53.76,53.76,51.7,51.7,5674
2016-11-08,50.37,50.37,47.51,47.51,11474
2016-11-09,46.2,67.69,43.69,45.86,9023
2016-11-10,47.93,47.93,44.38,45.35,9572
2016-11-11,46.2,48.89,45.89,48.6,1819
2016-11-14,49.7,51.08,49.05,50.6,13332
2016-11-15,51.5,52.35,51.115,51.115,7721
2016-11-16,49.79,50.19,49.79,50.09,2500
2016-11-17,50.41,50.41,48.85,48.85,700
2016-11-18,49.35,51.87,48.93,51.755,900
2016-11-21,54.62,55.55,54.04,55,7377
2016-11-22,56.68,56.75,56.68,56.75,1786
2016-11-23,55.23,57.28,54.78,56.65,1309
2016-11-24,58.5,58.5,56.82,58.2,1582
2016-11-25,58.43,60.5,58.12,60.3,3803
2016-11-28,62.11,64.4,62.11,64.2,6873
2016-11-29,64.1,64.21,62.9,62.9,14176
2016-11-30,63.4,65.45,62.92,65.45,6730
2016-12-01,66.55,70.75,66.55,70.75,2694
2016-12-02,71.2,71.4216,69.92,70.1,4051
2016-12-05,73.5,76.45,71.92,76.45,379
2016-12-06,78.5,80.25,76.75,79.1,6275
2016-12-07,79.15,81,78.15,78.15,31545
2016-12-08,76.56,76.75,71.42,76.2,10351
2016-12-09,79.61,82,79.61,81.75,8356
2016-12-12,73.92,75.4,70.8,72.245,7566
2016-12-13,71.61,71.8216,70.72,71.8,211
2016-12-14,70.01,73.25,69.82,72.45,1806
2016-12-15,73.61,73.82,71.86,71.9,3589
2016-12-16,68.51,68.68,68.03,68.68,4844
2016-12-19,67.9,70.7206,66.75,68.4,1666
2016-12-20,67.23,67.62,63.92,64.65,2782
2016-12-21,66,71.2,66,71.2,8016
2016-12-22,74.1,75,72.5,72.965,17723
2016-12-23,73.3,73.81,73.3,73.55,1124
2016-12-28,78.9,80.5,78.3,80.5,5029
2016-12-29,83.14,84,81.955,81.955,2746
2016-12-30,82.71,82.72,81.4,81.8,1771
2017-01-03,70.42,70.88,65.25,65.25,7434
2017-01-04,62.5,64.68,61.96,61.96,5493
2017-01-05,60.18,61.98,58.19,59.05,8409
2017-01-06,59.33,63.03,59.33,63,6496
2017-01-09,60.33,60.33,56.55,57,2845
2017-01-10,57.25,62.215,57.25,62.215,9705
2017-01-11,59.7,63.8,58.96,62.05,3344
2017-01-12,62.35,66.12,61.9216,65.15,4944
2017-01-13,64.52,66,62.87,65,4804
2017-01-16,66.5,68.0212,66.5,67.955,3247
2017-01-17,69.35,69.35,64.5,65.85,5177
2017-01-18,65.7,65.78,62.78,63.35,3692
2017-01-19,62.63,63.6,62.63,63.6,4534
2017-01-20,61.9,62.6,60.91,62.6,2079
2017-01-23,59.7,60.19,57.28,59.75,6878
2017-01-24,62,63.68,62,63.3,1565
2017-01-25,61.39,64.25,61.37,64.1,5442
2017-01-26,65,69.1814,65,68.6,2239
2017-01-27,63.5,63.5,61.03,62.48,7284
2017-01-30,62.62,62.62,59.88,60.245,4908
2017-01-31,57.97,58.29,54.63,55.95,3670
2017-02-01,57.6,58.7,56.25,57.1,2374
2017-02-02,55.63,57.2,55.23,57.2,4030
2017-02-03,55.6,55.98,52.75,52.79,9029
2017-02-06,53.29,53.59,52,52.45,5769
2017-02-07,54.23,55.58,53.94,55.45,4150
2017-02-08,55.2,56,53.3,55.4,2208
2017-02-09,56.75,56.98,55.49,55.745,1061
2017-02-10,52.25,52.95,52.25,52.45,1798
2017-02-13,50.78,51,50.62,50.8,2276
2017-02-14,48.8,49.19,48.8,49.15,1661
2017-02-15,50.03,51.58,50.03,50.75,480
2017-02-16,49.5,49.98,47.92,47.95,736
2017-02-17,47.69,48,47.24,47.55,1258
2017-02-20,45.18,45.33,44.65,44.9,60481
2017-02-21,45.2,45.2,41.1,41.55,7471
2017-02-22,39.05,40.5784,38.39,40.445,75679
2017-02-23,40.77,42.63,40.77,41.7,41142
2017-02-24,41.53,42.27,40.43,40.805,20040
2017-02-27,39.37,39.4,38.85,39.4,6350
2017-02-28,39.01,42.1,38.7,42.1,11633
2017-03-01,41.83,43.78,41.15,43.545,7263
2017-03-02,42.45,43.2,42,43.165,9991
2017-03-03,43.62,43.98,42.895,42.895,1638
2017-03-06,46.05,47.38,45.95,47.115,38953
2017-03-07,44.5,44.71,43.45,44.055,9404
2017-03-08,45.3,46,45.3,45.995,3845
2017-03-09,45.27,47.1,45.27,47.1,6800
2017-03-10,48.23,48.4,46.8069,47.55,6581
2017-03-13,49.59,49.59,48.9,49.305,1544
2017-03-14,49.05,49.25,46,46.44,4491
2017-03-15,46.87,47.08,46.33,46.89,205
2017-03-16,46.3,46.44,44.79,46.03,897
2017-03-17,44.05,45.74,44.05,45.635,5681
2017-03-20,45.53,48.33,45.53,48.33,3340
2017-03-21,49.8,50.44,49.01,50.44,11090
2017-03-22,49.83,50.02,48.67,48.67,5713
2017-03-23,48,49.105,47.6,49.105,1291
2017-03-24,49.33,50.5,49.22,50.45,2813
2017-03-27,51.6,51.6,50.36,51.015,4686
2017-03-28,49.1,50.21,49.1,50.2,4843
2017-03-29,52.52,52.75,52.01,52.52,4050
2017-03-30,52.5,52.57,52.5,52.57,7526
2017-03-31,52.25,53,51.65,51.65,1539
2017-04-03,52.27,52.76,50.22,50.22,1455
2017-04-04,49.57,53.57,49.57,53.57,796
2017-04-05,54.07,56.2,54.07,54.91,2464
2017-04-06,54.07,55.615,53.61,55.615,624
2017-04-07,55.25,55.25,53.65,53.65,1900
2017-04-10,52.85,53.5,52.75,53.21,3297
2017-04-11,52.9,53.5,50.46,50.46,3665
2017-04-12,50.65,51.22,49.9,50.95,1899
2017-04-13,50.25,52.25,50.25,51.13,15879
2017-04-18,50.5,51.25,50,51.005,1500
2017-04-19,50.6,52.2,50.6,52.075,4082
2017-04-20,51.78,51.92,50.6977,50.85,2846
2017-04-21,51.25,51.39,50.83,50.83,1965
2017-04-24,49.89,50.06,47.59,48.1,14606
2017-04-25,48.4,48.88,47.5,47.51,20633
2017-04-26,49.02,51.36,49.02,51.33,7958
2017-04-27,51.31,51.31,49.94,50.38,8905
2017-04-28,51.55,51.83,51.55,51.83,240
2017-05-02,49.75,51.36,49.34,49.4,17655
2017-05-03,48.82,50.08,48.82,49.62,7987
2017-05-04,50.45,50.58,49.765,49.765,1122
2017-05-05,50.15,50.625,50.15,50.625,2170
2017-05-08,50.43,50.43,47.85,48.045,3460
2017-05-09,48.88,50.19,48.88,50.08,6174
2017-05-10,50.95,53.23,50.89,52.48,3302
2017-05-11,52.03,55,52.03,54.545,5889
2017-05-12,54.6,55.8,54.12,55.765,11703
2017-05-15,55.2,55.2,53.62,54.205,6021
2017-05-16,54.2,54.27,51.11,51.17,13558
2017-05-17,49.93,49.93,49.11,49.11,8219
2017-05-18,49.49,50.3,49.49,50.05,768
2017-05-19,51.05,51.58,51.05,51.445,3248
2017-05-22,52.25,53.45,52.11,53.45,3172
2017-05-23,53.05,53.05,51.935,51.935,780
2017-05-24,50.55,50.82,49.2,49.775,7498
2017-05-25,50.9,51.03,48.52,48.52,984
2017-05-26,48.44,48.44,48.44,48.44,0
2017-05-30,46.77,47.32,45.24,45.24,10558
2017-05-31,45.15,45.15,42.53,43.11,4239
2017-06-01,43.9,43.9,40.705,40.705,3964
2017-06-02,42.04,42.04,40.48,41.06,11258
2017-06-05,41,41.98,39.6,40.45,6605
2017-06-06,41.75,42,41.435,41.435,4235
2017-06-07,42.8,43.25,41.955,41.955,4517
2017-06-08,41,42.18,40.75,41.415,1562
2017-06-09,41.82,42.05,41.82,41.94,562
2017-06-12,41.9,42.23,41.71,41.71,2633
2017-06-13,40.3,40.3,39.5,39.665,11380
2017-06-14,39.7,39.75,38.28,39.085,5262
2017-06-15,38.88,41.3,38.75,41.3,7629
2017-06-16,42,42.66,41.805,41.805,1229
2017-06-19,39.52,39.52,37.905,37.905,5948
2017-06-20,37.915,38.29,37.87,37.915,303
2017-06-21,38.1,38.86,38.1,38.56,4001
2017-06-22,37.51,38.715,37.51,38.715,1640
2017-06-23,38.29,38.87,38.29,38.87,1589
2017-06-26,40.15,40.85,39.88,40.77,2436
2017-06-27,41.78,41.79,41.45,41.79,2100
2017-06-28,42.73,42.82,42.5,42.555,4379
2017-06-29,42.52,42.52,42,42.3,1906
2017-06-30,40.6,40.7,39.53,39.53,1007
2017-07-03,40.4,41.1,40.4,41.1,702
2017-07-04,39.1,39.7,39,39.16,1239
2017-07-05,40.3,40.3,36.37,36.37,2442
2017-07-06,36.49,36.75,36.48,36.57,1851
2017-07-07,37.175,37.47,37.175,37.175,136
2017-07-10,37.85,37.88,37.85,37.88,530
2017-07-11,38.97,40.35,38.97,40.345,457
2017-07-12,40.15,40.15,39.23,39.23,1169
2017-07-13,39.1,39.69,39.05,39.69,1309
2017-07-14,38.7,39.05,38.7,39.05,10711
2017-07-17,40.5,40.5,40.44,40.44,171
2017-07-18,41.12,41.495,41,41.495,3765
2017-07-19,41.47,42,41.33,41.595,2302
2017-07-20,41.8,41.8,41.045,41.045,250
2017-07-21,40.35,40.35,39.675,39.675,500
2017-07-24,37.9,37.96,36.91,36.91,20072
2017-07-25,37.3,37.74,37.21,37.69,8633
2017-07-26,37.39,37.39,36.88,36.88,1572
2017-07-27,37.2,39.41,37.2,38.935,12127
2017-07-28,38.82,38.85,38.55,38.73,15787
2017-07-31,36.62,36.62,34.92,35.12,17337
2017-08-01,35.18,35.23,33.92,34.315,4006
2017-08-02,34.89,35,34.875,34.875,7774
2017-08-03,34.98,34.98,34.7,34.7,7162
2017-08-04,34.03,34.31,33.955,33.955,1854
2017-08-07,34.41,34.41,33.82,34.145,3427
2017-08-08,35.1,35.1,34.43,34.745,557
2017-08-09,34.92,36.48,34.92,36.48,1755
2017-08-10,36.15,38.93,36.15,38.58,17449
2017-08-11,38.54,38.84,38.335,38.335,4450
2017-08-14,38.27,38.4,37.36,37.36,5126
2017-08-15,37.64,38.065,37.64,38.065,1913
2017-08-16,36.92,36.985,36.92,36.985,8
2017-08-17,36.5,37.235,36.5,37.235,494
2017-08-18,37.25,37.59,37.045,37.045,5215
2017-08-21,37.28,38.37,37.24,38.37,6183
2017-08-22,38.62,38.62,37.46,37.46,6584
2017-08-23,36.96,37.555,36.96,37.555,134
2017-08-24,37.705,37.705,37.705,37.705,0
2017-08-25,36.45,36.645,36.45,36.645,1191
2017-08-29,37.56,37.56,37.2,37.2,700
2017-08-30,37.105,37.105,37.03,37.105,10
2017-08-31,37.0285,37.885,37.0285,37.885,9
2017-09-01,39,40.02,38.3,40.02,13715
2017-09-04,39.4,39.4,39.38,39.38,91
2017-09-05,38.07,38.1,37.62,37.76,30223
2017-09-06,37.75,38.93,37.75,38.705,97827
2017-09-07,38.7,38.89,37.84,37.84,4405
2017-09-08,37.7,37.76,36.055,36.055,4994
2017-09-11,36.55,36.71,36.55,36.59,1367
2017-09-12,38.93,39.065,38.91,39.065,108139
2017-09-13,38.69,39.45,38.69,39.45,3444
2017-09-14,39.52,40.33,39.52,40.33,36238
2017-09-15,39,39.01,38.2,38.265,5233
2017-09-18,39.44,41,39.44,40.87,13561
2017-09-19,41.28,41.59,41.135,41.135,2459
2017-09-20,40.91,41.2,40.81,40.81,3939
2017-09-21,39.93,40,37.255,37.255,10833
2017-09-22,36.87,37.04,36.66,37.04,241185
2017-09-25,37.06,37.3,36.27,36.27,4413
2017-09-26,36.62,36.8599,36.41,36.41,6979
2017-09-27,38.05,38.05,37.7,37.885,1077
2017-09-28,37.1,37.65,37.1,37.33,9714
2017-09-29,36.73,36.73,36.685,36.685,2014
2017-10-02,34.87,34.87,33.74,33.74,5921
2017-10-03,34.67,34.67,33.74,33.88,22829
2017-10-04,35.02,35.115,35.02,35.115,3402
2017-10-05,34.8,35.56,34.76,35.17,9048
2017-10-06,34.09,34.26,33.08,33.08,4058
2017-10-09,33,33.27,32.55,32.665,8311
2017-10-10,32.65,33.45,32.65,33.355,7750
2017-10-11,34.34,34.49,34.2,34.465,3278
2017-10-12,34.25,35.21,33.72,35.105,2703
2017-10-13,35.43,35.76,35.37,35.705,8926
2017-10-16,34.88,34.88,34.15,34.15,16047
2017-10-17,35.17,35.485,35.17,35.485,5104
2017-10-18,34.5,34.56,33.84,33.84,7639
2017-10-19,34.33,34.33,32.95,32.95,4522
2017-10-20,34.25,34.61,34.23,34.23,30606
2017-10-23,35.5,35.715,35.22,35.715,24486
2017-10-24,35.53,35.53,34.815,34.815,5775
2017-10-25,35.25,35.37,34.57,34.685,4522
2017-10-26,33.87,34,33.19,33.66,7400
2017-10-27,33.23,33.23,31.23,31.53,9496
2017-10-30,31.6,32.4,31.5,32.115,2178
2017-10-31,32.09,32.09,30.53,30.6,7941
2017-11-01,30.54,30.55,29.44,29.885,4259
2017-11-02,31.02,31.32,30.85,30.85,455
2017-11-03,31.32,31.76,31.32,31.76,2
2017-11-06,33,33.94,33,33.94,3434
2017-11-07,34.69,34.69,33.84,34.32,22403
2017-11-08,34.28,35.2,34.11,34.985,9494
2017-11-09,35.54,36.05,35.03,35.485,15680
2017-11-10,36.05,36.05,35.414,35.535,9470
2017-11-13,34.63,35.845,34.63,35.845,802
2017-11-14,33.78,33.88,32.96,32.96,10239
2017-11-15,33.55,34.475,33.5,34.475,23973
2017-11-16,33.27,33.63,33.1,33.1,7594
2017-11-17,33.58,33.58,33.5,33.5,2378
2017-11-20,32.42,32.63,32.3,32.63,2544
2017-11-21,31.95,32.42,31.95,32.42,800
2017-11-22,31.8,31.8,30.7,30.92,15809
2017-11-23,30.6,30.6,29.71,29.71,7774
2017-11-24,29.71,29.71,28.81,28.81,5541
2017-11-27,29.79,29.85,29.32,29.33,4518
2017-11-28,30.84,32.195,30.84,32.195,15949
2017-11-29,33,33.65,32.84,33.205,13193
2017-11-30,31.64,31.64,30.5,30.96,15397
2017-12-01,31.36,31.6,30.62,30.96,12767
2017-12-04,31.47,31.47,29.05,29.08,11360
2017-12-05,28.55,29,27.35,27.54,9951
2017-12-06,27.59,28.31,27.28,27.78,3613
2017-12-07,26.47,26.58,25.11,25.11,15403
2017-12-08,25.26,25.61,24.9925,24.9925,742
2017-12-11,25.8,25.92,25.8,25.92,4651
2017-12-12,26.01,26.01,23.95,23.9625,1549
2017-12-13,23.835,23.9,23.48,23.5375,1837
2017-12-14,23.05,23.1,22.96,23.06,4412
2017-12-15,23.935,23.935,22.765,22.765,5621
2017-12-18,23.3,24.565,23.21,24.2225,13449
2017-12-19,23.65,23.95,23.455,23.455,3244
2017-12-20,23.605,23.605,21.9675,21.9675,277
2017-12-21,21.64,22.01,21.64,21.7225,1490
2017-12-22,21.225,21.7675,21.225,21.7675,1369
2017-12-27,23.36,23.75,23.36,23.62,3497
2017-12-28,24.85,27.065,24.85,27.065,2744
2017-12-29,27.54,27.54,27,27.525,2056
2018-01-02,27.3,29.04,27.3,27.965,9017
2018-01-03,27.67,27.67,27.07,27.07,2617
2018-01-04,27.7,27.7,27.25,27.485,1150
2018-01-05,24.13,24.2725,24.13,24.2725,768
2018-01-08,24.9172,24.9172,24.81,24.81,757
2018-01-09,25.92,25.92,24.64,24.78,1282
2018-01-10,26.69,26.7,25.53,25.53,9529
2018-01-11,25.95,26.955,25.95,26.955,3
2018-01-12,27.82,28.5,27.24,27.695,16142
2018-01-15,27.54,27.995,27.54,27.995,2870
2018-01-16,26.85,27.295,26.56,27.295,9116
2018-01-17,28.09,29.335,28.09,29.335,20650
2018-01-18,29.1,29.1,27.24,27.24,9171
2018-01-19,27.66,28.42,27.66,28.42,4
2018-01-22,27.75,27.75,27.2,27.515,951
2018-01-23,29.05,29.55,29,29.42,5304
2018-01-24,30.92,31.14,30.45,30.815,9748
2018-01-25,31.05,31.75,30.93,31.12,8122
2018-01-26,31.07,32.36,31.07,32.36,7761
2018-01-29,30.21,31.64,29.71,31.64,8504
2018-01-30,33.12,33.57,32.53,32.925,8872
2018-01-31,28.89,28.89,28.89,28.89,0
2018-02-01,26.8,26.8,25.83,25.855,4836
2018-02-02,26.73,26.73,25.75,25.75,6370
2018-02-05,25.97,25.97,24.21,24.21,5013
2018-02-06,23.73,23.73,23.73,23.73,0
2018-02-07,24.02,24.02,23.11,23.11,1100
2018-02-08,23.235,23.68,23.235,23.255,1950
2018-02-09,22.45,22.45,21.425,21.63,4061
2018-02-12,21.095,21.095,21.095,21.095,3
2018-02-13,21.67,21.94,21.67,21.94,971
2018-02-14,21.765,21.765,21.64,21.64,647
2018-02-15,20.905,21.37,20.905,21.29,3485
2018-02-16,21.3408,21.3408,21.255,21.255,209
2018-02-19,21.58,21.58,21.58,21.58,0
2018-02-20,22.35,22.35,22.215,22.215,6403
2018-02-21,21.55,22.515,21.55,22.515,812
2018-02-22,22.505,22.525,22.435,22.435,2337
2018-02-23,21.68,21.955,21.68,21.955,1550
2018-02-26,22.955,23.045,22.5575,22.5575,12215
2018-02-27,22.745,22.745,22.745,22.745,0
2018-02-28,22.35,22.595,22.35,22.595,1200
2018-03-01,22.96,22.96,22.96,22.96,0
2018-03-02,22.915,22.915,22.915,22.915,0
2018-03-05,23.06,23.06,23.06,23.06,0
2018-03-06,23.425,23.425,23.425,23.425,0
2018-03-07,24.155,24.155,24.155,24.155,0
2018-03-08,23.875,23.875,23.755,23.755,2100
2018-03-09,23.175,23.425,23.175,23.425,368
2018-03-12,23.47,24.35,23.315,24.31,2878
2018-03-13,24.35,24.35,24.175,24.175,325
2018-03-14,23.1725,23.1725,23.1725,23.1725,0
2018-03-15,23.3,23.3,22.4,22.4,300
2018-03-16,22.45,22.455,22.44,22.455,650
2018-03-19,22.555,22.83,21.96,21.96,6425
2018-03-20,22.65,22.65,22.65,22.65,0
2018-03-21,22.455,22.51,22.11,22.18,34603
2018-03-22,21.94,21.94,21.455,21.705,203
2018-03-23,21.53,21.53,21.3,21.3425,1028
2018-03-26,21.1,21.6625,21.1,21.6625,236
2018-03-27,21.895,22.01,21.665,22.01,1332
2018-03-28,22.32,22.45,22.32,22.42,2302
2018-03-29,22.86,23.22,22.86,23.055,692
2018-04-03,21.95,22.345,21.95,22.345,550
2018-04-04,22.27,22.935,22.11,22.935,7950
2018-04-05,22.15,22.435,21.55,21.785,6781
2018-04-06,22.5,22.5,22.22,22.2625,2510
2018-04-09,21.91,21.91,21.5,21.53,467
2018-04-10,22.17,22.17,21.36,21.61,7475
2018-04-11,21.36,21.89,21.36,21.89,6406
2018-04-12,21.595,21.8,21.595,21.8,12
2018-04-13,22.86,22.86,22.77,22.77,200
2018-04-16,22.8,23.15,22.8,22.955,1719
2018-04-17,22.8125,22.8125,22.8125,22.8125,0
2018-04-18,23.25,23.25,23.1,23.1,523
2018-04-19,22.41,22.41,22.11,22.11,25
2018-04-20,21.575,22.2125,21.575,22.2125,109
2018-04-23,22.315,22.58,22.315,22.58,27
2018-04-24,23.1725,23.1725,23.1725,23.1725,0
2018-04-25,23.165,23.165,22.8825,22.8825,1784
2018-04-26,23.22,23.45,23.22,23.3975,6268
2018-04-27,22.575,22.575,22.575,22.575,0
2018-04-30,22.55,22.55,21.9325,21.9325,2619
2018-05-01,23.02,23.15,23.02,23.15,511
2018-05-02,22.88,22.88,22.36,22.36,3984
2018-05-03,22.395,22.395,21.445,21.455,1403
2018-05-04,21.895,21.895,21.435,21.465,1703
2018-05-08,21.375,21.375,21.375,21.375,0
2018-05-09,22,22,21.67,21.67,100
2018-05-10,21.255,22.695,21.255,22.695,1201
2018-05-11,22.7,22.765,22.7,22.765,200
2018-05-14,22.86,23.12,22.795,23.12,366
2018-05-15,23.1,23.405,23.1,23.3125,1274
2018-05-16,22.92,23.0175,22.92,23.0175,16074
2018-05-17,22.63,23.305,22.63,23.305,7424
2018-05-18,23.495,23.905,23.495,23.905,501
2018-05-21,23.1325,23.1325,23.1325,23.1325,0
2018-05-22,24,24.18,24,24.175,686
2018-05-23,24.55,25.15,24.54,25.12,4254
2018-05-24,24.96,25.17,24.67,25.17,15613
2018-05-25,25.01,25.01,25.01,25.01,0
2018-05-29,24.32,24.32,23.63,23.665,88
2018-05-30,23.655,23.655,23.655,23.655,0
2018-05-31,23.905,25.155,23.905,25.155,6300
2018-06-01,24.7,24.71,24.625,24.635,6070
2018-06-04,24.7175,24.7175,24.7175,24.7175,0
2018-06-05,24.1,24.1,23.7325,23.7325,104
2018-06-06,23.805,23.805,23.7,23.7,103
2018-06-07,23.955,24.69,23.955,24.69,1054
2018-06-08,23.89,23.89,23.6025,23.6025,1100
2018-06-11,24.53,24.615,24.53,24.615,235
2018-06-12,24.1675,24.1675,24.1675,24.1675,0
2018-06-13,24.31,24.95,24.31,24.95,21190
2018-06-14,24.645,24.8125,24.645,24.8125,1
2018-06-15,25.89,25.89,25.81,25.81,10012
2018-06-18,26.1,26.1,25.21,25.21,177
2018-06-19,24.145,24.145,24.145,24.145,0
2018-06-20,24.89,24.905,24.89,24.905,5050
2018-06-21,25.2,25.2,24.845,24.845,1211
2018-06-22,24.4,24.4,24.4,24.4,0
2018-06-25,24.065,24.155,24.065,24.155,1
2018-06-26,24.1,24.1,24.1,24.1,0
2018-06-27,25.18,25.18,25.18,25.18,0
2018-06-28,25.18,25.18,25.18,25.18,0
2018-06-29,24.555,24.555,24.225,24.225,2169
2018-07-02,23.52,23.52,23.2575,23.2575,2
2018-07-03,23.4725,23.4725,23.4725,23.4725,0
2018-07-04,22.7125,22.7125,22.7125,22.7125,0
2018-07-05,23.0625,23.0625,23.0625,23.0625,0
2018-07-06,22.995,22.995,22.9275,22.9275,2200
2018-07-09,22.94,23.11,22.6525,22.6525,2233
2018-07-10,22.3,22.3,22.155,22.155,810
2018-07-11,22.5225,22.5225,22.5225,22.5225,0
2018-07-12,22.335,22.43,22.1475,22.1475,9400
2018-07-13,22.225,22.225,21.605,21.605,8216
2018-07-16,21.48,21.605,21.44,21.5625,7088
2018-07-17,21.465,21.735,21.215,21.215,8790
2018-07-18,21.135,21.135,20.965,20.995,1400
2018-07-19,21.12,21.55,21.12,21.515,7607
2018-07-20,21.565,21.565,21.565,21.565,0
2018-07-23,20.945,21,20.8375,20.8375,1322
2018-07-24,21.342,21.342,20.945,21.29,923
2018-07-25,21.8075,21.8075,21.8075,21.8075,0
2018-07-26,22.016,22.0575,21.84,22.0575,1000
2018-07-27,22.4275,22.4275,22.4275,22.4275,0
2018-07-30,22.315,22.585,22.315,22.585,7511
2018-07-31,22.605,22.825,22.605,22.825,220
2018-08-01,22.125,22.125,22.125,22.125,0
2018-08-02,22.41,22.865,22.41,22.865,3025
2018-08-03,23.5275,23.5275,23.5275,23.5275,0
2018-08-06,23.27,23.3125,23.27,23.3125,1023
2018-08-07,23.605,24.06,23.605,23.97,1057
2018-08-08,24.715,24.7375,24.715,24.7375,100
2018-08-09,24.95,25.135,24.94,25.135,273
2018-08-10,24.735,24.75,24.735,24.75,400
2018-08-13,24.47,24.7975,24.435,24.7975,1371
2018-08-14,25.39,25.39,25.39,25.39,0
2018-08-15,24.78,24.895,24.78,24.895,600
2018-08-16,24.81,24.81,24.53,24.53,3
2018-08-17,25.08,25.08,25.08,25.08,0
2018-08-20,24.805,24.805,24.805,24.805,0
2018-08-21,24.895,24.895,24.895,24.895,0
2018-08-22,25.05,25.05,24.84,24.84,3631
2018-08-23,24.9,24.9,24.8575,24.8575,3
2018-08-24,24.97,24.97,24.4325,24.4325,125
2018-08-28,24.97,24.97,22.955,22.955,125
2018-08-29,23.0825,23.0825,23.0825,23.0825,0
2018-08-30,23.535,23.535,23.535,23.535,0
2018-08-31,24.13,24.31,24.13,24.2325,7501
2018-09-03,23.42,23.42,23.29,23.3625,15000
2018-09-04,22.9575,22.9575,22.9575,22.9575,0
2018-09-05,22.45,22.45,22.4425,22.4425,248
2018-09-06,21.915,21.95,21.785,21.785,290
2018-09-07,21.73,21.73,21.6875,21.6875,539
2018-09-10,22.0525,22.0525,22.0525,22.0525,0
2018-09-11,21.8875,21.8875,21.8875,21.8875,0
2018-09-12,22.2475,22.2475,22.2475,22.2475,0
2018-09-13,22.23,22.365,22.23,22.365,440
2018-09-14,21.215,21.215,21.215,21.215,150
2018-09-17,21.71,21.71,21.71,21.71,0
2018-09-18,21.73,22.635,21.73,22.635,281
2018-09-19,23.305,23.305,23.18,23.19,2226
2018-09-20,23.18,23.81,23.18,23.81,430
2018-09-21,24.595,24.595,24.5175,24.5175,1516
2018-09-24,25.4,25.4,25.4,25.4,0
2018-09-25,25.75,25.87,25.605,25.605,634
2018-09-26,25.98,25.98,25.98,25.98,0
2018-09-27,25.94,25.94,25.94,25.94,0
2018-09-28,24.95,24.95,24.95,24.95,0
2018-10-01,26,26.495,26,26.495,494
2018-10-02,27.05,27.85,27.05,27.85,963
2018-10-03,28.35,29.12,28.22,29.05,1761
2018-10-04,29.1,29.11,28.025,28.025,2013
2018-10-05,28.56,28.56,27.3,27.605,2735
2018-10-08,29.665,29.665,29.665,29.665,0
2018-10-09,30,30,29.545,29.545,1306
2018-10-10,30.55,31.16,30.195,30.195,15736
2018-10-11,29,29.05,28.6,28.6,140
2018-10-12,28.57,28.645,28.57,28.645,70
2018-10-15,29.6,29.6,29.6,29.6,0
2018-10-16,29.845,29.845,29.845,29.845,0
2018-10-17,30.18,30.18,30,30,86
2018-10-18,29.21,29.21,29.21,29.21,0
2018-10-19,29.03,29.135,28.72,29.135,3480
2018-10-22,29.2,29.2,28.265,28.265,700
2018-10-23,27.53,29.31,27.53,29.31,1380
2018-10-24,28.635,28.635,28.635,28.635,0
2018-10-25,28.565,28.565,28.565,28.565,0
2018-10-26,27.235,27.235,27.235,27.235,0
2018-10-29,26.65,27.325,26.65,27.325,131545
2018-10-30,28.05,28.15,27.17,27.17,112
2018-10-31,28.015,28.015,28.015,28.015,0
2018-11-01,28.15,28.15,28.09,28.135,667
2018-11-02,26.87,27.67,26.87,27.67,300
2018-11-05,31.21,32.5,31.15,32.445,2114
2018-11-06,32.54,32.885,32.54,32.885,9150
2018-11-07,32.22,32.22,32.22,32.22,0
2018-11-08,32.095,32.095,32.095,32.095,0
2018-11-09,34.13,36.85,34.13,36.615,18613
2018-11-12,36.9,39,36.58,37.24,13115
2018-11-13,40.07,42.23,39.77,41.095,5335
2018-11-14,43.47,54,43.47,53.105,11442
2018-11-15,54.35,54.62,41.605,41.605,4721
2018-11-16,38.48,43.8,37,41.42,12532
2018-11-19,48.44,50.76,48,50.76,3178
2018-11-20,47.65,47.65,46.98,46.98,2871
2018-11-21,49.415,49.415,49.415,49.415,0
2018-11-22,45.84,45.84,41.21,41.87,1831
2018-11-23,43.31,49.045,42.72,49.045,386
2018-11-26,39.28,40.585,39.27,40.585,3000
2018-11-27,41.75,41.75,41.745,41.745,1200
2018-11-28,41.98,45.34,41.98,45.34,973
2018-11-29,49.12,49.12,46.51,46.745,10874
2018-11-30,49.47,49.83,47.16,47.49,5200
2018-12-03,42.57,43.88,42.57,43.78,154
2018-12-04,44.95,47.8,44.93,47.28,1029
2018-12-05,48.34,49,46.19,46.19,4271
2018-12-06,43.325,43.325,43.325,43.325,0
2018-12-07,41.75,47.575,41.75,47.575,1016
2018-12-10,45.8,46.195,45.8,46.195,2
2018-12-11,45.87,45.87,43.73,44.1,826
2018-12-12,42.92,43.36,40.585,40.585,2288
2018-12-13,40.69,40.69,39.875,39.875,21224
2018-12-14,36.43,36.43,36.43,36.43,0
2018-12-17,32.2,32.2,31.38,31.49,12225
2018-12-18,30.01,31.01,30.01,31.01,11869
2018-12-19,31.86,31.86,29.4,30.365,26119
2018-12-20,33.89,33.89,32.39,32.765,441
2018-12-21,31.2,31.94,31.2,31.94,12745
2018-12-24,31.81,31.81,31.81,31.81,0
2018-12-27,28.1,28.8,27.39,27.5,9281
2018-12-28,27.04,27.04,26.355,26.355,403
2018-12-31,23.29,23.29,23.1,23.18,704
2019-01-02,21.515,21.515,20.64,21.305,24260
2019-01-03,20.265,20.265,19.965,19.965,39197
2019-01-04,20.76,21.5,20.48,20.835,29953
2019-01-07,20.925,21.205,20.835,21.205,1400
2019-01-08,21.43,21.665,21.43,21.5025,10879
2019-01-09,21.345,21.385,20.75,20.9325,7263
2019-01-10,21.575,21.575,21.015,21.065,14030
2019-01-11,21.065,21.3625,21.065,21.3625,350
2019-01-14,24.305,26.2,24.305,25.95,20841
2019-01-15,27.37,27.37,26.07,26.5,17060
2019-01-16,26.44,29,26.44,28,6455
2019-01-17,26.95,27.16,25.335,25.335,5668
2019-01-18,24.64,24.64,23.93,24.26,11476
2019-01-21,24.67,24.67,23.965,24.44,1102
2019-01-22,24.11,24.11,23.3,23.465,91
2019-01-23,23.28,23.38,22.7325,22.7325,12012
2019-01-24,22.69,23.16,22.69,23.16,544
2019-01-25,22.82,23.0925,22.82,23.0925,351
2019-01-28,20.7,21.115,20.54,21.115,10536
2019-01-29,20.715,20.715,19.79,20.595,604657
2019-01-30,20.45,20.72,20.45,20.54,8578
2019-01-31,21.195,21.225,19.7975,19.7975,19414
2019-02-01,19.805,19.805,19.39,19.4425,48211
2019-02-04,18.26,18.315,17.6,17.89,7845
2019-02-05,17.43,18.1,17.43,18.1,4689
2019-02-06,17.93,17.93,17.6,17.6,2339
2019-02-07,17.135,17.3,16.55,16.5525,5522
2019-02-08,16.63,16.63,16.495,16.525,5503
2019-02-11,17.84,17.8675,17.72,17.8675,537
2019-02-12,17.57,17.6875,17.56,17.6875,552
2019-02-13,16.87,16.925,16.7225,16.7225,3705
2019-02-14,16.945,17.03,16.69,16.69,2959
2019-02-15,16.575,16.825,16.575,16.6,4412
2019-02-18,17.085,17.085,17.0125,17.0125,803
2019-02-19,17.215,17.54,17.215,17.2675,2506
2019-02-20,17.57,17.57,17.57,17.57,0
2019-02-21,17.88,17.94,17.625,17.7025,11344
2019-02-22,17.75,17.87,17.75,17.825,2039
2019-02-25,18.59,18.59,18.35,18.4675,6907
2019-02-26,19.12,19.31,18.9475,18.9475,14927
2019-02-27,18.64,18.78,18.23,18.655,4296
2019-02-28,19.02,19.15,18.7125,18.7125,1049
2019-03-01,19.29,19.29,19.28,19.28,3553
2019-03-04,19.195,19.195,19.155,19.155,11491
2019-03-05,19.74,19.755,19.4175,19.4175,850
2019-03-06,19.74,19.74,19.25,19.36,8149
2019-03-07,19.2475,19.2475,19.2475,19.2475,0
2019-03-08,19.775,19.81,19.5875,19.5875,5889
2019-03-11,18.865,18.915,18.415,18.4325,3000
2019-03-12,18.455,18.455,18.3825,18.3825,400
2019-03-13,18.55,19.055,18.55,19.055,3400
2019-03-14,19.3,19.435,19.2675,19.2675,2612
2019-03-15,19.42,19.46,18.795,18.8225,3164
2019-03-18,18.54,19.235,18.5,19.235,11713
2019-03-19,19.55,19.65,19.43,19.43,4501
2019-03-20,19.2,19.2,18.99,19.01,892
2019-03-21,19.085,19.145,18.67,18.75,6259
2019-03-22,18.505,18.51,18.16,18.16,906
2019-03-25,17.955,18.185,17.795,18.0925,2390
2019-03-26,18.145,18.205,18.085,18.085,1770
2019-03-27,17.865,17.865,17.2225,17.2225,3000
2019-03-28,17.68,17.825,17.61,17.6625,6109
2019-03-29,17.33,17.33,16.92,17.1025,1689
2019-04-01,17.025,17.495,16.99,17.495,7707
2019-04-02,17.185,17.37,16.98,17.045,4743
2019-04-03,17,17.085,16.79,16.8825,5726
2019-04-04,17.01,17.045,16.4675,16.4675,5707
2019-04-05,16.425,16.675,16.425,16.675,7456
2019-04-08,17.07,17.45,16.785,17.39,7632
2019-04-09,17.475,17.475,17.175,17.18,2371
2019-04-10,17.525,17.525,17.3725,17.3725,600
2019-04-11,17.19,17.21,16.99,17.14,4565
2019-04-12,16.89,16.89,16.7525,16.7525,305
2019-04-15,16.585,16.585,16.165,16.1925,4211
2019-04-16,16.02,16.02,15.8075,15.8075,18088
2019-04-17,15.8,15.8,15.265,15.265,12039
2019-04-18,14.99,15.07,14.79,15.07,6606
2019-04-23,15.11,15.11,14.375,14.385,20766
2019-04-24,14.51,14.52,14.39,14.435,1161
2019-04-25,14.52,14.8,14.38,14.635,3540
2019-04-26,14.7,15.235,14.7,15.235,1400
2019-04-29,15.18,15.19,15.035,15.035,1056
2019-04-30,15.305,15.445,15.065,15.17,653
2019-05-01,15.06,15.555,15.06,15.555,1200
2019-05-02,14.935,14.935,14.935,14.935,0
2019-05-03,14.84,14.85,14.7775,14.7775,655
2019-05-07,14.335,14.64,14.3,14.5925,3654
2019-05-08,14.56,15.3625,14.56,15.3625,3995
2019-05-09,15.18,15.18,14.805,14.945,3078
2019-05-10,15.06,15.465,14.98,15.465,2468
2019-05-13,15.385,15.75,15.23,15.3975,10126
2019-05-14,15.66,15.85,15.65,15.65,4771
2019-05-15,15.89,15.89,15.315,15.315,5220
2019-05-16,15.26,15.605,15.21,15.605,5022
2019-05-17,15.64,15.815,15.46,15.75,6225
2019-05-20,15.87,16.28,15.825,16,12096
2019-05-21,15.75,15.785,15.235,15.235,3729
2019-05-22,15.19,15.19,14.64,14.665,3747
2019-05-23,14.41,14.535,14.3,14.51,3354
2019-05-24,14.645,14.69,14.305,14.6725,4130
2019-05-28,14.465,14.5825,14.245,14.5825,1818
2019-05-29,14.82,15.23,14.8,15.18,7306
2019-05-30,14.77,14.77,14.12,14.12,4306
2019-05-31,14.34,14.34,13.43,13.49,10217
2019-06-03,13.1,13.1,12.53,12.5425,19642
2019-06-04,12.66,12.93,12.43,12.83,10306
2019-06-05,12.755,12.775,12.4475,12.4475,4603
2019-06-06,12.26,12.395,11.765,11.765,20556
2019-06-07,11.93,11.955,11.6,11.9125,7241
2019-06-10,11.8,12.13,11.8,12.095,4938
2019-06-11,11.91,12.225,11.91,12.225,2117
2019-06-12,12.39,12.405,12.3075,12.3075,2233
2019-06-13,12.165,12.205,11.995,11.995,3343
2019-06-14,11.96,12.47,11.96,12.4675,916
2019-06-17,12.48,12.485,12.19,12.375,3478
2019-06-18,12.28,12.28,11.71,11.75,8857
2019-06-19,11.72,11.75,11.61,11.61,147
2019-06-20,11.215,11.215,10.2325,10.2325,2892
2019-06-21,10.365,10.365,10.05,10.1225,14908
2019-06-24,10.34,10.945,10.34,10.92,2555
2019-06-25,11.12,11.12,10.8475,10.8475,378
2019-06-26,11.2,11.2525,11.135,11.2525,507
2019-06-27,11.2,11.6225,11.135,11.6225,507
2019-06-28,11.46,11.94,11.395,11.55,4966
2019-07-01,11.53,11.545,10.58,10.58,1712
2019-07-02,10.875,11,10.82,10.875,1413
2019-07-03,11.06,11.135,11.0325,11.0325,900
2019-07-04,11.075,11.265,11.04,11.04,4509
2019-07-05,12.135,12.6775,12.135,12.6775,8850
2019-07-08,12.56,12.66,12.13,12.1625,16826
2019-07-09,12.34,12.63,12.205,12.63,2606
2019-07-10,12.74,13.32,12.685,13.255,7930
2019-07-11,13,13.34,13,13.075,6665
2019-07-12,12.57,13.08,12.57,12.89,7316
2019-07-15,12.835,12.85,12.2375,12.2375,13047
2019-07-16,12.385,12.385,11.58,11.5975,7488
2019-07-17,11.57,11.68,11.46,11.46,3389
2019-07-18,11.45,11.45,11.055,11.055,2130
2019-07-19,11.12,11.23,10.75,10.8,1343
2019-07-22,11.205,11.37,11.095,11.355,2175
2019-07-23,11.365,11.495,11.275,11.275,2419
2019-07-24,10.9,10.9,10.575,10.575,704
2019-07-25,10.625,10.915,10.625,10.755,186506
2019-07-26,10.6,10.645,10.06,10.0825,11258
2019-07-29,10.085,10.09,9.5938,9.5938,5449
2019-07-30,9.67,9.9,9.67,9.7538,2343
2019-07-31,9.86,11.0025,9.86,11.0025,1789
2019-08-01,10.87,11.645,10.865,10.965,6756
2019-08-02,9.45,9.47,9.45,9.45875,1686
2019-08-05,9.0225,9.35125,9.0225,9.35125,2542
2019-08-06,9.4525,9.6913,9.3625,9.6913,17396
2019-08-07,9.565,9.565,9.5375,9.5375,4462
2019-08-08,9.5975,9.9175,9.59,9.8825,188323
2019-08-09,9.52,9.765,9.455,9.7525,3285
2019-08-12,9.73,9.73,9.6063,9.6063,901
2019-08-13,9.6825,9.9475,9.6825,9.9475,403
2019-08-14,10.145,10.145,9.6775,9.7325,3539
2019-08-15,9.89,10.695,9.8825,10.695,6609
2019-08-16,10.315,10.33,9.9663,9.9663,3100
2019-08-19,9.9675,9.9675,9.9025,9.9025,1374
2019-08-20,10.23,10.28,10.215,10.28,301000
2019-08-21,10.3,10.42,9.8825,9.8825,4089
2019-08-22,9.98,9.98,9.8313,9.8313,286
2019-08-23,9.4875,9.6625,9.4875,9.6488,453
2019-08-27,10.055,10.085,9.9325,10.0188,2427
2019-08-28,10.25,10.575,10.18,10.5225,4257
2019-08-29,10.25,10.785,10.25,10.785,4813
2019-08-30,10.66,10.77,10.54,10.65,3727
2019-09-02,10.965,10.99,10.86,10.86,1709
2019-09-03,10.835,11.2625,10.655,11.2625,4643
2019-09-04,11.215,11.7225,11.215,11.7225,5447
2019-09-05,12.12,12.38,11.805,11.94,11150
2019-09-06,12.105,12.71,12.065,12.71,10361
2019-09-09,12.81,13.575,12.81,13.49,25446
2019-09-10,13.79,14.07,13.46,13.5225,70003
2019-09-11,13.655,13.655,13.01,13.495,6975
2019-09-12,12.995,13.335,12.98,13.335,1573
2019-09-13,13.42,13.47,13.15,13.335,5510
2019-09-16,14.17,14.66,14.17,14.225,18624
2019-09-17,14.52,14.675,14.015,14.415,20644
2019-09-18,14.505,14.525,13.865,13.875,60504
2019-09-19,13.76,13.775,13.04,13.1325,7830
2019-09-20,12.985,13.195,12.61,12.6625,15080
2019-09-23,12.43,12.615,12.345,12.5775,57208
2019-09-24,13.16,13.22,12.67,12.675,19105
2019-09-25,12.47,12.47,11.97,12.4025,31642
2019-09-26,12.61,12.775,11.39,11.5375,21971
2019-09-27,11.53,11.54,11.08,11.425,29955
2019-09-30,11.075,11.09,10.625,10.6625,25069
2019-10-01,10.39,10.615,10.055,10.055,26316
2019-10-02,10.23,10.32,9.8725,9.9588,25525
2019-10-03,10.145,10.155,9.62,10.1175,33972
2019-10-04,10.665,11.08,10.665,11.08,23372
2019-10-07,10.585,10.62,10.25,10.335,37899
2019-10-08,10.295,10.48,10.1,10.1525,19136
2019-10-09,10.165,10.175,10.05,10.05,2981
2019-10-10,9.785,9.87,9.61,9.61,25498
2019-10-11,9.59,9.89,9.51,9.8488,31666
2019-10-14,10.035,10.295,9.85,9.8813,8117
2019-10-15,10.095,10.195,10.07,10.1375,19083
2019-10-16,10.235,10.46,10.235,10.3025,13532
2019-10-17,10.195,10.25,10.09,10.09,30538
2019-10-18,10.285,10.285,10.075,10.275,5118
2019-10-21,10.18,10.18,9.45,9.6275,94052
2019-10-22,9.665,9.8225,9.6625,9.7788,7654
2019-10-23,9.5125,9.65,9.485,9.485,1248
2019-10-24,9.475,9.52,9.3525,9.45125,5161
2019-10-25,9.48,9.65,9.48,9.65,500
2019-10-28,10.2,10.47,9.91,10.1775,19259
2019-10-29,10.6,11.16,10.6,11.16,47050
2019-10-30,10.8,11.53,10.8,11.31,22127
2019-10-31,11.605,11.625,11.015,11.1075,33588
2019-11-01,10.795,10.935,10.795,10.935,10605
2019-11-04,12.36,12.41,12.17,12.35,9754
2019-11-05,12.695,12.855,12.565,12.795,9225
2019-11-06,12.56,12.805,12.42,12.56,6269
2019-11-07,12.07,12.545,11.98,12.41,28307
2019-11-08,12.04,12.275,11.92,11.9475,5580
2019-11-11,10.95,10.95,10.82,10.84,5629
2019-11-12,11.065,11.065,10.73,10.76,7743
2019-11-13,10.62,10.635,10.335,10.335,4715
2019-11-14,10.805,11.085,10.685,10.805,25958
2019-11-15,10.625,10.8775,10.625,10.8775,4224
2019-11-18,10.44,10.44,10.225,10.3825,11492
2019-11-19,9.955,9.955,9.6375,9.7325,415788
2019-11-20,9.8775,9.9525,9.7625,9.92,49040
2019-11-21,9.9,10.065,9.725,9.7363,19512
2019-11-22,9.91,10.62,9.8525,10.4375,15770
2019-11-25,10.205,10.21,9.53,9.76,67854
2019-11-26,9.295,9.3475,9.085,9.085,106384
2019-11-27,9.33,9.33,9.06,9.07375,5807
2019-11-28,9.025,9.025,8.82,8.87875,20614
2019-11-29,8.7625,8.7625,7.86875,7.86875,59637
2019-12-02,7.8,7.8275,7.545,7.67625,59226
2019-12-03,8.12,8.3975,8.0875,8.39,176021
2019-12-04,8.22,8.275,8.0675,8.0675,59022
2019-12-05,8.3025,8.61,8.3025,8.47625,20009
2019-12-06,8.3775,8.3775,8.1275,8.225,73869
2019-12-09,7.1225,7.15,6.9375,7,83594
2019-12-10,7.0875,7.34,7.085,7.28875,31156
2019-12-11,7.3725,7.4325,7.365,7.365,9940
2019-12-12,7.4,7.4125,7.31,7.38875,28447
2019-12-13,7.2975,7.56,7.22,7.35125,156199
2019-12-16,7.49,7.73625,7.47,7.73625,23664
2019-12-17,7.5675,7.56875,7.5675,7.56875,128176
2019-12-18,7.4375,7.4375,7.2,7.2525,459139
2019-12-19,7.255,7.3525,7.055,7.2075,145505
2019-12-20,7.4225,7.535,7.3975,7.3975,23308
2019-12-23,7.0625,7.1175,6.95,7.0075,40170
2019-12-24,7.02,7.02,6.9,6.91,10360
2019-12-27,6.8325,6.9775,6.81,6.82875,3976
2019-12-30,7.0675,7.0875,6.9325,6.94375,48740
2019-12-31,6.9225,6.95,6.8675,6.8825,5501
2020-01-02,6.76,6.865,6.48875,6.48875,52674
2020-01-03,6.4975,6.66,6.4975,6.66,69990
2020-01-06,6.6075,6.825,6.6075,6.65875,22339
2020-01-07,6.6625,6.8825,6.605,6.855,22805
2020-01-08,6.895,6.915,6.59625,6.59625,11492
2020-01-09,6.61,6.6975,6.56,6.685,9905
2020-01-10,6.7475,7.035,6.7475,6.95875,35542
2020-01-13,6.965,6.965,6.745,6.77,10269
2020-01-14,6.905,7.1525,6.9,7.06375,30414
2020-01-15,6.7125,6.7125,6.42,6.4675,21863
2020-01-16,6.4575,6.65,6.44,6.54125,8482
2020-01-17,6.1175,6.125,5.81875,5.81875,46634
2020-01-20,5.5,5.5,5.3425,5.3425,83754
2020-01-21,5.355,5.355,5.32625,5.32625,13026
2020-01-22,5.3275,5.4,5.3275,5.4,2653
2020-01-23,5.445,5.445,5.39,5.40625,2248
2020-01-24,5.2675,5.2775,5.08,5.16625,27935
2020-01-27,5.4725,5.49,5.27625,5.27625,3461
2020-01-28,5.225,5.415,5.225,5.415,12648
2020-01-29,5.28,5.28,5.12,5.14375,14402
2020-01-30,4.98,4.98,4.95,4.953,8983
2020-01-31,4.961,5.0225,4.913,5.0055,4799
2020-02-03,5.09,5.125,4.846,4.846,33552
2020-02-04,4.911,5.055,4.911,5.055,31
2020-02-05,5.0225,5.0225,5.01125,5.01125,1924
2020-02-06,5.1125,5.14375,5.1125,5.14375,15241
2020-02-07,5.0175,5.1775,5.0175,5.1775,3745
2020-02-10,4.701,4.701,4.643,4.643,2607
2020-02-11,4.543,4.6135,4.539,4.6135,11213
2020-02-12,4.82,4.847,4.785,4.847,1404
2020-02-13,4.91,4.91,4.841,4.841,3166
2020-02-14,4.739,4.867,4.731,4.817,20307
2020-02-17,5.0375,5.155,5.0225,5.12375,50517
2020-02-18,5.185,5.275,5.1525,5.1825,38028
2020-02-19,5.26,5.3,5.24,5.3,28579
2020-02-20,5.2825,5.555,5.1975,5.555,10902
2020-02-21,4.982,5.085,4.864,5.05,30052
2020-02-24,4.836,4.865,4.705,4.718,26413
2020-02-25,4.697,4.84,4.694,4.786,10670
2020-02-26,4.734,4.853,4.734,4.823,24059
2020-02-27,4.221,4.221,4.1985,4.1985,10121
2020-02-28,4.087,4.135,3.796,3.976,92202
2020-03-02,4.24,4.24,3.996,4.224,35184
2020-03-03,4.302,4.557,4.29,4.47,85323
2020-03-04,4.36,4.564,4.358,4.473,38055
2020-03-05,4.575,4.61,4.3885,4.3885,22481
2020-03-06,4.233,4.233,4.0365,4.0365,4288
2020-03-09,3.722,4.064,3.607,3.9965,29002
2020-03-10,4.559,5.035,4.559,4.908,35876
2020-03-11,5.07,5.34,4.95,5.23875,29886
2020-03-12,4.445,4.619,4.407,4.5695,6426
2020-03-13,4.94,4.94,4.72,4.7285,8847
2020-03-16,4.47,4.47,4.47,4.47,0
2020-03-17,4.312,4.397,4.249,4.3,16556
2020-03-18,3.768,3.768,3.393,3.4885,38992
2020-03-19,3.739,3.809,3.523,3.69,30009
2020-03-20,3.841,3.947,3.629,3.6685,28229
2020-03-23,3.284,3.609,3.284,3.5215,57785
2020-03-24,3.671,3.891,3.671,3.763,44843
2020-03-25,3.89,3.895,3.696,3.847,59231
2020-03-26,3.801,3.808,3.608,3.7125,50882
2020-03-27,3.638,3.647,3.568,3.6045,51722
2020-03-30,3.428,3.5445,3.381,3.5445,20300
2020-03-31,3.702,3.787,3.555,3.555,27953
2020-04-01,3.413,3.583,3.22,3.254,22343
2020-04-02,3.317,3.32,3.0365,3.0365,47580
2020-04-03,3.137,3.1775,3.137,3.1775,16047
2020-04-06,3.744,3.771,3.744,3.771,28252
2020-04-07,4.023,4.197,4.001,4.1595,92995
2020-04-08,4.42,4.477,4.2,4.274,36454
2020-04-09,4.15,4.182,3.944,4.0215,33884
2020-04-14,3.995,3.995,3.832,3.832,5986
2020-04-15,3.645,3.703,3.48,3.48,53980
2020-04-16,3.45,3.45,3.302,3.362,34798
2020-04-17,3.744,4.03,3.744,4.0025,60114
2020-04-20,3.902,4.136,3.835,4.0635,86258
2020-04-21,4.512,4.671,4.416,4.6535,25217
2020-04-22,4.236,4.474,4.178,4.454,15856
2020-04-23,4.532,4.532,4.371,4.371,14512
2020-04-24,4.275,4.275,4.0285,4.0285,31860
2020-04-27,3.846,3.968,3.703,3.825,96765
2020-04-28,4.186,4.424,4.1,4.3335,132403
2020-04-29,4.255,4.255,3.967,4.0045,40875
2020-04-30,3.824,4.1015,3.824,4.1015,23619
2020-05-01,4.215,4.215,4.1445,4.1445,8360
2020-05-04,4.297,4.375,4.262,4.307,10106
2020-05-05,4.8,4.941,4.714,4.909,168465
2020-05-06,4.54,4.544,4.2895,4.2895,4028
2020-05-07,4.209,4.265,4.092,4.1375,68596
2020-05-11,3.934,3.99,3.819,3.887,83885
2020-05-12,3.893,3.922,3.557,3.557,114744
2020-05-13,3.33,3.33,3.1425,3.1425,319385
2020-05-14,3.087,3.228,3.054,3.221,136750
2020-05-15,3.212,3.242,3.026,3.0885,113463
2020-05-18,3.161,3.528,3.161,3.459,91187
2020-05-19,3.455,3.573,3.346,3.455,312172
2020-05-20,3.386,3.586,3.386,3.3895,164631
2020-05-21,3.136,3.144,2.976,2.9915,341240
2020-05-22,2.97,3.112,2.96,3.112,218226
2020-05-26,3.03,3.31,3.027,3.2735,673826
2020-05-27,3.359,3.41,3.208,3.236,73899
2020-05-28,3.106,3.109,2.93,2.977,89143
2020-05-29,2.855,2.998,2.718,2.7415,263531
2020-06-01,2.777,2.778,2.703,2.7705,48565
2020-06-02,2.739,2.804,2.699,2.7835,226262
2020-06-03,2.807,2.986,2.77,2.909,236844
2020-06-04,2.886,2.933,2.826,2.826,134616
2020-06-05,2.902,3,2.809,2.826,107904
2020-06-08,2.724,2.804,2.681,2.744,76266
2020-06-09,2.863,2.866,2.71,2.71,51423
2020-06-10,2.615,2.765,2.598,2.73,73036
2020-06-11,2.708,2.799,2.692,2.7725,40018
2020-06-12,2.798,2.798,2.703,2.7055,91073
2020-06-15,2.556,2.557,2.426,2.4405,223849
2020-06-16,2.431,2.436,2.26,2.26,164566
2020-06-17,2.278,2.32,2.25,2.2925,50422
2020-06-18,2.359,2.359,2.274,2.3325,116359
2020-06-19,2.351,2.416,2.34,2.416,108618
2020-06-22,2.459,2.4645,2.459,2.4645,109226
2020-06-23,2.274,2.316,2.219,2.2665,244195
2020-06-24,2.239,2.267,2.214,2.251,79368
2020-06-25,2.14,2.142,1.862,1.862,325375
2020-06-26,1.877,1.9135,1.852,1.9135,134185
2020-06-29,1.989,2.319,1.989,2.319,216471
2020-06-30,2.211,2.401,2.2,2.302,366447
2020-07-01,2.219,2.238,2.094,2.1315,259333
2020-07-02,2.234,2.281,2.155,2.2745,44000
2020-07-03,2.288,2.3155,2.283,2.3155,6265
2020-07-06,2.505,2.577,2.458,2.4945,490795
2020-07-07,2.65,2.815,2.65,2.81,432524
2020-07-08,2.698,2.698,2.553,2.6065,121091
2020-07-09,2.579,2.579,2.4785,2.4785,212384
2020-07-10,2.327,2.51,2.309,2.4865,120786
2020-07-13,2.363,2.363,2.35,2.35,99184
2020-07-14,2.278,2.351,2.268,2.351,49687
2020-07-15,2.343,2.373,2.2625,2.2625,27822
2020-07-16,2.375,2.434,2.37,2.3735,47568
2020-07-17,2.261,2.301,2.216,2.258,98360
2020-07-20,2.164,2.18,1.939,1.939,182442
2020-07-21,2.06,2.097,2.024,2.097,100651
2020-07-22,2.061,2.07,1.998,2.0625,190992
2020-07-23,2.124,2.287,2.124,2.242,65805
2020-07-24,2.312,2.465,2.3,2.44,167609
2020-07-27,2.362,2.45,2.241,2.253,150490
2020-07-28,2.263,2.44,2.263,2.3875,209496
2020-07-29,2.424,2.5,2.417,2.498,69669
2020-07-30,2.535,2.58,2.41,2.41,134834
2020-07-31,2.421,2.427,2.343,2.3565,125947
2020-08-03,2.534,3.027,2.534,3.027,279210
2020-08-04,3.131,3.196,3.033,3.172,62219
2020-08-05,3.445,3.492,3.308,3.372,104215
2020-08-06,3.413,3.549,3.318,3.409,145820
2020-08-07,3.217,3.356,3.217,3.3295,90883
2020-08-10,3.51,3.51,3.227,3.227,17751
2020-08-11,3.263,3.344,3.246,3.2995,149113
2020-08-12,3.074,3.14,3.074,3.14,6405
2020-08-13,3.295,3.301,3.225,3.2405,64578
2020-08-14,3.3,3.599,3.3,3.5845,155156
2020-08-17,3.624,3.634,3.5,3.5,99991
2020-08-18,3.605,3.778,3.605,3.7575,122588
2020-08-19,3.765,3.765,3.669,3.711,31316
2020-08-20,3.698,3.741,3.634,3.691,123275
2020-08-21,3.611,3.611,3.437,3.587,204356
2020-08-24,3.665,3.8275,3.665,3.8275,42892
2020-08-25,3.673,3.774,3.673,3.6985,55282
2020-08-26,3.68,3.801,3.68,3.694,44353
2020-08-27,3.574,3.91,3.574,3.8655,165002
2020-08-28,3.972,3.979,3.79,3.884,83180
2020-09-01,3.952,3.952,3.731,3.758,90176
2020-09-02,3.771,3.9575,3.771,3.9575,370997
2020-09-03,3.938,3.938,3.8,3.889,284370
2020-09-04,3.884,3.916,3.783,3.802,58327
2020-09-07,3.951,3.9645,3.902,3.9645,50047
2020-09-08,3.97,4,3.7195,3.7195,99823
2020-09-09,3.615,3.803,3.615,3.7675,121354
2020-09-10,3.692,3.692,3.574,3.6345,55363
2020-09-11,3.492,3.508,3.384,3.3925,124402
2020-09-14,3.559,3.559,3.501,3.501,37883
2020-09-15,3.316,3.4295,3.31,3.4295,38635
2020-09-16,3.428,3.463,3.241,3.241,67563
2020-09-17,3.18,3.18,2.817,2.9005,95235
2020-09-18,2.925,3.073,2.889,3.0605,116513
2020-09-21,3.067,3.274,3.021,3.2455,272064
2020-09-22,3.138,3.138,2.9675,2.9675,125966
2020-09-23,2.878,3.569,2.866,3.547,150366
2020-09-24,3.685,3.685,3.514,3.628,278214
2020-09-25,3.674,3.763,3.558,3.558,77039
2020-09-28,3.433,3.51,3.398,3.4405,14497
2020-09-29,2.971,2.971,2.9015,2.9015,7071
2020-09-30,2.779,2.897,2.65,2.858,96847
2020-10-01,2.87,2.87,2.681,2.681,22912
2020-10-02,2.695,2.7785,2.695,2.7785,2603
2020-10-05,2.811,3.194,2.769,3.1925,95714
2020-10-06,3.122,3.192,2.991,2.991,44137
2020-10-07,2.788,2.989,2.788,2.881,4835
2020-10-08,2.813,2.8785,2.813,2.8785,570
2020-10-09,3.053,3.263,3.053,3.263,10697
2020-10-12,3.457,3.457,3.339,3.339,9408
2020-10-13,3.274,3.274,3.274,3.274,0
2020-10-14,3.176,3.1905,3.175,3.1905,6670
2020-10-15,3.366,3.39,3.326,3.326,12585
2020-10-16,3.37,3.43,3.3575,3.3575,3604
2020-10-19,3.385,3.39,3.377,3.377,1902
2020-10-20,3.415,3.46,3.4,3.4545,1702
2020-10-21,3.5,3.51,3.481,3.481,1111
2020-10-22,3.471,3.498,3.4115,3.4115,1500
2020-10-23,3.2395,3.2395,3.2395,3.2395,0
2020-10-26,3.281,3.2835,3.272,3.2835,5371
2020-10-27,3.256,3.3815,3.256,3.3815,39
2020-10-28,3.33,3.403,3.33,3.3625,21508
2020-10-29,3.22,3.3555,3.183,3.3555,28211
2020-10-30,3.4,3.4,3.36,3.3695,16926
2020-11-02,3.403,3.403,3.2555,3.2555,103
2020-11-03,3.161,3.161,2.96,2.96,50629
2020-11-04,2.91,2.91,2.859,2.887,1372
2020-11-05,2.971,2.998,2.8555,2.8555,53488
2020-11-06,2.73,2.73,2.627,2.6425,6005
2020-11-09,2.575,2.63,2.575,2.6105,62799
2020-11-10,2.645,2.754,2.602,2.7395,22869
2020-11-11,2.74,2.753,2.679,2.701,44663
2020-11-12,2.831,2.8545,2.831,2.8545,678
2020-11-13,2.819,2.92,2.819,2.856,3577
2020-11-16,2.609,2.609,2.377,2.4375,26943
2020-11-17,2.38,2.39,2.32,2.3205,11189
2020-11-18,2.413,2.429,2.318,2.36,50010
2020-11-19,2.264,2.268,2.038,2.1225,33638
2020-11-20,2.162,2.222,2.162,2.2075,14075
2020-11-23,2.263,2.295,2.232,2.2515,15954
2020-11-24,2.292,2.389,2.29,2.372,21160
2020-11-25,2.352,2.4,2.335,2.392,11813
2020-11-26,2.447,2.48,2.4345,2.4345,1009
2020-11-27,2.473,2.473,2.361,2.361,2943
2020-11-30,2.441,2.55,2.439,2.4395,5509
2020-12-01,2.422,2.422,2.337,2.337,2583
2020-12-02,2.38,2.44,2.331,2.3545,23893
2020-12-03,2.121,2.143,1.84,1.84,100537
2020-12-04,1.764,1.917,1.76,1.917,31838
2020-12-07,1.707,1.73,1.65,1.699,92630
2020-12-08,1.758,1.758,1.696,1.706,13983
2020-12-09,1.776,1.795,1.764,1.7675,19763
2020-12-10,1.698,1.905,1.69,1.9,33610
2020-12-11,1.837,1.935,1.837,1.935,44274
2020-12-14,2.019,2.06,1.9835,1.9835,25897
2020-12-15,1.975,2.0305,1.975,2.0305,35531
2020-12-16,1.95,1.9795,1.95,1.9795,1100
2020-12-17,2.041,2.041,1.935,1.952,22229
2020-12-18,1.988,2.033,1.982,2.032,65931
2020-12-21,2.031,2.031,1.95,1.997,17417
2020-12-22,2.031,2.14,2.031,2.1385,42092
2020-12-23,2.082,2.082,1.981,2.008,105713
2020-12-24,1.83,1.83,1.8,1.8115,3680
2020-12-29,1.55,1.674,1.539,1.6545,87756
2020-12-30,1.661,1.677,1.6485,1.6485,12542
2020-12-31,1.745,1.761,1.744,1.7565,14768
2021-01-04,1.791,1.94,1.791,1.863,60118
2021-01-05,1.955,2.012,1.945,2.009,6920
2021-01-06,1.885,2.026,1.885,2.026,35230
2021-01-07,1.976,2.032,1.945,2.0125,8504
2021-01-08,1.925,1.961,1.898,1.955,58503
2021-01-11,1.858,1.932,1.84,1.921,18201
2021-01-12,2.14,2.22,2.11,2.1555,178869
2021-01-13,2.05,2.116,2.03,2.116,8035
2021-01-14,2.082,2.082,1.986,1.986,8596
2021-01-15,2.056,2.056,1.99,2.0035,2920
2021-01-18,1.901,1.927,1.87,1.901,4530
2021-01-19,1.919,1.963,1.8,1.8175,21303
2021-01-20,1.769,1.779,1.73,1.753,13128
2021-01-21,1.748,1.76,1.748,1.753,40
2021-01-22,1.71,1.75,1.7,1.741,15491
2021-01-25,1.85,1.87,1.85,1.86,4452
2021-01-26,1.981,1.982,1.921,1.9495,19993
2021-01-27,2.008,2.05,2.008,2.05,20440
2021-01-28,1.922,1.9315,1.922,1.9315,7025
2021-01-29,1.9465,1.9465,1.9465,1.9465,0
2021-02-01,2.07,2.15,2.07,2.1475,9263
2021-02-02,2.304,2.363,2.259,2.2675,56084
2021-02-03,2.214,2.214,2.0845,2.0845,2184
2021-02-04,2.05,2.173,2.05,2.1545,11347
2021-02-05,2.399,2.42,2.342,2.352,43685
2021-02-08,2.289,2.322,2.25,2.261,21788
2021-02-09,2.171,2.171,2.13,2.151,8426
2021-02-10,2.088,2.257,2.088,2.2555,6667
2021-02-11,2.356,2.359,2.1935,2.1935,13239
2021-02-12,2.215,2.247,2.204,2.223,85030
2021-02-15,2.314,2.35,2.305,2.3325,40486
2021-02-16,2.4,2.45,2.3,2.344,198383
2021-02-17,2.354,2.445,2.354,2.374,20718
2021-02-18,2.475,2.477,2.325,2.3735,29582
2021-02-19,2.347,2.443,2.347,2.4225,13480
2021-02-22,2.309,2.313,2.23,2.2605,63177
2021-02-23,2.303,2.303,2.21,2.232,12970
2021-02-24,2.18,2.188,2.18,2.188,1695
2021-02-25,2.188,2.196,2.1155,2.1155,25266
2021-02-26,2.025,2.065,2,2.0355,16940
2021-03-01,2.125,2.125,2.07,2.1155,4378
2021-03-02,2.14,2.219,2.14,2.201,19421
2021-03-03,2.25,2.25,2.1895,2.1895,16638
2021-03-04,2.161,2.161,2.042,2.0655,15778
2021-03-05,2.036,2.06,1.9945,1.9945,20487
2021-03-08,2.02,2.02,1.898,1.9205,12925
2021-03-09,1.93,1.93,1.89,1.925,5340
2021-03-10,1.896,1.9545,1.89,1.9545,7079
2021-03-11,1.992,2,1.92,1.9715,26625
2021-03-12,1.914,1.93,1.914,1.9265,7903
2021-03-15,1.793,1.795,1.717,1.729,23814
2021-03-16,1.706,1.757,1.706,1.756,25065
2021-03-17,1.787,1.787,1.717,1.7295,16851
2021-03-18,1.725,1.727,1.62,1.709,31131
2021-03-19,1.719,1.723,1.69,1.723,8648
2021-03-22,1.787,1.787,1.778,1.778,7048
2021-03-23,1.783,1.79,1.76,1.767,30291
2021-03-24,1.743,1.771,1.738,1.7645,21267
2021-03-25,1.71,1.817,1.71,1.808,21044
2021-03-26,1.823,1.823,1.8055,1.8055,54500
2021-03-29,1.832,1.844,1.782,1.794,52903
2021-03-30,1.837,1.837,1.8215,1.8215,638
2021-03-31,1.857,1.857,1.814,1.817,6953
2021-04-01,1.793,1.849,1.793,1.849,6097
2021-04-06,1.716,1.75,1.705,1.7245,9698
2021-04-07,1.656,1.698,1.64,1.698,12653
2021-04-08,1.685,1.709,1.67,1.708,3742
2021-04-09,1.73,1.745,1.73,1.745,5500
2021-04-12,1.8,1.8,1.749,1.752,41438
2021-04-13,1.73,1.842,1.73,1.832,16240
2021-04-14,1.849,1.875,1.84,1.8415,12895
2021-04-15,1.79,1.853,1.79,1.8525,9845
2021-04-16,1.9,1.91,1.883,1.8905,20829
2021-04-19,1.938,1.951,1.938,1.951,9560
2021-04-20,1.956,1.971,1.955,1.964,39060
2021-04-21,1.938,1.938,1.898,1.9065,13675
2021-04-22,1.883,2.01,1.882,2.001,20026
2021-04-23,1.999,2,1.98,1.999,26466
2021-04-26,1.995,1.995,1.9835,1.9835,600
2021-04-27,2.031,2.1055,2.031,2.1055,12025
2021-04-28,2.13,2.167,2.127,2.1435,96011
2021-04-29,2.135,2.149,2.056,2.056,43453
2021-04-30,2.05,2.133,2.05,2.0965,17214
2021-05-04,2.134,2.189,2.115,2.1185,27298
2021-05-05,2.163,2.163,2.082,2.1355,78756
2021-05-06,2.115,2.118,2.072,2.0805,153924
2021-05-07,2.109,2.109,2.078,2.109,63292
2021-05-10,2.093,2.101,2.066,2.0825,143114
2021-05-11,2.065,2.09,2.034,2.0825,8780
2021-05-12,2.102,2.1505,2.097,2.1505,76498
2021-05-13,2.12,2.169,2.12,2.164,40186
2021-05-14,2.162,2.206,2.162,2.1625,44536
2021-05-17,2.252,2.389,2.247,2.3845,28740
2021-05-18,2.376,2.376,2.262,2.262,12101
2021-05-19,2.208,2.208,2.138,2.15,40124
2021-05-20,2.165,2.165,2.1015,2.1015,5909
2021-05-21,2.159,2.159,2.0945,2.0945,19300
2021-05-24,2.03,2.0415,2.005,2.0415,63239
2021-05-25,2.101,2.101,2.087,2.087,5803
2021-05-26,2.132,2.145,2.117,2.126,38203
2021-05-27,2.151,2.151,2.048,2.048,94158
2021-05-28,2.081,2.167,2.075,2.1515,42279
2021-06-01,2.247,2.32,2.212,2.268,55257
2021-06-02,2.25,2.272,2.2475,2.2475,9125
2021-06-03,2.224,2.227,2.19,2.1975,63504
2021-06-04,2.224,2.242,2.178,2.1835,241808
2021-06-07,2.253,2.253,2.194,2.2235,11556
2021-06-08,2.285,2.382,2.285,2.382,25287
2021-06-09,2.281,2.352,2.278,2.316,114142
2021-06-10,2.347,2.393,2.347,2.3605,56898
2021-06-11,2.472,2.52,2.471,2.52,4450
2021-06-14,2.56,2.566,2.532,2.5435,19420
2021-06-15,2.624,2.65,2.52,2.52,27282
2021-06-16,2.416,2.499,2.393,2.499,16741
2021-06-17,2.461,2.472,2.42,2.4485,38962
2021-06-18,2.448,2.478,2.448,2.478,2000
2021-06-21,2.39,2.39,2.332,2.3795,10919
2021-06-22,2.4,2.49,2.4,2.4855,58
2021-06-23,2.516,2.629,2.516,2.6285,26400
2021-06-24,2.566,2.6425,2.566,2.6425,26218
2021-06-25,2.708,2.8395,2.707,2.8395,65485
2021-06-28,2.88,3.037,2.879,3.0275,132231
2021-06-29,2.942,3.239,2.942,3.204,279309
2021-06-30,3.118,3.118,2.9865,2.9865,89787
2021-07-01,3.199,3.205,2.9795,2.9795,157765
2021-07-02,3.047,3.109,3,3.0885,27327
2021-07-05,3.209,3.241,3.201,3.241,8368
2021-07-06,3.268,3.268,2.976,2.9975,16635
2021-07-07,3.1,3.1,2.843,2.8525,90154
2021-07-08,2.951,3.157,2.951,3.157,142300
2021-07-09,3.107,3.181,3.107,3.161,55281
2021-07-12,3.059,3.209,3.038,3.1815,137066
2021-07-13,3.215,3.215,3.153,3.158,33129
2021-07-14,3.178,3.178,3.09,3.09,27730
2021-07-15,3.05,3.074,3.05,3.0595,23027
2021-07-16,2.998,3.101,2.998,3.0815,36868
2021-07-19,3.139,3.229,3.139,3.1855,38511
2021-07-20,3.226,3.4,3.226,3.4,20182
2021-07-21,3.509,3.551,3.509,3.5425,9862
2021-07-22,3.541,3.565,3.503,3.503,83499
2021-07-23,3.649,3.72,3.644,3.7185,43625
2021-07-26,3.702,3.92,3.702,3.748,47458
2021-07-27,3.83,3.856,3.606,3.6065,44296
2021-07-28,3.49,3.664,3.49,3.6175,36517
2021-07-29,3.639,3.8455,3.6,3.8455,75285
2021-07-30,3.668,3.668,3.476,3.489,148437
2021-08-02,3.638,3.671,3.638,3.6525,16754
2021-08-03,3.639,3.7145,3.565,3.7145,114475
2021-08-04,3.85,4.05,3.83,4.0065,72890
2021-08-05,3.948,4.034,3.94,4.018,82250
2021-08-06,3.936,4.031,3.885,4.006,48748
2021-08-09,3.986,3.986,3.761,3.761,25331
2021-08-10,3.776,3.888,3.763,3.8595,158649
2021-08-11,3.879,3.879,3.72,3.727,7478
2021-08-12,3.766,3.766,3.66,3.66,17029
2021-08-13,3.5,3.584,3.5,3.5785,33969
2021-08-16,3.388,3.644,3.388,3.6285,42104
2021-08-17,3.51,3.549,3.4235,3.4235,37453
2021-08-18,3.429,3.4345,3.352,3.4345,10451
2021-08-19,3.357,3.357,3.248,3.2745,32705
2021-08-20,3.474,3.55,3.474,3.492,27830
2021-08-23,3.516,3.535,3.44,3.4575,20278
2021-08-24,3.57,3.6,3.5,3.528,41456
2021-08-25,3.464,3.66,3.464,3.6495,33525
2021-08-26,3.56,3.8825,3.554,3.8825,40424
2021-08-27,4.065,4.353,4.026,4.22,206398
2021-08-31,4.208,4.3425,4.208,4.3425,46730
2021-09-01,4.432,4.798,4.405,4.713,231418
2021-09-02,4.794,4.959,4.728,4.922,105454
2021-09-03,4.868,4.973,4.835,4.8885,69735
2021-09-06,4.933,4.934,4.9,4.934,29
2021-09-07,4.887,4.903,4.706,4.714,85191
2021-09-08,5.205,5.53,5.205,5.3725,17687
2021-09-09,5.37,5.465,5.25,5.44125,69951
2021-09-10,5.5725,5.5825,5.45,5.45875,41345
2021-09-13,5.4425,5.9425,5.4425,5.93875,30527
2021-09-14,5.925,6.3225,5.925,6.0175,166898
2021-09-15,6.2575,6.8625,6.2575,6.765,95961
2021-09-16,6.365,6.54,6.1275,6.21875,117269
2021-09-17,6.1975,6.4,5.985,6.0625,40171
2021-09-20,5.5675,5.85875,5.5275,5.85875,26218
2021-09-21,5.455,5.455,5.003,5.003,51038
2021-09-22,5.2275,5.2525,5.1,5.15125,21109
2021-09-23,5.0725,5.4775,5.0725,5.4775,20933
2021-09-24,5.7075,5.855,5.5925,5.74875,26203
2021-09-27,6.1975,6.7425,6.195,6.69375,63210
2021-09-28,8.0175,8.375,7.2375,7.4375,196276
2021-09-29,6.895,7.22,6.52,6.6525,45083
2021-09-30,6.5425,7.1125,6.495,6.945,39339
2021-10-01,7.46,7.46,6.7075,6.7075,35183
2021-10-04,7.23,7.7675,6.9075,7.23875,135301
2021-10-05,7.3,8.09125,7.3,8.09125,71575
2021-10-06,8.5925,8.7,7.03,7.17875,158098
2021-10-07,6.5,6.8,6.1075,6.6875,53993
2021-10-08,6.91,7,6.6275,6.6275,20543
2021-10-11,6.975,6.975,5.9525,6.015,28050
2021-10-12,6.005,6.1,5.7,6.05,9667
2021-10-13,6.2775,6.2775,6.1,6.13875,21967
2021-10-14,6.7875,7.26,6.7875,7.14875,27628
2021-10-15,6.9475,6.9475,6.3975,6.5025,39601
2021-10-18,5.76,6.2,5.74,5.8225,90067
2021-10-19,5.5325,5.5325,5.13,5.475,13875
2021-10-20,5.585,5.7925,5.4,5.75875,25493
2021-10-21,5.7975,5.84,5.51625,5.51625,9025
2021-10-22,5.755,6.1,5.7,5.8125,22010
2021-10-25,6.4575,7.00875,6.415,7.00875,21291
2021-10-26,7.4225,7.4225,6.4475,6.58125,86454
2021-10-27,6.8475,7.4225,6.745,7.10875,51450
2021-10-28,7.1525,7.4,6.5,6.51125,58303
2021-10-29,6.455,6.455,5.9,6.02625,131995
2021-11-01,5.6625,5.6625,5.39,5.39,121661
2021-11-02,5.4925,5.8,5.465,5.70125,44590
2021-11-03,5.9575,6.2275,5.85,6.2275,17622
2021-11-04,6.2325,6.5,5.9675,6.01,18980
2021-11-05,5.99,6.10125,5.91,6.10125,103939
2021-11-08,6.015,6.015,5.6225,5.89,87957
2021-11-09,5.515,5.515,4.668,4.668,30656
2021-11-10,4.642,4.642,4.33,4.637,35185
2021-11-11,4.741,4.793,4.638,4.741,38874
2021-11-12,4.913,4.93,4.551,4.551,35187
2021-11-15,4.378,4.588,4.25,4.5555,6917
2021-11-16,4.921,5.33,4.91,5.33,13704
2021-11-17,4.837,4.894,4.58,4.694,38028
2021-11-18,4.634,4.749,4.538,4.6815,45109
2021-11-19,4.697,4.707,4.456,4.549,15394
2021-11-22,4.521,4.533,4.13,4.3195,30320
2021-11-23,4.653,4.659,4.55,4.659,13088
2021-11-24,4.596,4.726,4.48,4.6875,6489
2021-11-25,4.738,4.738,4.631,4.7085,47724
2021-11-26,4.795,5.195,4.775,4.9885,140753
2021-11-29,4.695,4.695,4.17,4.2115,90442
2021-11-30,3.883,3.931,3.605,3.6545,115184
2021-12-01,3.422,3.568,3.318,3.3485,73869
2021-12-02,3.183,3.294,3.078,3.204,157582
2021-12-03,3.191,3.234,3.045,3.0885,90134
2021-12-06,2.629,2.691,2.353,2.391,150729
2021-12-07,2.496,2.554,2.386,2.506,111284
2021-12-08,2.561,2.683,2.561,2.614,128485
2021-12-09,2.533,2.6005,2.533,2.6005,116914
2021-12-10,2.63,2.664,2.58,2.58,93582
2021-12-13,2.828,2.929,2.772,2.777,115404
2021-12-14,2.575,2.575,2.418,2.4685,45244
2021-12-15,2.54,2.676,2.54,2.6515,78448
2021-12-16,2.664,2.698,2.596,2.6275,72641
2021-12-17,2.425,2.522,2.425,2.522,114064
2021-12-20,2.41,2.572,2.41,2.5485,9958
2021-12-21,2.36,2.504,2.36,2.4905,17671
2021-12-22,2.535,2.643,2.535,2.643,36331
2021-12-23,2.536,2.548,2.2,2.3505,34434
2021-12-24,2.409,2.9,2.409,2.9,610
2021-12-29,2.731,2.81,2.6,2.667,122782
2021-12-30,2.607,2.651,2.3175,2.3175,51620
2021-12-31,2.313,2.326,2.2655,2.2655,26703
2022-01-04,2.519,2.631,2.426,2.4545,85702
2022-01-05,2.448,2.512,2.444,2.4615,123083
2022-01-06,2.526,2.603,2.476,2.5085,299930
2022-01-07,2.564,2.646,2.564,2.629,190158
2022-01-10,2.776,2.831,2.627,2.669,239638
2022-01-11,2.658,2.769,2.658,2.769,55474
2022-01-12,2.981,3.199,2.981,3.199,169652
2022-01-13,3.256,3.311,3.002,3.05,138580
2022-01-14,2.909,2.988,2.9,2.977,67172
2022-01-17,3.12,3.1305,3.074,3.1305,62169
2022-01-18,3.185,3.2,3.075,3.1585,37906
2022-01-19,3.024,3.067,2.8795,2.8795,45032
2022-01-20,2.775,2.797,2.548,2.558,66527
2022-01-21,2.703,2.703,2.59,2.648,13161
2022-01-24,2.633,2.854,2.633,2.801,15942
2022-01-25,2.751,2.806,2.735,2.805,76763
2022-01-26,3.073,3.073,3.053,3.053,369585
2022-01-27,3.159,3.2025,3.159,3.2025,58147
2022-01-28,3.417,4.011,3.417,3.772,141232
2022-01-31,4.143,4.16,3.895,3.9595,94411
2022-02-01,4.035,4.129,3.816,3.88,105974
2022-02-02,4.176,4.643,4.136,4.561,193045
2022-02-03,4.556,4.59,4.024,4.088,77480
2022-02-04,4.103,4.314,3.939,4.019,18420
2022-02-07,3.56,3.571,3.161,3.167,71100
2022-02-08,3.304,3.458,3.219,3.4095,42623
2022-02-09,3.203,3.203,2.937,2.977,66467
2022-02-10,2.91,2.92,2.761,2.84,66714
2022-02-11,2.92,2.96,2.785,2.801,54797
2022-02-14,3.047,3.134,2.97,3.103,98596
2022-02-15,3.398,3.414,3.192,3.245,109534
2022-02-16,3.458,3.6175,3.458,3.6175,48634
2022-02-17,3.74,3.8,3.603,3.653,18617
2022-02-18,3.45,3.768,3.403,3.659,12402
2022-02-21,3.798,4.011,3.757,3.9285,69867
2022-02-22,3.72,3.775,3.578,3.7425,39171
2022-02-23,3.626,3.894,3.596,3.7965,70207
2022-02-24,4.229,4.362,4.01,4.173,132947
2022-02-25,3.802,3.802,3.522,3.56,70352
2022-02-28,3.806,3.879,3.501,3.5255,121200
2022-03-01,3.504,3.786,3.504,3.7385,90419
2022-03-02,3.954,4.13,3.954,3.966,37361
2022-03-03,4.326,4.326,3.876,3.9595,52956
2022-03-04,4.095,4.379,4.095,4.3375,151243
2022-03-07,4.5,4.776,4.239,4.3,159254
2022-03-08,3.975,3.975,3.74,3.902,66872
2022-03-09,3.756,3.775,3.577,3.753,94125
2022-03-10,3.796,3.868,3.707,3.8195,54439
2022-03-11,3.894,4.049,3.894,4.0465,82964
2022-03-14,3.82,3.964,3.676,3.79,97229
2022-03-15,3.765,3.837,3.6,3.8,175374
2022-03-16,4.015,4.02,3.903,3.9465,3424
2022-03-17,4.021,4.4,4.021,4.316,15092
2022-03-18,4.222,4.2805,4.21,4.2805,5902
2022-03-21,4.3,4.325,4.026,4.1555,18023
2022-03-22,4.248,4.633,4.235,4.611,20029
2022-03-23,4.69,4.934,4.69,4.8615,11394
2022-03-24,4.8,5.125,4.7,5.10875,7388
2022-03-25,5.04,5.4375,5.04,5.325,26994
2022-03-28,5.4525,5.4525,5.18,5.32875,18368
2022-03-29,5.0925,5.275,4.968,5.07875,19059
2022-03-30,4.938,5.35,4.932,5.28625,53258
2022-03-31,5.32,5.89,5.25,5.775,50599
2022-04-01,5.4975,5.7575,5.3,5.75,31498
2022-04-04,5.7975,5.97,5.68,5.8275,59379
2022-04-05,6,6.58,5.975,6.58,68960
2022-04-06,6.4725,7.0625,6.4675,6.77,38571
2022-04-07,6.6,6.76,6.365,6.5725,64377
2022-04-08,7.0175,7.3075,6.81,6.94875,57999
2022-04-11,6.8875,7.5,6.82,7.41875,64950
2022-04-12,7.9875,7.9925,7.56,7.97875,31683
2022-04-13,7.795,8.24125,7.775,8.24125,11044
2022-04-14,8.4825,9.105,8.4525,8.92875,37459
2022-04-19,9.26,10.41,8.21,8.43375,122707
2022-04-20,8.8025,8.94,8.02,8.02,6997
2022-04-21,8.0725,8.0725,7.95125,7.95125,13534
2022-04-22,8.3625,8.6475,7.7375,7.74375,14112
2022-04-25,6.9575,7.6375,6.9575,7.49,24351
2022-04-26,8.0425,8.4825,8.03,8.25,41087
2022-04-27,8.345,8.9675,8.11,8.8075,57125
2022-04-28,9.0675,9.0675,8.1875,8.30125,24931
2022-04-29,7.785,8.3575,7.7125,8.275,43965
2022-05-03,9.58,10.775,9.58,10.6075,86304
2022-05-04,10.255,11.545,10.14,11.045,29849
2022-05-05,11.85,11.85,10.615,11.285,55780
2022-05-06,12.37,12.935,11.195,11.2675,55161
2022-05-09,10.66,10.925,8.55,8.6125,44597
2022-05-10,7.965,8.5225,6.6175,8.295,174075
2022-05-11,8.5675,9.25,8.4575,9.12375,43385
2022-05-12,8.7725,9.1975,8.5125,9.1525,54112
2022-05-13,9.3825,9.3825,8.96,8.96,19496
2022-05-16,9.62,10.275,9.445,9.94,29423
2022-05-17,10.18,10.9,10.18,10.6825,14382
2022-05-18,10.46,11.39,10.46,10.5475,19591
2022-05-19,10.48,11.2425,10.48,11.2425,32884
2022-05-20,10.19,10.45,9.64,10.335,29213
2022-05-23,10.42,11.1325,10.42,11.1325,21659
2022-05-24,11.855,12.205,11.5,12.0125,24943
2022-05-25,12.015,13.12,12.015,12.89,15022
2022-05-26,12.5,13.2,12.215,13.14,42701
2022-05-27,11.74,11.785,10.5,11.435,59649
2022-05-30,11.79,12,11.43,11.545,35621
2022-05-31,11.665,11.665,10.615,11.0525,36325
2022-06-01,10.61,11.135,10.61,11.135,24991
2022-06-06,11.74,12.8675,11.69,12.8675,33664
2022-06-07,13.025,13.55,12.67,12.9325,30003
2022-06-08,13.045,13.815,12.7,13.745,36497
2022-06-09,9.985,11.27,9.645,11.255,98479
2022-06-10,12.135,12.5,11.31,11.355,78739
2022-06-13,11.075,11.815,10.655,10.86,55941
2022-06-14,10.925,11.72,7.0125,7.4,225973
2022-06-15,7.64,8.38,7.5,8.1,64133
2022-06-16,8.0125,9,7.995,8.20375,41554
2022-06-17,7.6675,8.0925,7.3425,7.37,60987
2022-06-20,6.445,6.5175,6.1975,6.38625,25787
2022-06-21,6.245,6.57,6.045,6.45,15978
2022-06-22,6.2075,6.57,6.1075,6.57,14168
2022-06-23,6.45,6.5475,5.6375,5.77125,51235
2022-06-24,5.3625,5.77,5.265,5.6,46209
2022-06-27,5.33,5.655,5.265,5.62125,20300
2022-06-28,6.0575,6.2675,5.945,6.12,50131
2022-06-29,6.3825,6.5025,6,6.02375,42645
2022-06-30,5.8975,6.025,4.896,4.896,101400
2022-07-01,4.338,4.635,4.259,4.538,131906
2022-07-04,4.33,4.558,4.25,4.558,52214
2022-07-05,4.471,4.545,3.852,3.9935,102219
2022-07-06,4.254,4.306,3.857,4.1445,102143
2022-07-07,4.088,4.999,4.068,4.95425,91160
2022-07-08,4.989,5.155,4.897,4.9255,27479
2022-07-11,5.075,5.6475,5.04,5.33875,77335
2022-07-12,5.39,5.7325,4.638,4.957,110027
2022-07-13,4.977,5.65,4.89,5.63375,43817
2022-07-14,5.65,5.96,5.48,5.8525,48248
2022-07-15,5.7125,5.745,5.605,5.745,14552
2022-07-18,6.4725,7.15875,6.3575,7.15875,52232
2022-07-19,7.02,7.0325,6.535,6.79875,20820
2022-07-20,6.6075,7.0375,6.5075,6.97875,24352
2022-07-21,7.31,8.11,7.27,7.78,33519
2022-07-22,7.6375,8.59,7.56,8.50625,48772
2022-07-25,8.645,9.165,8.645,9.165,2466
2022-07-26,9.5175,10.615,9.5075,10.2125,31230
2022-07-27,9.805,10.21,9.1125,9.1575,44593
2022-07-28,9.34,9.44,9.0075,9.1325,17953
2022-07-29,8.52,8.8575,8.2375,8.59125,32389
2022-08-01,8,8.0325,7.745,7.88875,2942
2022-08-02,8.52,8.52,7.445,7.7675,2382
2022-08-03,7.6525,7.765,7.3225,7.415,38915
2022-08-04,8.6,8.9325,7.9925,8.2825,27319
2022-08-05,7.9725,8.4425,7.9725,8.3775,1826
2022-08-08,7.83,7.8575,7.2175,7.52,33197
2022-08-09,7.425,7.76875,7.425,7.76875,10177
2022-08-10,7.69,8.22,7.4975,7.95,19019
2022-08-11,8.5,9,8.5,8.84125,16887
2022-08-12,9.355,9.66,9.1075,9.4675,28032
2022-08-15,9.2425,9.33,8.86,9.285,17487
2022-08-16,9.7275,10.57,9.705,10.295,106275
2022-08-17,10.82,10.82,10.39,10.39,18179
2022-08-18,10.67,10.67,10.34,10.34,5643
2022-08-19,10.29,10.5825,10.29,10.5825,751
2022-08-22,10.615,12.07,10.615,11.6675,16105
2022-08-23,12.08,12.115,11.43,11.8225,2311
2022-08-24,10.715,10.79,10.145,10.435,15300
2022-08-25,10.56,10.795,10.415,10.715,21590
2022-08-26,11.15,11.305,10.95,10.95,21291
2022-08-30,10.465,10.5,9.6675,9.80375,17949
2022-08-31,10.2,10.34,9.61,9.9075,27354
2022-09-01,10.05,10.645,10.05,10.4825,17769
2022-09-02,10.39,10.44,9.3575,9.365,25023
2022-09-05,9.6675,9.815,9.36,9.55125,19432
2022-09-06,9.4725,9.4725,8.5,8.74125,56178
2022-09-07,7.845,8.1025,7.4,7.565,62243
2022-09-08,7.6,7.7575,7.4,7.6375,12448
2022-09-09,7.9075,8.0325,7.585,7.71125,25474
2022-09-12,7.95,8.3825,7.54,8.3175,25449
2022-09-13,8.5625,8.5875,8.2325,8.3375,36538
2022-09-14,8.5025,9.4,8.5025,9.1275,39915
2022-09-15,9.7325,9.7325,8.0325,8.3975,50986
2022-09-16,8.03,8.1525,7.5,7.6775,40220
2022-09-20,7.33,7.395,7.1175,7.37125,21404
2022-09-21,7.42,7.82,6.845,6.96875,56967
2022-09-22,7.0625,7.135,6.78,6.845,71627
2022-09-23,6.2925,6.2925,5.665,5.8275,81341
2022-09-26,5.865,5.865,5.4425,5.645,73409
2022-09-27,6.15,6.2625,5.605,5.86,26059
2022-09-28,5.625,5.6325,5.295,5.35875,76719
2022-09-29,5.9,6.09,5.32,5.51625,77171
2022-09-30,5.8325,5.9975,5.53,5.8275,68858
2022-10-03,5.41,5.45,4.915,4.99,118303
2022-10-04,5.1825,5.585,5,5.4975,112202
2022-10-05,5.5375,5.985,5.53,5.835,91304
2022-10-06,6.0525,6.12,5.8875,6.025,96247
2022-10-07,5.6275,5.745,5.51,5.59375,46619
2022-10-10,5.51,5.775,5.43,5.545,82410
2022-10-11,5.2925,5.3725,5.105,5.1325,84546
2022-10-12,5.415,5.6225,5.3275,5.385,65018
2022-10-13,5.31,5.36125,5.31,5.36125,105295
2022-10-14,5.4475,5.4475,5.2,5.34,65582
2022-10-17,4.985,4.985,4.697,4.8375,124240
2022-10-18,4.671,4.671,4.5215,4.5215,71137
2022-10-19,4.465,4.469,4.104,4.142,28126
2022-10-20,4.17,4.189,3.841,4.069,145015
2022-10-21,3.719,3.743,3.41,3.4305,93150
2022-10-24,3.422,3.8715,3.363,3.8715,100813
2022-10-25,3.856,4.1265,3.778,4.1265,176420
2022-10-26,4.383,4.384,3.904,4.2535,65608
2022-10-27,4.298,4.298,3.876,3.876,2100
2022-10-28,3.792,3.861,3.546,3.546,21551
2022-10-31,4.162,4.422,4.146,4.2575,11780
2022-11-01,4.269,4.269,3.751,3.78,24611
2022-11-02,4.008,4.283,3.948,4.26,39306
2022-11-03,4.201,4.266,4.05,4.0725,11372
2022-11-04,4.334,4.394,4.097,4.3145,17933
2022-11-07,5.16,5.5925,5.16,5.505,120813
2022-11-08,4.828,4.83,4.436,4.478,44009
2022-11-09,4.308,4.322,3.724,3.868,68956
2022-11-10,3.763,4.1595,3.763,4.1595,13537
2022-11-11,4.387,4.556,3.934,3.934,22972
2022-11-14,4.24,4.416,4.23,4.366,48793
2022-11-15,4.051,4.06,3.846,3.9515,39752
2022-11-16,3.972,4,3.721,3.8535,39915
2022-11-17,4.482,4.53,4.32,4.4565,91932
2022-11-18,4.3,4.51,4.11,4.5055,6972
2022-11-21,4.429,4.914,4.429,4.8935,149804
2022-11-22,4.736,5.53,4.674,5.53,20383
2022-11-23,6.1825,6.1825,6.0775,6.0775,43585
2022-11-24,5.72,5.955,5.6925,5.7925,4796
2022-11-25,5.5675,5.98875,5.5375,5.98875,4836
2022-11-28,4.878,5.1675,4.849,4.997,9311
2022-11-29,5.33,5.475,5.295,5.3125,11023
2022-11-30,5.3525,5.3525,4.806,4.869,16525
2022-12-01,4.976,5.2025,4.85,4.858,32443
2022-12-02,4.4,4.644,4.25,4.4485,63780
2022-12-05,3.603,3.7,3.307,3.4165,272267
2022-12-06,2.992,2.992,2.9025,2.9025,84999
2022-12-07,3.185,3.193,2.95,2.9575,25730
2022-12-08,3.311,3.49,3.28,3.49,44080
2022-12-09,3.442,3.87,3.438,3.757,34940
2022-12-12,4.412,4.547,4.26,4.302,278431
2022-12-13,4.387,4.674,4.37,4.624,25644
2022-12-14,4.17,4.227,4.09,4.12,34156
2022-12-15,3.9,3.9,3.789,3.789,11713
2022-12-16,3.855,3.855,3.5,3.8235,42326
2022-12-19,3.451,3.564,3.285,3.306,16645
2022-12-20,3.14,3.15,2.782,2.8805,110198
2022-12-21,2.963,3.018,2.88,2.9425,12486
2022-12-22,2.88,2.89,2.659,2.662,518284
2022-12-23,2.5,2.5,2.2845,2.2845,990120
2022-12-28,2.181,2.28,2,2.089,397105
2022-12-29,2.098,2.154,1.94,1.9645,68082
2022-12-30,1.972,2.022,1.972,2.0175,40467
2023-01-03,1.692,1.744,1.64,1.654,125934
2023-01-04,1.575,1.6305,1.575,1.6305,537077
2023-01-05,1.652,1.671,1.4,1.4205,244833
2023-01-06,1.299,1.362,1.25,1.336,1015378
2023-01-09,1.419,1.55,1.399,1.542,454763
2023-01-10,1.331,1.392,1.25,1.264,388875
2023-01-11,1.292,1.32,1.145,1.193,1727676
2023-01-12,1.329,1.428,1.326,1.387,250513
2023-01-13,1.286,1.307,1.204,1.239,201682
2023-01-16,1.271,1.313,1.264,1.2735,168544
2023-01-17,1.336,1.336,1.256,1.266,35822
2023-01-18,1.179,1.19,1.12,1.1495,347909
2023-01-19,1.124,1.174,1.1,1.1215,250122
2023-01-20,1.113,1.183,1.105,1.1785,172453
2023-01-23,1.133,1.16,1.1,1.1005,503999
2023-01-24,1.229,1.243,1.135,1.1375,139651
2023-01-25,1.018,1.053,1.012,1.045,251213
2023-01-26,0.943,0.943,0.86,0.866,594342
2023-01-27,0.944,0.995,0.913,0.955,301428
2023-01-30,0.853,0.915,0.849,0.9065,136710
2023-01-31,0.84,0.888,0.836,0.879,238187
2023-02-01,0.902,0.907,0.802,0.8075,381599
2023-02-02,0.77,0.791,0.75,0.777,489662
2023-02-03,0.721,0.771,0.686,0.7035,547632
2023-02-06,0.72,0.744,0.697,0.728,263147
2023-02-07,0.742,0.812,0.725,0.768,298129
2023-02-08,0.851,0.851,0.75,0.7535,490712
2023-02-09,0.695,0.74,0.695,0.719,479214
2023-02-10,0.728,0.75,0.712,0.75,136339
2023-02-13,0.807,0.807,0.729,0.741,238021
2023-02-14,0.758,0.794,0.758,0.7695,728144
2023-02-15,0.78,0.797,0.76,0.7785,321038
2023-02-16,0.773,0.775,0.7245,0.7245,96821
2023-02-17,0.674,0.691,0.63,0.634,482151
2023-02-20,0.597,0.634,0.593,0.6185,576341
2023-02-21,0.621,0.625,0.54,0.5645,519854
2023-02-22,0.516,0.601,0.516,0.6,543551
2023-02-23,0.625,0.649,0.57,0.629,277170
2023-02-24,0.691,0.706,0.66,0.6935,440019
2023-02-27,0.755,0.796,0.734,0.7665,1363529
2023-02-28,0.786,0.789,0.7245,0.7245,775669
2023-03-01,0.806,0.813,0.772,0.7945,468758
2023-03-02,0.834,0.877,0.824,0.8295,485762
2023-03-03,0.848,0.88,0.838,0.88,599189
2023-03-06,0.79,0.798,0.708,0.737,1462169
2023-03-07,0.708,0.75,0.708,0.7385,560903
2023-03-08,0.767,0.775,0.695,0.7145,311732
2023-03-09,0.729,0.736,0.69,0.694,152406
2023-03-10,0.659,0.685,0.646,0.667,291050
2023-03-13,0.649,0.712,0.61,0.6985,489776
2023-03-14,0.72,0.72,0.669,0.679,218616
2023-03-15,0.666,0.666,0.597,0.5985,417030
2023-03-16,0.622,0.644,0.6,0.633,151374
2023-03-17,0.635,0.635,0.572,0.5875,92122
2023-03-20,0.565,0.587,0.529,0.534,279930
2023-03-21,0.522,0.531,0.492,0.524,345307
2023-03-22,0.56,0.566,0.538,0.543,324019
2023-03-23,0.533,0.537,0.502,0.513,135422
2023-03-24,0.499,0.528,0.495,0.525,975172
2023-03-27,0.493,0.507,0.48,0.484,771726
2023-03-28,0.488,0.488,0.46,0.477,147588
2023-03-29,0.449,0.464,0.431,0.452,482120
2023-03-30,0.452,0.459,0.437,0.437,189700
2023-03-31,0.431,0.468,0.422,0.467,293048
2023-04-03,0.42,0.447,0.415,0.42,548954
2023-04-04,0.433,0.438,0.416,0.419,374181
2023-04-05,0.417,0.444,0.416,0.4405,964884
2023-04-06,0.431,0.431,0.414,0.414,1129184
2023-04-11,0.431,0.448,0.413,0.436,1052955
2023-04-12,0.422,0.424,0.394,0.399,404657
2023-04-13,0.395,0.4,0.375,0.38,572640
2023-04-14,0.38,0.39,0.363,0.39,1136207
2023-04-17,0.426,0.45,0.421,0.44,1125789
2023-04-18,0.444,0.46,0.432,0.453,673318
2023-04-19,0.469,0.478,0.421,0.4325,663545
2023-04-20,0.425,0.432,0.4045,0.4045,657694
2023-04-21,0.422,0.43,0.42,0.43,141348
2023-04-24,0.419,0.443,0.416,0.437,2272792
2023-04-25,0.439,0.44,0.421,0.432,1980543
2023-04-26,0.427,0.427,0.39,0.3915,1215938
2023-04-27,0.395,0.402,0.387,0.4,521103
2023-04-28,0.404,0.446,0.39,0.42,2474234
2023-05-02,0.396,0.398,0.366,0.366,962688
2023-05-03,0.373,0.373,0.338,0.339,1360916
2023-05-04,0.35,0.35,0.329,0.337,330984
2023-05-05,0.324,0.343,0.318,0.339,297649
2023-05-09,0.356,0.379,0.349,0.3545,808114
2023-05-10,0.359,0.361,0.337,0.344,1958024
2023-05-11,0.341,0.354,0.335,0.3535,3729431
2023-05-12,0.336,0.352,0.336,0.3465,2209827
2023-05-15,0.378,0.398,0.375,0.3955,2145899
2023-05-16,0.394,0.422,0.39,0.4115,976157
2023-05-17,0.391,0.41,0.376,0.381,1769657
2023-05-18,0.386,0.431,0.386,0.427,1568716
2023-05-19,0.448,0.479,0.44,0.473,2038873
2023-05-22,0.434,0.445,0.387,0.39,2035293
2023-05-23,0.4,0.4,0.379,0.384,1131439
2023-05-24,0.385,0.4,0.384,0.394,617087
2023-05-25,0.406,0.406,0.378,0.381,781683
2023-05-26,0.372,0.377,0.35,0.355,673648
2023-05-30,0.342,0.347,0.325,0.327,373970
2023-05-31,0.327,0.354,0.323,0.33,2726146
2023-06-01,0.323,0.323,0.29,0.297,962984
2023-06-02,0.297,0.315,0.293,0.312,792462
2023-06-05,0.314,0.333,0.312,0.3285,992266
2023-06-06,0.321,0.33,0.303,0.327,1365255
2023-06-07,0.327,0.345,0.322,0.334,1057350
2023-06-08,0.333,0.345,0.325,0.3305,620142
2023-06-09,0.325,0.325,0.318,0.3235,114487
2023-06-12,0.315,0.315,0.3,0.3035,507782
2023-06-13,0.322,0.337,0.322,0.33,289593
2023-06-14,0.326,0.341,0.324,0.333,419004
2023-06-15,0.331,0.381,0.33,0.378,3900235
2023-06-16,0.39,0.409,0.377,0.402,3667555
2023-06-19,0.402,0.429,0.4,0.425,574799
2023-06-20,0.425,0.432,0.378,0.384,864622
2023-06-21,0.367,0.384,0.361,0.383,588778
2023-06-22,0.4,0.407,0.385,0.392,552181
2023-06-23,0.395,0.41,0.384,0.397,576916
2023-06-26,0.461,0.471,0.449,0.452,2618117
2023-06-27,0.451,0.454,0.449,0.451,252793
2023-06-28,0.438,0.449,0.409,0.41,747305
2023-06-29,0.392,0.415,0.38,0.401,751123
2023-06-30,0.399,0.421,0.386,0.419,580651
2023-07-03,0.409,0.414,0.4,0.406,277790
2023-07-04,0.399,0.42,0.396,0.4165,53559
2023-07-05,0.421,0.428,0.393,0.3935,459959
2023-07-06,0.384,0.391,0.374,0.375,261966
2023-07-07,0.383,0.39,0.374,0.382,61604
2023-07-10,0.384,0.393,0.38,0.39,133462
2023-07-11,0.384,0.405,0.384,0.402,329854
2023-07-12,0.397,0.397,0.379,0.3795,140531
2023-07-13,0.378,0.378,0.3635,0.3635,349402
2023-07-14,0.359,0.367,0.35,0.35,494678
2023-07-17,0.363,0.367,0.349,0.359,288407
2023-07-18,0.364,0.376,0.363,0.372,396012
2023-07-19,0.381,0.388,0.368,0.3865,159821
2023-07-20,0.382,0.4105,0.382,0.4105,126617
2023-07-21,0.408,0.414,0.403,0.407,282033
2023-07-24,0.403,0.409,0.396,0.396,171902
2023-07-25,0.41,0.418,0.399,0.405,180171
2023-07-26,0.421,0.422,0.395,0.4025,397862
2023-07-27,0.403,0.403,0.374,0.376,709117
2023-07-28,0.384,0.4,0.372,0.385,1193020
2023-07-31,0.397,0.402,0.382,0.386,222588
2023-08-01,0.392,0.395,0.361,0.363,643541
2023-08-02,0.367,0.367,0.344,0.3445,140580
2023-08-03,0.344,0.365,0.344,0.365,55812
2023-08-04,0.368,0.378,0.36,0.3705,153776
2023-08-07,0.377,0.403,0.377,0.403,152498
2023-08-08,0.401,0.416,0.401,0.416,116845
2023-08-09,0.422,0.48,0.422,0.4695,3037928
2023-08-10,0.476,0.478,0.435,0.436,724682
2023-08-11,0.434,0.442,0.421,0.424,181859
2023-08-14,0.444,0.453,0.435,0.435,46050
2023-08-15,0.461,0.461,0.419,0.422,274380
2023-08-16,0.424,0.424,0.405,0.406,397136
2023-08-17,0.41,0.415,0.408,0.4105,148875
2023-08-18,0.403,0.406,0.393,0.396,335749
2023-08-21,0.405,0.411,0.4,0.403,461363
2023-08-22,0.394,0.394,0.385,0.3875,334174
2023-08-23,0.376,0.376,0.367,0.368,241805
2023-08-24,0.358,0.384,0.35,0.378,517181
2023-08-25,0.378,0.381,0.37,0.381,73744
2023-08-29,0.373,0.379,0.364,0.364,689962
2023-08-30,0.366,0.381,0.366,0.38,154846
2023-08-31,0.394,0.41,0.38,0.406,485106
2023-09-01,0.38,0.4,0.38,0.394,253617
2023-09-04,0.369,0.369,0.3595,0.3595,431904
2023-09-05,0.357,0.357,0.348,0.35,187435
2023-09-06,0.345,0.351,0.334,0.344,353296
2023-09-07,0.337,0.351,0.33,0.349,491536
2023-09-08,0.347,0.349,0.345,0.345,40500
2023-09-11,0.335,0.342,0.334,0.339,152397
2023-09-12,0.339,0.365,0.339,0.3555,2349545
2023-09-13,0.3525,0.3525,0.3525,0.3525,0
2023-09-14,0.351,0.364,0.345,0.347,541513
2023-09-15,0.339,0.34,0.333,0.333,152292
2023-09-18,0.327,0.339,0.32,0.334,54185
2023-09-19,0.342,0.345,0.342,0.343,5700
2023-09-20,0.337,0.337,0.32,0.3275,819616
2023-09-21,0.326,0.328,0.318,0.321,510077
2023-09-22,0.319,0.323,0.315,0.3155,591379
2023-09-25,0.32,0.331,0.32,0.331,895846
2023-09-26,0.322,0.325,0.316,0.3225,91665
2023-09-27,0.318,0.324,0.3175,0.3175,407992
2023-09-28,0.319,0.33,0.319,0.324,142230
2023-09-29,0.33,0.331,0.315,0.329,2537957
2023-10-02,0.316,0.32,0.309,0.311,424115
2023-10-03,0.312,0.3185,0.308,0.3185,376511
2023-10-04,0.321,0.332,0.321,0.332,319659
2023-10-05,0.33,0.356,0.326,0.356,162044
2023-10-06,0.366,0.381,0.366,0.38,809035
2023-10-09,0.402,0.402,0.381,0.388,792536
2023-10-10,0.387,0.39,0.38,0.39,534756
2023-10-11,0.4,0.403,0.367,0.374,171453
2023-10-12,0.389,0.3925,0.381,0.3925,458659
2023-10-13,0.374,0.374,0.371,0.3725,35813
2023-10-16,0.364,0.367,0.355,0.3555,93572
2023-10-17,0.36,0.361,0.35,0.351,339335
2023-10-18,0.36,0.368,0.359,0.36,154517
2023-10-19,0.357,0.357,0.347,0.35,83344
2023-10-20,0.329,0.329,0.318,0.3215,282797
2023-10-23,0.314,0.323,0.31,0.323,330815
2023-10-24,0.328,0.33,0.32,0.321,366739
2023-10-25,0.33,0.341,0.33,0.3355,154559
2023-10-26,0.339,0.35,0.336,0.3405,226015
2023-10-27,0.37,0.383,0.365,0.369,263096
2023-10-30,0.335,0.335,0.329,0.3345,507888
2023-10-31,0.337,0.373,0.337,0.373,1290714
2023-11-01,0.365,0.374,0.352,0.3665,686661
2023-11-02,0.354,0.359,0.348,0.359,149450
2023-11-03,0.378,0.38,0.365,0.3735,482712
2023-11-06,0.347,0.348,0.3275,0.3275,1184501
2023-11-07,0.324,0.324,0.306,0.3135,1853961
2023-11-08,0.307,0.309,0.294,0.2985,1488110
2023-11-09,0.298,0.299,0.28,0.2805,2957254
2023-11-10,0.285,0.285,0.276,0.278,498520
2023-11-13,0.294,0.298,0.283,0.287,642349
2023-11-14,0.294,0.298,0.285,0.2885,437569
2023-11-15,0.282,0.296,0.281,0.2955,589631
2023-11-16,0.291,0.294,0.263,0.2695,1251469
2023-11-17,0.268,0.27,0.242,0.243,687116
2023-11-20,0.238,0.2435,0.237,0.2435,1461037
2023-11-21,0.241,0.242,0.23,0.2375,410683
2023-11-22,0.227,0.227,0.2235,0.2235,312192
2023-11-23,0.234,0.238,0.232,0.2365,182336
2023-11-24,0.23,0.232,0.22,0.2255,798284
2023-11-27,0.212,0.2165,0.208,0.2165,305846
2023-11-28,0.22,0.226,0.212,0.218,711031
2023-11-29,0.2,0.205,0.199,0.203,251361
2023-11-30,0.203,0.204,0.196,0.197,198757
2023-12-01,0.194,0.203,0.194,0.203,175583
2023-12-04,0.186,0.19,0.179,0.184,792144
2023-12-05,0.184,0.195,0.184,0.19,35387
2023-12-06,0.185,0.186,0.1735,0.1735,236678
2023-12-07,0.16,0.17,0.157,0.1625,2577100
2023-12-08,0.163,0.166,0.16,0.161,694383
2023-12-11,0.141,0.141,0.128,0.128,1386996
2023-12-12,0.143,0.145,0.134,0.1375,580066
2023-12-13,0.132,0.1415,0.131,0.1415,685491
2023-12-14,0.14,0.143,0.139,0.14,1818707
2023-12-15,0.145,0.1515,0.145,0.1515,34200
2023-12-18,0.155,0.161,0.155,0.1575,1598593
2023-12-19,0.147,0.147,0.137,0.1395,626785
2023-12-20,0.142,0.144,0.138,0.1395,267082
2023-12-21,0.141,0.149,0.141,0.149,1541216
2023-12-22,0.15,0.153,0.15,0.1505,90958
2023-12-27,0.15,0.158,0.15,0.153,1626655
2023-12-28,0.15,0.16,0.15,0.158,1141261
2023-12-29,0.158,0.1595,0.158,0.1595,24654
2024-01-02,0.163,0.168,0.157,0.1595,510704
2024-01-03,0.159,0.175,0.159,0.1735,1312802
2024-01-04,0.18,0.185,0.175,0.178,1155599
2024-01-05,0.187,0.187,0.176,0.1795,275814
2024-01-08,0.183,0.183,0.168,0.177,875033
2024-01-09,0.19,0.201,0.189,0.196,2925607
2024-01-10,0.194,0.196,0.1845,0.1845,1204105
2024-01-11,0.18,0.196,0.179,0.194,1711264
2024-01-12,0.188,0.192,0.185,0.1875,2092622
2024-01-15,0.179,0.179,0.176,0.176,173682
2024-01-16,0.17,0.1785,0.167,0.1785,565286
2024-01-17,0.169,0.1745,0.166,0.1745,1878512
2024-01-18,0.172,0.172,0.166,0.166,1186230
2024-01-19,0.16,0.16,0.147,0.147,950823
2024-01-22,0.137,0.137,0.132,0.132,2564737
2024-01-23,0.134,0.1355,0.134,0.1355,3919407
2024-01-24,0.142,0.147,0.142,0.146,1492296
2024-01-25,0.153,0.155,0.138,0.1385,2308635
2024-01-26,0.144,0.144,0.13,0.1325,1527916
2024-01-29,0.135,0.135,0.127,0.127,2144357
2024-01-30,0.125,0.129,0.125,0.1285,1035088
2024-01-31,0.123,0.1335,0.123,0.1335,713179
2024-02-01,0.127,0.127,0.1235,0.1235,305381
2024-02-02,0.125,0.1265,0.125,0.1265,541484
2024-02-05,0.126,0.126,0.121,0.121,639703
2024-02-06,0.12,0.12,0.116,0.1185,765188
2024-02-07,0.117,0.117,0.1115,0.1115,333139
2024-02-08,0.112,0.113,0.107,0.1075,3303086
2024-02-09,0.099,0.105,0.098,0.1025,638898
2024-02-12,0.099,0.101,0.099,0.099,207736
2024-02-13,0.095,0.095,0.0855,0.08725,1935225
2024-02-14,0.0875,0.0875,0.081,0.081,223400
2024-02-15,0.0805,0.0835,0.078,0.07925,19673270
2024-02-16,0.0805,0.084,0.0795,0.084,717800
2024-02-19,0.08,0.08,0.0795,0.07975,125045
2024-02-20,0.0805,0.0805,0.078,0.0795,15500
2024-02-21,0.0905,0.1,0.09,0.097,1333836
2024-02-22,0.098,0.098,0.09,0.0905,2688471
2024-02-23,0.09,0.09,0.0865,0.0865,535
2024-02-26,0.0915,0.0945,0.0915,0.0915,368051
2024-02-27,0.092,0.097,0.092,0.09575,436464
2024-02-28,0.0945,0.101,0.0945,0.101,2115521
2024-02-29,0.102,0.102,0.101,0.101,1906703
2024-03-01,0.0995,0.0995,0.0965,0.0965,2000
2024-03-04,0.103,0.1115,0.103,0.1115,3614879
2024-03-05,0.107,0.107,0.103,0.1055,431258
2024-03-06,0.106,0.108,0.106,0.1065,677031
2024-03-07,0.105,0.105,0.09975,0.09975,3335116
2024-03-08,0.0935,0.0935,0.0895,0.09125,1008003
2024-03-11,0.093,0.093,0.087,0.087,233306
2024-03-12,0.086,0.089,0.0825,0.0825,245490
2024-03-13,0.082,0.082,0.08,0.08175,109395
2024-03-14,0.081,0.08475,0.08,0.08475,792300
2024-03-15,0.0855,0.0875,0.08325,0.08325,130840
2024-03-18,0.0845,0.0845,0.08275,0.08275,428302
2024-03-19,0.0855,0.086,0.08325,0.08325,153350
2024-03-20,0.0845,0.0845,0.082,0.082,559990
2024-03-21,0.07925,0.07925,0.07925,0.07925,0
2024-03-22,0.0815,0.0815,0.07875,0.07875,250
2024-03-25,0.077,0.07825,0.0755,0.07825,44270
2024-03-26,0.08,0.08,0.078,0.07825,27890
2024-03-27,0.076,0.076,0.0725,0.0735,377559
2024-03-28,0.0715,0.075,0.071,0.0745,30869
2024-04-02,0.081,0.0845,0.078,0.0845,1918285
2024-04-03,0.082,0.0855,0.082,0.082,359569
2024-04-04,0.0805,0.0805,0.0775,0.0775,321183
2024-04-05,0.075,0.07725,0.074,0.07725,857605
2024-04-08,0.076,0.07925,0.0755,0.07925,1665896
2024-04-09,0.0805,0.083,0.08,0.08175,879125
2024-04-10,0.082,0.082,0.07975,0.07975,123493
2024-04-11,0.079,0.079,0.077,0.077,613090
2024-04-12,0.077,0.077,0.076,0.077,124000
2024-04-15,0.0775,0.0775,0.07375,0.07375,53073
2024-04-16,0.073,0.0735,0.0715,0.072,132198
2024-04-17,0.0725,0.0735,0.0725,0.0725,1084022
2024-04-18,0.075,0.07625,0.075,0.07625,1052238
2024-04-19,0.075,0.076,0.075,0.07525,1008220
2024-04-22,0.074,0.07875,0.074,0.07875,1060001
2024-04-23,0.08,0.081,0.07975,0.07975,208200
2024-04-24,0.084,0.084,0.077,0.0775,1072570
2024-04-25,0.0745,0.0765,0.0745,0.0765,221226
2024-04-26,0.077,0.077,0.0745,0.0745,102738
2024-04-29,0.075,0.07875,0.075,0.07875,55347
2024-04-30,0.0815,0.0815,0.079,0.079,25000
2024-05-01,0.073,0.073,0.072,0.072,1218927
2024-05-02,0.0735,0.076,0.0735,0.0755,945221
2024-05-03,0.076,0.0805,0.0755,0.0795,720649
2024-05-07,0.084,0.086,0.083,0.08525,2677521
2024-05-08,0.088,0.088,0.0855,0.0855,103128
2024-05-09,0.0855,0.0905,0.0855,0.08925,150298
2024-05-10,0.089,0.089,0.088,0.08825,1560000
2024-05-13,0.086,0.088,0.085,0.088,228160
2024-05-14,0.09,0.09325,0.088,0.09325,21750
2024-05-15,0.092,0.092,0.09125,0.09125,582388
2024-05-16,0.095,0.103,0.095,0.09975,232924
2024-05-17,0.099,0.104,0.0985,0.1025,338757
2024-05-20,0.107,0.1095,0.106,0.1095,233545
2024-05-21,0.113,0.116,0.107,0.112,1556446
2024-05-22,0.106,0.1145,0.106,0.1145,112217
2024-05-23,0.12,0.132,0.12,0.1265,1416357
2024-05-24,0.118,0.118,0.1095,0.1095,603431
2024-05-28,0.103,0.103,0.101,0.1025,1587563
2024-05-29,0.106,0.106,0.09775,0.09775,2437255
2024-05-30,0.0945,0.096,0.091,0.09175,1218443
2024-05-31,0.09,0.09,0.0895,0.0895,210315
2024-06-03,0.0995,0.0995,0.09375,0.09375,1631552
2024-06-04,0.101,0.101,0.0995,0.0995,2785740
2024-06-05,0.0935,0.1015,0.0935,0.1015,2540195
2024-06-06,0.103,0.11,0.101,0.1065,772048
2024-06-07,0.107,0.1135,0.107,0.1135,408881
2024-06-10,0.119,0.125,0.118,0.125,161432
2024-06-11,0.122,0.1235,0.12,0.1235,319777
2024-06-12,0.127,0.128,0.124,0.124,170222
2024-06-13,0.127,0.127,0.115,0.1155,220614
2024-06-14,0.115,0.116,0.112,0.1145,808030
2024-06-17,0.108,0.108,0.1035,0.1035,1536
2024-06-18,0.106,0.1095,0.106,0.1095,273
2024-06-19,0.112,0.112,0.11,0.1105,142587
2024-06-20,0.109,0.109,0.1055,0.1055,11476
2024-06-21,0.101,0.104,0.1,0.1025,547342
2024-06-24,0.101,0.106,0.101,0.106,507796
2024-06-25,0.11,0.11,0.103,0.1055,166350
2024-06-26,0.102,0.102,0.09725,0.09725,1670
2024-06-27,0.096,0.096,0.095,0.095,340947
2024-06-28,0.094,0.095,0.08825,0.08825,298332
2024-07-01,0.085,0.085,0.08,0.08,427726
2024-07-02,0.0785,0.079,0.07625,0.07625,2980309
2024-07-03,0.0775,0.07925,0.076,0.07925,88816
2024-07-04,0.0765,0.0765,0.072,0.07225,1291544
2024-07-05,0.0735,0.0735,0.073,0.07325,269078
2024-07-08,0.0705,0.073,0.07,0.0725,774564
2024-07-09,0.0715,0.0745,0.0715,0.074,431609
2024-07-10,0.07,0.0725,0.069,0.069,2316688
2024-07-11,0.0685,0.069,0.067,0.06725,1259858
2024-07-12,0.0665,0.069,0.065,0.069,1773217
2024-07-15,0.066,0.066,0.064,0.06425,156425
2024-07-16,0.061,0.06375,0.061,0.06375,692167
2024-07-17,0.0635,0.0635,0.058,0.05825,1104469
2024-07-18,0.0605,0.06075,0.0605,0.06075,424009
2024-07-19,0.059,0.0595,0.05875,0.05875,80104
2024-07-22,0.0635,0.066,0.0635,0.0655,6597216
2024-07-23,0.067,0.067,0.063,0.063,41389855
2024-07-24,0.06,0.061,0.0585,0.06075,282796
2024-07-25,0.059,0.059,0.05575,0.05575,4167983
2024-07-26,0.056,0.056,0.0545,0.05525,334732
2024-07-29,0.0555,0.0555,0.053,0.05325,634719
2024-07-30,0.055,0.05625,0.055,0.05625,15524
2024-07-31,0.058,0.058,0.0545,0.05475,1612641
2024-08-01,0.0545,0.057,0.0535,0.0545,1217215
2024-08-02,0.0515,0.0515,0.051,0.051,622093
2024-08-05,0.0475,0.049,0.046,0.04675,1598829
2024-08-06,0.0485,0.052,0.047,0.05175,565575
2024-08-07,0.053,0.0555,0.053,0.0555,89711
2024-08-08,0.0555,0.0605,0.0555,0.0605,407408
2024-08-09,0.0605,0.0615,0.059,0.0595,413440
2024-08-12,0.064,0.064,0.061,0.06125,2312124
2024-08-13,0.061,0.061,0.05975,0.05975,381347
2024-08-14,0.061,0.0625,0.061,0.062,127588
2024-08-15,0.0625,0.06275,0.0625,0.06275,341191
2024-08-16,0.0595,0.06,0.0565,0.0565,2140077
2024-08-19,0.0545,0.06,0.0545,0.0595,1160666
2024-08-20,0.06,0.06,0.05725,0.05725,1026568
2024-08-21,0.058,0.0585,0.057,0.057,1026222
2024-08-22,0.056,0.056,0.05275,0.05275,402245
2024-08-23,0.053,0.053,0.05275,0.05275,112763
2024-08-27,0.0515,0.0515,0.05,0.05025,1290287
2024-08-28,0.0505,0.0505,0.05,0.05025,1417975
2024-08-29,0.0515,0.0515,0.049,0.05075,904262
2024-08-30,0.0515,0.0515,0.05,0.05125,1548245
2024-09-02,0.0515,0.052,0.0515,0.0515,518744
2024-09-03,0.051,0.051,0.048,0.04975,909875
2024-09-04,0.0515,0.054,0.051,0.0525,3718527
2024-09-05,0.05,0.054,0.05,0.054,62689
2024-09-06,0.054,0.0545,0.05275,0.05275,1009452
2024-09-09,0.052,0.052,0.05075,0.05075,229526
2024-09-10,0.052,0.0525,0.05075,0.05075,274233
2024-09-11,0.053,0.053,0.05225,0.05225,1088805
2024-09-12,0.053,0.05425,0.053,0.05425,12461
2024-09-13,0.0545,0.0545,0.05275,0.05275,2369869
2024-09-16,0.051,0.0525,0.051,0.0525,334241
2024-09-17,0.053,0.0535,0.053,0.0535,2404462
2024-09-18,0.0525,0.0525,0.0525,0.0525,2600030
2024-09-19,0.052,0.052,0.051,0.05175,2201334
2024-09-20,0.053,0.05425,0.053,0.05425,1301351
2024-09-23,0.0585,0.0615,0.058,0.06125,2857131
2024-09-24,0.063,0.063,0.06025,0.06025,365589
2024-09-25,0.0605,0.061,0.06,0.06,272222
2024-09-26,0.061,0.061,0.05775,0.05775,593287
2024-09-27,0.057,0.062,0.057,0.06125,1772882
2024-09-30,0.0615,0.06325,0.0615,0.06325,417901
2024-10-01,0.0625,0.0625,0.06025,0.06025,5558339
2024-10-02,0.062,0.062,0.062,0.062,8610
2024-10-03,0.062,0.06375,0.062,0.06375,400427
2024-10-04,0.064,0.065,0.06125,0.06125,708514
2024-10-07,0.061,0.062,0.0585,0.05875,2159431
2024-10-08,0.058,0.0585,0.05725,0.05725,385111
2024-10-09,0.0545,0.0545,0.0545,0.0545,185944
2024-10-10,0.0545,0.0545,0.053,0.05375,718801
2024-10-11,0.055,0.055,0.053,0.053,1742007
2024-10-14,0.051,0.051,0.0495,0.0495,1017980
2024-10-15,0.048,0.051,0.048,0.051,5753083
2024-10-16,0.0485,0.0485,0.04775,0.04775,263736
2024-10-17,0.047,0.048,0.0465,0.0465,4097814
2024-10-18,0.0465,0.0465,0.04475,0.04475,1046814
2024-10-21,0.045,0.04625,0.045,0.04625,15936
2024-10-22,0.0465,0.048,0.0465,0.04725,1470076
2024-10-23,0.048,0.048,0.04725,0.04725,652215
2024-10-24,0.05,0.05,0.049,0.049,906197
2024-10-25,0.0505,0.05125,0.0505,0.05125,5244072
2024-10-28,0.048,0.048,0.045,0.0455,4830439
2024-10-29,0.0455,0.04625,0.045,0.04625,1861990
2024-10-30,0.0465,0.0465,0.0455,0.04575,878554
2024-10-31,0.044,0.044,0.0425,0.04275,60530
2024-11-01,0.0415,0.0415,0.041,0.04125,507374
2024-11-04,0.0395,0.04425,0.0395,0.04425,5388274
2024-11-05,0.044,0.0445,0.04225,0.04225,1542171
2024-11-06,0.041,0.0425,0.041,0.0425,22027
2024-11-07,0.0425,0.0425,0.04125,0.04125,14072
2024-11-08,0.042,0.042,0.04175,0.04175,400132
2024-11-11,0.044,0.04675,0.044,0.04675,6920644
2024-11-12,0.047,0.048,0.045,0.048,520001
2024-11-13,0.046,0.048,0.045,0.04725,4394
2024-11-14,0.0475,0.0475,0.04525,0.04525,350809
2024-11-15,0.042,0.0435,0.042,0.0435,905538
2024-11-18,0.0465,0.0465,0.04625,0.04625,664283
2024-11-19,0.047,0.04825,0.047,0.04825,1013920
2024-11-20,0.049,0.053,0.049,0.05275,2822808
2024-11-21,0.0565,0.0595,0.0565,0.059,3022014
2024-11-22,0.058,0.058,0.049,0.04925,2364489
2024-11-25,0.055,0.058,0.055,0.05675,4523018
2024-11-26,0.055,0.055,0.05325,0.05325,246645
2024-11-27,0.052,0.052,0.048,0.04825,867568
2024-11-28,0.0475,0.0485,0.0475,0.0485,86415
2024-11-29,0.05,0.05,0.04975,0.04975,375
2024-12-02,0.046,0.0485,0.045,0.04725,814929
2024-12-03,0.0455,0.0455,0.0435,0.0435,817661
2024-12-04,0.042,0.042,0.041,0.04125,156353
2024-12-05,0.0445,0.045,0.043,0.04475,5051676
2024-12-06,0.042,0.04325,0.0415,0.04325,797725
2024-12-09,0.0465,0.0465,0.044,0.04525,1272878
2024-12-10,0.043,0.043,0.042,0.0425,679438
2024-12-11,0.045,0.048,0.0445,0.04775,5775557
2024-12-12,0.048,0.049,0.048,0.04825,342155
2024-12-13,0.049,0.049,0.04725,0.04725,986168
2024-12-16,0.045,0.04525,0.045,0.04525,211366
2024-12-17,0.043,0.0435,0.043,0.04325,608580
2024-12-18,0.046,0.04775,0.046,0.04775,1053095
2024-12-19,0.0495,0.0495,0.048,0.04925,398827
2024-12-20,0.0515,0.053,0.0515,0.0525,756725
2024-12-23,0.0555,0.0555,0.0525,0.0525,579710
2024-12-24,0.055,0.0555,0.055,0.0555,448427
2024-12-27,0.0575,0.0575,0.0525,0.05375,135301
2024-12-30,0.0605,0.0685,0.06,0.064,2172110
2024-12-31,0.062,0.0685,0.06,0.0625,682
2025-01-02,0.0595,0.0615,0.0595,0.0615,6601711
2025-01-03,0.0565,0.0565,0.0545,0.0545,115785
2025-01-06,0.0575,0.059,0.057,0.05875,317610
2025-01-07,0.0555,0.05925,0.0555,0.05925,424504
2025-01-08,0.0595,0.06,0.059,0.05925,571623
2025-01-09,0.0615,0.06525,0.0615,0.06525,1088093
2025-01-10,0.0665,0.0685,0.066,0.068,2221703
2025-01-13,0.0715,0.073,0.07,0.07125,2823258
2025-01-14,0.068,0.07,0.065,0.069,430303
2025-01-15,0.07,0.07375,0.07,0.07375,23848
2025-01-16,0.075,0.07575,0.075,0.07575,382487
2025-01-17,0.079,0.079,0.075,0.07625,528850
2025-01-20,0.0715,0.07175,0.07,0.07175,752344
2025-01-21,0.071,0.071,0.069,0.069,383765
2025-01-22,0.07,0.07125,0.07,0.07125,18325
2025-01-23,0.076,0.076,0.07325,0.07325,579307
2025-01-24,0.0705,0.071,0.07025,0.07025,375877
2025-01-27,0.0665,0.0665,0.0645,0.0645,253912
2025-01-28,0.064,0.064,0.06075,0.06075,243562
2025-01-29,0.06,0.06125,0.059,0.06125,1062660
2025-01-30,0.063,0.063,0.05925,0.05925,22745
2025-01-31,0.056,0.05775,0.056,0.05775,111576
2025-02-03,0.065,0.06825,0.0645,0.06825,706199
2025-02-04,0.0625,0.06425,0.062,0.06425,419612
2025-02-05,0.06425,0.06425,0.06425,0.06425,0
2025-02-06,0.068,0.069,0.068,0.06825,39524
2025-02-07,0.07,0.07,0.0665,0.06775,394288
2025-02-10,0.071,0.07125,0.07,0.07125,240841
2025-02-11,0.074,0.07525,0.0735,0.07525,282656
2025-02-12,0.074,0.076,0.073,0.0745,7441652
2025-02-13,0.08,0.084,0.0795,0.082,2836058
2025-02-14,0.08,0.083,0.08,0.08275,302268
2025-02-17,0.079,0.079,0.07625,0.07625,41389
2025-02-18,0.0795,0.0855,0.0795,0.0855,748686
2025-02-19,0.094,0.101,0.0925,0.1005,2094967
2025-02-20,0.101,0.102,0.09475,0.09475,1714767
2025-02-21,0.104,0.106,0.103,0.1035,754136
2025-02-24,0.0915,0.0925,0.091,0.092,423306
2025-02-25,0.0925,0.0955,0.0925,0.09525,232191
2025-02-26,0.1,0.101,0.09375,0.09375,253548
2025-02-27,0.0925,0.0955,0.0925,0.0955,141285
2025-02-28,0.091,0.091,0.088,0.088,277808
2025-03-03,0.085,0.096,0.0845,0.096,808866
2025-03-04,0.096,0.118,0.096,0.118,697030
2025-03-05,0.107,0.112,0.106,0.1115,672133
2025-03-06,0.11,0.11,0.103,0.109,120287
2025-03-07,0.1,0.104,0.1,0.104,63270
2025-03-10,0.122,0.122,0.116,0.1185,1041147
2025-03-11,0.115,0.12,0.115,0.1155,932700
2025-03-12,0.109,0.109,0.09975,0.09975,105100
2025-03-13,0.096,0.1005,0.096,0.1005,824548
2025-03-14,0.096,0.09625,0.096,0.09625,70913
2025-03-17,0.1,0.101,0.0945,0.09625,1688850
2025-03-18,0.093,0.09775,0.093,0.09775,324173
2025-03-19,0.1,0.1,0.0995,0.0995,45071
2025-03-20,0.101,0.101,0.09425,0.09425,220654
2025-03-21,0.09,0.093,0.089,0.0925,541652
2025-03-24,0.09,0.0905,0.0885,0.09025,171383
2025-03-25,0.087,0.0875,0.0865,0.0875,195320
2025-03-26,0.0875,0.0875,0.084,0.08475,591530
2025-03-27,0.079,0.08575,0.079,0.08575,509686
2025-03-28,0.086,0.089,0.085,0.08875,897997
2025-03-31,0.097,0.097,0.09425,0.09425,1202796
2025-04-01,0.0925,0.0925,0.0905,0.0905,217979
2025-04-02,0.088,0.092,0.088,0.092,791449
2025-04-03,0.0895,0.096,0.0895,0.095,2212533
2025-04-04,0.092,0.093,0.0835,0.0835,1334552
2025-04-07,0.0765,0.0835,0.0765,0.078,74950
2025-04-08,0.073,0.073,0.06925,0.06925,73331
2025-04-09,0.064,0.066,0.062,0.06475,974090
2025-04-10,0.0745,0.0745,0.069,0.06975,1184099
2025-04-11,0.0685,0.0685,0.0645,0.06575,2302388
2025-04-14,0.07,0.071,0.06675,0.06675,1869020
2025-04-15,0.063,0.063,0.05975,0.05975,832800
2025-04-16,0.061,0.0615,0.0605,0.06075,1042331
2025-04-17,0.062,0.063,0.062,0.063,1232600
2025-04-22,0.0555,0.0555,0.0525,0.0525,1030974
2025-04-23,0.0535,0.0535,0.052,0.0525,50100
2025-04-24,0.053,0.053,0.051,0.051,1340
2025-04-25,0.0525,0.054,0.0515,0.054,35389
2025-04-28,0.0535,0.05947,0.0535,0.0575,908611
2025-04-29,0.0595,0.062,0.0585,0.061,1176233
2025-04-30,0.0625,0.0625,0.059,0.059,13000
2025-05-01,0.063,0.063,0.0625,0.0625,115
2025-05-02,0.0645,0.0675,0.064,0.0675,1015
2025-05-06,0.0715,0.0715,0.069,0.0705,695209
2025-05-07,0.0695,0.07,0.0695,0.0695,400750
2025-05-08,0.071,0.0729,0.0695,0.0695,245841
2025-05-09,0.0725,0.075,0.071,0.075,1246889
2025-05-12,0.075,0.076,0.072,0.072,1008750
2025-05-13,0.0735,0.0735,0.072,0.072,125000
2025-05-14,0.07,0.07,0.0685,0.0685,700
2025-05-15,0.065,0.066,0.065,0.0655,350843
2025-05-16,0.063,0.063,0.0625,0.0625,200
2025-05-19,0.06,0.0605,0.0565,0.0565,17820
2025-05-20,0.055,0.061,0.055,0.061,13200
2025-05-21,0.0615,0.0635,0.0615,0.063,463
2025-05-22,0.062,0.062,0.062,0.062,91
2025-05-23,0.0605,0.0615,0.0605,0.061,111320
2025-05-27,0.0595,0.0595,0.0595,0.0595,750
2025-05-28,0.0625,0.064,0.0615,0.064,744249
2025-05-29,0.056,0.056,0.0535,0.0545,1020019
2025-05-30,0.056,0.056,0.0555,0.0555,174
2025-06-02,0.057,0.06,0.057,0.06,40758
2025-06-03,0.0605,0.0605,0.0605,0.0605,1500
2025-06-04,0.0595,0.0605,0.0595,0.06,27488
2025-06-05,0.061,0.0625,0.06,0.06,497050
2025-06-06,0.0615,0.0615,0.061,0.0615,40300
2025-06-09,0.0625,0.063,0.0595,0.0595,57638
2025-06-10,0.0575,0.0575,0.057,0.057,5018
2025-06-11,0.0565,0.0585,0.0565,0.0585,294300
2025-06-12,0.058,0.0595,0.058,0.0595,200
2025-06-13,0.0565,0.057,0.0555,0.0565,710430
2025-06-16,0.06,0.0615,0.06,0.0615,660934
2025-06-17,0.064,0.067,0.0635,0.067,416468
2025-06-18,0.0665,0.07,0.0665,0.07,831810
2025-06-19,0.071,0.072,0.07,0.072,55044
2025-06-20,0.0745,0.0745,0.0685,0.0695,183229
2025-06-23,0.068,0.068,0.0625,0.0625,1576754
2025-06-24,0.0595,0.06,0.0595,0.06,400606
2025-06-25,0.0565,0.057,0.056,0.056,619821
2025-06-26,0.055,0.055,0.051,0.052,941901
2025-06-27,0.0565,0.0585,0.0565,0.0585,781776
2025-06-30,0.057,0.0575,0.052,0.052,981015
2025-07-01,0.051,0.051,0.047,0.048,1822836
2025-07-02,0.0495,0.0515,0.0495,0.0515,392137
2025-07-03,0.0535,0.054,0.0535,0.054,421803
2025-07-04,0.0495,0.04989,0.0495,0.0495,35500
2025-07-07,0.0465,0.0505,0.0465,0.0505,21535
2025-07-08,0.0495,0.05,0.0495,0.0495,989491
2025-07-09,0.047,0.047,0.044,0.044,948404
2025-07-10,0.045,0.0475,0.0445,0.0475,430014
2025-07-11,0.0485,0.0485,0.0475,0.0485,1226854
2025-07-14,0.051,0.052,0.0495,0.051,154464
2025-07-15,0.0515,0.0515,0.0515,0.0515,187501
2025-07-16,0.05475,0.05475,0.05475,0.05475,0
2025-07-17,0.054,0.055,0.054,0.054,320548
2025-07-18,0.054,0.0555,0.054,0.0555,2141
2025-07-21,0.0495,0.0495,0.0465,0.0465,7625
2025-07-22,0.0455,0.0455,0.044,0.0445,4236133
2025-07-23,0.0445,0.0445,0.041,0.041,404781
2025-07-24,0.041,0.042,0.0405,0.0415,1004446
2025-07-25,0.041,0.0425,0.041,0.042,1950836
2025-07-28,0.041,0.0415,0.04,0.04,201310
2025-07-29,0.04,0.042,0.04,0.042,731008
2025-07-30,0.0425,0.0425,0.0385,0.0385,5892706
2025-07-31,0.0375,0.0385,0.037,0.0385,1637658
2025-08-01,0.0405,0.0405,0.039,0.0395,252114
2025-08-04,0.0385,0.0395,0.0355,0.0355,287954
2025-08-05,0.0365,0.0365,0.0365,0.0365,493594
2025-08-06,0.0365,0.0375,0.0365,0.0375,101537
2025-08-07,0.0395,0.0395,0.0385,0.0385,452963
2025-08-08,0.0385,0.04,0.0375,0.0375,207457
2025-08-11,0.035,0.0365,0.035,0.0365,93547
2025-08-12,0.036,0.036,0.0335,0.034,543702
2025-08-13,0.033,0.0335,0.0325,0.0335,171913
2025-08-14,0.0335,0.0335,0.0325,0.0325,5310277
2025-08-15,0.034,0.035,0.033,0.035,211813
2025-08-18,0.033,0.034,0.033,0.033,203425
2025-08-19,0.0335,0.0335,0.0305,0.0305,243274
2025-08-20,0.031,0.031,0.03,0.03,210500
2025-08-21,0.031,0.032,0.031,0.032,955448
2025-08-22,0.031,0.031,0.031,0.031,6514
2025-08-26,0.03,0.0305,0.029,0.0295,375107
2025-08-27,0.0295,0.031,0.0295,0.031,203254
2025-08-28,0.0315,0.0325,0.0315,0.0325,308864
2025-08-29,0.03297,0.03297,0.032,0.032,20936
2025-09-01,0.034,0.034,0.034,0.034,21640
2025-09-02,0.032,0.032,0.032,0.032,19800
2025-09-03,0.0325,0.0355,0.0325,0.0345,1295267
2025-09-04,0.0346,0.035,0.0335,0.0339,8265002
2025-09-05,0.0346,0.0346,0.0337,0.0337,257889
2025-09-08,0.035,0.0356,0.0341,0.035,1735144
2025-09-09,0.0344,0.0346,0.0331,0.0331,53590
2025-09-10,0.0338,0.0338,0.033,0.0333,92688
2025-09-11,0.0331,0.0334,0.0324,0.0324,138481
2025-09-12,0.0318,0.0325,0.0314,0.0322,533458
2025-09-15,0.0319,0.0322,0.0315,0.0322,19959
2025-09-16,0.0329,0.0335,0.0328,0.0335,461922
2025-09-17,0.034,0.0349,0.034,0.0349,369819
2025-09-18,0.0337,0.0341,0.0327,0.0328,130561
2025-09-19,0.0321,0.0326,0.0319,0.0326,5070818
2025-09-22,0.0328,0.0328,0.031,0.031,278343
2025-09-23,0.0305,0.0305,0.03,0.0302,559324
2025-09-24,0.0303,0.0307,0.03,0.0307,99602
2025-09-25,0.0311,0.0325,0.0307,0.0322,89570
2025-09-26,0.0323,0.0324,0.0314,0.0318,1240978
2025-09-29,0.0321,0.0326,0.0318,0.0326,39978
2025-09-30,0.0326,0.0338,0.0326,0.0332,2345509
2025-10-01,0.034,0.0341,0.0337,0.0339,104980
2025-10-02,0.0352,0.0379,0.0348,0.0379,1725607
2025-10-03,0.0359,0.0364,0.0352,0.0359,80887
2025-10-06,0.0378,0.0378,0.035,0.0352,225621
2025-10-07,0.035,0.0363,0.035,0.0363,93920
2025-10-08,0.0371,0.0374,0.0351,0.0352,3281427
2025-10-09,0.0339,0.0347,0.0337,0.0341,1459642
2025-10-10,0.0328,0.0328,0.0319,0.0323,199650
2025-10-13,0.0313,0.0313,0.0304,0.0309,13966076
2025-10-14,0.0306,0.0306,0.03,0.0302,2021762
2025-10-15,0.0296,0.0296,0.029,0.0293,408086
2025-10-16,0.0297,0.0298,0.0292,0.0298,2396591
2025-10-17,0.0285,0.0298,0.0285,0.0298,101519
2025-10-20,0.0319,0.033,0.0317,0.033,95244
2025-10-21,0.0338,0.0352,0.0334,0.034,504973
2025-10-22,0.0344,0.0344,0.034,0.0341,3393977
2025-10-23,0.0346,0.035,0.0341,0.0341,182189
2025-10-24,0.0344,0.0344,0.0332,0.0332,288127
2025-10-27,0.0333,0.0342,0.0327,0.034,3638361
2025-10-28,0.0318,0.0323,0.0317,0.0317,9150556
2025-10-29,0.0311,0.0315,0.0304,0.0315,12806041
2025-10-30,0.0309,0.0325,0.0309,0.0325,3561164
2025-10-31,0.0345,0.0345,0.034,0.034,1770036
2025-11-03,0.0365,0.0369,0.0359,0.0359,239608
2025-11-04,0.0368,0.0375,0.0362,0.0369,3579311
2025-11-05,0.0366,0.0384,0.0365,0.0377,3495646
2025-11-06,0.0376,0.038,0.0373,0.038,2964003
2025-11-07,0.039,0.039,0.0375,0.0387,4318841
2025-11-10,0.0403,0.0405,0.0375,0.0375,1825575
2025-11-11,0.0386,0.041,0.0386,0.041,4065070
2025-11-12,0.0414,0.0415,0.0407,0.0409,2664036
2025-11-13,0.0412,0.0427,0.0411,0.0427,3249224
2025-11-14,0.0416,0.0418,0.0396,0.0398,902036
2025-11-17,0.0408,0.0409,0.04,0.0409,2527077
2025-11-18,0.0386,0.0388,0.0369,0.0371,2002693
2025-11-19,0.0385,0.0407,0.0385,0.0403,1529539
2025-11-20,0.041,0.0412,0.0398,0.0412,1674380
2025-11-21,0.0405,0.0406,0.0396,0.0406,486573
2025-11-24,0.0399,0.0399,0.0388,0.0389,1100010
2025-11-25,0.0374,0.0375,0.0355,0.0355,3912525
2025-11-26,0.0365,0.0376,0.0365,0.0374,523084
2025-11-27,0.0376,0.0376,0.0365,0.0365,39632
2025-11-28,0.04,0.04,0.0384,0.0395,784309
2025-12-01,0.0397,0.0409,0.0396,0.04075,747907
2025-12-02,0.0423,0.0423,0.04185,0.04185,635722
2025-12-03,0.0428,0.0447,0.0428,0.0447,5374786
2025-12-04,0.0453,0.0453,0.0439,0.04475,2002290
2025-12-05,0.046,0.0522,0.046,0.0513,11431157
2025-12-08,0.0471,0.0471,0.042,0.042,4387761
2025-12-09,0.0407,0.04556,0.0389,0.0392,849152
2025-12-10,0.0371,0.0377,0.0361,0.03705,5832745
2025-12-11,0.0356,0.0356,0.03415,0.03415,14773038
2025-12-12,0.0332,0.0335,0.03145,0.03145,6680699
2025-12-15,0.0312,0.0313,0.0294,0.02945,7887206
2025-12-16,0.0283,0.03183,0.0282,0.0282,1420801
2025-12-17,0.0292,0.0303,0.029,0.0298,21834900
2025-12-18,0.0302,0.0312,0.02935,0.02935,31814008
2025-12-19,0.0274,0.0277,0.0268,0.0268,11773446
2025-12-22,0.0283,0.0283,0.0241,0.02455,14950051
2025-12-23,0.0255,0.02711,0.0248,0.02665,12588133
2025-12-24,0.0282,0.029,0.0281,0.029,4455616
2025-12-29,0.0287,0.03035,0.0287,0.03035,12529137
2025-12-30,0.03,0.0314,0.02837,0.02985,2997126
2025-12-31,0.028,0.0281,0.02745,0.02745,10046339
2026-01-02,0.0249,0.0258,0.0246,0.02505,6670692
2026-01-05,0.0232,0.0232,0.0212,0.0215,26471175
2026-01-06,0.0213,0.0214,0.0207,0.02135,6734866
2026-01-07,0.022,0.0225,0.0219,0.02235,10795331
2026-01-08,0.0227,0.0227,0.02095,0.02095,16182452
2026-01-09,0.0208,0.0209,0.0176,0.01935,67149074
2026-01-12,0.0193,0.0194,0.0185,0.0193,13007375
2026-01-13,0.0206,0.0214,0.0204,0.02055,2253518
2026-01-14,0.0208,0.021,0.0185,0.01904,380601
2026-01-15,0.019,0.0192,0.0179,0.0179,4138413
2026-01-16,0.0188,0.019,0.0181,0.0182,3833299
2026-01-19,0.021,0.0229,0.02094,0.02225,17937213
2026-01-20,0.0225,0.0245,0.01859,0.0243,3761710
2026-01-21,0.0279,0.0299,0.0271,0.0285,14331330
2026-01-22,0.0307,0.0315,0.0285,0.03115,10861274
2026-01-23,0.029,0.031,0.029,0.0295,6070672