Date,Open,High,Low,Close,Volume
2013-12-04,5.75,6.16,5.57,5.65,35831
2013-12-05,5.58,5.66,5.42,5.52,28661
2013-12-06,5.48,5.64,5.48,5.61,16632
2013-12-09,5.59,5.59,5.51,5.53,17800
2013-12-10,5.52,5.6,5.5,5.51,60164
2013-12-11,5.44,5.58,5.44,5.51,56406
2013-12-12,5.55,5.55,5.46,5.5,35562
2013-12-13,5.54,5.62,5.5,5.61,30799
2013-12-16,5.61,5.68,5.59,5.65,33630
2013-12-17,5.65,5.65,5.5,5.51,33758
2013-12-18,5.55,5.55,5.39,5.46,85501
2013-12-19,5.5,5.54,5.36,5.45,84349
2013-12-20,5.41,5.52,5.41,5.48,59749
2013-12-23,5.57,5.66,5.48,5.66,41769
2013-12-24,5.66,5.66,5.6,5.64,17904
2013-12-26,5.65,6,5.65,5.87,23795
2013-12-27,5.64,5.85,5.6,5.61,95260
2013-12-30,5.64,5.77,5.64,5.77,54580
2013-12-31,5.81,5.86,5.7,5.7,72821
2014-01-02,5.77,5.84,5.75,5.81,20854
2014-01-03,5.77,6.31,5.77,6.15,103496
2014-01-06,6.25,7.15,6.2,6.83,125200
2014-01-07,6.82,6.9,6.54,6.62,73348
2014-01-08,6.58,6.75,6.58,6.72,28529
2014-01-09,6.72,6.8,6.45,6.45,39684
2014-01-10,6.42,6.49,6.2,6.35,43128
2014-01-13,6.42,6.48,6.24,6.33,36620
2014-01-14,6.33,6.41,6.23,6.25,64757
2014-01-15,6.31,6.32,6.08,6.31,72791
2014-01-16,6.38,6.76,6.31,6.75,89889
2014-01-17,6.76,6.81,6.73,6.77,86310
2014-01-21,7.02,8,6.95,7.93,177437
2014-01-22,8.12,8.36,8.05,8.16,183699
2014-01-23,8.24,8.28,7.41,7.79,253530
2014-01-24,7.85,7.85,7.4,7.57,95893
2014-01-27,7.61,7.64,7.32,7.6,49176
2014-01-28,7.57,8.01,7.57,7.96,38433
2014-01-29,8.06,8.23,7.76,7.88,52870
2014-01-30,7.84,7.96,7.78,7.91,21744
2014-01-31,7.9,8,7.82,7.89,22308
2014-02-03,7.82,7.98,7.47,7.53,36892
2014-02-04,7.55,7.55,7.11,7.38,31825
2014-02-05,7.31,7.44,7.06,7.44,21627
2014-02-06,7.4,7.68,7.37,7.64,38643
2014-02-07,7.69,7.92,7.58,7.9,33454
2014-02-10,8.1,8.2,8.05,8.08,59731
2014-02-11,8.1,8.21,8.08,8.14,54353
2014-02-12,8.24,8.63,8.17,8.59,52985
2014-02-13,8.59,8.7,8.48,8.68,27885
2014-02-14,8.75,9.1,8.75,8.97,93713
2014-02-18,9.4,9.69,9.12,9.27,117537
2014-02-19,9.35,9.53,9.01,9.01,122603
2014-02-20,9.1,9.16,8.73,9.13,49945
2014-02-21,9.2,9.28,9.05,9.28,19496
2014-02-24,9.42,9.42,9.18,9.22,32498
2014-02-25,9.2,9.85,9.2,9.85,125671
2014-02-26,9.88,10.48,9.87,10.48,128914
2014-02-27,10.48,10.6,10.24,10.26,49667
2014-02-28,10.31,10.75,10.24,10.75,42642
2014-03-03,10.64,10.7,10.14,10.51,83142
2014-03-04,10.52,10.71,10.34,10.63,41977
2014-03-05,10.64,11.21,10.64,11.2,41379
2014-03-06,11.18,11.85,11.18,11.66,120852
2014-03-07,11.74,11.78,11.25,11.34,65965
2014-03-10,11.34,11.35,11,11.11,57160
2014-03-11,11.15,11.16,9.3,9.58,180940
2014-03-12,9.5,9.5,8.81,9.4,134360
2014-03-13,9.66,10.49,9.46,10.04,121186
2014-03-14,10.1,10.1,9.79,9.95,59377
2014-03-17,10.05,10.67,10.04,10.51,41996
2014-03-18,10.59,10.6,10.28,10.35,20680
2014-03-19,10.3,10.49,10.15,10.47,11319
2014-03-20,10.42,10.7,10.4,10.56,26550
2014-03-21,10.7,10.73,9.6,9.6,56051
2014-03-24,9.51,9.66,8.97,9.3,73965
2014-03-25,9.25,10.05,9.25,9.98,34747
2014-03-26,9.89,10,9.65,9.66,24200
2014-03-27,9.63,9.65,9.35,9.45,18854
2014-03-28,9.43,9.7,9.38,9.45,15899
2014-03-31,9.5,9.55,9,9,38669
2014-04-01,9.25,9.87,9.16,9.77,34942
2014-04-02,9.21,9.55,9.19,9.31,29894
2014-04-03,9.3,9.3,9.13,9.23,21408
2014-04-04,9.3,9.46,9.1,9.1,23589
2014-04-07,9.19,9.23,8.48,8.54,88725
2014-04-08,8.62,8.69,8.35,8.35,22025
2014-04-09,8.34,9.1,8.34,8.97,40074
2014-04-10,8.91,9.1,8.6,8.65,28099
2014-04-11,8.45,8.68,8.39,8.5,24507
2014-04-14,8.46,8.56,8.23,8.31,37553
2014-04-15,8.36,8.36,7.99,8.12,32874
2014-04-16,8.1,8.1,7.82,8.02,60287
2014-04-17,8,8.16,7.78,8.12,58716
2014-04-21,8.07,8.93,8.07,8.88,61251
2014-04-22,8.89,8.89,8.65,8.76,20359
2014-04-23,8.62,8.69,8.22,8.55,31218
2014-04-24,8.41,8.5,8.25,8.39,18238
2014-04-25,8.31,8.54,8.27,8.45,38728
2014-04-28,8.38,8.56,8.16,8.17,42968
2014-04-29,8.12,8.2,7.94,8.01,30851
2014-04-30,7.99,7.99,7.69,7.74,32924
2014-05-01,7.66,7.76,7.54,7.74,13143
2014-05-02,7.72,7.96,7.54,7.94,23762
2014-05-05,7.99,8.01,7.59,7.6,31467
2014-05-06,7.53,7.67,7.21,7.26,62714
2014-05-07,7.32,7.38,7.06,7.12,17207
2014-05-08,7.12,7.12,6.95,7.02,26529
2014-05-09,6.89,6.95,6.72,6.78,49033
2014-05-12,6.8,6.9,6.72,6.82,27717
2014-05-13,6.97,6.97,6.67,6.88,67914
2014-05-14,6.89,6.89,6.79,6.85,20552
2014-05-15,6.85,6.85,6.68,6.8,22769
2014-05-16,6.98,6.98,6.62,6.7,52207
2014-05-19,6.75,6.9,6.75,6.75,28077
2014-05-20,6.75,6.78,6.68,6.78,7827
2014-05-21,6.87,7.11,6.8,6.96,15613
2014-05-22,7.04,7.17,6.98,7.1,24364
2014-05-23,7.22,7.87,7.2,7.65,45940
2014-05-27,7.64,7.98,7.6,7.84,26418
2014-05-28,7.94,8.02,7.76,7.95,45953
2014-05-29,8,8.18,7.97,8.1,44139
2014-05-30,8.09,8.1,7.73,8,91682
2014-06-02,8,8,7.45,7.78,24370
2014-06-03,7.78,7.78,7.46,7.5,23662
2014-06-04,7.37,7.65,7.37,7.59,27791
2014-06-05,7.55,7.57,7.05,7.24,38571
2014-06-06,7.15,7.24,6.9,7.19,33470
2014-06-09,7.25,7.25,7,7.13,11217
2014-06-10,7.18,7.18,6.95,7,77000
2014-06-11,7.01,7.03,6.9,7,63897
2014-06-12,6.95,7.29,6.92,7.29,37439
2014-06-13,7.3,7.6,7.11,7.6,53605
2014-06-16,7.55,7.55,7.01,7.41,39075
2014-06-17,7.4,7.4,7.24,7.37,17773
2014-06-18,7.35,7.35,7.16,7.16,9932
2014-06-19,7.08,7.27,7.04,7.19,20601
2014-06-20,7.15,7.34,7.15,7.29,21316
2014-06-23,7.39,7.39,7.16,7.31,17011
2014-06-24,7.28,7.3,7.17,7.22,17942
2014-06-25,7.26,7.28,7.13,7.24,8697
2014-06-26,7.1,7.38,7.08,7.33,15421
2014-06-27,7.41,7.99,7.2,7.99,91911
2014-06-30,7.59,7.63,7.18,7.48,61661
2014-07-01,7.49,7.6,7.49,7.52,7280
2014-07-02,7.62,7.95,7.62,7.75,81200
2014-07-03,7.81,7.99,7.77,7.77,40490
2014-07-07,7.77,7.93,7.61,7.69,26329
2014-07-08,7.7,7.84,7.42,7.65,48844
2014-07-09,7.52,7.57,7.37,7.49,42457
2014-07-10,7.45,7.51,7.28,7.3,26375
2014-07-11,7.3,7.5,7.11,7.16,21337
2014-07-14,7.16,7.21,6.78,7.18,34324
2014-07-15,7.18,7.2,6.85,7.02,12550
2014-07-16,6.89,7.29,6.89,7.25,83878
2014-07-17,7.2,7.45,7.1,7.32,23652
2014-07-18,7.26,7.3,7.1,7.23,8730
2014-07-21,7.18,7.55,7.01,7.43,20333
2014-07-22,7.41,7.89,7.41,7.78,23029
2014-07-23,7.91,7.91,7.61,7.8,19227
2014-07-24,7.85,7.85,7.73,7.78,8056
2014-07-25,7.65,7.8,7.58,7.65,13315
2014-07-28,7.7,7.7,7.49,7.65,22307
2014-07-29,7.65,7.65,7.39,7.45,10442
2014-07-30,7.48,7.61,7.35,7.56,10311
2014-07-31,7.63,7.77,7.41,7.55,29332
2014-08-01,7.63,7.8,7.54,7.54,20208
2014-08-04,7.6,7.6,7.37,7.56,3670
2014-08-05,7.41,7.56,7.4,7.45,15961
2014-08-06,7.45,7.53,7.45,7.53,11253
2014-08-07,7.49,7.61,7.33,7.53,15173
2014-08-08,7.51,7.51,7.29,7.43,12697
2014-08-11,7.39,7.5,7.39,7.47,8323
2014-08-12,7.46,7.46,7.32,7.34,3957
2014-08-13,7.35,7.46,7.34,7.41,7966
2014-08-14,7.37,7.45,7.32,7.45,27452
2014-08-15,7.46,7.49,7.36,7.38,11867
2014-08-18,7.37,7.45,7.25,7.44,19244
2014-08-19,7.35,7.47,7.3,7.41,14403
2014-08-20,7.4,7.43,7.32,7.41,10730
2014-08-21,7.32,7.4,7.25,7.32,25264
2014-08-22,7.27,7.36,7.25,7.36,9353
2014-08-25,7.31,7.32,7.27,7.29,7866
2014-08-26,7.3,7.35,7.25,7.33,10485
2014-08-27,7.33,7.42,7.33,7.41,16890
2014-08-28,7.4,7.45,7.38,7.44,38369
2014-08-29,7.38,7.65,7.38,7.65,27353
2014-09-02,7.57,7.77,7.51,7.69,41684
2014-09-03,7.74,7.83,7.66,7.66,10705
2014-09-04,7.65,7.73,7.19,7.26,23704
2014-09-05,7.2,7.33,7.2,7.3,10308
2014-09-08,7.18,7.18,6.94,7,28078
2014-09-09,7.08,7.3,7.05,7.2,55837
2014-09-10,7.28,7.39,7.23,7.32,31431
2014-09-11,7.36,7.36,7.11,7.21,42612
2014-09-12,7.19,7.32,7.05,7.3,31053
2014-09-15,7.21,7.31,7.15,7.25,21702
2014-09-16,7.19,7.32,7.19,7.3,9887
2014-09-17,7.24,7.32,7.21,7.32,30612
2014-09-18,7.37,7.5,7.35,7.47,11838
2014-09-19,7.5,7.5,7.2,7.33,20849
2014-09-22,7.22,7.23,7.02,7.05,84473
2014-09-23,7.05,7.1,7,7.05,15605
2014-09-24,7.05,7.05,6.94,6.99,21689
2014-09-25,6.98,7,6.51,6.61,60842
2014-09-26,6.58,6.92,6.46,6.66,52391
2014-09-29,6.6,6.71,6.6,6.65,13342
2014-09-30,6.6,6.75,6.57,6.75,35624
2014-10-01,6.69,6.86,6.3,6.61,38106
2014-10-02,6.68,6.72,6.35,6.57,56266
2014-10-03,6.55,6.75,6.3,6.34,12163
2014-10-06,6.35,6.48,6.28,6.42,32548
2014-10-07,6.33,6.65,6.29,6.65,155069
2014-10-08,6.48,6.77,6.43,6.71,34838
2014-10-09,6.7,6.7,6.27,6.37,11996
2014-10-10,6.27,6.27,6.01,6.16,38803
2014-10-13,6.1,6.2,6.03,6.1,17758
2014-10-14,6.08,6.1,5.9,5.94,26731
2014-10-15,5.94,6,5.55,6,33237
2014-10-16,5.8,5.99,5.66,5.99,10704
2014-10-17,5.87,6.24,5.79,6.13,13284
2014-10-20,6.01,6.15,6,6.07,4069
2014-10-21,6.05,6.18,6.05,6.18,3728
2014-10-22,6.06,6.15,5.96,6.04,14632
2014-10-23,6.02,6.08,5.95,6.08,8435
2014-10-24,6.1,6.12,6.01,6.02,6743
2014-10-27,6,6.05,6,6.05,3839
2014-10-28,6.05,6.19,6.02,6.19,5153
2014-10-29,6.2,6.44,6.15,6.36,10832
2014-10-30,6.4,6.4,6.14,6.27,10253
2014-10-31,6.26,6.29,6,6.14,23926
2014-11-03,6.1,6.19,6.03,6.19,7569
2014-11-04,6.09,6.14,6.05,6.12,3582
2014-11-05,6.29,6.39,6.1,6.39,23008
2014-11-06,6.5,6.85,6.5,6.85,37386
2014-11-07,6.89,7.56,6.89,7,61593
2014-11-10,7.32,7.81,7.32,7.67,62445
2014-11-11,7.81,7.95,7.46,7.58,46693
2014-11-12,7.78,8,7.62,7.7,72263
2014-11-13,8,8,7.27,7.35,73010
2014-11-14,7.5,7.84,7.43,7.79,28452
2014-11-17,7.78,7.96,7.61,7.87,22483
2014-11-18,7.95,7.97,7.81,7.9,11963
2014-11-19,7.7,7.91,7.5,7.51,15817
2014-11-20,7.5,7.73,7.48,7.72,34713
2014-11-21,7.82,7.84,7.5,7.5,22574
2014-11-24,7.67,7.7,7.29,7.29,36655
2014-11-25,7.3,7.54,7.27,7.54,29893
2014-11-26,7.41,7.54,7.35,7.41,24717
2014-11-28,7.21,7.4,7,7,16375
2014-12-01,6.93,6.93,6.51,6.78,28461
2014-12-02,6.75,7.06,6.61,7.06,15347
2014-12-03,6.95,7.48,6.95,7.45,12014
2014-12-04,7.4,7.44,7.25,7.25,5268
2014-12-05,7.24,7.24,7.12,7.18,6142
2014-12-08,7.06,7.09,6.86,6.9,14044
2014-12-09,6.86,7.05,6.86,7,10711
2014-12-10,7.02,7.03,6.7,6.91,12228
2014-12-11,6.86,6.86,6.5,6.53,25545
2014-12-12,6.61,6.79,6.49,6.74,23738
2014-12-15,6.84,6.85,6.44,6.57,14150
2014-12-16,6.47,6.58,6.44,6.56,13134
2014-12-17,6.53,6.79,6.5,6.57,27241
2014-12-18,6.5,6.66,6.47,6.52,35094
2014-12-19,6.58,6.73,6.53,6.53,10859
2014-12-22,6.46,6.58,6.25,6.29,20626
2014-12-23,6.25,6.45,6.25,6.31,13168
2014-12-24,6.26,6.37,6.26,6.27,4410
2014-12-26,6.39,6.53,6.34,6.37,6717
2014-12-29,6.4,6.4,6,6.22,58184
2014-12-30,6.12,6.14,6.01,6.05,17155
2014-12-31,6.03,6.25,6.03,6.19,14659
2015-01-02,6.23,6.25,6.03,6.16,8653
2015-01-05,6.02,6.08,5.08,5.33,157373
2015-01-06,5.39,5.5,5.31,5.31,114760
2015-01-07,5.57,5.57,5.37,5.39,38108
2015-01-08,5.45,5.5,5.26,5.32,67522
2015-01-09,5.25,5.36,5.25,5.36,20539
2015-01-12,5.4,5.4,5.15,5.21,56135
2015-01-13,5.29,5.29,5,5.01,91818
2015-01-14,5.01,5.01,4.5,4.63,67414
2015-01-15,4.77,4.77,4.5,4.5,32850
2015-01-16,4.59,4.67,4.5,4.63,19736
2015-01-20,4.63,4.86,4.56,4.84,72394
2015-01-21,4.72,4.85,4.65,4.79,28461
2015-01-22,4.83,4.83,4.66,4.73,26999
2015-01-23,4.78,4.78,4.54,4.58,27846
2015-01-26,4.65,4.71,4.5,4.63,12743
2015-01-27,4.64,4.73,4.62,4.71,22682
2015-01-28,4.7,4.7,4.66,4.68,17139
2015-01-29,4.8,4.93,4.61,4.64,32333
2015-01-30,4.65,4.65,4.52,4.56,5444
2015-02-02,4.62,4.62,4.51,4.53,14309
2015-02-03,4.6,4.78,4.54,4.77,35997
2015-02-04,4.77,4.77,4.58,4.67,17141
2015-02-05,4.67,4.97,4.67,4.97,15687
2015-02-06,5.2,5.31,5.04,5.18,65724
2015-02-09,5.18,5.34,5.15,5.15,24300
2015-02-10,5.1,5.13,4.92,4.92,10557
2015-02-11,5.01,5.02,4.91,5,7565
2015-02-12,4.93,5.01,4.9,4.95,17038
2015-02-13,4.96,4.97,4.91,4.93,15151
2015-02-17,4.9,5.34,4.9,5.23,63763
2015-02-18,5.28,5.3,5.04,5.18,23683
2015-02-19,5.18,5.25,5.16,5.17,11985
2015-02-20,5.13,5.15,4.94,4.95,17345
2015-02-23,4.94,4.95,4.79,4.88,33654
2015-02-24,4.92,4.92,4.78,4.91,10844
2015-02-25,4.82,4.97,4.82,4.94,12487
2015-02-26,4.94,4.94,4.81,4.87,8403
2015-02-27,4.85,4.98,4.8,4.98,11017
2015-03-02,5,5,4.81,4.85,24100
2015-03-03,4.84,4.92,4.8,4.84,10400
2015-03-04,4.86,4.93,4.8,4.9,19000
2015-03-05,4.9,5,4.84,4.87,56900
2015-03-06,4.86,4.9,4.67,4.75,36100
2015-03-09,4.71,4.74,4.54,4.57,26500
2015-03-10,4.54,4.54,4.43,4.49,16600
2015-03-11,4.43,4.51,4.38,4.38,21700
2015-03-12,4.42,4.55,4.4,4.52,5000
2015-03-13,4.5,4.5,4.32,4.41,32800
2015-03-16,4.38,4.58,4.26,4.48,28800
2015-03-17,4.57,4.68,4.51,4.61,15600
2015-03-18,4.58,4.7,4.38,4.7,22500
2015-03-19,4.66,4.82,4.61,4.73,10300
2015-03-20,4.91,4.91,4.73,4.75,36600
2015-03-23,4.86,4.86,4.69,4.81,10400
2015-03-24,4.78,4.82,4.6,4.72,19900
2015-03-25,4.77,4.95,4.68,4.68,31100
2015-03-26,4.79,4.79,4.6,4.62,15200
2015-03-27,4.62,4.66,4.53,4.62,14300
2015-03-30,4.56,4.59,4.44,4.49,26500
2015-03-31,4.56,4.59,4.43,4.55,32000
2015-04-01,4.61,4.61,4.4,4.51,19500
2015-04-02,4.41,4.54,4,4.07,225100
2015-04-06,4.2,4.35,4.07,4.25,44500
2015-04-07,4.26,4.32,4.26,4.27,19124
2015-04-08,4.28,4.33,4.15,4.16,43200
2015-04-09,4.16,4.24,4.16,4.18,17330
2015-04-10,4.16,4.24,4.1,4.1,28000
2015-04-13,4.1,4.23,4.1,4.16,49200
2015-04-14,4.1,4.24,4.09,4.22,11800
2015-04-15,4.29,4.52,4.2,4.37,56441
2015-04-16,4.45,4.5,4.32,4.48,30066
2015-04-17,4.48,4.5,4.3,4.32,20800
2015-04-20,4.4,4.52,4.3,4.42,37872
2015-04-21,4.49,4.66,4.45,4.6,28860
2015-04-22,4.65,5,4.58,4.97,85470
2015-04-23,4.99,5.44,4.99,5.42,121700
2015-04-24,5.5,5.6,5.25,5.3,105600
2015-04-27,5.35,5.4,5.01,5.13,31800
2015-04-28,5.12,5.33,4.9,5.28,67600
2015-04-29,5.29,5.36,5.13,5.14,28200
2015-04-30,5.05,5.05,4.9,4.94,54900
2015-05-01,4.9,5,4.89,4.96,18400
2015-05-04,4.96,5.02,4.88,4.99,14900
2015-05-05,4.96,5.01,4.94,4.95,26600
2015-05-06,4.94,4.94,4.75,4.8,41372
2015-05-07,4.84,4.84,4.7,4.74,17704
2015-05-08,4.74,4.88,4.71,4.74,13200
2015-05-11,4.8,4.8,4.7,4.73,12200
2015-05-12,4.75,4.92,4.74,4.84,19752
2015-05-13,4.8,5.04,4.8,5,25100
2015-05-14,5.04,5.14,5.03,5.11,19300
2015-05-15,5.15,5.15,4.8,4.89,31776
2015-05-18,4.9,5.01,4.9,4.96,9807
2015-05-19,4.83,4.83,4.7,4.74,30500
2015-05-20,4.74,4.74,4.53,4.69,25200
2015-05-21,4.74,4.74,4.46,4.54,23400
2015-05-22,4.48,4.63,4.45,4.62,13300
2015-05-26,4.56,4.56,4.4,4.51,16717
2015-05-27,4.45,4.52,4.45,4.5,16200
2015-05-28,4.5,4.54,4.44,4.48,13698
2015-05-29,4.47,4.51,4.44,4.5,19000
2015-06-01,4.5,4.51,4.41,4.44,18500
2015-06-02,4.4,4.59,4.4,4.54,13947
2015-06-03,4.53,4.78,4.5,4.75,33500
2015-06-04,4.72,4.79,4.66,4.7,39300
2015-06-05,4.71,4.71,4.54,4.61,12900
2015-06-08,4.57,4.61,4.48,4.56,18000
2015-06-09,4.52,4.61,4.5,4.55,15902
2015-06-10,4.58,4.63,4.49,4.62,22874
2015-06-11,4.65,4.7,4.56,4.57,14686
2015-06-12,4.54,4.63,4.52,4.57,7700
2015-06-15,4.53,4.59,4.47,4.52,10200
2015-06-16,4.49,4.49,4.41,4.49,21600
2015-06-17,4.43,4.48,4.32,4.4,23600
2015-06-18,4.47,4.52,4.15,4.16,161200
2015-06-19,4.23,4.71,4.12,4.66,83100
2015-06-22,4.74,5.23,4.74,5.12,275700
2015-06-23,5,5.03,4.66,4.99,310681
2015-06-24,4.96,5.01,4.78,4.92,198000
2015-06-25,5,5,4.81,5,227700
2015-06-26,4.95,5.35,4.89,5.23,3117500
2015-06-29,5.16,5.2,4.7,4.71,271400
2015-06-30,4.74,4.74,4.42,4.45,168591
2015-07-01,4.5,4.5,4.15,4.33,215100
2015-07-02,4.35,4.38,4.16,4.23,193900
2015-07-06,4.22,4.38,4.01,4.24,459400
2015-07-07,4.22,4.22,4,4.14,224600
2015-07-08,4.09,4.13,3.85,3.98,200800
2015-07-09,4.05,4.15,3.84,3.84,160700
2015-07-10,3.99,4.1,3.87,3.99,178500
2015-07-13,4.04,4.07,3.95,4.07,58000
2015-07-14,4.01,4.33,4,4.29,121517
2015-07-15,4.36,4.42,4.06,4.14,217606
2015-07-16,4.17,4.71,4.17,4.4,389600
2015-07-17,4.42,4.5,4.23,4.43,197000
2015-07-20,4.4,4.45,4.22,4.33,151600
2015-07-21,4.29,4.32,4,4.07,152600
2015-07-22,4.08,4.44,3.99,4.43,180600
2015-07-23,4.44,4.67,4.23,4.42,267500
2015-07-24,4.39,4.44,4.15,4.26,191200
2015-07-27,4.25,4.27,4.02,4.02,207600
2015-07-28,4.05,4.12,3.94,3.99,188000
2015-07-29,4.01,4.06,3.9,3.93,187000
2015-07-30,3.94,4.05,3.86,3.88,149700
2015-07-31,3.86,4.01,3.8,3.83,246400
2015-08-03,3.85,3.89,3.63,3.66,246449
2015-08-04,3.74,4.06,3.67,4,309400
2015-08-05,4.06,4.06,3.81,3.88,159600
2015-08-06,3.88,3.98,3.8,3.88,122512
2015-08-07,3.8,3.91,3.74,3.75,91600
2015-08-10,3.75,4.12,3.75,4.12,299100
2015-08-11,4.07,4.25,3.87,3.99,193424
2015-08-12,3.91,4.26,3.91,4.26,209700
2015-08-13,4.15,4.41,4.12,4.22,225400
2015-08-14,4.36,4.36,3.95,4.06,257000
2015-08-17,4.07,4.07,3.84,3.9,118300
2015-08-18,3.83,3.87,3.75,3.79,159500
2015-08-19,3.79,3.91,3.68,3.89,176600
2015-08-20,3.76,3.85,3.71,3.74,131400
2015-08-21,3.73,3.74,3.57,3.6,219600
2015-08-24,3.38,3.53,3.21,3.33,194759
2015-08-25,3.38,3.53,3.04,3.06,310600
2015-08-26,3.1,3.15,2.8,2.9,534400
2015-08-27,2.97,3.23,2.89,3.1,301000
2015-08-28,3.11,3.5,3.11,3.34,277500
2015-08-31,3.31,3.52,3.18,3.47,219400
2015-09-01,3.36,3.43,3.12,3.15,255200
2015-09-02,3.15,3.21,3.02,3.14,128500
2015-09-03,3.15,3.26,3.04,3.12,111600
2015-09-04,3.05,3.21,2.99,3.07,184900
2015-09-08,3.09,3.24,3.02,3.2,97200
2015-09-09,3.2,3.38,3.13,3.16,123100
2015-09-10,3.17,3.33,3.11,3.19,82272
2015-09-11,3.15,3.17,3.07,3.12,74900
2015-09-14,3.12,3.15,2.9,3.02,225500
2015-09-15,3,3.22,3,3.19,119700
2015-09-16,3.17,3.37,3.16,3.31,138100
2015-09-17,3.3,3.5,3.24,3.43,157700
2015-09-18,3.37,3.5,3.25,3.27,168300
2015-09-21,3.42,3.43,3.21,3.26,117000
2015-09-22,3.21,3.21,3.06,3.07,198900
2015-09-23,3.09,3.18,3.05,3.09,170400
2015-09-24,3.07,3.2,3.02,3.18,211842
2015-09-25,3.21,3.21,2.95,2.95,217000
2015-09-28,2.95,2.95,2.81,2.86,140251
2015-09-29,2.84,2.9,2.79,2.83,108600
2015-09-30,2.89,2.93,2.76,2.91,253400
2015-10-01,2.85,2.99,2.79,2.83,130300
2015-10-02,2.79,2.96,2.77,2.95,139900
2015-10-05,2.97,3.25,2.97,3.25,185338
2015-10-06,3.21,3.4,3.16,3.35,215400
2015-10-07,3.4,3.4,3.25,3.3,222100
2015-10-08,3.31,3.48,3.19,3.42,215700
2015-10-09,3.41,3.42,3.28,3.31,112300
2015-10-12,3.3,3.31,3.08,3.25,83795
2015-10-13,3.21,3.3,3.09,3.24,200800
2015-10-14,3.23,3.34,3.15,3.16,166100
2015-10-15,3.15,3.4,3.15,3.37,212200
2015-10-16,3.4,3.4,3.21,3.31,82200
2015-10-19,3.24,3.28,3.1,3.14,130100
2015-10-20,3.11,3.18,2.96,3.04,220260
2015-10-21,3,3,2.86,2.89,154600
2015-10-22,2.92,2.99,2.85,2.91,123700
2015-10-23,2.91,3.02,2.86,3.01,114900
2015-10-26,2.96,2.96,2.85,2.87,201400
2015-10-27,2.84,2.86,2.76,2.77,126900
2015-10-28,2.79,2.96,2.78,2.86,99200
2015-10-29,2.85,2.92,2.81,2.82,69900
2015-10-30,2.81,2.84,2.69,2.72,169100
2015-11-02,2.74,2.8,2.68,2.79,176007
2015-11-03,2.74,2.8,2.72,2.76,154500
2015-11-04,2.76,2.78,2.68,2.73,83243
2015-11-05,2.75,2.78,2.67,2.75,111500
2015-11-06,2.75,2.83,2.68,2.81,93600
2015-11-09,2.86,2.93,2.65,2.68,143610
2015-11-10,2.68,2.78,2.65,2.65,201600
2015-11-11,2.65,2.68,2.51,2.6,150200
2015-11-12,2.55,2.6,2.47,2.48,119700
2015-11-13,2.44,2.5,2.31,2.33,209200
2015-11-16,2.35,2.41,2.27,2.27,163100
2015-11-17,2.28,2.38,2.16,2.17,198700
2015-11-18,2.14,2.22,2.08,2.13,282400
2015-11-19,2.13,2.16,2.01,2.07,477400
2015-11-20,2.1,2.12,1.98,2,565000
2015-11-23,2,2.01,1.89,1.89,463700
2015-11-24,1.9,2.02,1.9,2.02,205200
2015-11-25,2.03,2.05,1.91,1.92,259100
2015-11-27,1.9,1.92,1.88,1.89,122600
2015-11-30,1.84,1.94,1.84,1.87,269200
2015-12-01,1.9,2.01,1.86,1.98,207617
2015-12-02,2.01,2.16,1.98,2.02,249981
2015-12-03,2.05,2.17,2.05,2.08,167815
2015-12-04,2.1,2.14,2.05,2.08,151800
2015-12-07,2.07,2.07,1.98,2,144800
2015-12-08,1.99,1.99,1.91,1.93,129724
2015-12-09,1.93,2.04,1.91,2.02,173400
2015-12-10,2.02,2.09,2.02,2.06,157000
2015-12-11,2,2.07,1.9,1.91,143500
2015-12-14,1.93,1.96,1.85,1.89,266176
2015-12-15,1.91,1.92,1.86,1.89,157800
2015-12-16,1.89,1.99,1.88,1.93,259300
2015-12-17,1.91,2.06,1.91,1.95,282400
2015-12-18,1.95,2.05,1.95,2,278200
2015-12-21,2.03,2.25,2.02,2.19,299300
2015-12-22,2.17,2.38,2.17,2.32,363972
2015-12-23,2.34,2.7,2.34,2.39,1525000
2015-12-24,2.4,2.54,2.38,2.44,114516
2015-12-28,2.54,2.55,2.29,2.31,236639
2015-12-29,2.38,2.54,2.345,2.39,203734
2015-12-30,2.4,2.7,2.4,2.65,568441
2015-12-31,2.64,2.98,2.61,2.95,672638
2016-01-04,2.95,2.95,2.7,2.88,382476
2016-01-05,2.88,2.91,2.72,2.89,173056
2016-01-06,2.83,2.83,2.66,2.68,147577
2016-01-07,2.65,2.65,2.5,2.5,253959
2016-01-08,2.55,2.5701,2.4,2.43,211353
2016-01-11,2.44,2.4799,2.2001,2.25,254345
2016-01-12,2.29,2.34,2.06,2.12,393838
2016-01-13,2.15,2.26,1.95,1.97,606203
2016-01-14,2,2.16,1.89,2.12,244743
2016-01-15,2.08,2.08,1.86,1.96,280570
2016-01-19,1.99,2.03,1.98,1.99,168800
2016-01-20,1.98,2.04,1.805,2,348864
2016-01-21,2,2.18,2,2.06,194431
2016-01-22,2.15,2.23,2.06,2.11,175293
2016-01-25,2.08,2.21,2.02,2.02,79155
2016-01-26,2.05,2.155,1.96,2.12,223328
2016-01-27,2.1,2.21,2.08,2.13,209018
2016-01-28,2.2,2.22,2.105,2.18,100010
2016-01-29,2.19,2.37,2.18,2.34,205560
2016-02-01,2.35,2.48,2.25,2.43,105253
2016-02-02,2.39,2.42,2.28,2.31,105691
2016-02-03,2.35,2.4,2.21,2.38,82838
2016-02-04,2.4,2.49,2.33,2.38,127065
2016-02-05,2.35,2.41,2.16,2.16,137774
2016-02-08,2.2,2.26,2.15,2.25,118137
2016-02-09,2.23,2.23,2.11,2.12,110003
2016-02-10,2.12,2.16,2.03,2.04,105068
2016-02-11,2.03,2.08,2.03,2.03,124955
2016-02-12,2.06,2.29,2.03,2.23,208695
2016-02-16,2.24,2.47,2.23,2.38,181319
2016-02-17,2.4,2.59,2.4,2.51,125187
2016-02-18,2.53,2.53,2.35,2.37,102552
2016-02-19,2.36,2.36,2.25,2.3,122350
2016-02-22,2.34,2.42,2.32,2.33,175193
2016-02-23,2.34,2.36,2.16,2.18,107724
2016-02-24,2.15,2.27,2.12,2.24,84801
2016-02-25,2.33,2.33,2.2,2.24,60827
2016-02-26,2.25,2.33,2.24,2.31,63853
2016-02-29,2.33,2.54,2.33,2.47,178251
2016-03-01,2.51,2.59,2.39,2.52,117580
2016-03-02,2.5,2.59,2.45,2.56,110855
2016-03-03,2.59,2.69,2.54,2.67,193675
2016-03-04,2.7,2.85,2.65,2.77,167740
2016-03-07,2.83,2.98,2.82,2.96,367835
2016-03-08,2.95,2.98,2.625,2.75,254268
2016-03-09,2.42,2.45,2.18,2.33,1772968
2016-03-10,2.36,2.37,2.3,2.34,242457
2016-03-11,2.35,2.37,2.27,2.32,237678
2016-03-14,2.35,2.39,2.3,2.39,387922
2016-03-15,2.37,2.37,2.25,2.3,278127
2016-03-16,2.31,2.36,2.3,2.34,231878
2016-03-17,2.34,2.46,2.33,2.39,686206
2016-03-18,2.39,2.52,2.36,2.44,514827
2016-03-21,2.45,2.47,2.345,2.37,273570
2016-03-22,2.36,2.39,2.34,2.37,150123
2016-03-23,2.35,2.35,2.21,2.22,283093
2016-03-24,2.21,2.27,2.2,2.25,186999
2016-03-28,2.25,2.29,2.19,2.21,191157
2016-03-29,2.2,2.32,2.18,2.3,223203
2016-03-30,2.31,2.32,2.25,2.29,189146
2016-03-31,2.3,2.33,2.21,2.21,773406
2016-04-01,2.2,2.3,2.2,2.29,234579
2016-04-04,2.26,2.26,2.2,2.2,222421
2016-04-05,2.2,2.22,2.1,2.11,447777
2016-04-06,2.13,2.18,2,2.13,433220
2016-04-07,2.12,2.2,2.03,2.1,343851
2016-04-08,2.15,2.22,2.15,2.19,244482
2016-04-11,2.2,2.3,2.2,2.24,188345
2016-04-12,2.26,2.36,2.23,2.35,389832
2016-04-13,2.35,2.41,2.338,2.38,332007
2016-04-14,2.42,2.42,2.26,2.28,379934
2016-04-15,2.27,2.33,2.2,2.3,288842
2016-04-18,2.27,2.34,2.25,2.34,182432
2016-04-19,2.36,2.42,2.35,2.37,182799
2016-04-20,2.38,2.4,2.34,2.36,179173
2016-04-21,2.39,2.43,2.31,2.32,291699
2016-04-22,2.35,2.41,2.33,2.37,349468
2016-04-25,2.38,2.4063,2.35,2.37,154804
2016-04-26,2.39,2.4,2.34,2.38,118531
2016-04-27,2.37,2.42,2.362,2.39,166547
2016-04-28,2.39,2.43,2.39,2.39,125701
2016-04-29,2.41,2.45,2.31,2.35,242615
2016-05-02,2.38,2.39,2.3,2.33,128710
2016-05-03,2.3,2.34,2.16,2.19,287680
2016-05-04,2.2,2.21,2.09,2.12,336737
2016-05-05,2.18,2.21,2.12,2.12,171063
2016-05-06,2.14,2.23,2.14,2.17,164971
2016-05-09,2.24,2.25,2.105,2.13,154627
2016-05-10,2.17,2.21,2.06,2.21,192424
2016-05-11,2.2,2.21,2.17,2.19,103541
2016-05-12,2.2,2.2,2.105,2.13,169970
2016-05-13,2.11,2.24,2.1,2.14,167392
2016-05-16,2.3,2.42,2.26,2.36,979166
2016-05-17,2.39,2.43,2.34,2.38,431430
2016-05-18,2.41,2.42,2.23,2.25,342210
2016-05-19,2.26,2.26,2.15,2.16,280398
2016-05-20,2.19,2.22,2.16,2.2,118410
2016-05-23,2.23,2.33,2.2,2.31,102903
2016-05-24,2.29,2.34,2.24,2.25,191992
2016-05-25,2.29,2.36,2.28,2.33,170204
2016-05-26,2.38,2.38,2.25,2.27,131093
2016-05-27,2.27,2.3,2.19,2.21,132323
2016-05-31,2.23,2.25,2.21,2.21,139823
2016-06-01,2.2,2.23,2.15,2.21,160255
2016-06-02,2.21,2.3501,2.2,2.31,256469
2016-06-03,2.37,2.42,2.34,2.37,388809
2016-06-06,2.4,2.73,2.4,2.7,682354
2016-06-07,2.75,2.8666,2.54,2.58,673238
2016-06-08,2.64,2.75,2.53,2.55,425380
2016-06-09,2.57,2.64,2.5,2.62,216319
2016-06-10,2.65,2.65,2.47,2.48,278445
2016-06-13,2.42,2.5,2.4,2.46,356852
2016-06-14,2.45,2.48,2.38,2.42,122990
2016-06-15,2.44,2.62,2.42,2.57,266014
2016-06-16,2.52,2.5699,2.44,2.5,192556
2016-06-17,2.57,2.67,2.54,2.66,328807
2016-06-20,2.7,2.74,2.51,2.57,259769
2016-06-21,2.5,2.58,2.42,2.53,226671
2016-06-22,2.51,2.58,2.41,2.44,270487
2016-06-23,2.49,2.57,2.455,2.56,302704
2016-06-24,2.4,2.435,2.29,2.36,4113833
2016-06-27,2.32,2.35,2.2,2.21,473985
2016-06-28,2.26,2.29,2.21,2.21,212016
2016-06-29,2.29,2.3,2.2,2.22,200069
2016-06-30,2.28,2.3,2.22,2.27,132652
2016-07-01,2.28,2.41,2.26,2.39,149305
2016-07-05,2.4,2.43,2.23,2.25,177652
2016-07-06,2.25,2.29,2.2,2.21,205096
2016-07-07,2.26,2.2824,2.195,2.23,117311
2016-07-08,2.22,2.3,2.22,2.26,208026
2016-07-11,2.26,2.38,2.22,2.23,304752
2016-07-12,2.3,2.35,2.25,2.31,231263
2016-07-13,2.33,2.38,2.275,2.3,117921
2016-07-14,2.32,2.38,2.31,2.32,154524
2016-07-15,2.35,2.35,2.28,2.28,174975
2016-07-18,2.32,2.32,2.24,2.25,198862
2016-07-19,2.26,2.26,2.2,2.21,156983
2016-07-20,2.21,2.26,2.17,2.21,232645
2016-07-21,2.25,2.28,2.21,2.23,114942
2016-07-22,2.27,2.27,2.19,2.26,164820
2016-07-25,2.25,2.27,2.19,2.19,157880
2016-07-26,2.23,2.2437,2.186,2.21,90208
2016-07-27,2.25,2.25,2.18,2.21,107231
2016-07-28,2.25,2.2567,2.18,2.18,138756
2016-07-29,2.18,2.24,2.18,2.23,158164
2016-08-01,2.24,2.29,2.21,2.25,147221
2016-08-02,2.26,2.28,2.18,2.18,153314
2016-08-03,2.22,2.22,2.1801,2.19,88958
2016-08-04,2.23,2.23,2.18,2.18,90246
2016-08-05,2.19,2.22,2.18,2.21,129056
2016-08-08,2.18,2.26,2.18,2.23,141131
2016-08-09,2.23,2.26,2.23,2.24,56176
2016-08-10,2.27,2.27,2.23,2.24,77109
2016-08-11,2.24,2.43,2.2301,2.41,387887
2016-08-12,2.49,2.54,2.35,2.35,346601
2016-08-15,2.34,2.46,2.33,2.37,149566
2016-08-16,2.4,2.45,2.365,2.42,155001
2016-08-17,2.45,2.48,2.4,2.45,154322
2016-08-18,2.46,2.58,2.45,2.56,234482
2016-08-19,2.56,2.56,2.49,2.54,127320
2016-08-22,2.55,2.55,2.3,2.36,249265
2016-08-23,2.38,2.41,2.31,2.33,176403
2016-08-24,2.34,2.34,2.25,2.25,184590
2016-08-25,2.31,2.31,2.25,2.2599,63457
2016-08-26,2.3,2.31,2.25,2.27,84681
2016-08-29,2.3,2.3,2.27,2.2899,58168
2016-08-30,2.29,2.43,2.27,2.38,228029
2016-08-31,2.43,2.43,2.28,2.32,118210
2016-09-01,2.31,2.349,2.3,2.32,54576
2016-09-02,2.35,2.37,2.331,2.34,32312
2016-09-06,2.34,2.41,2.34,2.37,92725
2016-09-07,2.37,2.39,2.33,2.34,53267
2016-09-08,2.36,2.38,2.32,2.36,89271
2016-09-09,2.33,2.39,2.28,2.3,159067
2016-09-12,2.29,2.33,2.26,2.28,55155
2016-09-13,2.26,2.27,2.24,2.26,146845
2016-09-14,2.32,2.32,2.21,2.27,84509
2016-09-15,1.89,1.89,1.65,1.69,3358413
2016-09-16,1.7,1.74,1.63,1.65,1190759
2016-09-19,1.65,1.7,1.65,1.67,305158
2016-09-20,1.7,1.7,1.66,1.67,348877
2016-09-21,1.7,1.71,1.6705,1.68,388490
2016-09-22,1.69,1.7,1.62,1.63,375226
2016-09-23,1.61,1.67,1.61,1.61,189291
2016-09-26,1.62,1.62,1.56,1.56,377502
2016-09-27,1.53,1.56,1.5,1.51,454936
2016-09-28,1.52,1.56,1.5,1.54,267435
2016-09-29,1.55,1.6,1.54,1.58,267057
2016-09-30,1.6,1.62,1.56,1.59,182252
2016-10-03,1.59,1.61,1.52,1.55,178925
2016-10-04,1.56,1.56,1.5,1.5,321728
2016-10-05,1.5,1.56,1.5,1.54,262461
2016-10-06,1.52,1.53,1.5,1.5,139137
2016-10-07,1.5,1.53,1.5,1.52,208067
2016-10-10,1.53,1.55,1.43,1.44,199542
2016-10-11,1.45,1.49,1.37,1.44,232350
2016-10-12,1.44,1.49,1.39,1.44,253814
2016-10-13,1.43,1.45,1.38,1.39,200399
2016-10-14,1.38,1.43,1.38,1.41,153159
2016-10-17,1.4,1.42,1.37,1.37,124006
2016-10-18,1.37,1.43,1.3615,1.4,151130
2016-10-19,1.41,1.46,1.39,1.41,167265
2016-10-20,1.41,1.56,1.41,1.54,321916
2016-10-21,1.55,1.55,1.4528,1.49,315455
2016-10-24,1.48,1.52,1.45,1.46,184225
2016-10-25,1.45,1.5,1.45,1.46,209908
2016-10-26,1.46,1.47,1.41,1.41,168080
2016-10-27,1.49,1.53,1.45,1.46,456642
2016-10-28,1.48,1.49,1.43,1.44,120252
2016-10-31,1.45,1.48,1.44,1.45,124878
2016-11-01,1.45,1.48,1.38,1.4,234970
2016-11-02,1.41,1.44,1.37,1.38,139765
2016-11-03,1.39,1.41,1.32,1.34,190689
2016-11-04,1.3,1.34,1.3,1.32,124004
2016-11-07,1.32,1.34,1.3,1.34,126128
2016-11-08,1.33,1.339,1.31,1.32,77821
2016-11-09,1.31,1.39,1.31,1.35,120130
2016-11-10,1.35,1.44,1.35,1.41,188514
2016-11-11,1.41,1.4368,1.3885,1.42,125568
2016-11-14,1.4,1.43,1.36,1.375,258020
2016-11-15,1.36,1.39,1.36,1.36,128350
2016-11-16,1.36,1.38,1.35,1.36,131530
2016-11-17,1.36,1.43,1.36,1.4,98295
2016-11-18,1.42,1.45,1.37,1.38,229836
2016-11-21,1.38,1.42,1.37,1.41,124377
2016-11-22,1.42,1.4332,1.36,1.38,158572
2016-11-23,1.38,1.38,1.29,1.3,354258
2016-11-25,1.31,1.34,1.29,1.32,117984
2016-11-28,1.33,1.34,1.31,1.32,124133
2016-11-29,1.3,1.34,1.3,1.33,122604
2016-11-30,1.35,1.375,1.32,1.33,122860
2016-12-01,1.33,1.419,1.33,1.41,224550
2016-12-02,1.42,1.45,1.39,1.42,216848
2016-12-05,1.42,1.49,1.4,1.48,142736
2016-12-06,1.5,1.6,1.4882,1.6,366170
2016-12-07,1.61,1.65,1.57,1.64,396590
2016-12-08,1.67,1.75,1.66,1.75,500182
2016-12-09,1.77,1.85,1.75,1.84,599713
2016-12-12,1.85,1.91,1.65,1.68,605861
2016-12-13,1.67,1.68,1.58,1.66,415725
2016-12-14,1.65,1.71,1.57,1.57,283956
2016-12-15,1.57,1.725,1.56,1.72,266346
2016-12-16,1.74,1.7854,1.7,1.73,254991
2016-12-19,1.75,1.75,1.65,1.68,155129
2016-12-20,1.68,1.78,1.6674,1.73,278668
2016-12-21,1.74,1.75,1.68,1.69,133248
2016-12-22,1.71,1.7396,1.6393,1.7,304185
2016-12-23,1.72,1.74,1.65,1.67,232840
2016-12-27,1.72,1.75,1.52,1.58,663103
2016-12-28,1.68,1.7236,1.48,1.5,1307613
2016-12-29,1.51,1.6158,1.5,1.56,570700
2016-12-30,1.55,1.66,1.55,1.64,332045
2017-01-03,1.66,1.74,1.62,1.73,403624
2017-01-04,1.74,1.8096,1.73,1.78,509429
2017-01-05,1.8,2,1.79,1.95,1236229
2017-01-06,2,2.06,1.87,1.95,814270
2017-01-09,1.95,1.9599,1.83,1.91,499209
2017-01-10,1.98,2.2,1.95,2.18,1479775
2017-01-11,2.2,2.3768,2.18,2.3,2146523
2017-01-12,2.35,2.41,2.1,2.16,1481394
2017-01-13,2.17,2.3,2.1,2.29,783613
2017-01-17,2.28,2.405,2.23,2.3,1066939
2017-01-18,2.28,2.28,2.04,2.12,1527347
2017-01-19,2.12,2.25,2.1,2.21,639066
2017-01-20,2.27,2.27,2.155,2.2,397132
2017-01-23,2.19,2.38,2.1888,2.35,875217
2017-01-24,2.36,2.54,2.32,2.51,2511793
2017-01-25,2.51,2.57,2.38,2.4,1155546
2017-01-26,2.45,2.45,2.28,2.3,864889
2017-01-27,2.32,2.36,2.22,2.25,468412
2017-01-30,2.26,2.26,2.13,2.14,618106
2017-01-31,2.13,2.26,2.1,2.2,613585
2017-02-01,2.19,2.209,2.1,2.11,523299
2017-02-02,2.08,2.12,2.02,2.04,628017
2017-02-03,2.02,2.1,2.02,2.1,483998
2017-02-06,2.15,2.1599,2.085,2.11,443232
2017-02-07,2.13,2.2,2.08,2.17,625319
2017-02-08,2.2,2.3,2.15,2.29,810861
2017-02-09,2.3,2.38,2.2794,2.37,924859
2017-02-10,2.36,2.43,2.36,2.43,862063
2017-02-13,2.45,2.51,2.43,2.51,675286
2017-02-14,2.53,2.71,2.53,2.66,1680027
2017-02-15,2.66,2.67,2.41,2.42,1567661
2017-02-16,2.45,2.45,2.33,2.39,590603
2017-02-17,2.33,2.43,2.3201,2.39,329884
2017-02-21,2.37,2.38,2.24,2.26,701569
2017-02-22,2.24,2.24,2.15,2.2,643922
2017-02-23,2.2,2.2,2.1,2.15,595216
2017-02-24,2.13,2.21,2.08,2.18,464282
2017-02-27,2.16,2.22,2.09,2.18,618693
2017-02-28,2.17,2.2,2.08,2.09,509587
2017-03-01,2.13,2.17,2.1,2.12,597983
2017-03-02,2.15,2.15,2.05,2.07,597464
2017-03-03,2.05,2.09,1.96,1.99,908931
2017-03-06,1.96,1.99,1.85,1.88,767973
2017-03-07,1.88,2.12,1.88,2.11,587529
2017-03-08,2.19,2.27,2.11,2.15,862174
2017-03-09,2.14,2.19,1.99,2,400058
2017-03-10,2.01,2.01,1.95,1.98,292146
2017-03-13,2.01,2.05,1.94,1.96,410004
2017-03-14,1.96,2,1.9,1.99,438061
2017-03-15,2.04,2.17,2.01,2.17,393769
2017-03-16,2.21,2.23,2.1,2.21,450917
2017-03-17,2.25,2.28,2.18,2.21,450878
2017-03-20,2.21,2.21,2.11,2.18,244975
2017-03-21,2.2,2.23,2.03,2.07,307127
2017-03-22,2.03,2.0549,2.01,2.01,200300
2017-03-23,2.02,2.05,1.95,2.05,351113
2017-03-24,2.06,2.06,2,2.03,226522
2017-03-27,2,2.09,1.99,2.08,339335
2017-03-28,2.07,2.13,2.07,2.11,325667
2017-03-29,2.11,2.18,2.104,2.17,263370
2017-03-30,2.17,2.17,2.12,2.13,187384
2017-03-31,2.16,2.2,2.1,2.17,376039
2017-04-03,2.12,2.17,2.0407,2.1,378339
2017-04-04,2.09,2.09,2,2.06,244890
2017-04-05,2.04,2.06,2,2.01,234904
2017-04-06,2,2.09,2,2.06,198595
2017-04-07,2.06,2.11,2.04,2.06,228957
2017-04-10,2.06,2.22,2.02,2.2,564210
2017-04-11,2.22,2.28,2.18,2.25,520283
2017-04-12,2.28,2.29,2.15,2.19,349186
2017-04-13,2.18,2.23,2.09,2.12,282285
2017-04-17,2.1,2.14,2.09,2.11,159626
2017-04-18,2.09,2.1,2.05,2.06,155434
2017-04-19,2.05,2.06,1.97,1.98,468503
2017-04-20,2,2.02,1.97,2,198211
2017-04-21,1.97,2.01,1.97,2,149190
2017-04-24,2.03,2.03,1.91,1.98,224955
2017-04-25,1.99,2.0092,1.95,1.97,156491
2017-04-26,1.96,1.97,1.92,1.95,234989
2017-04-27,1.95,1.95,1.85,1.87,318121
2017-04-28,1.85,1.87,1.72,1.75,642323
2017-05-01,1.73,1.825,1.7201,1.79,312535
2017-05-02,1.81,1.8199,1.72,1.73,328356
2017-05-03,1.73,1.74,1.65,1.67,369808
2017-05-04,1.65,1.65,1.53,1.54,555503
2017-05-05,1.56,1.62,1.55,1.6,342009
2017-05-08,1.55,1.75,1.55,1.73,232646
2017-05-09,1.74,1.8,1.67,1.69,230893
2017-05-10,1.66,1.78,1.66,1.67,270380
2017-05-11,1.67,1.71,1.65,1.67,376006
2017-05-12,1.67,1.755,1.67,1.72,162571
2017-05-15,1.74,1.775,1.65,1.68,237392
2017-05-16,1.69,1.74,1.66,1.68,175388
2017-05-17,1.7,1.7,1.6,1.62,225078
2017-05-18,1.59,1.65,1.58,1.63,131676
2017-05-19,1.63,1.7,1.63,1.68,142224
2017-05-22,1.68,1.75,1.67,1.67,67881
2017-05-23,1.67,1.7,1.65,1.67,77268
2017-05-24,1.65,1.68,1.59,1.61,223157
2017-05-25,1.6,1.64,1.55,1.55,485752
2017-05-26,1.55,1.61,1.55,1.6,195454
2017-05-30,1.6,1.64,1.59,1.6,124077
2017-05-31,1.58,1.61,1.55,1.56,141859
2017-06-01,1.55,1.64,1.51,1.51,281785
2017-06-02,1.5,1.575,1.5,1.5384,154214
2017-06-05,1.54,1.58,1.54,1.55,57216
2017-06-06,1.54,1.5447,1.5,1.505,110805
2017-06-07,1.5,1.54,1.49,1.54,117511
2017-06-08,1.54,1.64,1.5388,1.61,152119
2017-06-09,1.62,1.66,1.6,1.61,136528
2017-06-12,1.61,1.65,1.52,1.53,133595
2017-06-13,1.53,1.63,1.53,1.6,63025
2017-06-14,1.64,1.64,1.57,1.58,42817
2017-06-15,1.55,1.5932,1.55,1.55,53762
2017-06-16,1.54,1.5802,1.53,1.56,109776
2017-06-19,1.54,1.62,1.54,1.55,66832
2017-06-20,1.52,1.56,1.48,1.49,247101
2017-06-21,1.46,1.5499,1.46,1.48,94535
2017-06-22,1.51,1.5498,1.4975,1.52,46138
2017-06-23,1.52,1.59,1.52,1.58,91358
2017-06-26,1.6,1.68,1.59,1.68,112060
2017-06-27,1.68,1.69,1.6,1.62,179182
2017-06-28,1.62,1.6499,1.55,1.56,137718
2017-06-29,1.56,1.64,1.56,1.6,323772
2017-06-30,1.63,1.64,1.58,1.59,174504
2017-07-03,1.6,1.64,1.57,1.6,66324
2017-07-05,1.6,1.64,1.6,1.63,113966
2017-07-06,1.66,1.66,1.6,1.625,120407
2017-07-07,1.62,1.62,1.58,1.58,77214
2017-07-10,1.58,1.69,1.54,1.66,875993
2017-07-11,1.68,1.68,1.62,1.64,182116
2017-07-12,1.63,1.6522,1.62,1.63,99856
2017-07-13,1.63,1.65,1.61,1.64,115666
2017-07-14,1.65,1.68,1.65,1.65,91319
2017-07-17,1.65,1.8,1.65,1.79,760567
2017-07-18,1.76,1.78,1.67,1.72,275457
2017-07-19,1.74,1.87,1.736,1.82,762985
2017-07-20,1.85,1.85,1.73,1.74,340773
2017-07-21,1.75,1.7568,1.68,1.69,184880
2017-07-24,1.7,1.7399,1.6612,1.685,180642
2017-07-25,1.71,1.75,1.69,1.73,185483
2017-07-26,1.73,1.7832,1.7,1.75,174800
2017-07-27,1.78,1.789,1.7186,1.72,215604
2017-07-28,1.72,1.78,1.7,1.75,207115
2017-07-31,1.76,1.8,1.71,1.78,186606
2017-08-01,1.77,1.82,1.77,1.78,184406
2017-08-02,1.75,1.82,1.75,1.77,185338
2017-08-03,1.75,1.82,1.75,1.77,136916
2017-08-04,1.75,1.8,1.72,1.74,108877
2017-08-07,1.75,1.75,1.55,1.62,186297
2017-08-08,1.6,1.71,1.6,1.7,100977
2017-08-09,1.7,1.71,1.66,1.675,104285
2017-08-10,1.69,1.7,1.66,1.68,173099
2017-08-11,1.7,1.74,1.6799,1.7,103399
2017-08-14,1.69,1.71,1.66,1.67,59064
2017-08-15,1.66,1.68,1.63,1.65,69308
2017-08-16,1.67,1.7,1.66,1.7,78411
2017-08-17,1.68,1.75,1.68,1.7,140881
2017-08-18,1.69,1.76,1.68,1.76,62897
2017-08-21,1.73,1.75,1.7,1.71,72009
2017-08-22,1.71,1.72,1.65,1.65,91221
2017-08-23,1.63,1.7,1.63,1.64,126317
2017-08-24,1.65,1.69,1.64,1.66,228163
2017-08-25,1.65,1.7,1.65,1.67,65507
2017-08-28,1.67,1.71,1.67,1.69,97451
2017-08-29,1.71,1.87,1.67,1.83,418678
2017-08-30,1.87,1.87,1.77,1.8,105680
2017-08-31,1.79,1.87,1.79,1.85,181289
2017-09-01,1.85,1.91,1.79,1.82,219984
2017-09-05,1.84,1.85,1.73,1.77,167340
2017-09-06,1.77,1.8,1.75,1.75,148067
2017-09-07,1.76,1.785,1.75,1.785,103491
2017-09-08,1.79,1.79,1.71,1.73,152637
2017-09-11,1.71,1.79,1.71,1.78,124023
2017-09-12,1.78,1.83,1.78,1.79,67335
2017-09-13,1.81,1.82,1.71,1.71,155191
2017-09-14,1.72,1.82,1.72,1.78,94760
2017-09-15,1.81,1.81,1.74,1.74,43046
2017-09-18,1.74,1.83,1.7,1.7,104215
2017-09-19,1.72,1.74,1.66,1.7,225732
2017-09-20,1.71,1.74,1.67,1.68,85115
2017-09-21,1.68,1.69,1.63,1.65,179970
2017-09-22,1.64,1.66,1.64,1.64,150946
2017-09-25,1.65,1.66,1.62,1.64,183141
2017-09-26,1.65,1.65,1.61,1.61,57568
2017-09-27,1.6,1.63,1.6,1.61,74479
2017-09-28,1.61,1.62,1.59,1.605,112258
2017-09-29,1.59,1.61,1.58,1.6,75331
2017-10-02,1.58,1.5805,1.53,1.5501,306612
2017-10-03,1.54,1.58,1.5,1.52,168371
2017-10-04,1.5,1.53,1.5,1.51,142945
2017-10-05,1.51,1.54,1.5,1.505,102925
2017-10-06,1.5,1.51,1.5,1.5,158797
2017-10-09,1.4805,1.49,1.46,1.465,90604
2017-10-10,1.42,1.54,1.4,1.4,465054
2017-10-11,1.44,1.46,1.39,1.43,437376
2017-10-12,1.43,1.43,1.39,1.395,314113
2017-10-13,1.39,1.4299,1.38,1.41,220208
2017-10-16,1.41,1.44,1.38,1.41,282377
2017-10-17,1.4,1.41,1.36,1.37,188196
2017-10-18,1.4,1.41,1.38,1.4,143170
2017-10-19,1.39,1.4,1.38,1.4,131778
2017-10-20,1.38,1.41,1.38,1.39,157011
2017-10-23,1.4,1.41,1.39,1.41,71384
2017-10-24,1.3976,1.43,1.38,1.38,87267
2017-10-25,1.38,1.43,1.38,1.38,142361
2017-10-26,1.39,1.4,1.35,1.36,111033
2017-10-27,1.36,1.38,1.295,1.3,474818
2017-10-30,1.3,1.33,1.3,1.32,206276
2017-10-31,1.35,1.399,1.34,1.38,112446
2017-11-01,1.38,1.41,1.38,1.39,120183
2017-11-02,1.4,1.4298,1.39,1.39,168465
2017-11-03,1.4,1.4,1.33,1.34,158324
2017-11-06,1.34,1.38,1.34,1.37,182804
2017-11-07,1.36,1.52,1.3536,1.4622,466204
2017-11-08,1.45,1.49,1.43,1.43,155233
2017-11-09,1.5,1.65,1.5,1.63,1502217
2017-11-10,1.67,1.72,1.65,1.69,565611
2017-11-13,1.71,1.73,1.639,1.65,433459
2017-11-14,1.65,1.65,1.575,1.61,222245
2017-11-15,1.61,1.63,1.56,1.61,163589
2017-11-16,1.6,1.69,1.6,1.68,303380
2017-11-17,1.69,1.81,1.69,1.81,507981
2017-11-20,1.81,1.88,1.7579,1.8,483024
2017-11-21,1.82,1.89,1.8036,1.87,511928
2017-11-22,1.89,2.01,1.88,2,706176
2017-11-24,1.99,2.01,1.86,1.91,252049
2017-11-27,1.89,1.9,1.79,1.79,322057
2017-11-28,1.77,1.86,1.77,1.81,287790
2017-11-29,1.85,1.92,1.64,1.785,529569
2017-11-30,1.78,1.85,1.75,1.75,122121
2017-12-01,1.74,1.78,1.66,1.67,287247
2017-12-04,1.82,1.99,1.8,1.9,1061859
2017-12-05,1.97,1.99,1.81,1.89,644127
2017-12-06,1.87,1.87,1.77,1.8,200145
2017-12-07,1.82,1.89,1.8,1.83,205551
2017-12-08,1.82,1.93,1.82,1.9,372143
2017-12-11,1.92,2.05,1.85,2.03,1274652
2017-12-12,2.05,2.08,1.89,1.92,344155
2017-12-13,1.94,1.99,1.89,1.93,222054
2017-12-14,1.95,2.03,1.9293,1.98,291311
2017-12-15,1.97,1.99,1.86,1.86,395072
2017-12-18,1.87,1.88,1.85,1.86,251463
2017-12-19,1.87,1.92,1.8444,1.92,194732
2017-12-20,1.91,1.94,1.84,1.85,359834
2017-12-21,1.86,1.9,1.85,1.855,111708
2017-12-22,1.85,1.85,1.75,1.81,211254
2017-12-26,1.81,1.88,1.8,1.86,65496
2017-12-27,1.86,1.86,1.77,1.79,176960
2017-12-28,1.77,1.86,1.76,1.85,174004
2017-12-29,1.81,1.835,1.77,1.79,178814
2018-01-02,1.78,1.959,1.78,1.94,324707
2018-01-03,1.94,1.94,1.83,1.9,172503
2018-01-04,1.9,1.91,1.82,1.9,315199
2018-01-05,1.9,1.96,1.88,1.9,271370
2018-01-08,1.9,1.93,1.84,1.85,272052
2018-01-09,1.87,1.87,1.76,1.77,240113
2018-01-10,1.77,1.82,1.74,1.815,222055
2018-01-11,1.83,1.83,1.78,1.8,141363
2018-01-12,1.91,1.91,1.78,1.81,229582
2018-01-16,1.76,1.81,1.6401,1.66,517947
2018-01-17,1.7,1.76,1.68,1.69,223943
2018-01-18,1.73,1.73,1.64,1.65,169432
2018-01-19,1.64,1.69,1.63,1.65,141936
2018-01-22,1.65,1.69,1.6,1.68,189222
2018-01-23,1.67,1.72,1.66,1.715,86274
2018-01-24,1.67,1.73,1.67,1.73,161960
2018-01-25,1.72,1.72,1.65,1.65,192524
2018-01-26,1.67,1.67,1.62,1.62,181414
2018-01-29,1.6,1.68,1.6,1.62,179167
2018-01-30,1.62,1.72,1.55,1.57,365169
2018-01-31,1.57,1.63,1.55,1.615,241912
2018-02-01,1.62,1.69,1.61,1.62,211249
2018-02-02,1.62,1.64,1.55,1.555,191507
2018-02-05,1.55,1.59,1.52,1.525,163090
2018-02-06,1.53,1.64,1.5,1.6,270972
2018-02-07,1.62,1.65,1.6,1.64,208327
2018-02-08,1.62,1.64,1.59,1.6,135619
2018-02-09,1.6,1.62,1.52,1.61,171352
2018-02-12,1.63,1.64,1.57,1.63,126048
2018-02-13,1.64,1.65,1.61,1.63,155210
2018-02-14,1.65,1.719,1.6039,1.715,204940
2018-02-15,1.7,1.75,1.65,1.69,104219
2018-02-16,1.68,1.69,1.58,1.64,139711
2018-02-20,1.56,1.66,1.56,1.56,290776
2018-02-21,1.59,1.59,1.55,1.56,113761
2018-02-22,1.59,1.59,1.53,1.56,66418
2018-02-23,1.56,1.61,1.53,1.59,145372
2018-02-26,1.59,1.6,1.54,1.58,172923
2018-02-27,1.6,1.6,1.52,1.53,114394
2018-02-28,1.53,1.53,1.5,1.51,134539
2018-03-01,1.51,1.56,1.49,1.56,203544
2018-03-02,1.56,1.63,1.54,1.63,174408
2018-03-05,1.64,1.64,1.58,1.63,174811
2018-03-06,1.63,1.64,1.59,1.62,89867
2018-03-07,1.6,1.63,1.58,1.61,97899
2018-03-08,1.61,1.62,1.56,1.58,85296
2018-03-09,1.58,1.6,1.57,1.58,58369
2018-03-12,1.6,1.62,1.54,1.61,57523
2018-03-13,1.63,1.63,1.5659,1.57,50500
2018-03-14,1.57,1.57,1.54,1.54,102453
2018-03-15,1.54,1.55,1.5098,1.52,84204
2018-03-16,1.51,1.565,1.51,1.55,59109
2018-03-19,1.54,1.549,1.52,1.53,184630
2018-03-20,1.55,1.56,1.5,1.51,238881
2018-03-21,1.53,1.62,1.51,1.62,184625
2018-03-22,1.61,1.62,1.51,1.52,220745
2018-03-23,1.55,1.63,1.54,1.615,690215
2018-03-26,1.53,1.63,1.53,1.53,295740
2018-03-27,1.51,1.59,1.51,1.52,310805
2018-03-28,1.51,1.5699,1.51,1.55,447800
2018-03-29,1.57,1.77,1.55,1.735,826470
2018-04-02,1.71,1.73,1.661,1.73,232273
2018-04-03,1.73,1.89,1.71,1.85,938220
2018-04-04,1.84,1.88,1.8,1.87,603768
2018-04-05,1.86,1.93,1.83,1.91,440696
2018-04-06,1.91,1.9299,1.85,1.88,147355
2018-04-09,1.87,1.9687,1.78,1.84,280274
2018-04-10,1.82,1.9,1.82,1.87,186573
2018-04-11,1.88,1.92,1.83,1.84,267697
2018-04-12,1.84,1.86,1.77,1.79,112983
2018-04-13,1.8,1.86,1.78,1.82,223666
2018-04-16,1.82,1.98,1.82,1.94,725282
2018-04-17,1.95,2,1.91,1.97,951674
2018-04-18,2.03,2.03,1.97,2.02,612782
2018-04-19,2.04,2.09,1.92,2.01,667326
2018-04-20,1.99,2,1.88,1.94,258940
2018-04-23,1.95,1.95,1.82,1.84,368772
2018-04-24,1.87,1.891,1.76,1.81,204662
2018-04-25,1.8,1.82,1.78,1.81,121415
2018-04-26,1.81,1.84,1.8,1.81,97930
2018-04-27,1.81,1.91,1.76,1.88,484072
2018-04-30,1.88,1.94,1.78,1.8,355618
2018-05-01,1.78,1.89,1.7408,1.86,396509
2018-05-02,1.88,2,1.88,1.97,495703
2018-05-03,2,2.04,1.86,1.94,404773
2018-05-04,1.92,1.96,1.9,1.93,154184
2018-05-07,1.93,1.98,1.83,1.845,453069
2018-05-08,1.89,1.89,1.82,1.85,206939
2018-05-09,1.88,1.97,1.8532,1.97,429259
2018-05-10,1.98,2.05,1.96,2.01,367033
2018-05-11,2.01,2.04,1.98,2.035,217019
2018-05-14,2.07,2.21,2.04,2.09,1091365
2018-05-15,2.11,2.11,1.951,2.03,465294
2018-05-16,2.04,2.08,2,2.02,300736
2018-05-17,2,2.06,2,2.01,491419
2018-05-18,2.02,2.1,2.02,2.075,418772
2018-05-21,2.14,2.16,2.1,2.12,304689
2018-05-22,2.14,2.14,2,2.01,418958
2018-05-23,2.02,2.02,1.9401,1.99,258809
2018-05-24,1.99,2.04,1.97,1.98,332210
2018-05-25,1.99,2,1.87,1.95,418092
2018-05-29,1.95,1.96,1.895,1.9,233952
2018-05-30,1.93,1.93,1.85,1.89,508209
2018-05-31,1.9,1.9,1.82,1.84,263280
2018-06-01,1.85,1.93,1.85,1.91,428542
2018-06-04,1.95,2.025,1.91,2,607961
2018-06-05,2.02,2.12,2,2.08,1044568
2018-06-06,2.13,2.16,2.06,2.08,1089557
2018-06-07,2.09,2.09,2.03,2.04,228671
2018-06-08,2.03,2.06,2.01,2.01,347963
2018-06-11,2.03,2.11,2.03,2.11,724728
2018-06-12,2.14,2.14,2.04,2.12,621854
2018-06-13,2.11,2.12,2.05,2.1,475776
2018-06-14,2.09,2.09,2.03,2.04,393951
2018-06-15,2.05,2.08,2.01,2.02,517252
2018-06-18,2.02,2.1,2.02,2.1,608299
2018-06-19,2.08,2.11,2.03,2.06,563196
2018-06-20,2.06,2.17,2.06,2.14,1258103
2018-06-21,2.15,2.17,2.08,2.1,1286891
2018-06-22,2.1,2.14,2.05,2.1,7970059
2018-06-25,2.09,2.09,1.95,2.01,1055278
2018-06-26,2,2.01,1.95,1.97,371498
2018-06-27,1.98,2.14,1.91,2.06,4047385
2018-06-28,2.09,2.34,2.05,2.34,2226456
2018-06-29,2.36,2.36,2.15,2.27,1528707
2018-07-02,2.32,2.65,2.3,2.51,1986233
2018-07-03,2.51,2.53,2.33,2.33,943679
2018-07-05,2.4,2.61,2.4,2.47,1457783
2018-07-06,2.47,2.52,2.41,2.46,740542
2018-07-09,2.51,2.52,2.35,2.38,897358
2018-07-10,2.4,2.43,2.29,2.35,890417
2018-07-11,2.34,2.37,2.31,2.32,447824
2018-07-12,2.32,2.39,2.3,2.32,897552
2018-07-13,2.3,2.38,2.3,2.33,349124
2018-07-16,2.35,2.3669,2.22,2.27,815010
2018-07-17,2.27,2.33,2.25,2.31,578570
2018-07-18,2.55,2.64,2.335,2.34,2322226
2018-07-19,2.4,2.41,2.18,2.28,1534206
2018-07-20,2.39,2.63,2.28,2.59,1930729
2018-07-23,2.59,2.73,2.45,2.66,1923529
2018-07-24,2.66,2.73,2.5,2.68,1567460
2018-07-25,2.62,2.68,2.47,2.5,1082583
2018-07-26,2.52,2.81,2.52,2.77,2741539
2018-07-27,2.83,2.85,2.66,2.74,1663658
2018-07-30,2.8,3.05,2.76,2.91,1657524
2018-07-31,3,3.03,2.87,2.95,1018052
2018-08-01,2.97,2.99,2.91,2.95,434268
2018-08-02,2.99,3.03,2.91,3.03,834345
2018-08-03,3.1,3.52,3.06,3.51,2946454
2018-08-06,3.6,3.64,3.24,3.31,2168535
2018-08-07,3.39,3.54,3.33,3.39,1445601
2018-08-08,3.4,3.41,3.22,3.33,973928
2018-08-09,3.31,3.33,3.2,3.24,757610
2018-08-10,3.21,3.2599,3.08,3.11,789178
2018-08-13,3.06,3.17,3,3.06,789571
2018-08-14,3.09,3.4,3.04,3.39,1081694
2018-08-15,3.4,3.54,3.14,3.29,1741782
2018-08-16,3.3,3.41,3.29,3.32,658259
2018-08-17,3.33,3.4,3.26,3.33,774953
2018-08-20,3.34,3.38,3.23,3.27,601559
2018-08-21,3.24,3.31,3.23,3.25,466160
2018-08-22,3.27,3.31,3.21,3.3,534492
2018-08-23,3.3,3.569,3.26,3.32,1941348
2018-08-24,3.35,3.35,3.24,3.27,606305
2018-08-27,3.28,3.32,3.1,3.2,1074382
2018-08-28,3.23,3.26,3.14,3.22,501937
2018-08-29,3.25,3.26,3.13,3.24,530402
2018-08-30,3.23,3.255,3.12,3.16,735218
2018-08-31,3.19,3.23,3.15,3.19,531320
2018-09-04,3.17,3.22,3.12,3.15,683693
2018-09-05,3.15,3.15,2.94,3,1000178
2018-09-06,2.98,3.08,2.87,2.9,684328
2018-09-07,2.86,2.9,2.71,2.89,954782
2018-09-10,2.9,2.9798,2.8,2.81,702498
2018-09-11,2.79,2.87,2.76,2.83,580893
2018-09-12,2.82,3.17,2.82,3.12,1499037
2018-09-13,3.15,3.26,3.06,3.18,1054015
2018-09-14,3.19,3.22,3.1,3.15,532839
2018-09-17,3.18,3.1891,3.065,3.1,501496
2018-09-18,3.1,3.27,3.06,3.22,746306
2018-09-19,3.24,3.39,3.22,3.28,902499
2018-09-20,3.35,3.35,3.22,3.3,505145
2018-09-21,3.29,3.32,3.2,3.23,1408012
2018-09-24,3.24,3.27,3.06,3.12,807434
2018-09-25,3.13,3.1969,3.06,3.09,401456
2018-09-26,3.09,3.1138,3,3.02,419550
2018-09-27,3.1,3.32,3.1,3.23,931680
2018-09-28,3.23,3.38,3.23,3.28,1072857
2018-10-01,3.3,3.36,3.21,3.25,605215
2018-10-02,3.25,3.38,3.19,3.32,2229049
2018-10-03,3.42,3.53,3.36,3.41,2396079
2018-10-04,3.46,3.6,3.38,3.46,1304200
2018-10-05,3.55,3.58,3.26,3.34,1235136
2018-10-08,3.42,3.51,3.34,3.51,845685
2018-10-09,3.53,3.7,3.37,3.62,2366503
2018-10-10,3.65,3.699,3.2399,3.3,2695990
2018-10-11,3.11,3.305,3.09,3.2,1923988
2018-10-12,3.28,3.3,3.16,3.19,1191152
2018-10-15,3.25,3.25,3.13,3.24,817293
2018-10-16,3.27,3.3273,3.21,3.29,908027
2018-10-17,3.26,3.26,3.125,3.17,991520
2018-10-18,3.15,3.15,2.93,2.95,1614428
2018-10-19,2.98,3.05,2.88,2.93,1127930
2018-10-22,2.97,3.1,2.93,3.03,826127
2018-10-23,2.96,3.03,2.84,2.89,934788
2018-10-24,2.89,2.9499,2.81,2.81,809091
2018-10-25,2.85,2.99,2.81,2.95,1028385
2018-10-26,2.89,2.98,2.81,2.92,698675
2018-10-29,2.91,3.03,2.76,2.85,1070408
2018-10-30,2.84,2.9799,2.79,2.96,945584
2018-10-31,3.02,3.4,2.97,3.37,3150679
2018-11-01,3.43,3.49,3.225,3.37,1148211
2018-11-02,3.42,3.54,3.36,3.47,1364170
2018-11-05,3.2,4.09,3.2,4.09,4450364
2018-11-06,3.85,4.09,3.61,3.7,3035203
2018-11-07,3.72,3.91,3.72,3.83,1181990
2018-11-08,3.84,3.945,3.65,3.71,1253783
2018-11-09,3.67,3.8,3.5,3.64,865533
2018-11-12,3.65,3.65,3.3151,3.33,1424725
2018-11-13,3.31,3.39,3.14,3.18,1488993
2018-11-14,3.22,3.28,2.99,3.08,1460180
2018-11-15,3.03,3.36,3.03,3.3,1136689
2018-11-16,3.26,3.29,3.13,3.23,726780
2018-11-19,3.2,3.36,3.15,3.19,778150
2018-11-20,3.16,3.205,2.98,3.18,1007448
2018-11-21,3.18,3.4,3.18,3.25,913048
2018-11-23,3.18,3.21,3.09,3.13,413003
2018-11-26,3.16,3.26,3.03,3.08,850402
2018-11-27,3.16,3.16,2.99,3.09,826286
2018-11-28,3.09,3.23,2.99,3.21,716655
2018-11-29,3.21,3.2299,3.08,3.14,403299
2018-11-30,3.12,3.32,3.09,3.28,605473
2018-12-03,3.43,3.46,3.35,3.43,1243083
2018-12-04,3.43,3.51,3.1466,3.18,889747
2018-12-06,3.1,3.25,2.98,3.25,1175863
2018-12-07,3.25,3.44,3.21,3.41,994634
2018-12-10,3.36,3.59,3.35,3.55,1380538
2018-12-11,3.59,3.64,3.44,3.53,940509
2018-12-12,3.54,3.72,3.53,3.66,1045417
2018-12-13,3.7,3.77,3.57,3.6,822872
2018-12-14,3.54,3.7,3.49,3.5,951727
2018-12-17,3.47,3.55,3.14,3.14,1290550
2018-12-18,3.14,3.29,3.13,3.2,1115244
2018-12-19,3.19,3.24,3.07,3.17,1652091
2018-12-20,3.11,3.185,2.86,2.99,2429686
2018-12-21,2.96,2.9704,2.64,2.75,3635880
2018-12-24,2.67,2.71,2.54,2.58,1106740
2018-12-26,2.55,2.83,2.51,2.8,1151245
2018-12-27,2.75,2.77,2.61,2.75,763241
2018-12-28,2.75,2.83,2.62,2.72,879763
2018-12-31,2.79,2.86,2.69,2.85,932403
2019-01-02,2.73,2.85,2.71,2.78,755578
2019-01-03,2.78,2.84,2.66,2.8,550425
2019-01-04,2.85,3.06,2.82,3.02,835582
2019-01-07,3.06,3.135,3,3.09,1072336
2019-01-08,3.12,3.14,2.95,3.04,766431
2019-01-09,3.07,3.2299,3.04,3.19,971235
2019-01-10,3.16,3.23,3.05,3.12,835312
2019-01-11,3.09,3.15,2.99,3.02,899803
2019-01-14,2.98,3.07,2.9,2.91,583781
2019-01-15,2.92,3.01,2.91,2.96,485270
2019-01-16,3,3.0033,2.845,2.86,565973
2019-01-17,2.84,2.88,2.81,2.87,455271
2019-01-18,2.88,3,2.85,2.91,551636
2019-01-22,2.89,2.9,2.65,2.68,1058623
2019-01-23,2.87,2.87,2.63,2.72,883875
2019-01-24,2.69,2.79,2.66,2.72,770617
2019-01-25,2.72,2.95,2.72,2.91,731152
2019-01-28,2.9,2.91,2.7,2.82,1025120
2019-01-29,2.8,2.985,2.8,2.88,640634
2019-01-30,2.95,2.95,2.84,2.9,547627
2019-01-31,2.92,3.01,2.85,2.86,1078630
2019-02-01,2.9,2.98,2.86,2.93,692504
2019-02-04,2.95,3.12,2.89,3.11,900290
2019-02-05,3.14,3.37,3.11,3.36,1528509
2019-02-06,3.43,3.43,3.12,3.15,1465212
2019-02-07,3.14,3.16,3,3.13,741817
2019-02-08,3.11,3.15,2.96,3,629818
2019-02-11,3,3.085,2.93,3.05,745838
2019-02-12,3.12,3.2,2.955,3.03,967733
2019-02-13,3.06,3.06,2.9,2.93,836932
2019-02-14,2.89,3.05,2.89,3.04,723281
2019-02-15,3.03,3.1,2.985,3.02,514137
2019-02-19,3.03,3.09,2.92,2.95,1088747
2019-02-20,2.96,3.02,2.92,2.98,718275
2019-02-21,2.91,3.04,2.91,3.03,675519
2019-02-22,3.04,3.07,2.99,3.02,631696
2019-02-25,3,3.12,2.99,3.01,669414
2019-02-26,3,3.155,2.995,3.13,1022651
2019-02-27,3.15,3.15,3,3.11,565646
2019-02-28,3.06,3.13,3.02,3.07,737573
2019-03-01,3.09,3.13,3,3.05,590448
2019-03-04,3.05,3.0501,2.91,2.94,1034489
2019-03-05,2.95,2.95,2.9,2.9,615878
2019-03-06,2.92,2.93,2.85,2.86,739612
2019-03-07,2.85,2.89,2.75,2.77,697611
2019-03-08,2.79,2.89,2.71,2.82,822656
2019-03-11,2.84,2.89,2.68,2.74,1440517
2019-03-12,2.7,2.83,2.64,2.68,1360044
2019-03-13,2.66,3.01,2.66,2.99,1177008
2019-03-14,3,3.1,2.87,3.08,1339797
2019-03-15,3.09,3.29,3.07,3.21,2146756
2019-03-18,3.25,3.27,3.05,3.17,981827
2019-03-19,3.19,3.285,3.17,3.26,1180684
2019-03-20,3.26,3.34,3.17,3.28,1184716
2019-03-21,3.29,3.32,3.16,3.24,737176
2019-03-22,3.23,3.305,3.1,3.16,1223862
2019-03-25,3.15,3.235,3.1,3.19,533438
2019-03-26,3.24,3.3289,3.17,3.32,1139941
2019-03-27,3.34,3.38,3.2,3.28,1165394
2019-03-28,3.29,3.33,3.22,3.31,914471
2019-03-29,3.35,3.42,3.29,3.33,1014918
2019-04-01,3.43,3.5,3.3,3.46,1326426
2019-04-02,3.49,3.575,3.44,3.55,1209865
2019-04-03,3.58,3.63,3.52,3.59,1263347
2019-04-04,3.65,3.66,3.56,3.61,1096852
2019-04-05,3.65,3.67,3.5891,3.64,738413
2019-04-08,3.7,3.73,3.6,3.61,999002
2019-04-09,3.52,3.68,3.52,3.58,1188910
2019-04-10,3.67,3.72,3.57,3.59,795114
2019-04-11,3.56,3.65,3.37,3.41,1439389
2019-04-12,3.45,3.4599,3.11,3.29,2359585
2019-04-15,3.29,3.32,3.11,3.15,1386350
2019-04-16,3.18,3.21,3.03,3.04,1044710
2019-04-17,3.01,3.15,2.99,3.12,1210124
2019-04-18,3.16,3.2,3.03,3.13,915288
2019-04-22,3.15,3.155,3.07,3.1,644081
2019-04-23,3.14,3.16,3.05,3.13,695529
2019-04-24,3.13,3.1492,3,3.02,938190
2019-04-25,3.03,3.05,2.97,3.05,713864
2019-04-26,3.08,3.1,3.02,3.08,449700
2019-04-29,3.12,3.12,3,3.03,407061
2019-04-30,3.02,3.07,2.95,3,696270
2019-05-01,2.99,3.01,2.94,2.96,868884
2019-05-02,2.96,2.96,2.82,2.91,1097600
2019-05-03,2.9,3.01,2.88,2.99,604056
2019-05-06,3,3,2.9,2.93,593941
2019-05-07,2.9,2.94,2.83,2.91,879806
2019-05-08,2.82,2.92,2.7,2.8,1895567
2019-05-09,2.78,2.82,2.68,2.76,826689
2019-05-10,2.77,2.7799,2.66,2.71,1051595
2019-05-13,2.64,2.66,2.52,2.63,1674698
2019-05-14,2.66,2.67,2.58,2.59,718181
2019-05-15,2.59,2.72,2.55,2.69,919074
2019-05-16,2.71,2.81,2.71,2.78,608046
2019-05-17,2.75,2.79,2.66,2.75,741390
2019-05-20,2.7,2.77,2.6833,2.76,508741
2019-05-21,2.79,2.79,2.71,2.75,530867
2019-05-22,2.75,2.78,2.63,2.66,577380
2019-05-23,2.65,2.73,2.615,2.72,598816
2019-05-24,2.73,2.74,2.58,2.6,717658
2019-05-28,2.65,2.65,2.52,2.54,747893
2019-05-29,2.51,2.56,2.455,2.55,940348
2019-05-30,2.53,2.56,2.44,2.56,737259
2019-05-31,2.56,2.74,2.5,2.72,1474120
2019-06-03,2.75,2.85,2.68,2.78,1576814
2019-06-04,2.78,2.85,2.75,2.84,1004893
2019-06-05,2.88,2.88,2.75,2.87,1092380
2019-06-06,2.85,2.93,2.79,2.93,1255876
2019-06-07,2.96,3.08,2.91,3.01,1745217
2019-06-10,3.01,3.09,2.98,3.07,1281749
2019-06-11,3.15,3.15,3.03,3.08,1227510
2019-06-12,3.1,3.135,3,3.04,1003348
2019-06-13,3.03,3.18,3.03,3.13,1407866
2019-06-14,3.16,3.19,3.09,3.13,1020400
2019-06-17,3.13,3.16,3.1,3.12,1058227
2019-06-18,3.1,3.15,3.04,3.14,1103304
2019-06-19,3.12,3.16,3.07,3.15,467848
2019-06-20,3.24,3.26,3.09,3.18,1849085
2019-06-21,3.2,3.32,3.2,3.23,1319474
2019-06-24,3.25,3.26,3.01,3.02,1065554
2019-06-25,3.02,3.105,2.865,2.9,1073222
2019-06-26,2.9,2.97,2.875,2.93,981166
2019-06-27,2.92,2.95,2.885,2.93,740992
2019-06-28,2.96,3.14,2.95,3.13,2227823
2019-07-01,3.2,3.2236,3.07,3.09,657494
2019-07-02,3.14,3.14,2.96,3.01,990914
2019-07-03,3.02,3.06,2.95,2.96,471439
2019-07-05,3.05,3.05,2.88,3.04,1138818
2019-07-08,3.09,3.14,3.03,3.09,1174321
2019-07-09,3.12,3.205,3.05,3.18,1646988
2019-07-10,3.22,3.25,3.04,3.05,1407872
2019-07-11,3.04,3.11,2.995,3.04,865128
2019-07-12,3.07,3.08,1.9,1.93,20462103
2019-07-15,2.1,2.12,1.86,1.92,7221880
2019-07-16,1.97,2.09,1.89,2.05,3994069
2019-07-17,2.09,2.09,1.97,2.03,2785245
2019-07-18,2.03,2.03,1.82,1.95,2450430
2019-07-19,1.96,2.01,1.93,1.97,1043327
2019-07-22,1.97,2,1.84,1.89,1330468
2019-07-23,1.9,1.9,1.7,1.81,1657212
2019-07-24,1.78,1.88,1.77,1.87,984619
2019-07-25,1.88,1.88,1.75,1.79,757979
2019-07-26,1.81,1.93,1.74,1.91,1529303
2019-07-29,1.94,1.94,1.82,1.84,1034454
2019-07-30,1.85,1.87,1.79,1.85,644591
2019-07-31,1.86,1.87,1.745,1.82,1462961
2019-08-01,1.81,1.86,1.77,1.77,729997
2019-08-02,1.78,1.8,1.72,1.73,549863
2019-08-05,1.75,1.8,1.6,1.72,1277170
2019-08-06,1.72,1.73,1.55,1.61,1608104
2019-08-07,1.61,1.61,1.5,1.55,1376085
2019-08-08,1.54,1.68,1.54,1.63,1161719
2019-08-09,1.64,1.65,1.57,1.58,1073116
2019-08-12,1.59,1.67,1.55,1.665,682145
2019-08-13,1.68,1.69,1.6,1.65,546443
2019-08-14,1.64,1.655,1.56,1.57,725206
2019-08-15,1.57,1.58,1.5,1.54,752206
2019-08-16,1.57,1.63,1.56,1.58,724017
2019-08-19,1.72,1.7582,1.592,1.65,830662
2019-08-20,1.65,1.73,1.65,1.7,777762
2019-08-21,1.75,1.7984,1.7224,1.74,1104689
2019-08-22,1.76,1.79,1.69,1.71,544577
2019-08-23,1.71,1.76,1.61,1.65,741359
2019-08-26,1.67,1.7601,1.66,1.7,550011
2019-08-27,1.68,1.75,1.6,1.66,746617
2019-08-28,1.66,1.79,1.63,1.76,870150
2019-08-29,1.71,1.81,1.71,1.75,705071
2019-08-30,1.75,1.85,1.73,1.83,930134
2019-09-03,1.85,1.89,1.8,1.88,780680
2019-09-04,1.9,1.905,1.83,1.88,474228
2019-09-05,1.9,1.91,1.85,1.86,627343
2019-09-06,1.87,2.06,1.86,2.01,2457771
2019-09-09,2.06,2.07,1.91,1.99,1624642
2019-09-10,1.98,2.05,1.93,2.01,873108
2019-09-11,2.04,2.07,1.9799,2.03,942784
2019-09-12,2.05,2.08,1.99,2.06,891036
2019-09-13,2.08,2.09,2.01,2.06,645757
2019-09-16,2.09,2.095,2.01,2.07,726018
2019-09-17,2.09,2.09,2.01,2.06,674040
2019-09-18,2.04,2.07,2,2.03,511568
2019-09-19,2.04,2.07,1.96,2.05,614223
2019-09-20,2.03,2.06,1.98,1.98,753297
2019-09-23,2,2.08,1.98,2.07,656941
2019-09-24,2.08,2.09,1.99,1.99,489522
2019-09-25,1.99,2.015,1.91,1.98,507852
2019-09-26,1.99,2,1.95,1.99,264414
2019-09-27,2,2.03,1.88,1.92,597350
2019-09-30,1.91,1.99,1.81,1.93,674423
2019-10-01,1.93,1.98,1.84,1.87,414264
2019-10-02,1.86,1.89,1.8,1.84,639241
2019-10-03,1.83,1.92,1.81,1.89,383879
2019-10-04,1.93,1.99,1.87,1.98,649546
2019-10-07,1.96,2.02,1.93,1.93,519953
2019-10-08,1.91,2,1.9,1.98,496503
2019-10-09,1.98,2.01,1.93,1.97,447462
2019-10-10,1.99,2.2,1.94,2.04,2841306
2019-10-11,2.04,2.07,1.95,1.99,843786
2019-10-14,1.99,2.02,1.93,1.97,416382
2019-10-15,1.97,1.99,1.85,1.86,767499
2019-10-16,1.86,1.8789,1.78,1.84,671027
2019-10-17,1.86,1.96,1.8416,1.96,919556
2019-10-18,1.94,1.98,1.88,1.93,372560
2019-10-21,1.93,1.97,1.88,1.88,406897
2019-10-22,1.9,1.96,1.85,1.88,427256
2019-10-23,1.88,1.99,1.845,1.97,937950
2019-10-24,1.98,1.98,1.89,1.94,524396
2019-10-25,1.97,1.97,1.91,1.94,397610
2019-10-28,1.92,2.03,1.92,1.98,508422
2019-10-29,1.99,2,1.95,1.98,430584
2019-10-30,1.98,2.1,1.94,2.07,768259
2019-10-31,2.07,2.07,1.95,2.01,509807
2019-11-01,2.01,2.1,1.98,2,675071
2019-11-04,1.97,2.1,1.9668,2.09,807674
2019-11-05,2.1,2.15,2.02,2.07,1046158
2019-11-06,2.05,2.08,2.02,2.03,659429
2019-11-07,2.02,2.05,1.97,1.98,437909
2019-11-08,2,2,1.9,1.91,892069
2019-11-11,1.9,1.96,1.89,1.96,515231
2019-11-12,1.99,1.99,1.93,1.97,275795
2019-11-13,1.96,2.06,1.93,2.05,765875
2019-11-14,2.04,2.07,2.01,2.06,1071393
2019-11-15,2.06,2.1,2,2.05,702124
2019-11-18,2,2.085,1.93,2.06,1555112
2019-11-19,2.05,2.05,1.96,1.99,602492
2019-11-20,1.97,2.045,1.96,2.01,483494
2019-11-21,2.03,2.055,1.97,2.02,539114
2019-11-22,2.04,2.06,1.995,2.02,454430
2019-11-25,2.06,2.06,1.96,1.97,632509
2019-11-26,1.97,2,1.95,1.97,376209
2019-11-27,1.96,2,1.95,1.99,363233
2019-11-29,1.99,1.99,1.96,1.98,125655
2019-12-02,1.98,1.98,1.87,1.9,824218
2019-12-03,1.9,1.91,1.79,1.85,465552
2019-12-04,1.83,1.91,1.82,1.9,275260
2019-12-05,1.93,2.24,1.93,2.18,3778634
2019-12-06,2.25,2.27,2.17,2.25,2127824
2019-12-09,2.25,2.34,2.13,2.18,1329572
2019-12-10,2.13,2.21,2.08,2.09,784730
2019-12-11,2.1,2.19,2.06,2.11,1036174
2019-12-12,2.13,2.18,2.03,2.06,1271816
2019-12-13,2.1,2.1,1.89,1.95,1845185
2019-12-16,1.99,2.01,1.89,1.9,746989
2019-12-17,1.9,1.9129,1.82,1.83,1003173
2019-12-18,1.85,1.9,1.83,1.86,843208
2019-12-19,1.9,1.91,1.86,1.87,783699
2019-12-20,1.86,1.89,1.82,1.88,1321487
2019-12-23,1.9,1.92,1.83,1.87,1102291
2019-12-24,1.88,1.89,1.83,1.88,292117
2019-12-26,1.88,1.92,1.86,1.86,609092
2019-12-27,1.89,1.92,1.85,1.86,915795
2019-12-30,1.86,1.88,1.82,1.85,916301
2019-12-31,1.86,1.92,1.86,1.91,766870
2020-01-02,1.92,1.93,1.83,1.87,1068439
2020-01-03,1.87,1.92,1.83,1.9,960663
2020-01-06,1.95,1.96,1.86,1.88,799741
2020-01-07,1.89,1.9,1.83,1.84,1018907
2020-01-08,1.84,1.89,1.75,1.76,1200413
2020-01-09,1.81,1.81,1.72,1.75,690180
2020-01-10,1.76,1.81,1.71,1.71,939982
2020-01-13,1.71,1.8299,1.7,1.79,708005
2020-01-14,1.8,1.83,1.74,1.77,846774
2020-01-15,1.78,1.8,1.74,1.8,699438
2020-01-16,1.76,1.88,1.76,1.81,983111
2020-01-17,1.85,1.85,1.73,1.73,734853
2020-01-21,1.73,1.73,1.65,1.65,1275659
2020-01-22,1.65,1.68,1.62,1.66,614130
2020-01-23,1.65,1.6734,1.61,1.65,369983
2020-01-24,1.68,1.68,1.61,1.62,564928
2020-01-27,1.6,1.66,1.56,1.61,588985
2020-01-28,1.59,1.61,1.5,1.52,1018930
2020-01-29,1.51,1.55,1.43,1.47,1108791
2020-01-30,1.46,1.49,1.39,1.48,652531
2020-01-31,1.49,1.66,1.39,1.42,2648630
2020-02-03,1.54,1.78,1.4918,1.64,4046480
2020-02-04,1.67,1.75,1.67,1.7,1337594
2020-02-05,1.75,1.75,1.625,1.73,1003627
2020-02-06,1.74,1.74,1.65,1.66,478491
2020-02-07,1.65,1.66,1.55,1.63,740271
2020-02-10,1.63,1.79,1.6,1.61,2612115
2020-02-11,1.65,1.75,1.65,1.71,1612186
2020-02-12,1.75,1.78,1.67,1.72,1153046
2020-02-13,1.73,1.74,1.66,1.71,751020
2020-02-14,1.55,1.55,1.48,1.49,3211298
2020-02-18,1.52,1.53,1.42,1.43,2085609
2020-02-19,1.43,1.47,1.39,1.44,2051591
2020-02-20,1.45,1.45,1.39,1.39,1947960
2020-02-21,1.42,1.43,1.36,1.36,1682894
2020-02-24,1.35,1.35,1.25,1.29,2575456
2020-02-25,1.3,1.32,1.16,1.16,2815041
2020-02-26,1.27,1.27,1.13,1.15,2348530
2020-02-27,1.21,1.21,1.045,1.09,2097053
2020-02-28,1.06,1.19,1.04,1.18,1701879
2020-03-02,1.4,1.4,1.14,1.28,1651130
2020-03-03,1.3,1.44,1.22,1.3,3514173
2020-03-04,1.35,1.41,1.32,1.33,1738608
2020-03-05,1.31,1.33,1.25,1.29,1107173
2020-03-06,1.25,1.2608,1.18,1.23,865037
2020-03-09,1.17,1.175,1.05,1.07,1429558
2020-03-10,1.18,1.2,1.02,1.13,1140964
2020-03-11,1.11,1.12,1.01,1.02,1531468
2020-03-12,0.89,0.94,0.78,0.8462,1983299
2020-03-13,0.9,0.95,0.85,0.9317,1478682
2020-03-16,0.81,0.8745,0.81,0.8549,1144096
2020-03-17,0.9,0.99,0.7892,0.99,1455751
2020-03-18,0.9243,0.94,0.8455,0.8995,747585
2020-03-19,0.89,0.99,0.86,0.98,763685
2020-03-20,0.98,1.06,0.885,0.94,1530779
2020-03-23,0.9605,1,0.8432,0.8699,895047
2020-03-24,0.9701,0.98,0.902,0.975,1220640
2020-03-25,1,1.05,0.9201,1,1027108
2020-03-26,1,1.07,0.975,1.03,854593
2020-03-27,0.99,1.03,0.9251,0.9562,619308
2020-03-30,1.02,1.07,0.97005,1.07,909249
2020-03-31,1.08,1.18,1.06,1.18,1581093
2020-04-01,1.15,1.18,1.05,1.13,1029732
2020-04-02,1.14,1.18,1.1,1.12,468292
2020-04-03,1.14,1.17,1.07,1.1,415782
2020-04-06,1.15,1.21,1.11,1.16,959483
2020-04-07,1.28,1.34,1.21,1.29,1955424
2020-04-08,1.35,1.37,1.29,1.31,1151710
2020-04-09,1.3,1.36,1.22,1.29,917743
2020-04-13,1.33,1.335,1.24,1.31,1091270
2020-04-14,1.5,1.64,1.4,1.54,3840024
2020-04-15,1.55,1.63,1.5,1.59,1979969
2020-04-16,1.66,1.7327,1.51,1.54,2482136
2020-04-17,1.57,1.6,1.505,1.59,1087453
2020-04-20,1.59,1.71,1.57,1.68,2312833
2020-04-21,1.7,1.7,1.5,1.56,1898838
2020-04-22,1.6,1.93,1.5701,1.9,4026554
2020-04-23,2.1,2.35,1.76,1.91,11813849
2020-04-24,2.01,2.01,1.81,1.86,2921899
2020-04-27,1.91,1.93,1.78,1.86,1913476
2020-04-28,1.87,1.9,1.715,1.81,1955055
2020-04-29,1.82,1.88,1.79,1.86,1780065
2020-04-30,1.81,1.89,1.74,1.78,1803814
2020-05-01,1.81,1.81,1.67,1.8,1644710
2020-05-04,1.75,1.7916,1.58,1.69,3315497
2020-05-05,1.74,1.81,1.69,1.74,1700974
2020-05-06,1.77,1.8,1.68,1.68,1049874
2020-05-07,1.71,1.75,1.6618,1.7,933872
2020-05-08,1.73,1.77,1.68,1.75,1241044
2020-05-11,1.75,1.77,1.67,1.68,1228686
2020-05-12,1.68,1.71,1.57,1.57,1429826
2020-05-13,1.6,1.6299,1.42,1.45,2058708
2020-05-14,1.44,1.5299,1.38,1.52,1819281
2020-05-15,1.54,1.62,1.48,1.61,1222775
2020-05-18,1.65,1.7,1.6,1.65,1294671
2020-05-19,1.67,1.675,1.55,1.57,1239883
2020-05-20,1.6,1.68,1.57,1.63,1736017
2020-05-21,1.68,1.7,1.555,1.62,1204275
2020-05-22,1.63,1.64,1.575,1.62,742159
2020-05-26,1.63,1.67,1.62,1.63,900639
2020-05-27,1.68,1.71,1.55,1.68,1489048
2020-05-28,1.7,1.75,1.62,1.63,1507805
2020-05-29,1.63,1.73,1.61,1.72,1294138
2020-06-01,1.74,1.75,1.67,1.68,1099211
2020-06-02,1.7,1.78,1.69,1.76,1228590
2020-06-03,1.81,1.81,1.69,1.71,1048727
2020-06-04,1.7,1.74,1.63,1.68,802082
2020-06-05,1.7,1.72,1.61,1.65,1153336
2020-06-08,1.66,1.71,1.64,1.67,958976
2020-06-09,1.67,1.7,1.6287,1.69,856028
2020-06-10,1.7,1.7,1.6199,1.63,1244101
2020-06-11,1.67,1.73,1.53,1.54,2566860
2020-06-12,1.59,1.61,1.52,1.56,1774812
2020-06-15,1.55,1.62,1.48,1.58,1699034
2020-06-16,1.64,1.64,1.54,1.6,1105445
2020-06-17,1.61,1.64,1.5663,1.57,1898159
2020-06-18,1.58,1.61,1.55,1.55,1003842
2020-06-19,1.61,1.61,1.54,1.58,1251719
2020-06-22,1.6,1.61,1.56,1.58,901606
2020-06-23,1.59,1.61,1.54,1.54,1047952
2020-06-24,1.54,1.58,1.45,1.56,1321776
2020-06-25,1.55,1.58,1.52,1.56,730569
2020-06-26,1.55,1.56,1.43,1.43,3612581
2020-06-29,1.45,1.49,1.43,1.46,1593219
2020-06-30,1.47,1.535,1.46,1.51,1180438
2020-07-01,1.52,1.55,1.49,1.53,701260
2020-07-02,1.55,1.56,1.48,1.5,862616
2020-07-06,1.53,1.59,1.5268,1.57,1063470
2020-07-07,1.58,1.62,1.52,1.59,948983
2020-07-08,1.6,1.65,1.59,1.61,754579
2020-07-09,1.65,1.65,1.51,1.53,1007074
2020-07-10,1.55,1.5799,1.525,1.56,680319
2020-07-13,1.56,1.6,1.53,1.54,843321
2020-07-14,1.53,1.55,1.505,1.54,681924
2020-07-15,1.55,1.61,1.53,1.58,1167367
2020-07-16,1.58,1.62,1.55,1.59,1474548
2020-07-17,1.62,1.8,1.59,1.75,3431790
2020-07-20,1.82,1.935,1.8,1.81,3301706
2020-07-21,1.9,1.94,1.8,1.82,2363636
2020-07-22,1.84,1.93,1.77,1.84,3850902
2020-07-23,1.85,1.89,1.77,1.85,1946998
2020-07-24,1.85,1.97,1.84,1.87,3226496
2020-07-27,1.9,1.96,1.865,1.95,2185444
2020-07-28,1.95,1.97,1.85,1.85,1599609
2020-07-29,1.93,1.94,1.65,1.72,3924819
2020-07-30,1.71,1.71,1.59,1.69,1369364
2020-07-31,1.67,1.765,1.64,1.71,1427113
2020-08-03,1.75,1.83,1.735,1.81,1245314
2020-08-04,1.81,1.9,1.77,1.84,1188016
2020-08-05,1.9,1.9099,1.75,1.85,2280651
2020-08-06,1.84,1.84,1.73,1.75,1266096
2020-08-07,1.76,1.79,1.72,1.77,1311681
2020-08-10,1.84,1.84,1.72,1.77,837285
2020-08-11,1.76,1.8,1.67,1.68,935472
2020-08-12,1.69,1.725,1.66,1.71,1665752
2020-08-13,1.73,1.74,1.665,1.69,754374
2020-08-14,1.7,1.7,1.65,1.66,492811
2020-08-17,1.69,1.75,1.655,1.66,1645866
2020-08-18,1.67,1.71,1.6533,1.68,701583
2020-08-19,1.68,1.76,1.6694,1.72,1661765
2020-08-20,1.71,1.74,1.66,1.67,1480688
2020-08-21,1.68,1.73,1.65,1.71,1635090
2020-08-24,1.75,1.75,1.68,1.69,1273224
2020-08-25,1.7,1.73,1.68,1.72,1051720
2020-08-26,1.73,1.85,1.72,1.8,3338372
2020-08-27,1.82,1.86,1.75,1.8,1919124
2020-08-28,1.84,1.94,1.81,1.9,3187684
2020-08-31,1.91,1.94,1.82,1.82,1620710
2020-09-01,1.84,1.91,1.81,1.9,1532750
2020-09-02,1.93,1.95,1.885,1.92,1826859
2020-09-03,1.91,1.93,1.762,1.79,1657681
2020-09-04,1.79,1.82,1.7,1.78,1376803
2020-09-08,1.8,1.8,1.67,1.7,1475304
2020-09-09,1.75,1.8,1.735,1.79,822192
2020-09-10,1.8,1.81,1.69,1.71,1073761
2020-09-11,1.73,1.7527,1.67,1.69,888289
2020-09-14,1.71,1.93,1.71,1.77,3475654
2020-09-15,1.79,1.81,1.74,1.75,897017
2020-09-16,1.77,1.855,1.75,1.75,1453673
2020-09-17,1.73,1.79,1.71,1.76,600408
2020-09-18,1.8,1.8,1.73,1.79,1607999
2020-09-21,1.76,1.76,1.66,1.66,1437779
2020-09-22,1.66,1.69,1.63,1.68,837201
2020-09-23,1.7,1.7,1.51,1.55,1586040
2020-09-24,1.51,1.66,1.49,1.55,1162366
2020-09-25,1.55,1.66,1.545,1.65,1091972
2020-09-28,1.66,1.73,1.61,1.72,999539
2020-09-29,1.74,1.75,1.68,1.74,851698
2020-09-30,1.73,1.73,1.65,1.68,735101
2020-10-01,1.72,1.76,1.65,1.74,1996668
2020-10-02,1.66,1.69,1.62,1.64,1081568
2020-10-05,1.67,1.71,1.6221,1.7,1004817
2020-10-06,1.72,1.79,1.65,1.67,2394514
2020-10-07,1.7,1.77,1.665,1.75,1588377
2020-10-08,1.76,1.79,1.7,1.7,1103402
2020-10-09,1.73,1.74,1.68,1.7,762540
2020-10-12,1.71,1.7168,1.6259,1.68,967675
2020-10-13,1.69,1.7,1.635,1.65,807388
2020-10-14,1.66,1.7,1.64,1.67,709772
2020-10-15,1.65,1.69,1.63,1.67,1165858
2020-10-16,1.67,1.67,1.61,1.63,1392808
2020-10-19,1.67,1.67,1.59,1.61,808437
2020-10-20,1.63,1.66,1.59,1.64,660386
2020-10-21,1.65,1.695,1.63,1.69,2473572
2020-10-22,1.7,1.7054,1.63,1.64,900118
2020-10-23,1.68,1.68,1.6,1.61,809364
2020-10-26,1.63,1.63,1.54,1.56,1115260
2020-10-27,1.56,1.59,1.54,1.56,604539
2020-10-28,1.56,1.56,1.45,1.45,1409743
2020-10-29,1.45,1.5599,1.42,1.55,800683
2020-10-30,1.53,1.55,1.46,1.51,624537
2020-11-02,1.51,1.525,1.44,1.45,1365080
2020-11-03,1.52,1.53,1.46,1.51,1127064
2020-11-04,1.52,1.5409,1.48,1.49,785734
2020-11-05,1.54,1.63,1.52,1.62,1361777
2020-11-06,1.65,1.65,1.58,1.62,789815
2020-11-09,1.66,1.72,1.6,1.62,1251274
2020-11-10,1.63,1.74,1.6,1.73,1647775
2020-11-11,1.74,1.84,1.71,1.84,2263476
2020-11-12,1.82,1.89,1.73,1.74,1593126
2020-11-13,1.77,1.8014,1.73,1.73,754652
2020-11-16,1.75,1.84,1.745,1.82,995316
2020-11-17,1.81,1.815,1.69,1.77,1588760
2020-11-18,1.8,1.83,1.75,1.8,1024346
2020-11-19,1.8,1.83,1.763,1.82,1156975
2020-11-20,1.8,1.85,1.7921,1.83,750327
2020-11-23,1.85,1.92,1.83,1.91,2410928
2020-11-24,1.93,2.13,1.925,2.12,5570142
2020-11-25,2.18,2.21,2.11,2.15,3216382
2020-11-27,2.13,2.16,1.99,2.01,1633958
2020-11-30,2.07,2.145,1.97,2.08,3272669
2020-12-01,2.16,2.2386,1.9321,1.98,3983233
2020-12-02,2,2.27,1.98,2.26,2983924
2020-12-03,2.31,2.425,2.19,2.21,4957119
2020-12-04,2.22,2.6,2.211,2.58,4531802
2020-12-07,2.79,2.98,2.6302,2.85,10551551
2020-12-08,2.9,2.99,2.58,2.86,7070432
2020-12-09,2.96,2.96,2.5,2.61,4879629
2020-12-10,2.63,3.07,2.6,3.05,4372135
2020-12-11,3.09,3.1,2.82,3.06,5078944
2020-12-14,3.4,3.49,3.05,3.06,9088275
2020-12-15,3.2,3.35,2.96,3.28,5379983
2020-12-16,3.25,3.2558,3.0701,3.14,3426712
2020-12-17,3.2,3.57,3.2,3.57,6722799
2020-12-18,3.6,3.6,3.36,3.49,4733506
2020-12-21,3.5,3.5,3.28,3.43,3670239
2020-12-22,3.55,3.68,3.46,3.63,3405622
2020-12-23,3.68,4.27,3.67,4.07,7405921
2020-12-24,4.22,4.28,3.98,4.15,3310637
2020-12-28,4.5,4.815,4.2801,4.45,6687676
2020-12-29,4.5,4.57,4,4.25,6142736
2020-12-30,4.29,4.49,4.24,4.31,3520012
2020-12-31,4.31,4.4,4.12,4.26,3258848
2021-01-04,4.35,4.37,3.83,3.94,6334171
2021-01-05,3.95,4.535,3.94,4.37,6103064
2021-01-06,4.49,4.5,4.02,4.16,5397419
2021-01-07,4.19,4.315,4.12,4.2,3149112
2021-01-08,4.29,4.32,3.91,4.01,4795224
2021-01-11,3.87,4.07,3.67,3.96,3446961
2021-01-12,3.95,4.03,3.66,3.76,4108419
2021-01-13,3.7,4.05,3.53,3.99,5940828
2021-01-14,4.07,4.3679,4.06,4.22,5527620
2021-01-15,4.28,4.31,3.88,3.98,4447082
2021-01-19,3.98,4.0679,3.85,3.93,2819226
2021-01-20,3.95,3.99,3.73,3.93,2949732
2021-01-21,3.95,3.95,3.69,3.85,2736824
2021-01-22,3.74,3.94,3.7,3.94,2346542
2021-01-25,3.93,4.02,3.7,3.89,2748164
2021-01-26,3.93,4.36,3.9,4.21,6308401
2021-01-27,4.05,4.53,3.91,4.21,6297191
2021-01-28,4.15,4.15,3.78,3.94,4420850
2021-01-29,3.95,4.15,3.78,3.8,3815891
2021-02-01,3.85,4.32,3.73,4.27,9363569
2021-02-02,4.29,4.35,4.04,4.14,3707324
2021-02-03,4.22,4.42,4.178,4.27,3482847
2021-02-04,4.31,4.35,4.08,4.19,2357312
2021-02-05,4.18,4.95,4.15,4.87,10062350
2021-02-08,5.16,5.6,5.06,5.6,9148889
2021-02-09,5.7,5.75,5.22,5.34,6591309
2021-02-10,5.68,5.72,5.09,5.4,6223138
2021-02-11,5.49,6.02,5.22,5.65,7530754
2021-02-12,5.62,5.83,5.4,5.79,4041972
2021-02-16,6.09,6.45,5.91,6.13,9034642
2021-02-17,6.15,6.3,5.7,6.01,6622703
2021-02-18,5.88,5.95,5.16,5.17,7034466
2021-02-19,5.38,5.8,5.25,5.77,4592329
2021-02-22,5.45,5.88,5.411,5.58,4230728
2021-02-23,5.25,5.6,4.8,5.45,6016192
2021-02-24,5.44,5.76,5.35,5.66,2794086
2021-02-25,5.64,5.86,5.34,5.39,4214570
2021-02-26,5.39,5.55,5.02,5.19,3396087
2021-03-01,5.45,5.52,5.13,5.19,3088459
2021-03-02,5.43,6.21,5.3,6.19,10898922
2021-03-03,6.5,6.95,5.83,5.86,11642679
2021-03-04,5.83,6,5.16,5.37,6647372
2021-03-05,5.6,5.65,4.53,5.27,5848149
2021-03-08,5.4,5.4,4.88,4.9,3068605
2021-03-09,5.09,5.23,4.96,5.13,3130050
2021-03-10,5.1,5.41,5.06,5.24,3165858
2021-03-11,5.34,5.75,5.2,5.73,3292560
2021-03-12,5.57,5.97,5.43,5.92,3555967
2021-03-15,6.09,7.26,5.94,7.18,18968154
2021-03-16,7.06,7.83,6.84,7.05,12365223
2021-03-17,6.84,7.19,6.69,7.14,5649737
2021-03-18,6.94,7.28,6.55,6.57,4845724
2021-03-19,6.55,6.81,6.25,6.52,6447949
2021-03-22,6.64,6.705,6.12,6.18,4769738
2021-03-23,6.25,6.31,5.86,5.98,4386379
2021-03-24,6.06,6.265,5.71,5.71,4949267
2021-03-25,5.55,5.85,5.46,5.79,3756408
2021-03-26,5.93,6.22,5.8,6.1,3791725
2021-03-29,6.15,6.15,5.57,5.69,3573680
2021-03-30,5.64,5.7,5.25,5.38,4053428
2021-03-31,5.5,5.96,5.49,5.68,4493912
2021-04-01,6,6.2,5.76,5.98,3980579
2021-04-05,6.24,6.98,6.04,6.85,7280844
2021-04-06,6.98,6.98,6.48,6.54,3569120
2021-04-07,6.6,6.64,6.28,6.34,3004474
2021-04-08,6.37,7.07,6.37,6.85,5587433
2021-04-09,6.76,6.82,6.44,6.54,3030442
2021-04-12,6.4,6.4,5.8,5.97,5263074
2021-04-13,5.97,6.09,5.7,5.77,2993366
2021-04-14,5.75,6.065,5.66,5.77,2788635
2021-04-15,5.93,5.95,5.48,5.59,3541083
2021-04-16,5.4,5.51,5.18,5.29,4253241
2021-04-19,5.26,5.345,5.025,5.14,3675247
2021-04-20,5.01,5.23,4.775,5.23,5543631
2021-04-21,5.25,5.59,5.0703,5.53,3812248
2021-04-22,5.65,5.6999,5.23,5.27,3058876
2021-04-23,5.27,5.6391,5.25,5.54,2578890
2021-04-26,5.64,5.65,5.33,5.44,2268028
2021-04-27,5.45,5.56,5.315,5.41,2166302
2021-04-28,5.37,5.74,5.31,5.69,3016892
2021-04-29,5.85,5.87,5.45,5.57,2600930
2021-04-30,5.61,5.7,5.41,5.51,2200881
2021-05-03,5.69,6.14,5.6,6.12,5009584
2021-05-04,5.98,6,5.5426,5.88,4063715
2021-05-05,6.06,6.3,6.06,6.17,2515563
2021-05-06,6.23,6.29,5.82,5.97,3797667
2021-05-07,6.03,6.455,5.86,6.27,3812621
2021-05-10,6.41,6.429,5.85,5.86,4921131
2021-05-11,5.3,5.899,5.24,5.75,4236127
2021-05-12,5.71,5.8,5.38,5.41,2762359
2021-05-13,5.35,5.63,5.06,5.25,3282150
2021-05-14,5.32,5.7,5.32,5.7,2539368
2021-05-17,5.7,5.96,5.6392,5.94,3633804
2021-05-18,5.99,6.08,5.73,5.89,3341130
2021-05-19,5.62,5.98,5.62,5.95,2457803
2021-05-20,5.95,6.1,5.78,6.07,2088812
2021-05-21,6.07,6.19,6,6.07,2517376
2021-05-24,6.04,6.13,5.8,5.91,2102650
2021-05-25,5.93,6.09,5.8,5.82,1898155
2021-05-26,6.02,6.435,5.98,6.38,7255487
2021-05-27,6.45,6.94,6.31,6.81,6696633
2021-05-28,6.92,7.12,6.325,6.49,6322077
2021-06-01,6.7,7.22,6.64,7.18,4685922
2021-06-02,7.19,7.22,6.82,7.12,3605681
2021-06-03,6.98,7.11,6.71,6.9,2909070
2021-06-04,6.91,7.09,6.79,7.03,2424829
2021-06-07,7.1,7.49,6.99,7.29,4372085
2021-06-08,7.31,7.35,6.89,6.99,3751907
2021-06-09,7.04,7.1772,6.78,6.79,2095200
2021-06-10,6.9,7.125,6.67,6.91,2213901
2021-06-11,7.05,7.2,6.98,7.03,2296470
2021-06-14,6.88,6.97,6.22,6.37,7149457
2021-06-15,6.45,6.675,6.35,6.6,2915378
2021-06-16,6.57,6.86,6.4835,6.82,4290745
2021-06-17,6.68,6.85,6.18,6.37,3212638
2021-06-18,6.11,6.39,6.0702,6.23,2340396
2021-06-21,6.23,6.3,5.9,6.26,2596326
2021-06-22,6.25,6.27,6.005,6.23,1977457
2021-06-23,6.22,6.495,6.16,6.25,2260105
2021-06-24,6.27,6.615,6.17,6.6,3469953
2021-06-25,6.6,6.66,6.095,6.11,7705774
2021-06-28,6.12,6.25,5.95,6.01,2524215
2021-06-29,6.09,6.16,5.9,5.93,2260407
2021-06-30,5.93,6.05,5.835,6.05,2802048
2021-07-01,6.11,6.19,5.81,6.14,3014083
2021-07-02,6.18,6.22,5.92,6.08,2505193
2021-07-06,6.08,6.12,5.74,5.74,2244700
2021-07-07,5.8,5.98,5.44,5.5,3687700
2021-07-08,5.3,5.54,5.2,5.34,2662220
2021-07-09,5.5,5.5,5.34,5.41,2287568
2021-07-12,5.52,5.52,5.21,5.24,1928464
2021-07-13,5.21,5.25,5.01,5.04,2679681
2021-07-14,5.1,5.26,5.0037,5.04,2105163
2021-07-15,5,5.15,4.86,4.99,2712869
2021-07-16,5.05,5.12,4.62,4.64,4017012
2021-07-19,4.4,4.65,4.3508,4.59,3416104
2021-07-20,4.6,4.88,4.48,4.84,2486027
2021-07-21,4.98,5.385,4.92,5.3,2865148
2021-07-22,5.48,5.49,5.005,5.18,3780050
2021-07-23,5.18,5.29,5.02,5.11,1564702
2021-07-26,5.12,5.45,5.11,5.34,1779357
2021-07-27,5.32,5.37,4.9,5.04,3012070
2021-07-28,5.05,5.53,5.04,5.46,2588866
2021-07-29,5.58,5.64,5.32,5.45,1885620
2021-07-30,5.4,5.47,5.2338,5.25,1732167
2021-08-02,5.36,5.415,5.0415,5.15,1829296
2021-08-03,5.13,5.29,5.02,5.26,1402550
2021-08-04,5.18,5.22,4.99,5.03,1724847
2021-08-05,5.03,5.32,5.02,5.2,1284702
2021-08-06,5.19,5.29,5.071,5.27,956863
2021-08-09,5.2,5.32,5.16,5.28,1412072
2021-08-10,5.3,5.55,5.2801,5.49,2140106
2021-08-11,5.51,5.53,5.2,5.41,1661333
2021-08-12,5.36,5.405,5.19,5.27,1214136
2021-08-13,5.27,5.31,5.1,5.1,1180163
2021-08-16,5.02,5.0538,4.7,4.77,3357324
2021-08-17,4.72,4.82,4.55,4.67,2170384
2021-08-18,4.68,4.9299,4.62,4.75,1614719
2021-08-19,4.6,4.68,4.48,4.58,2002633
2021-08-20,4.49,4.56,4.32,4.53,4678075
2021-08-23,4.58,4.9486,4.57,4.83,4211346
2021-08-24,4.9,4.99,4.67,4.89,2779313
2021-08-25,4.87,5.1,4.81,4.94,2161555
2021-08-26,4.92,5.11,4.8001,4.86,1796493
2021-08-27,4.88,5.215,4.88,5.14,2733047
2021-08-30,5.21,5.24,4.9946,5.12,2725484
2021-08-31,5.2,5.415,5.085,5.41,2149968
2021-09-01,5.45,5.69,5.27,5.55,4888109
2021-09-02,5.7,6.11,5.66,6.06,7598471
2021-09-03,6.3,6.44,5.94,6.15,7875012
2021-09-07,6.4,6.61,6.2564,6.58,7282181
2021-09-08,6.7,6.755,6.13,6.35,5094324
2021-09-09,6.27,6.51,6.15,6.4,4494523
2021-09-10,6.46,7.18,6.3,6.92,10940928
2021-09-13,7.23,7.62,7.005,7.25,11918177
2021-09-14,7.36,8.04,7.03,7.48,10041228
2021-09-15,7.5,8.34,7.5,8.33,12708220
2021-09-16,8.34,8.39,7.81,8.16,9453718
2021-09-17,8.1,8.15,7.1711,7.31,8784831
2021-09-20,6.79,7.12,6.55,6.77,9014414
2021-09-21,7.15,7.355,6.871,6.93,5098580
2021-09-22,7.15,7.43,6.81,6.82,4981209
2021-09-23,7,7.03,6.58,7.02,4416513
2021-09-24,6.81,6.81,6.23,6.31,6135757
2021-09-27,6.45,6.91,6.33,6.77,5043214
2021-09-28,6.6,6.87,6.295,6.42,5868817
2021-09-29,6.49,6.54,6.23,6.39,4333801
2021-09-30,6.37,7.1,6.305,7.02,8399072
2021-10-01,7.01,7.14,6.6627,6.82,5358162
2021-10-04,6.86,7.44,6.75,6.8,7110985
2021-10-05,7,7.101,6.74,7.03,3583799
2021-10-06,6.6,6.72,6.11,6.26,8098579
2021-10-07,6.27,6.6,6.1527,6.54,3173729
2021-10-08,6.59,6.69,6.265,6.35,2663722
2021-10-11,6.45,6.64,6.37,6.44,3314548
2021-10-12,6.41,7.56,6.37,7.49,8753222
2021-10-13,7.61,8.22,7.13,7.86,10691651
2021-10-14,7.87,8.03,7.53,7.86,5803652
2021-10-15,7.92,8.04,7.38,7.8,4571120
2021-10-18,8.01,8.51,7.91,8.28,8203583
2021-10-19,8.42,8.61,7.9,8.27,5159100
2021-10-20,8.28,8.755,8.03,8.7,4035866
2021-10-21,8.8,8.81,8.26,8.52,3826308
2021-10-22,8.55,8.6822,8.18,8.5,2911619
2021-10-25,8.59,9.085,8.5,8.77,3841962
2021-10-26,8.87,9.03,8.58,8.8,3361853
2021-10-27,8.65,8.925,8.1,8.13,4598425
2021-10-28,8.34,8.42,8.1,8.18,3383290
2021-10-29,8.09,8.13,7.39,7.84,4994427
2021-11-01,7.81,8.46,7.81,8.41,3186889
2021-11-02,8.5,8.58,8.24,8.55,2719091
2021-11-03,8.83,9.8578,8.75,9.77,8553297
2021-11-04,10,10.17,9.56,10.16,5388542
2021-11-05,10.2,10.3374,9.82,10.28,3731254
2021-11-08,10.5,11.09,10.32,10.86,4937686
2021-11-09,10.86,11.0306,10.3158,10.97,3902205
2021-11-10,10.76,11.27,10.24,10.44,5026302
2021-11-11,10.64,11.3,10.3,10.98,3933495
2021-11-12,11,11.39,10.675,10.99,2816474
2021-11-15,11.1,11.14,10.11,10.27,4463714
2021-11-16,10.3,10.37,9.74,9.85,4564828
2021-11-17,9.6,10.31,9.51,9.89,3636811
2021-11-18,9.97,10.33,9.83,10.05,2991384
2021-11-19,9.67,9.73,9.1227,9.18,4549332
2021-11-22,9.25,9.5,8.925,8.94,4775648
2021-11-23,9.15,9.91,9.11,9.45,4166451
2021-11-24,9.45,9.5,9.13,9.4,2393834
2021-11-26,8.86,9.01,8.45,8.9,4138759
2021-11-29,9.04,9.53,9,9.29,2976248
2021-11-30,9.01,9.3093,8.35,8.71,4200525
2021-12-01,9.01,9.235,8.425,8.47,3861618
2021-12-02,8.41,8.83,8.28,8.71,2787752
2021-12-03,8.8,8.92,7.82,8,4003883
2021-12-06,7.86,8.1463,7.42,8,3337992
2021-12-07,8.34,8.52,8.13,8.41,3141918
2021-12-08,8.46,8.82,8.325,8.62,2010726
2021-12-09,8.52,8.68,8.15,8.22,1790443
2021-12-10,8.31,8.33,7.92,7.93,1699680
2021-12-13,7.82,8.1,7.57,7.65,2300698
2021-12-14,7.31,7.63,7.25,7.43,2498929
2021-12-15,7.34,7.87,7.03,7.84,4015696
2021-12-16,8.05,8.165,7.46,7.51,3402045
2021-12-17,7.47,7.55,7.16,7.24,3131216
2021-12-20,7,7.19,6.8,7.16,2796171
2021-12-21,7.31,7.83,7.23,7.83,2624554
2021-12-22,7.83,7.945,7.635,7.86,1642702
2021-12-23,7.91,8.0468,7.73,7.95,1454669
2021-12-27,7.97,8.5,7.83,8.5,1683054
2021-12-28,8.5,8.55,7.985,8.15,2402939
2021-12-29,8.08,8.19,7.83,7.92,1584451
2021-12-30,7.85,7.93,7.6,7.6,1932719
2021-12-31,7.72,7.78,7.56,7.63,1570223
2022-01-03,8.16,8.68,8.1,8.49,3054892
2022-01-04,8.5,8.615,8.12,8.52,2803432
2022-01-05,8.89,9.415,8.5199,8.59,5969190
2022-01-06,8.86,8.89,7.73,7.84,5551504
2022-01-07,7.96,8.39,7.6,8.35,3391792
2022-01-10,8.22,8.3,7.88,8.14,2654261
2022-01-11,8.15,8.29,7.75,8.15,3071069
2022-01-12,8.27,8.67,8.01,8.01,2745263
2022-01-13,8.01,8.135,7.2,7.21,3826904
2022-01-14,7.17,7.39,6.88,7.15,3079245
2022-01-18,7.11,7.14,6.65,6.66,3405124
2022-01-19,6.83,7.09,6.66,6.79,3358657
2022-01-20,6.87,7.11,6.57,6.6,2526636
2022-01-21,6.33,6.6164,6.16,6.21,3978657
2022-01-24,5.72,6.33,5.61,6.28,5599179
2022-01-25,6.16,6.33,5.96,6.25,2639658
2022-01-26,6.53,6.54,5.895,5.93,3305799
2022-01-27,5.98,6.135,5.61,5.65,2898389
2022-01-28,5.65,5.84,5.46,5.8,3071761
2022-01-31,5.84,6.18,5.7365,6.17,2131429
2022-02-01,6.28,6.75,6.14,6.62,3960827
2022-02-02,6.86,6.86,6.29,6.48,3010795
2022-02-03,6.28,6.39,6.09,6.16,2375049
2022-02-04,6.19,6.52,6.12,6.38,2699243
2022-02-07,6.49,6.61,6.33,6.51,2223584
2022-02-08,6.52,6.63,6.37,6.61,1764641
2022-02-09,6.83,7.275,6.83,7.23,3970001
2022-02-10,6.94,7.44,6.9,7.02,2539642
2022-02-11,6.83,7.125,6.685,6.81,2953919
2022-02-14,6.76,6.95,6.64,6.64,1730375
2022-02-15,6.75,6.955,6.6691,6.92,1854220
2022-02-16,6.99,7.08,6.745,6.81,1585783
2022-02-17,6.82,6.979,6.49,6.51,1852665
2022-02-18,6.47,6.56,6.22,6.23,2033852
2022-02-22,6.08,6.38,6.05,6.23,2049693
2022-02-23,6.52,6.765,6.4,6.43,2394035
2022-02-24,6.25,7.23,6.23,7.23,5874859
2022-02-25,7.31,7.52,6.89,7.52,3635543
2022-02-28,7.8,8.23,7.7055,8.17,7640243
2022-03-01,8.45,8.64,8.05,8.38,6949859
2022-03-02,8.51,9.08,8.46,8.83,5343833
2022-03-03,8.85,8.92,8.31,8.84,4996943
2022-03-04,8.05,8.565,7.62,8.19,7443810
2022-03-07,8.62,9.19,8.49,8.59,7385033
2022-03-08,8.79,9.46,8.43,9.08,8771791
2022-03-09,9,9.97,8.69,9.69,11687810
2022-03-10,9.76,10.46,9.59,10.03,12762675
2022-03-11,9.89,10.08,9.4115,9.58,7183434
2022-03-14,9.17,9.21,8.28,8.47,6878990
2022-03-15,8.33,8.49,7.83,8.27,5004879
2022-03-16,8.55,8.75,7.917,8.29,5242798
2022-03-17,8.54,9.61,8.41,9.47,8479689
2022-03-18,9.45,9.84,9.23,9.7,5340193
2022-03-21,9.8,10.555,9.76,10.09,8473213
2022-03-22,10,10.27,9.7,10.18,4716048
2022-03-23,10.25,10.56,9.85,9.91,5030613
2022-03-24,10,10.27,9.53,10.17,5184417
2022-03-25,10.12,10.21,9.57,9.64,3908345
2022-03-28,9.48,9.48,9.06,9.15,4384204
2022-03-29,8.92,9.32,8.51,9.21,5007724
2022-03-30,9.27,9.81,9.13,9.15,4216125
2022-03-31,9.27,9.8,9.03,9.15,7183692
2022-04-01,9.28,9.57,9.11,9.35,3222833
2022-04-04,9.37,9.62,9.03,9.13,3031761
2022-04-05,9.25,10.03,8.89,8.95,6772393
2022-04-06,8.93,9.02,8.54,8.93,3541667
2022-04-07,9.04,9.85,9.03,9.79,6967638
2022-04-08,9.83,9.98,9.43,9.72,3970735
2022-04-11,9.65,9.9415,9.3552,9.7,3429439
2022-04-12,9.9,10.38,9.81,10.01,6629937
2022-04-13,10.27,10.8302,10.27,10.82,7612920
2022-04-14,11,11,10.53,10.7,4625737
2022-04-18,10.8,10.8,9.94,9.96,4849939
2022-04-19,9.94,9.95,9.39,9.49,4743862
2022-04-20,9.57,9.85,9.14,9.77,3868789
2022-04-21,9.84,9.84,8.55,8.65,5489780
2022-04-22,8.7,8.845,8.035,8.19,4184821
2022-04-25,7.82,8.155,7.6185,8.06,4927932
2022-04-26,8.27,8.4,7.73,7.75,3282846
2022-04-27,7.85,8.22,7.62,7.64,3411813
2022-04-28,7.7,7.84,7.23,7.78,3816093
2022-04-29,7.81,8.15,7.44,7.51,2759574
2022-05-02,7.32,7.43,7.09,7.36,3606345
2022-05-03,7.34,7.665,7.33,7.54,2461635
2022-05-04,7.6,7.745,7.14,7.71,3717308
2022-05-05,7.8,7.95,6.88,7.08,4239710
2022-05-06,7.04,7.08,6.5915,6.91,3502745
2022-05-09,6.58,6.61,5.81,5.86,7592150
2022-05-10,5.87,6.07,5.57,5.82,5259125
2022-05-11,5.83,6.08,5.46,5.47,4990027
2022-05-12,5.28,5.58,5.05,5.24,8020691
2022-05-13,5.67,6.1199,5.57,5.84,5217330
2022-05-16,6.02,6.05,5.79,5.82,209970
2022-05-17,6.4,6.68,6.16,6.52,4780610
2022-05-18,6.44,6.53,5.76,5.88,5303704
2022-05-19,5.82,6.19,5.81,6.01,4025151
2022-05-20,6.13,6.23,5.81,6.06,3825932
2022-05-23,6.13,6.32,5.9412,6.32,2920569
2022-05-24,6.23,6.23,5.93,6.12,3525047
2022-05-25,6.04,6.265,5.99,6.25,3096832
2022-05-26,6.25,6.56,6.2,6.5,3544118
2022-05-27,6.7,6.75,6.47,6.64,3227902
2022-05-31,6.71,6.87,6.3,6.41,4121372
2022-06-01,6.41,6.52,6.11,6.13,2820954
2022-06-02,6.13,6.85,6.13,6.73,4095031
2022-06-03,6.62,6.715,6.42,6.56,2667010
2022-06-06,6.7,6.73,6.42,6.57,2365778
2022-06-07,6.39,7.59,6.32,7.42,12068060
2022-06-08,7.47,7.62,7.025,7.18,6725007
2022-06-09,7.15,7.16,6.45,6.46,4198788
2022-06-10,6.26,6.395,6.15,6.35,3019162
2022-06-13,6,6,5.53,5.64,4640000
2022-06-14,5.77,5.77,5.16,5.25,5519120
2022-06-15,5.37,5.645,5.24,5.52,5032634
2022-06-16,5.26,5.4,5.11,5.22,3900517
2022-06-17,5.22,5.4,5.09,5.25,3381729
2022-06-21,5.5,5.79,5.41,5.55,4055169
2022-06-22,5.3,5.35,5.13,5.22,3322657
2022-06-23,5.27,5.36,5.05,5.28,3118611
2022-06-24,5.37,5.77,5.335,5.71,4837660
2022-06-27,5.78,5.95,5.67,5.84,2629130
2022-06-28,5.94,5.98,5.425,5.49,2900369
2022-06-29,5.5,5.56,5.16,5.22,3256308
2022-06-30,5.08,5.12,4.7601,4.91,6176624
2022-07-01,4.88,5.13,4.77,5.13,2777302
2022-07-05,4.92,4.9273,4.74,4.88,2685451
2022-07-06,4.91,5.06,4.69,4.91,3229381
2022-07-07,5.06,5.4599,5.05,5.39,3990986
2022-07-08,5.32,5.52,5.215,5.44,1848990
2022-07-11,5.3,5.38,5.15,5.21,2032115
2022-07-12,5.17,5.275,5.025,5.19,1850238
2022-07-13,5.1,5.4,5.05,5.28,2157604
2022-07-14,5.13,5.3505,4.94,5.31,2119476
2022-07-15,5.46,5.54,5.195,5.45,1862067
2022-07-18,5.59,5.75,5.48,5.5,2177343
2022-07-19,5.59,5.9,5.53,5.89,2164408
2022-07-20,5.81,6.04,5.735,5.99,1806519
2022-07-21,5.89,5.935,5.67,5.81,1908967
2022-07-22,5.84,5.89,5.34,5.34,1966143
2022-07-25,5.41,5.68,5.2325,5.68,2116434
2022-07-26,5.67,5.71,5.46,5.62,2688094
2022-07-27,5.75,6.195,5.74,6.17,3571067
2022-07-28,6.41,6.545,6.09,6.53,3254478
2022-07-29,6.49,6.7878,6.328,6.71,2881893
2022-08-01,6.41,6.62,6.28,6.52,2154311
2022-08-02,6.47,6.825,6.43,6.7,2255484
2022-08-03,6.8,6.84,6.49,6.72,1811659
2022-08-04,6.57,6.82,6.565,6.7,1523348
2022-08-05,6.6,7.07,6.52,6.98,2256393
2022-08-08,7.15,7.38,7.075,7.17,2726819
2022-08-09,7.12,7.215,6.79,6.84,1923676
2022-08-10,7.05,7.1,6.76,6.95,1849175
2022-08-11,7.07,7.32,6.95,6.98,2732730
2022-08-12,6.99,7.095,6.88,6.99,2026066
2022-08-15,6.83,6.83,6.585,6.82,2003990
2022-08-16,6.83,6.92,6.4892,6.79,3715067
2022-08-17,6.57,6.64,6.18,6.19,2701729
2022-08-18,6.2,6.31,6.07,6.29,1506982
2022-08-19,6.11,6.15,5.865,5.91,2155405
2022-08-22,5.75,5.76,5.5601,5.69,3644360
2022-08-23,5.72,6.23,5.72,6.06,2796245
2022-08-24,6.39,7.33,6.35,7.3,8013493
2022-08-25,7.32,7.65,7.03,7.33,5895722
2022-08-26,7.3,7.31,6.79,7.04,3048153
2022-08-29,6.85,7.98,6.785,7.76,7832574
2022-08-30,7.98,8.1201,7.43,7.91,6421049
2022-08-31,7.64,8.245,7.3408,8.12,6680621
2022-09-01,7.95,8.02,7.13,7.25,5850875
2022-09-02,7.56,7.57,7.01,7.24,3345525
2022-09-06,7.63,7.7377,7.19,7.2,4307003
2022-09-07,7.25,7.34,6.85,7.3,3158817
2022-09-08,7.25,7.69,7.18,7.67,3623844
2022-09-09,7.88,8.09,7.575,7.68,3774841
2022-09-12,7.82,7.85,7.4,7.56,2004042
2022-09-13,7.27,7.475,7.12,7.14,2315321
2022-09-14,7.13,7.43,7.07,7.24,2425554
2022-09-15,7.15,7.23,6.66,6.73,2887835
2022-09-16,6.52,6.69,6.43,6.51,3003879
2022-09-19,6.35,6.71,6.28,6.7,1745812
2022-09-20,6.64,6.76,6.38,6.38,2375581
2022-09-21,6.45,6.59,6.22,6.25,2284184
2022-09-22,6.25,6.33,5.9583,5.96,2294738
2022-09-23,5.78,5.78,5.465,5.59,3717670
2022-09-26,5.53,5.75,5.3909,5.42,2562249
2022-09-27,5.64,5.94,5.59,5.74,2960627
2022-09-28,5.81,6.28,5.69,6.25,2906705
2022-09-29,6.1,6.17,5.935,6.04,1887021
2022-09-30,6.02,6.26,5.81,6.12,5416136
2022-10-03,6.3,6.505,6.22,6.5,2781288
2022-10-04,6.76,6.8928,6.54,6.82,2444144
2022-10-05,6.65,6.91,6.51,6.89,1742022
2022-10-06,6.77,7.095,6.71,6.81,1549242
2022-10-07,6.76,6.95,6.695,6.75,1826793
2022-10-10,6.75,6.75,6.09,6.15,2599629
2022-10-11,6.09,6.42,6,6.25,2403685
2022-10-12,6.29,6.29,5.85,6.15,2794998
2022-10-13,6,6.47,5.855,6.47,2788890
2022-10-14,6.49,6.6,6.04,6.06,2140966
2022-10-17,6.19,6.7,6.18,6.61,2787385
2022-10-18,6.75,6.8703,6.6,6.69,2218993
2022-10-19,6.6,6.735,6.47,6.61,1249638
2022-10-20,6.62,7.01,6.62,6.72,2014745
2022-10-21,6.77,7.04,6.65,7.02,2206490
2022-10-24,7.06,7.06,6.713,6.96,1951368
2022-10-25,6.88,7.33,6.88,7.27,2250750
2022-10-26,7.28,7.55,7.28,7.46,2592791
2022-10-27,7.55,7.61,7.16,7.18,2031706
2022-10-28,7.15,7.32,6.97,7.3,1464438
2022-10-31,7.26,7.4202,7.12,7.2,1256435
2022-11-01,7.34,7.43,7,7.01,1418478
2022-11-02,7,7.19,6.63,6.63,2578841
2022-11-03,6.55,7.109,6.46,6.7,1983545
2022-11-04,6.89,7.06,6.6301,6.91,1730225
2022-11-07,6.96,7.26,6.645,7.2,2060447
2022-11-08,7.16,7.67,7.04,7.52,2991547
2022-11-09,7.4,7.48,6.9101,6.97,2749233
2022-11-10,7.38,7.415,7.18,7.39,2380892
2022-11-11,7.46,7.97,7.41,7.7,3243411
2022-11-14,7.76,7.76,7.37,7.52,2324955
2022-11-15,7.74,7.755,7.4099,7.46,2200983
2022-11-16,7.37,7.44,6.92,7,2016909
2022-11-17,6.86,7.04,6.77,6.99,1590971
2022-11-18,7.15,7.165,6.92,7.02,1401341
2022-11-21,6.94,7,6.585,6.74,2019245
2022-11-22,6.75,6.88,6.74,6.84,1295280
2022-11-23,6.81,6.905,6.71,6.88,1172874
2022-11-25,6.9,6.9,6.76,6.81,476538
2022-11-28,6.72,6.72,6.31,6.34,1566847
2022-11-29,6.36,6.5299,6.33,6.45,1189755
2022-11-30,6.55,6.9461,6.52,6.94,2201781
2022-12-01,6.97,7.02,6.6999,6.75,1006688
2022-12-02,6.64,6.83,6.56,6.77,980771
2022-12-05,6.75,6.83,6.19,6.19,2113193
2022-12-06,6.21,6.24,5.8814,5.92,1927761
2022-12-07,5.88,6.07,5.87,5.9,1603664
2022-12-08,6,6.2,6,6.08,1803307
2022-12-09,6.01,6.15,5.87,5.89,1380417
2022-12-12,5.92,6.1496,5.92,6.14,2046519
2022-12-13,6.41,6.47,6.05,6.11,1687853
2022-12-14,6.1,6.14,5.88,5.96,1964120
2022-12-15,5.88,5.91,5.76,5.77,2392286
2022-12-16,5.72,6.04,5.65,5.95,2664142
2022-12-19,5.99,5.99,5.77,5.79,1904762
2022-12-20,5.77,6.0701,5.77,5.89,1794481
2022-12-21,5.98,6.24,5.93,6.24,1484849
2022-12-22,6.16,6.22,5.91,6.09,1479708
2022-12-23,6.11,6.22,6.01,6.17,1315057
2022-12-27,6.17,6.32,6.1,6.26,1320676
2022-12-28,6.17,6.19,5.97,6.02,1858058
2022-12-29,6.05,6.275,6.05,6.22,1160361
2022-12-30,6.08,6.23,6.05,6.21,1139452
2023-01-03,6.23,6.37,6.1,6.14,1776538
2023-01-04,6.16,6.18,5.95,6.04,1378552
2023-01-05,5.97,6.07,5.86,6.03,1119929
2023-01-06,6.05,6.45,6.01,6.4,1780568
2023-01-09,6.5,6.85,6.43,6.61,2550118
2023-01-10,6.59,6.82,6.49,6.82,1412299
2023-01-11,6.89,6.94,6.71,6.82,1144950
2023-01-12,6.95,6.95,6.635,6.84,1178780
2023-01-13,6.77,6.99,6.68,6.99,1548007
2023-01-17,7,7.02,6.695,6.78,1193620
2023-01-18,6.84,6.887,6.5,6.51,1630112
2023-01-19,6.44,6.6,6.36,6.51,1048291
2023-01-20,6.55,6.98,6.46,6.97,2242735
2023-01-23,6.96,7.12,6.915,7.11,1561856
2023-01-24,7.09,7.15,7,7.1,1227360
2023-01-25,6.92,7.365,6.805,7.36,2613344
2023-01-26,7.4,7.54,7.1515,7.37,1688788
2023-01-27,7.3,7.64,7.29,7.54,2200535
2023-01-30,7.46,7.8,7.37,7.48,2299483
2023-01-31,7.42,7.552,7.1905,7.37,1944010
2023-02-01,7.35,7.72,7.12,7.54,2546516
2023-02-02,7.64,7.89,7.41,7.68,2741366
2023-02-03,7.5,7.72,7.37,7.4,1665194
2023-02-06,7.29,7.33,7.0611,7.16,2069816
2023-02-07,7.12,7.35,7.07,7.33,2361430
2023-02-08,7.32,7.4,7.105,7.11,1508699
2023-02-09,7.28,7.66,7.19,7.36,2518927
2023-02-10,7.36,7.465,7.2524,7.4,1306065
2023-02-13,7.43,7.43,7.17,7.17,1463931
2023-02-14,7.15,7.44,6.97,7.39,1446155
2023-02-15,7.3,7.47,7.24,7.46,1044413
2023-02-16,7.4,7.4873,7.19,7.19,1216120
2023-02-17,7.22,7.23,7.03,7.06,1052158
2023-02-21,7,7.04,6.56,6.56,1997698
2023-02-22,6.57,6.6357,6.4,6.5,1324999
2023-02-23,6.6,6.675,6.44,6.62,1305387
2023-02-24,6.52,6.665,6.45,6.56,1138942
2023-02-27,6.6,6.85,6.52,6.77,1307982
2023-02-28,6.87,6.96,6.64,6.71,1024200
2023-03-01,6.71,6.895,6.7,6.82,1152102
2023-03-02,6.68,6.77,6.4,6.5,2744329
2023-03-03,6.56,6.73,6.52,6.67,1351360
2023-03-06,6.64,6.67,6.405,6.45,1391395
2023-03-07,6.42,6.42,6.08,6.1,1844723
2023-03-08,6.15,6.19,6.04,6.15,1811441
2023-03-09,6.16,6.21,5.68,5.78,5172629
2023-03-10,5.75,5.82,5.44,5.52,2993059
2023-03-13,5.46,5.74,5.22,5.59,3199261
2023-03-14,5.73,5.76,5.43,5.5,2389779
2023-03-15,5.37,5.37,5.0615,5.26,3243268
2023-03-16,5.2,5.365,4.85,5.3,2212150
2023-03-17,5.27,5.43,5.205,5.41,2257133
2023-03-20,5.45,5.49,5.35,5.39,1601360
2023-03-21,5.43,5.5,5.3,5.43,1626628
2023-03-22,5.44,5.47,5.19,5.19,1891260
2023-03-23,5.28,5.38,5.02,5.1,2906366
2023-03-24,5.01,5.02,4.89,4.96,3055166
2023-03-27,5.01,5.19,4.95,5.13,1753185
2023-03-28,5.18,5.28,5.118,5.21,1617536
2023-03-29,5.32,5.45,5.23,5.42,1766697
2023-03-30,5.5,5.56,5.4201,5.55,1143484
2023-03-31,5.58,5.6,5.4316,5.58,1827606
2023-04-03,5.7,5.7476,5.43,5.44,2274673
2023-04-04,5.44,5.45,5.22,5.37,1855841
2023-04-05,5.37,5.37,5.11,5.16,1833678
2023-04-06,5.11,5.17,5.01,5.12,1613365
2023-04-10,5.11,5.25,5.02,5.24,1449874
2023-04-11,5.22,5.41,5.22,5.34,1031760
2023-04-12,5.44,5.44,5.23,5.23,1585398
2023-04-13,5.31,5.55,5.29,5.47,1879869
2023-04-14,5.46,5.52,5.26,5.38,1018387
2023-04-17,5.38,5.44,5.21,5.3,1078396
2023-04-18,5.35,5.39,5.13,5.21,874795
2023-04-19,5.12,5.2,5.06,5.19,1154386
2023-04-20,5.12,5.2,5.09,5.15,1042908
2023-04-21,5.12,5.18,4.985,5.06,1474155
2023-04-24,5.06,5.12,4.99,5.1,1228979
2023-04-25,5.1,5.1539,5.02,5.11,1631599
2023-04-26,5.09,5.38,5.0799,5.23,2446046
2023-04-27,5.29,5.47,5.21,5.47,1595069
2023-04-28,5.43,5.71,5.38,5.71,2118799
2023-05-01,5.72,5.77,5.5,5.57,1862365
2023-05-02,5.47,5.555,5.4,5.49,1734005
2023-05-03,5.47,5.69,5.41,5.55,1508357
2023-05-04,5.49,5.68,5.485,5.68,1194605
2023-05-05,5.74,5.96,5.69,5.96,1984683
2023-05-08,6.01,6.12,5.93,6.05,1772459
2023-05-09,6.03,6.56,5.94,6.55,2776990
2023-05-10,6.65,6.78,6.285,6.48,2157069
2023-05-11,6.35,6.4707,5.87,5.96,2416138
2023-05-12,5.97,6.0986,5.97,6.07,1198140
2023-05-15,6.14,6.235,6.09,6.16,1246079
2023-05-16,6.12,6.15,5.8815,5.94,1625849
2023-05-17,5.94,6.09,5.82,6.07,1408007
2023-05-18,6.08,6.1,5.91,6.05,871665
2023-05-19,6.12,6.13,5.945,5.99,980691
2023-05-22,6,6.415,5.96,6.27,1608545
2023-05-23,6.23,6.35,6.13,6.31,1214106
2023-05-24,6.26,6.27,6.09,6.16,1240981
2023-05-25,6.16,6.22,5.93,5.93,1302228
2023-05-26,5.93,5.99,5.8,5.9,1044517
2023-05-30,5.92,5.94,5.59,5.71,1229069
2023-05-31,5.7,5.91,5.59,5.88,2026882
2023-06-01,5.94,6.475,5.89,6.32,4060235
2023-06-02,6.5,6.5,6.285,6.39,1888792
2023-06-05,6.38,6.555,6.3438,6.49,1385403
2023-06-06,6.48,6.48,6.081,6.28,1824390
2023-06-07,6.36,6.41,6.225,6.3,1602715
2023-06-08,6.31,6.455,6.18,6.42,1465482
2023-06-09,6.46,6.46,6.215,6.36,939159
2023-06-12,6.34,6.56,6.28,6.52,1850247
2023-06-13,6.61,7.03,6.46,6.51,3094640
2023-06-14,6.52,6.595,6.21,6.32,2062487
2023-06-15,6.27,6.5,6.23,6.47,1443997
2023-06-16,6.52,6.52,6.3142,6.41,1617577
2023-06-20,6.37,6.51,6.23,6.34,1226498
2023-06-21,6.28,6.46,6.23,6.35,928292
2023-06-22,6.25,6.35,6.14,6.19,1273735
2023-06-23,6.08,6.12,5.94,6.03,1951413
2023-06-26,6.01,6.135,5.985,6,846392
2023-06-27,6,6.03,5.93,5.99,782162
2023-06-28,6,6.15,5.92,6.13,909798
2023-06-29,6.13,6.25,6.06,6.11,1464344
2023-06-30,6.15,6.24,6.11,6.24,1219475
2023-07-03,6.18,6.27,6.085,6.13,536603
2023-07-05,6.19,6.19,5.95,5.97,1404542
2023-07-06,5.9,5.96,5.64,5.65,2024875
2023-07-07,5.68,5.99,5.68,5.88,1340637
2023-07-10,5.92,6,5.86,5.99,1015216
2023-07-11,5.99,6.15,5.9606,6.15,1835802
2023-07-12,6.22,6.34,6.13,6.13,1725873
2023-07-13,6.17,6.38,6.14,6.36,1495397
2023-07-14,6.37,6.37,6.19,6.19,1391619
2023-07-17,6.19,6.265,6.065,6.23,1096253
2023-07-18,6.21,6.44,6.18,6.34,1956260
2023-07-19,6.27,6.4105,6.1901,6.25,2309204
2023-07-20,6.22,6.24,6,6.04,1590214
2023-07-21,6.05,6.06,5.9,5.96,1246830
2023-07-24,5.98,6.04,5.86,5.93,1124046
2023-07-25,5.95,6.2,5.91,6.14,1744480
2023-07-26,6.11,6.16,5.95,6.07,1486593
2023-07-27,6.11,6.12,5.85,5.87,2222547
2023-07-28,5.9,6.05,5.885,6,1125018
2023-07-31,6.08,6.4,6.05,6.38,3050410
2023-08-01,6.27,6.375,6.16,6.29,4199329
2023-08-02,6.25,6.26,5.8,6.07,3042024
2023-08-03,6.08,6.14,5.99,6.07,1202875
2023-08-04,6.12,6.255,6.04,6.07,2208334
2023-08-07,6.12,6.51,6.055,6.16,2174252
2023-08-08,6.1,6.395,5.95,6.36,2318369
2023-08-09,6.37,6.465,6.22,6.43,2985448
2023-08-10,6.5,6.8,6.305,6.34,3226161
2023-08-11,6.27,6.75,6.24,6.74,1932632
2023-08-14,6.69,6.7,6.36,6.61,2266155
2023-08-15,6.59,6.59,6.26,6.26,2036403
2023-08-16,6.24,6.39,6.15,6.2,1106884
2023-08-17,6.25,6.33,6.21,6.26,1167129
2023-08-18,6.16,6.535,6.1,6.5,1911762
2023-08-21,6.56,7.045,6.5,7,4004399
2023-08-22,7.14,7.14,6.71,6.88,3224713
2023-08-23,6.84,7.06,6.7631,6.98,2293665
2023-08-24,6.98,7,6.79,6.83,2473960
2023-08-25,6.84,6.89,6.53,6.82,2487011
2023-08-28,6.83,6.9899,6.8205,6.93,1454993
2023-08-29,6.93,7.03,6.885,6.97,1635595
2023-08-30,6.97,7.285,6.93,7.19,2176296
2023-08-31,7.29,7.3,7.02,7.13,2416449
2023-09-01,7.22,7.3799,7.16,7.24,1580671
2023-09-05,7.45,7.56,7.24,7.55,3458413
2023-09-06,7.5,7.6,7.29,7.39,2027757
2023-09-07,7.35,7.3599,7.17,7.33,1603021
2023-09-08,7.34,7.42,7.2101,7.36,1050450
2023-09-11,7.42,7.52,7.37,7.48,2189789
2023-09-12,7.5,7.625,7.43,7.43,2003960
2023-09-13,7.43,7.875,7.43,7.85,4055206
2023-09-14,7.9,8.14,7.86,8.08,4759616
2023-09-15,8.11,8.44,8.1,8.42,6507803
2023-09-18,8.52,8.67,8.255,8.62,4753232
2023-09-19,8.57,8.7,8.0201,8.18,4281046
2023-09-20,8.04,8.4192,7.99,8.02,3089302
2023-09-21,7.84,8.08,7.7,7.89,2263113
2023-09-22,8,8.51,8,8.2,3245122
2023-09-25,8.45,8.94,8.28,8.94,5393772
2023-09-26,8.93,9.025,8.63,8.63,6664766
2023-09-27,8.79,8.955,8.17,8.47,4792064
2023-09-28,8.57,9.01,8.55,8.79,4211801
2023-09-29,8.84,8.88,8.22,8.22,3724497
2023-10-02,8.14,8.14,7.62,7.67,4379555
2023-10-03,7.57,7.945,7.51,7.6,2641624
2023-10-04,7.55,7.6,7.21,7.37,3607860
2023-10-05,7.37,7.635,7.28,7.55,2051727
2023-10-06,7.52,7.8,7.44,7.69,2048920
2023-10-09,7.72,7.79,7.34,7.54,2246500
2023-10-10,7.62,7.8899,7.6,7.82,2936491
2023-10-11,7.88,7.94,7.46,7.59,2353827
2023-10-12,7.63,7.65,7.335,7.42,1708765
2023-10-13,7.51,7.59,7.38,7.54,1435618
2023-10-16,7.58,7.69,7.16,7.25,2690069
2023-10-17,7.2,7.565,7.18,7.44,1820841
2023-10-18,7.47,7.65,7.405,7.49,1356700
2023-10-19,7.63,7.87,7.3601,7.82,2596817
2023-10-20,7.91,8.02,7.5243,7.68,2676072
2023-10-23,7.62,7.9,7.505,7.77,1722101
2023-10-24,7.83,8.09,7.7799,7.94,2509546
2023-10-25,7.99,8.12,7.8,7.87,2298516
2023-10-26,7.83,7.93,7.54,7.7,1847962
2023-10-27,7.75,7.87,7.5,7.52,1313639
2023-10-30,7.66,7.82,7.45,7.68,1525668
2023-10-31,7.75,8.1,7.667,8.01,3304097
2023-11-01,8.01,8.08,7.84,8.03,1796941
2023-11-02,8.07,8.2,7.92,8.16,2248851
2023-11-03,8.21,8.235,7.86,7.94,2253195
2023-11-06,8.16,8.17,7.59,7.66,2747200
2023-11-07,7.6,7.82,7.35,7.77,2104414
2023-11-08,7.8,7.861,7.51,7.58,1439447
2023-11-09,7.52,8.035,7.52,7.89,2168768
2023-11-10,7.93,7.98,7.67,7.9,2015869
2023-11-13,7.95,8.29,7.91,8.2,2579511
2023-11-14,8.4,8.4,8.12,8.27,1816102
2023-11-15,8.28,8.3,8.01,8.03,1439050
2023-11-16,8.05,8.3,7.99,8.28,1937148
2023-11-17,8.3,8.51,8.28,8.44,2485429
2023-11-20,8.47,8.61,8.37,8.6,1983342
2023-11-21,8.6,8.68,8.31,8.44,1594050
2023-11-22,8.4,8.5,8.205,8.43,1196613
2023-11-24,8.42,8.59,8.405,8.45,913097
2023-11-27,8.41,8.495,8.31,8.4,1277140
2023-11-28,8.38,8.42,8.16,8.22,1386212
2023-11-29,8.23,8.2391,7.58,7.6,2836942
2023-11-30,7.63,7.99,7.55,7.95,2360139
2023-12-01,7.95,8.105,7.7,7.71,2348245
2023-12-04,7.85,7.97,7.75,7.79,2688036
2023-12-05,7.71,7.74,7.45,7.48,2468627
2023-12-06,7.48,7.7,7.4,7.41,3328956
2023-12-07,7.45,7.46,7.15,7.31,2480592
2023-12-08,7.3,7.57,7.24,7.55,1940240
2023-12-11,7.56,7.59,7.35,7.54,1555176
2023-12-12,7.51,7.511,7.2548,7.42,2126150
2023-12-13,7.45,7.47,7.085,7.38,2710298
2023-12-14,7.5,7.81,7.2407,7.77,3389407
2023-12-15,7.8,7.87,7.11,7.25,5854013
2023-12-18,7.37,7.69,7.295,7.31,1874084
2023-12-19,7.41,7.41,7.02,7.03,3719068
2023-12-20,7.09,7.17,6.94,6.96,2811250
2023-12-21,7.22,7.725,7.13,7.57,3945086
2023-12-22,7.6,7.94,7.6,7.68,3274866
2023-12-26,7.8,7.89,7.64,7.85,2127715
2023-12-27,7.85,7.96,7.7,7.71,1857152
2023-12-28,7.36,7.36,6.8701,7.21,6350675
2023-12-29,7.2,7.25,7.01,7.19,2666005
2024-01-02,7.22,7.22,6.8732,6.92,3705177
2024-01-03,6.89,6.98,6.72,6.82,2954777
2024-01-04,6.81,7.01,6.76,6.91,2113313
2024-01-05,6.89,6.98,6.72,6.72,2646731
2024-01-08,6.72,6.83,6.5812,6.8,2243059
2024-01-09,6.77,7.2,6.6515,6.98,3756042
2024-01-10,7.06,7.21,6.94,6.97,2589455
2024-01-11,6.98,7.12,6.82,7.06,2060618
2024-01-12,7.32,7.77,7.31,7.66,7999683
2024-01-16,7.77,8.04,7.6,7.72,6222171
2024-01-17,7.52,7.765,7.41,7.66,2707330
2024-01-18,7.7,7.82,7.435,7.6,2547849
2024-01-19,7.61,7.63,7.19,7.35,2333179
2024-01-22,7.3,7.35,7.16,7.2,1915078
2024-01-23,7.35,7.565,7.245,7.56,2684570
2024-01-24,7.6,7.74,7.45,7.48,2162471
2024-01-25,7.48,7.59,7.25,7.34,1747132
2024-01-26,7.31,7.4,7.2,7.3,1321038
2024-01-29,7.3,7.41,7.03,7.37,1824427
2024-01-30,7.29,7.8,7.29,7.79,3053197
2024-01-31,7.73,7.91,7.54,7.55,3124274
2024-02-01,7.95,8.21,7.85,7.97,4830544
2024-02-02,7.94,7.94,7.69,7.78,2577820
2024-02-05,7.73,7.73,7.32,7.45,2987717
2024-02-06,7.41,7.5,7.265,7.27,1575648
2024-02-07,7.26,7.465,7.165,7.41,1908883
2024-02-08,7.37,7.4,6.865,7,5119079
2024-02-09,7,7.07,6.83,6.85,3691044
2024-02-12,6.75,6.98,6.67,6.94,2307418
2024-02-13,6.8,6.84,6.58,6.6,3303822
2024-02-14,6.7,6.74,6.5,6.6,3140219
2024-02-15,6.63,6.7182,6.555,6.71,2645045
2024-02-16,6.72,6.73,6.46,6.48,2292820
2024-02-20,6.47,6.525,6.115,6.14,3056436
2024-02-21,6.11,6.36,6.03,6.25,2681080
2024-02-22,6.25,6.35,6.07,6.1,2733684
2024-02-23,6.07,6.14,5.965,6,2474156
2024-02-26,6.08,6.41,5.97,6.32,3118704
2024-02-27,6.45,6.77,6.39,6.66,3512523
2024-02-28,6.66,6.665,6.37,6.42,2012035
2024-02-29,6.43,6.55,6.2,6.33,2740451
2024-03-01,6.33,6.6299,6.25,6.55,2675487
2024-03-04,6.65,6.675,6.28,6.33,2558547
2024-03-05,6.3,6.365,6.09,6.1,2567657
2024-03-06,6.18,6.28,6.08,6.1,2086382
2024-03-07,6.14,6.44,6.06,6.41,3581335
2024-03-08,6.4,6.45,6.005,6.06,3700549
2024-03-11,6.13,6.1899,6.03,6.12,2003026
2024-03-12,6.11,6.3,6.05,6.14,1854282
2024-03-13,6.14,6.3,5.9,5.95,3441382
2024-03-14,5.91,5.98,5.78,5.89,3326762
2024-03-15,5.9,6.11,5.85,6.04,3009001
2024-03-18,6.09,6.14,5.92,6.06,1866924
2024-03-19,5.96,6.155,5.85,6.05,2510739
2024-03-20,6.01,6.35,5.93,6.28,2432720
2024-03-21,6.33,6.35,6.19,6.24,2083854
2024-03-22,6.16,6.3101,6.135,6.18,1442619
2024-03-25,6.17,6.4297,6.02,6.02,2489126
2024-03-26,6.08,6.145,5.96,6.04,1731009
2024-03-27,6.07,6.1,5.975,6.04,1668458
2024-03-28,6.06,6.3,6.06,6.29,6488818
2024-04-01,6.34,6.56,6.285,6.53,3242708
2024-04-02,6.49,6.6,6.35,6.57,2625735
2024-04-03,6.6,6.9299,6.6,6.9,4010658
2024-04-04,6.9,6.95,6.57,6.63,2832725
2024-04-05,6.61,6.75,6.445,6.55,2922698
2024-04-08,6.54,6.56,6.3,6.36,2086850
2024-04-09,6.37,6.4,6.18,6.24,2277343
2024-04-10,6.16,6.31,6.11,6.24,2910936
2024-04-11,6.24,6.45,6.04,6.42,3721765
2024-04-12,6.45,6.585,6.11,6.2,3029598
2024-04-15,6.22,6.28,5.96,5.99,2557043
2024-04-16,5.99,5.99,5.73,5.8,3758336
2024-04-17,5.87,5.96,5.73,5.76,2061868
2024-04-18,5.9,5.93,5.725,5.85,2000610
2024-04-19,5.81,5.925,5.775,5.84,1652416
2024-04-22,5.71,5.71,5.22,5.3,10004907
2024-04-23,5.31,5.37,5.18,5.24,4822129
2024-04-24,5.31,5.425,5.21,5.36,3202175
2024-04-25,5.33,5.4288,5.255,5.36,2004586
2024-04-26,5.4,5.52,5.275,5.4,3165265
2024-04-29,5.45,5.69,5.43,5.51,4657676
2024-04-30,5.47,5.49,5.16,5.18,4302865
2024-05-01,5.48,5.72,5.4,5.43,4717926
2024-05-02,5.59,5.695,5.4204,5.6,2311988
2024-05-03,5.66,5.75,5.49,5.54,2358497
2024-05-06,5.62,5.85,5.6,5.76,3358307
2024-05-07,5.77,5.9505,5.735,5.88,4722192
2024-05-08,5.88,5.88,5.71,5.82,4009790
2024-05-09,5.91,6.17,5.84,6.15,4652796
2024-05-10,6.16,6.17,5.98,6.08,2777728
2024-05-13,6.15,6.26,6.03,6.03,2809732
2024-05-14,6.1,6.215,6.07,6.09,2989576
2024-05-15,6.21,6.32,6.125,6.16,2617060
2024-05-16,6.22,6.26,6.145,6.22,2136900
2024-05-17,6.3,6.74,6.2095,6.71,6110230
2024-05-20,6.76,6.99,6.695,6.86,4592925
2024-05-21,6.8,7.02,6.71,6.74,3083372
2024-05-22,6.7,6.8,6.57,6.62,3146067
2024-05-23,6.65,6.77,6.59,6.61,2515851
2024-05-24,6.64,6.69,6.5,6.56,3019129
2024-05-28,6.56,6.85,6.5225,6.82,2554360
2024-05-29,6.76,6.82,6.56,6.79,2236326
2024-05-30,6.79,7.09,6.75,6.97,2737439
2024-05-31,6.99,7.17,6.8401,7,2452485
2024-06-03,7,7.06,6.74,6.82,1865614
2024-06-04,6.73,6.75,6.18,6.36,4245311
2024-06-05,6.24,6.31,6.06,6.1,3386084
2024-06-06,6.05,6.285,6.03,6.15,2068674
2024-06-07,6.09,6.17,5.91,5.94,2826714
2024-06-10,5.95,6.22,5.9208,6.1,1895364
2024-06-11,6.02,6.07,5.79,5.82,2614503
2024-06-12,5.95,6.06,5.85,5.94,2841045
2024-06-13,5.94,6.165,5.935,6.12,2036916
2024-06-14,6.12,6.13,5.95,6.02,2017083
2024-06-17,6.02,6.12,5.87,5.99,1938490
2024-06-18,5.97,6.245,5.97,6.12,1870196
2024-06-20,6.2,6.222,6.03,6.1,1874394
2024-06-21,6.1,6.17,5.93,6.07,4493837
2024-06-24,6.05,6.06,5.74,5.75,2647959
2024-06-25,5.78,5.79,5.535,5.57,3569725
2024-06-26,5.57,5.88,5.55,5.85,2411222
2024-06-27,5.88,6.1899,5.875,6.16,2201062
2024-06-28,6.19,6.34,5.975,6.06,9148764
2024-07-01,6.07,6.15,5.915,6.08,3199301
2024-07-02,6.06,6.085,5.81,5.91,2607332
2024-07-03,5.95,6.0599,5.89,5.92,1883743
2024-07-05,5.97,6,5.8,5.91,1748911
2024-07-08,5.94,6.035,5.845,5.89,1515293
2024-07-09,5.89,6.14,5.8218,6.09,2052863
2024-07-10,6.13,6.595,6.13,6.49,3652957
2024-07-11,6.53,6.68,6.46,6.65,2335986
2024-07-12,6.65,6.71,6.56,6.62,1797671
2024-07-15,6.58,6.615,6.41,6.41,2300257
2024-07-16,6.47,6.48,6.24,6.48,2625866
2024-07-17,6.39,6.41,5.95,5.95,3939398
2024-07-18,5.99,6.025,5.715,5.75,2381930
2024-07-19,5.74,5.8,5.62,5.62,2502114
2024-07-22,5.67,5.73,5.59,5.71,2034664
2024-07-23,5.66,5.765,5.6,5.74,2105253
2024-07-24,5.7,5.745,5.53,5.53,1394134
2024-07-25,5.5,5.63,5.375,5.6,2386042
2024-07-26,5.67,5.71,5.52,5.67,1815636
2024-07-29,5.72,5.72,5.4105,5.5,1765295
2024-07-30,5.48,5.6,5.45,5.57,1778445
2024-07-31,5.65,5.745,5.48,5.69,3364704
2024-08-01,5.64,5.65,5.12,5.23,3592501
2024-08-02,5.13,5.16,4.86,4.91,4391877
2024-08-05,4.52,4.76,4.1944,4.74,4037218
2024-08-06,4.77,4.82,4.62,4.63,2760762
2024-08-07,4.7,4.79,4.45,4.45,4125948
2024-08-08,4.52,4.59,4.45,4.55,2671436
2024-08-09,4.43,4.57,4.4,4.44,2759449
2024-08-12,4.49,4.7,4.48,4.59,2673095
2024-08-13,4.62,4.62,4.5,4.54,1685400
2024-08-14,4.54,4.65,4.53,4.53,2214179
2024-08-15,4.57,4.815,4.57,4.67,2017808
2024-08-16,4.67,4.67,4.575,4.63,1702697
2024-08-19,4.65,4.84,4.6425,4.69,2513837
2024-08-20,4.71,4.77,4.625,4.72,2180439
2024-08-21,4.76,4.89,4.72,4.86,2286126
2024-08-22,4.84,4.88,4.6,4.6,2070105
2024-08-23,4.81,5.09,4.77,4.91,4516487
2024-08-26,4.96,5.09,4.87,4.87,3420992
2024-08-27,4.85,4.87,4.69,4.86,2831387
2024-08-28,4.81,4.86,4.69,4.7,2434495
2024-08-29,4.74,4.87,4.6802,4.79,2120844
2024-08-30,4.79,4.9,4.755,4.9,2406116
2024-09-03,4.82,4.83,4.33,4.4,4232968
2024-09-04,4.33,4.49,4.33,4.39,2416204
2024-09-05,4.48,4.48,4.325,4.37,2252431
2024-09-06,4.37,4.435,4.21,4.3,2372903
2024-09-09,4.31,4.36,4.26,4.28,2235807
2024-09-10,4.3,4.55,4.29,4.52,2838027
2024-09-11,4.49,4.94,4.47,4.9,4980840
2024-09-12,4.94,5.14,4.925,5.09,4158690
2024-09-13,5.12,5.15,4.72,4.72,7157607
2024-09-16,4.76,4.83,4.55,4.67,3252410
2024-09-17,4.69,4.795,4.655,4.73,2705083
2024-09-18,4.74,4.9,4.615,4.68,3413025
2024-09-19,4.9,5.02,4.845,4.95,2710120
2024-09-20,5.2,5.35,5.0513,5.3,7722522
2024-09-23,5.38,5.51,5.27,5.37,5269338
2024-09-24,5.54,5.56,5.38,5.46,2897385
2024-09-25,5.44,5.65,5.41,5.61,3196951
2024-09-26,5.69,5.79,5.52,5.56,2912419
2024-09-27,5.56,5.66,5.45,5.54,1694675
2024-09-30,5.57,5.68,5.405,5.49,3543453
2024-10-01,5.5,5.72,5.49,5.59,1967771
2024-10-02,5.63,5.92,5.59,5.9,3095650
2024-10-03,5.97,6,5.59,5.61,3295112
2024-10-04,5.65,5.73,5.55,5.67,2776546
2024-10-07,5.7,5.74,5.29,5.4,3124487
2024-10-08,5.27,5.62,5.26,5.59,2219833
2024-10-09,5.49,5.535,5.33,5.39,2284325
2024-10-10,5.34,5.45,5.295,5.4,2173299
2024-10-11,5.45,5.54,5.34,5.53,1909523
2024-10-14,5.6,5.74,5.53,5.74,2126193
2024-10-15,5.74,5.74,5.45,5.72,2844295
2024-10-16,5.9,6.7275,5.8621,6.6,11187652
2024-10-17,6.72,6.97,6.535,6.64,9225489
2024-10-18,6.79,7.04,6.544,6.84,5644775
2024-10-21,7.05,7.085,6.71,6.94,5479832
2024-10-22,6.82,6.92,6.49,6.67,3418747
2024-10-23,6.6,6.7,6.27,6.36,3718835
2024-10-24,6.39,6.45,6.07,6.17,3654590
2024-10-25,6.24,6.3288,6.11,6.17,2722445
2024-10-28,6.21,6.54,6.2,6.49,3670145
2024-10-29,6.54,6.56,6.36,6.42,2345270
2024-10-30,6.36,6.495,6.295,6.33,3552614
2024-10-31,6.3,6.3799,5.93,6.02,3740319
2024-11-01,5.88,5.97,5.56,5.6,6035093
2024-11-04,5.49,5.67,5.33,5.63,4851356
2024-11-05,5.64,5.87,5.58,5.85,3098433
2024-11-06,6.1,6.17,5.72,6.05,4814944
2024-11-07,6.09,6.44,6.09,6.35,3348689
2024-11-08,6.4,6.528,6.12,6.31,2905510
2024-11-11,6.335,6.46,6,6.42,3849119
2024-11-12,6.44,6.7799,6.33,6.71,3961988
2024-11-13,6.8677,6.8677,6.34,6.38,3636279
2024-11-14,6.395,6.7,6.36,6.7,3782858
2024-11-15,6.75,7.15,6.55,6.64,6695617
2024-11-18,7.01,7.34,6.88,7.29,8021105
2024-11-19,7.3,7.32,7.1401,7.23,3706252
2024-11-20,7.18,7.19,6.78,6.94,4652421
2024-11-21,7.01,7.13,6.875,7.06,4071667
2024-11-22,7.06,7.13,6.82,6.98,4583753
2024-11-25,7.07,7.1,6.76,6.96,4892830
2024-11-26,6.98,7.2499,6.865,6.94,4028232
2024-11-27,6.995,7.1,6.8,6.8,4619555
2024-11-29,7.1,7.47,7.03,7.26,4329798
2024-12-02,7.38,7.38,6.97,7.03,7356115
2024-12-03,7.09,7.12,6.77,6.98,3910432
2024-12-04,7.075,7.1999,6.84,6.88,3465508
2024-12-05,6.855,6.89,6.58,6.75,6184841
2024-12-06,6.765,6.85,6.63,6.69,3526730
2024-12-09,6.81,6.84,6.37,6.37,4140521
2024-12-10,6.41,6.49,6.3,6.41,3302032
2024-12-11,6.48,6.48,6.26,6.4,3978873
2024-12-12,6.35,6.43,6.14,6.16,4974992
2024-12-13,6.16,6.22,5.95,5.97,3468635
2024-12-16,5.96,5.99,5.8,5.83,4970838
2024-12-17,5.7205,5.8,5.53,5.55,4952776
2024-12-18,5.59,5.7785,5.33,5.35,5773345
2024-12-19,5.41,5.52,5.38,5.41,3362963
2024-12-20,5.345,5.4489,5.2801,5.3,5606678
2024-12-23,5.35,5.45,5.2975,5.4,4329408
2024-12-24,5.55,5.55,5.23,5.35,2134844
2024-12-26,5.32,5.37,5.255,5.33,2678511
2024-12-27,5.33,5.3548,5.07,5.2,5560930
2024-12-30,5.1461,5.235,5.1,5.11,3747065
2024-12-31,5.135,5.1681,5.05,5.13,3393328
2025-01-02,5.24,5.7,5.23,5.68,7303092
2025-01-03,5.73,5.77,5.46,5.74,4968204
2025-01-06,5.96,6.05,5.8,5.83,5145564
2025-01-07,5.8751,5.9349,5.44,5.45,4806693
2025-01-08,5.43,5.44,5.21,5.4,4526525
2025-01-10,5.4,5.45,5.255,5.28,4384354
2025-01-13,5.2,5.395,5.12,5.24,4700828
2025-01-14,5.31,5.3294,5.115,5.15,4789199
2025-01-15,5.25,5.3159,5.15,5.17,4563425
2025-01-16,5.15,5.19,4.9701,5.07,5385321
2025-01-17,5.09,5.27,4.99,5.21,5194587
2025-01-21,5.3,5.6,5.28,5.58,6612179
2025-01-22,5.7,5.9191,5.5,5.83,7518103
2025-01-23,5.77,5.925,5.61,5.88,6334182
2025-01-24,5.89,5.95,5.65,5.71,5864445
2025-01-27,5.43,5.44,5.065,5.17,7094916
2025-01-28,5.25,5.32,5.1005,5.27,3928848
2025-01-29,5.255,5.66,5.255,5.56,7112320
2025-01-30,5.595,5.77,5.49,5.54,7346197
2025-01-31,5.54,5.59,5.29,5.31,7221334
2025-02-03,5.245,5.55,5.16,5.25,8894144
2025-02-04,5.43,5.5028,5.27,5.41,7453207
2025-02-05,5.39,5.4532,5.26,5.33,7055574
2025-02-06,5.37,5.37,5.02,5.07,10117590
2025-02-07,5.1,5.28,5.08,5.19,7568958
2025-02-10,5.25,5.3688,5.05,5.07,6709889
2025-02-11,5.18,5.21,4.96,4.98,6577780
2025-02-12,4.97,5.11,4.87,5.03,7945108
2025-02-13,5.05,5.05,4.885,5.03,8508909
2025-02-14,4.98,5,4.74,4.8,10618610
2025-02-18,4.8,4.98,4.72,4.94,8835694
2025-02-19,4.9,4.9,4.78,4.87,6511556
2025-02-20,4.91,5.07,4.855,4.87,7927851
2025-02-21,4.9,4.91,4.57,4.64,9810659
2025-02-24,4.6893,4.6894,4.52,4.56,12817107
2025-02-25,4.53,4.55,4.29,4.36,16789035
2025-02-26,4.45,4.61,4.41,4.44,15825419
2025-02-27,4.5353,4.54,3.99,4.02,20141348
2025-02-28,4.11,4.475,3.97,4.12,15406004
2025-03-03,4.14,4.19,3.7801,3.8,14699956
2025-03-04,3.79,4.195,3.74,4.04,17594294
2025-03-05,4.07,4.2,4.01,4.16,12266827
2025-03-06,4.1043,4.28,4.05,4.19,7764387
2025-03-07,4.16,4.16,4.01,4.07,5604473
2025-03-10,3.99,4.1,3.88,3.96,6394703
2025-03-11,3.97,4.2256,3.95,4.16,6824768
2025-03-12,4.26,4.34,4.13,4.16,6347274
2025-03-13,4.11,4.22,4.08,4.18,5222290
2025-03-14,4.2463,4.27,4.11,4.13,3980302
2025-03-17,4.21,4.4,4.19,4.35,5771128
2025-03-18,4.31,4.31,4.1301,4.25,8014636
2025-03-19,4.2465,4.325,4.2,4.28,5240140
2025-03-20,4.22,4.42,4.19,4.35,7547841
2025-03-21,4.3836,4.3836,4.22,4.36,8859444
2025-03-24,4.43,4.4494,4.27,4.29,5767429
2025-03-25,4.3,4.32,4.13,4.18,5730355
2025-03-26,4.185,4.23,4.1101,4.13,6344295
2025-03-27,4.2,4.22,4.02,4.02,5552800
2025-03-28,4.01,4.0356,3.75,3.75,5673998
2025-03-31,3.69,3.78,3.545,3.73,11389234
2025-04-01,3.73,3.7567,3.6,3.67,4780181
2025-04-02,3.645,3.79,3.58,3.77,3852159
2025-04-03,3.56,3.7371,3.5,3.63,5110913
2025-04-04,3.54,3.55,3.285,3.45,8793204
2025-04-07,3.23,3.625,3.2,3.45,10159551
2025-04-08,3.5963,3.65,3.36,3.44,8770431
2025-04-09,3.42,3.87,3.37,3.81,10685840
2025-04-10,3.645,3.82,3.64,3.79,6303207
2025-04-11,3.8042,4.17,3.79,4.11,8112820
2025-04-14,4.3,4.3588,4.135,4.25,9743505
2025-04-15,4.36,4.39,4.06,4.13,5507602
2025-04-16,4.145,4.67,4.14,4.43,13294888
2025-04-17,4.97,5.12,4.62,4.95,21033119
2025-04-21,5.05,5.0972,4.36,4.49,11300184
2025-04-22,4.5798,4.65,4.3125,4.35,8045175
2025-04-23,4.45,4.55,4.39,4.48,8465358
2025-04-24,4.58,4.83,4.51,4.81,8927360
2025-04-25,4.7659,4.7659,4.5,4.51,7442564
2025-04-28,4.5967,4.63,4.41,4.61,6228391
2025-04-29,4.6,4.615,4.44,4.45,4414015
2025-04-30,4.36,4.62,4.26,4.52,6702146
2025-05-01,4.5994,4.76,4.43,4.55,8477204
2025-05-02,4.61,4.85,4.56,4.63,10642940
2025-05-05,4.63,4.65,4.37,4.53,6856219
2025-05-06,4.53,4.65,4.35,4.61,10530642
2025-05-07,4.585,4.83,4.53,4.75,10550413
2025-05-08,4.8328,4.9,4.6201,4.76,9232744
2025-05-09,4.85,4.87,4.6,4.76,11485619
2025-05-12,4.847,4.9,4.6434,4.66,6206413
2025-05-13,4.69,4.7,4.52,4.52,6277186
2025-05-14,4.53,4.65,4.4601,4.57,8789168
2025-05-15,4.495,4.53,4.41,4.46,5566904
2025-05-16,4.4578,4.4578,4.31,4.37,7796617
2025-05-19,4.3297,4.36,4.2,4.35,3861166
2025-05-20,4.32,4.41,4.24,4.4,4346488
2025-05-21,4.3975,4.6282,4.39,4.48,6978419
2025-05-22,4.496,4.54,4.36,4.5,7968597
2025-05-23,5,5.44,4.74,5.4,33177758
2025-05-27,5.59,5.6,5.35,5.45,17071995
2025-05-28,5.41,5.5482,5.29,5.32,10053185
2025-05-29,5.28,5.32,5,5.03,10279100
2025-05-30,4.97,4.98,4.85,4.89,8620908
2025-06-02,4.96,4.9954,4.82,4.87,6032166
2025-06-03,5.31,5.74,5.14,5.58,20613956
2025-06-04,5.625,5.82,5.43,5.72,12927998
2025-06-05,5.75,5.7596,5.38,5.58,10432830
2025-06-06,5.65,5.67,5.28,5.47,11024232
2025-06-09,5.58,5.9,5.52,5.65,14323599
2025-06-10,5.69,5.7,5.3,5.36,10105490
2025-06-11,5.41,5.67,5.33,5.41,13301115
2025-06-12,5.37,5.43,5.29,5.37,10788634
2025-06-13,5.485,5.89,5.24,5.62,16678251
2025-06-16,5.92,6.24,5.69,5.8,20239967
2025-06-17,5.84,5.91,5.65,5.88,9868458
2025-06-18,5.82,6.0789,5.66,5.77,10790922
2025-06-20,5.75,5.8199,5.39,5.41,12796456
2025-06-23,5.39,5.6,5.33,5.48,9039119
2025-06-24,5.485,5.74,5.41,5.65,8859032
2025-06-25,5.7,5.815,5.53,5.61,7874192
2025-06-26,5.6792,5.98,5.6,5.9,12029750
2025-06-27,5.905,5.99,5.45,5.55,14397756
2025-06-30,5.55,5.8,5.45,5.75,9009885
2025-07-01,5.8041,5.82,5.59,5.75,5549697
2025-07-02,5.82,6.38,5.76,6.26,16648780
2025-07-03,6.235,6.25,6.0533,6.17,5643386
2025-07-07,6.04,6.17,5.79,6.16,7874206
2025-07-08,6.16,6.17,5.78,5.83,7519104
2025-07-09,5.85,5.875,5.57,5.59,6963298
2025-07-10,6.02,6.7,6,6.51,31998638
2025-07-11,6.35,6.68,6.13,6.6,15683117
2025-07-14,6.6,7.02,6.43,7.01,15514360
2025-07-15,7.115,7.8,6.87,7.76,23846156
2025-07-16,7.85,8.285,7.56,8.24,22986833
2025-07-17,8.195,9.37,8.14,9.16,28973027
2025-07-18,9.05,9.52,8.85,9.36,19718233
2025-07-21,9.47,9.4784,8.93,9.21,14244292
2025-07-22,8.6218,9.28,8.6201,9.2,11889995
2025-07-23,9.24,9.62,9.135,9.48,9898643
2025-07-24,9.405,10.025,9.35,9.96,12629077
2025-07-25,10.02,10.0449,9.46,10.01,12237694
2025-07-28,10.27,10.41,9.875,10.04,13228346
2025-07-29,10.035,10.0928,9.28,9.47,10998558
2025-07-30,9.17,9.49,8.9502,9.11,10450016
2025-07-31,8.9,9.37,8.67,9.09,15672092
2025-08-01,8.65,8.91,8.225,8.85,14065804
2025-08-04,8.9,9.765,8.8,9.72,8118537
2025-08-05,9.8074,10.0153,9.55,9.92,10609015
2025-08-06,10.1,10.1799,9.61,9.68,11459804
2025-08-07,9.36,9.96,9.03,9.6,11193412
2025-08-08,9.7294,10.74,9.54,9.55,15075008
2025-08-11,9.5,10.05,9.18,9.61,8844472
2025-08-12,9.665,9.865,9.49,9.59,7085058
2025-08-13,9.78,10.15,9.185,9.51,11304233
2025-08-14,9.42,10.09,9.38,9.79,10826801
2025-08-15,9.86,9.9,9.33,9.79,7938840
2025-08-18,9.847,10.33,9.48,10.32,11837296
2025-08-19,10.46,10.48,8.16,8.47,33697475
2025-08-20,8.4288,8.62,8.23,8.53,9675135
2025-08-21,8.7,9.41,8.65,9.4,16004453
2025-08-22,9.65,10.65,9.47,10.58,22548577
2025-08-25,10.75,11.1889,10.53,10.93,18559865
2025-08-26,11.5293,13.34,11.42,12.31,37077815
2025-08-27,12.215,12.25,11.26,11.4,16542365
2025-08-28,11.7339,12.09,11.29,11.68,11837834
2025-08-29,12.25,12.5,11.29,11.56,14568961
2025-09-02,10.9802,11.37,10.65,11.36,9573506
2025-09-03,11.37,11.6,11.12,11.44,8304088
2025-09-04,11.34,11.5799,10.965,11.23,6637411
2025-09-05,11.3,11.57,10.94,11.56,8085727
2025-09-08,11.68,11.958,11.25,11.9,10099132
2025-09-09,12.4,13.46,11.97,13.08,24499249
2025-09-10,13.13,13.25,12.52,12.63,13070357
2025-09-11,12.625,12.87,12.32,12.53,7367159
2025-09-12,12.46,12.5182,11.82,11.93,8385528
2025-09-15,11.97,14.12,11.8624,13.82,19534738
2025-09-16,14.4092,14.4092,13.19,13.41,13494297
2025-09-17,13.71,14.15,13.475,14.08,12394143
2025-09-18,14.36,14.3787,13.63,14.1,13275730
2025-09-19,14.0786,15.285,14.01,14.86,20708607
2025-09-22,15,15.705,14.26,15.57,14015937
2025-09-23,15.801,16.77,15.35,16.67,17562858
2025-09-24,17.32,18.5951,16.77,16.87,32472486
2025-09-25,15.165,17.67,15.11,17.26,28144021
2025-09-26,17.505,18.78,16.45,16.71,18859072
2025-09-29,17.28,17.5,16.08,16.52,12066461
2025-09-30,15.28,16.385,14.84,15.35,40546190
2025-10-01,14.985,15.8,14.94,15.71,33608419
2025-10-02,15.9952,17,15.54,16.82,22460555
2025-10-03,17.18,17.85,16.03,16.52,24417170
2025-10-06,17.31,18.05,16.85,16.91,22608968
2025-10-07,17.49,19.009,16.89,17.59,26358117
2025-10-08,17.9438,19.26,17.41,18,26409033
2025-10-09,18.92,20.51,18.51,19.7,36664951
2025-10-10,21.215,22.37,20.2,20.34,46707872
2025-10-13,24.2455,25.69,22.71,23.77,43240461
2025-10-14,25.94,26.88,21.9,26.23,60650540
2025-10-15,26.655,27.33,23,24.99,58895145
2025-10-16,24.85,26.025,21.44,21.69,47665604
2025-10-17,19.505,21.67,19.21,21.06,29809238
2025-10-20,22.4075,23.14,20.7815,22.58,27531543
2025-10-21,22.41,22.49,20.3701,20.63,20916149
2025-10-22,18.86,22.95,18.76,22.74,40408475
2025-10-23,23.15,23.41,20.74,21.26,33461898
2025-10-24,21.76,22.85,20.29,21.37,34006157
2025-10-27,20.05,20.26,17.78,19.1,40668180
2025-10-28,19.71,20.95,19.21,20.03,23180248
2025-10-29,19.6425,21.14,19.151,20.4,20299729
2025-10-30,21.11,22.25,19.5601,21.82,27587464
2025-10-31,22.3,22.4459,20.01,20.51,25952134
2025-11-03,19.71,19.89,17.4,17.8,37284588
2025-11-04,15.87,18.2,15.76,17.01,29016879
2025-11-05,16.95,17,15.645,16.21,20486233
2025-11-06,15.96,15.96,14.6,15.12,24677218
2025-11-07,14.089,15.72,14.08,15.65,18487994
2025-11-10,16.4,16.9169,16.09,16.49,14619783
2025-11-11,16.05,16.15,15.32,15.68,8671591
2025-11-12,15.83,16.3055,15.5842,15.82,9384025
2025-11-13,15.73,16.52,15.255,15.48,12737040
2025-11-14,14.27,16.43,14.27,15.55,13517774
2025-11-17,15.26,15.78,14.77,14.96,8491072
2025-11-18,14.565,15.57,14.53,15.05,10761615
2025-11-19,15.42,16.205,15.11,15.49,14640207
2025-11-20,15.925,16.06,13.165,13.21,21052405
2025-11-21,12.825,12.95,12.0805,12.78,16878947
2025-11-24,12.98,14.08,12.8,13.97,11888724
2025-11-25,13.9,14.59,13.44,14.5,9804813
2025-11-26,14.77,14.8,14.32,14.36,7545308
2025-11-28,14.545,14.8299,14.2,14.4,5193843
2025-12-01,14.1,14.6,13.92,14.07,7793716
2025-12-02,14.2,15.08,14.14,15.05,7872714
2025-12-03,15.24,15.485,14.7,15.1,8370714
2025-12-04,15.085,16.52,14.74,16.32,15500544
2025-12-05,16.59,16.63,15.13,15.61,11619202
2025-12-08,15.7022,15.9173,15.26,15.49,5988230
2025-12-09,15.31,15.6565,14.98,15.4,6058972
2025-12-10,15.1803,15.255,14.15,14.86,9548187
2025-12-11,14.61,16.04,14.53,15.82,9557924
2025-12-12,15.95,16.02,14.2,14.57,10004025
2025-12-15,14.84,15.29,13.98,14.02,7129382
2025-12-16,13.485,14.325,13.36,14.08,6089648
2025-12-17,14.13,14.4204,13.4,13.47,6215050
2025-12-18,13.62,14.16,13.54,13.98,5892934
2025-12-19,14.36,15.62,14.3,15.07,15293229
2025-12-22,15.39,15.53,14.88,15.09,8401757
2025-12-23,15.05,15.97,15.01,15.18,8067475
2025-12-24,15.26,15.3,14.69,15.1,3469041
2025-12-26,15.06,15.12,14.5601,14.64,4169629
2025-12-29,14.705,16,14.65,15.07,11608936
2025-12-30,15.18,15.22,14.14,14.21,9203157
2025-12-31,14.12,14.78,14.06,14.54,6486395
2026-01-02,14.79,17.07,14.66,16.68,14928377
2026-01-05,17.4125,18.535,16.83,18.47,18296481
2026-01-06,18.88,19.02,17.68,18.34,13814168
2026-01-07,18.19,19.03,17.8142,18.95,12986200
2026-01-08,19.52,19.57,18.35,18.59,14213546
2026-01-09,19.15,19.96,17.96,18.16,15014806
2026-01-12,18.33,19.8,17.75,19.26,11704990
2026-01-13,19.52,20.1,19.05,19.42,10196947
2026-01-14,19.67,21.37,18.91,20.91,16060181
2026-01-15,21.02,22.48,20.5301,20.92,19797089
2026-01-16,21.255,22.3474,20.9,21.94,15903538
2026-01-20,21.35,24.35,21.29,23.52,26551017
2026-01-21,22.69,23.2416,20.88,22.52,24459125
2026-01-22,22.355,25.0909,22.22,24.42,19853209
2026-01-23,24.5701,26.065,23.93,25.56,13056007