Date,Open,High,Low,Close,Volume
2014-04-30,1.255,1.27,1.245,1.27,950393.0
2014-05-01,1.275,1.275,1.255,1.255,578357.0
2014-05-02,1.255,1.27,1.255,1.27,811700.0
2014-05-05,1.28,1.3,1.28,1.285,405236.0
2014-05-06,1.285,1.295,1.275,1.275,409413.0
2014-05-07,1.275,1.285,1.27,1.285,577967.0
2014-05-08,1.285,1.285,1.28,1.285,232344.0
2014-05-09,1.28,1.28,1.275,1.28,281377.0
2014-05-12,1.275,1.28,1.275,1.275,247983.0
2014-05-13,1.28,1.28,1.265,1.265,498603.0
2014-05-14,1.265,1.275,1.255,1.27,662009.0
2014-05-15,1.265,1.27,1.265,1.265,787929.0
2014-05-16,1.265,1.265,1.25,1.255,119354.0
2014-05-19,1.25,1.25,1.23,1.245,185083.0
2014-05-20,1.23,1.23,1.205,1.205,364360.0
2014-05-21,1.2,1.2,1.165,1.175,561173.0
2014-05-22,1.2,1.205,1.19,1.19,242793.0
2014-05-23,1.185,1.215,1.185,1.215,304778.0
2014-05-26,1.215,1.215,1.195,1.195,161336.0
2014-05-27,1.2,1.205,1.185,1.185,430758.0
2014-05-28,1.19,1.2,1.19,1.2,225170.0
2014-05-29,1.19,1.195,1.17,1.195,148813.0
2014-05-30,1.2,1.205,1.195,1.2,394025.0
2014-06-02,1.195,1.195,1.175,1.175,77761.0
2014-06-03,1.195,1.205,1.18,1.2,211509.0
2014-06-04,1.2,1.2,1.19,1.195,89821.0
2014-06-05,1.195,1.205,1.195,1.2,138118.0
2014-06-06,1.205,1.23,1.2,1.215,295522.0
2014-06-10,1.23,1.245,1.23,1.245,575654.0
2014-06-11,1.23,1.24,1.225,1.23,411027.0
2014-06-12,1.23,1.245,1.23,1.24,150630.0
2014-06-13,1.23,1.245,1.23,1.24,65917.0
2014-06-16,1.245,1.245,1.24,1.24,18386.0
2014-06-17,1.23,1.24,1.23,1.23,904605.0
2014-06-18,1.23,1.245,1.23,1.24,230657.0
2014-06-19,1.245,1.265,1.24,1.24,180577.0
2014-06-20,1.24,1.265,1.24,1.245,63295.0
2014-06-23,1.245,1.265,1.245,1.255,169460.0
2014-06-24,1.255,1.27,1.245,1.265,304901.0
2014-06-25,1.27,1.275,1.265,1.27,644828.0
2014-06-26,1.265,1.295,1.265,1.28,129485.0
2014-06-27,1.285,1.335,1.28,1.285,213534.0
2014-06-30,1.295,1.31,1.28,1.305,52089.0
2014-07-01,1.305,1.305,1.275,1.295,116710.0
2014-07-02,1.3,1.345,1.3,1.32,152772.0
2014-07-03,1.32,1.335,1.31,1.335,99473.0
2014-07-04,1.325,1.345,1.32,1.325,216443.0
2014-07-07,1.325,1.33,1.325,1.325,58444.0
2014-07-08,1.33,1.345,1.325,1.335,95590.0
2014-07-09,1.33,1.335,1.305,1.335,334261.0
2014-07-10,1.335,1.335,1.325,1.325,357732.0
2014-07-11,1.3,1.325,1.3,1.325,10011.0
2014-07-14,1.325,1.325,1.285,1.285,58042.0
2014-07-15,1.285,1.335,1.27,1.335,71607.0
2014-07-16,1.33,1.335,1.305,1.305,49896.0
2014-07-17,1.32,1.32,1.295,1.295,140070.0
2014-07-18,1.28,1.31,1.28,1.31,171494.0
2014-07-21,1.31,1.31,1.295,1.3,254142.0
2014-07-22,1.295,1.33,1.295,1.33,11432.0
2014-07-23,1.33,1.33,1.3,1.3,80042.0
2014-07-24,1.31,1.33,1.31,1.33,55090.0
2014-07-25,1.325,1.325,1.31,1.32,36491.0
2014-07-28,1.32,1.32,1.295,1.32,65214.0
2014-07-29,1.355,1.4,1.35,1.36,394353.0
2014-07-30,1.38,1.385,1.355,1.375,408563.0
2014-07-31,1.385,1.4,1.375,1.38,370371.0
2014-08-01,1.385,1.4,1.365,1.39,227562.0
2014-08-04,1.4,1.4,1.365,1.385,144197.0
2014-08-05,1.39,1.39,1.38,1.385,91259.0
2014-08-06,1.38,1.39,1.375,1.385,129154.0
2014-08-07,1.385,1.385,1.355,1.355,139002.0
2014-08-08,1.36,1.365,1.355,1.365,56342.0
2014-08-11,1.365,1.385,1.365,1.375,74316.0
2014-08-12,1.375,1.395,1.375,1.385,123211.0
2014-08-13,1.39,1.4,1.385,1.4,79755.0
2014-08-14,1.39,1.395,1.375,1.375,334044.0
2014-08-15,1.39,1.39,1.375,1.375,271429.0
2014-08-18,1.385,1.415,1.38,1.39,349591.0
2014-08-19,1.415,1.465,1.405,1.44,100448.0
2014-08-20,1.435,1.465,1.405,1.41,224565.0
2014-08-21,1.44,1.465,1.435,1.435,104312.0
2014-08-22,1.435,1.495,1.435,1.455,127495.0
2014-08-25,1.44,1.455,1.425,1.435,112786.0
2014-08-26,1.445,1.47,1.435,1.44,363503.0
2014-08-27,1.465,1.47,1.39,1.415,320750.0
2014-08-28,1.415,1.43,1.405,1.415,454217.0
2014-08-29,1.415,1.46,1.415,1.445,329665.0
2014-09-01,1.455,1.525,1.445,1.495,578167.0
2014-09-02,1.505,1.575,1.495,1.565,217925.0
2014-09-03,1.57,1.595,1.52,1.55,255577.0
2014-09-04,1.575,1.575,1.54,1.575,62886.0
2014-09-05,1.575,1.575,1.525,1.57,285756.0
2014-09-08,1.57,1.6,1.52,1.535,110773.0
2014-09-09,1.535,1.55,1.52,1.545,158391.0
2014-09-10,1.545,1.55,1.535,1.545,249835.0
2014-09-11,1.535,1.56,1.525,1.545,115922.0
2014-09-12,1.525,1.54,1.52,1.535,45395.0
2014-09-15,1.535,1.535,1.48,1.52,184854.0
2014-09-16,1.52,1.535,1.485,1.51,63906.0
2014-09-17,1.495,1.52,1.465,1.495,155149.0
2014-09-18,1.485,1.535,1.48,1.535,148355.0
2014-09-19,1.515,1.59,1.515,1.565,550267.0
2014-09-22,1.55,1.585,1.545,1.545,196747.0
2014-09-23,1.565,1.565,1.535,1.55,127600.0
2014-09-24,1.545,1.585,1.51,1.57,303924.0
2014-09-25,1.585,1.585,1.54,1.55,157953.0
2014-09-26,1.515,1.545,1.49,1.54,117992.0
2014-09-29,1.54,1.54,1.48,1.485,130637.0
2014-09-30,1.48,1.545,1.48,1.54,105456.0
2014-10-01,1.54,1.55,1.515,1.55,43973.0
2014-10-02,1.54,1.585,1.495,1.495,163368.0
2014-10-03,1.51,1.51,1.485,1.485,112671.0
2014-10-06,1.495,1.505,1.485,1.485,6872.0
2014-10-07,1.495,1.495,1.47,1.495,155831.0
2014-10-08,1.485,1.485,1.455,1.465,60216.0
2014-10-09,1.47,1.495,1.44,1.44,313840.0
2014-10-10,1.43,1.46,1.36,1.39,336533.0
2014-10-13,1.39,1.445,1.385,1.43,186401.0
2014-10-14,1.41,1.465,1.405,1.43,303734.0
2014-10-15,1.44,1.44,1.405,1.415,130873.0
2014-10-16,1.485,1.505,1.455,1.465,702310.0
2014-10-17,1.51,1.535,1.44,1.44,532249.0
2014-10-20,1.51,1.51,1.44,1.44,261591.0
2014-10-21,1.47,1.47,1.44,1.44,172723.0
2014-10-22,1.465,1.49,1.44,1.44,284357.0
2014-10-23,1.455,1.455,1.435,1.435,201141.0
2014-10-24,1.44,1.465,1.44,1.455,259201.0
2014-10-27,1.465,1.49,1.455,1.49,101825.0
2014-10-28,1.495,1.505,1.47,1.49,229666.0
2014-10-29,1.49,1.51,1.465,1.465,107925.0
2014-10-30,1.48,1.505,1.465,1.465,90864.0
2014-10-31,1.47,1.52,1.47,1.52,176530.0
2014-11-03,1.49,1.52,1.49,1.52,141621.0
2014-11-04,1.495,1.52,1.485,1.515,127446.0
2014-11-05,1.505,1.515,1.49,1.49,111756.0
2014-11-06,1.49,1.505,1.465,1.465,140908.0
2014-11-07,1.445,1.46,1.43,1.455,197118.0
2014-11-10,1.46,1.47,1.44,1.46,58573.0
2014-11-11,1.46,1.51,1.455,1.51,143153.0
2014-11-12,1.5,1.505,1.46,1.48,174840.0
2014-11-13,1.49,1.49,1.465,1.47,129429.0
2014-11-14,1.485,1.485,1.465,1.465,223912.0
2014-11-17,1.48,1.48,1.46,1.46,199560.0
2014-11-18,1.48,1.49,1.46,1.46,318331.0
2014-11-19,1.48,1.49,1.47,1.48,144964.0
2014-11-20,1.47,1.54,1.46,1.54,257399.0
2014-11-21,1.535,1.55,1.51,1.54,229212.0
2014-11-24,1.55,1.55,1.495,1.525,361436.0
2014-11-25,1.525,1.575,1.48,1.48,332683.0
2014-11-26,1.495,1.495,1.455,1.48,205051.0
2014-11-27,1.465,1.535,1.465,1.495,238799.0
2014-11-28,1.49,1.525,1.455,1.485,191759.0
2014-12-01,1.455,1.515,1.455,1.455,127865.0
2014-12-02,1.455,1.495,1.445,1.455,86838.0
2014-12-03,1.47,1.585,1.47,1.515,301443.0
2014-12-04,1.515,1.54,1.46,1.48,303132.0
2014-12-05,1.495,1.52,1.46,1.47,109330.0
2014-12-08,1.485,1.505,1.46,1.46,62152.0
2014-12-09,1.47,1.49,1.445,1.46,178845.0
2014-12-10,1.465,1.485,1.455,1.465,124675.0
2014-12-11,1.465,1.465,1.385,1.425,363758.0
2014-12-12,1.425,1.46,1.415,1.415,139952.0
2014-12-15,1.43,1.44,1.385,1.415,146396.0
2014-12-16,1.415,1.445,1.415,1.415,199225.0
2014-12-17,1.48,1.48,1.415,1.415,135688.0
2014-12-18,1.445,1.47,1.435,1.44,211277.0
2014-12-19,1.455,1.51,1.455,1.505,135588.0
2014-12-22,1.51,1.525,1.47,1.495,107082.0
2014-12-23,1.495,1.495,1.455,1.46,72851.0
2014-12-24,1.48,1.515,1.48,1.495,99673.0
2014-12-29,1.515,1.525,1.495,1.51,10544.0
2014-12-30,1.495,1.525,1.485,1.485,54143.0
2014-12-31,1.49,1.54,1.485,1.54,4258.0
2015-01-02,1.525,1.54,1.485,1.49,48238.0
2015-01-05,1.485,1.52,1.48,1.52,87351.0
2015-01-06,1.495,1.57,1.495,1.55,85827.0
2015-01-07,1.54,1.56,1.48,1.52,48984.0
2015-01-08,1.51,1.515,1.485,1.51,290281.0
2015-01-09,1.51,1.565,1.485,1.565,51305.0
2015-01-12,1.51,1.515,1.485,1.49,75280.0
2015-01-13,1.51,1.515,1.48,1.48,69044.0
2015-01-14,1.48,1.485,1.445,1.445,98161.0
2015-01-15,1.455,1.455,1.41,1.445,163785.0
2015-01-16,1.435,1.48,1.435,1.445,19420.0
2015-01-19,1.445,1.465,1.4,1.445,132025.0
2015-01-20,1.46,1.48,1.46,1.46,56733.0
2015-01-21,1.48,1.49,1.445,1.48,65997.0
2015-01-22,1.485,1.485,1.435,1.48,120637.0
2015-01-23,1.435,1.445,1.415,1.445,72872.0
2015-01-27,1.455,1.48,1.44,1.48,126993.0
2015-01-28,1.48,1.485,1.44,1.445,66054.0
2015-01-29,1.455,1.505,1.445,1.48,68576.0
2015-01-30,1.505,1.505,1.46,1.48,198756.0
2015-02-02,1.505,1.515,1.505,1.51,171175.0
2015-02-03,1.51,1.51,1.49,1.51,141940.0
2015-02-04,1.51,1.525,1.505,1.525,201839.0
2015-02-05,1.52,1.525,1.505,1.515,171104.0
2015-02-06,1.515,1.54,1.49,1.54,213884.0
2015-02-09,1.54,1.55,1.525,1.54,176130.0
2015-02-10,1.545,1.545,1.5,1.52,79482.0
2015-02-11,1.525,1.545,1.505,1.545,275287.0
2015-02-12,1.545,1.55,1.51,1.545,108971.0
2015-02-13,1.545,1.685,1.54,1.625,175542.0
2015-02-16,1.68,1.755,1.67,1.685,118490.0
2015-02-17,1.695,1.7,1.675,1.68,60165.0
2015-02-18,1.695,1.695,1.665,1.665,406751.0
2015-02-19,1.695,1.695,1.655,1.695,112942.0
2015-02-20,1.68,1.695,1.665,1.665,112391.0
2015-02-23,1.645,1.695,1.645,1.695,65387.0
2015-02-24,1.67,1.68,1.65,1.665,37972.0
2015-02-25,1.665,1.695,1.645,1.645,87189.0
2015-02-26,1.645,1.675,1.63,1.665,69669.0
2015-02-27,1.63,1.665,1.63,1.645,46895.0
2015-03-02,1.665,1.695,1.645,1.675,35019.0
2015-03-03,1.675,1.695,1.645,1.665,24926.0
2015-03-04,1.655,1.655,1.63,1.64,15410.0
2015-03-05,1.64,1.655,1.63,1.645,62304.0
2015-03-06,1.665,1.685,1.665,1.675,126934.0
2015-03-09,1.675,1.775,1.675,1.755,331447.0
2015-03-10,1.755,1.91,1.755,1.815,460704.0
2015-03-11,1.88,1.88,1.825,1.84,428063.0
2015-03-12,1.88,1.89,1.835,1.84,413267.0
2015-03-13,1.85,1.865,1.835,1.85,355674.0
2015-03-16,1.855,1.88,1.83,1.83,268090.0
2015-03-17,1.88,1.915,1.855,1.875,407437.0
2015-03-18,1.89,1.92,1.87,1.875,292486.0
2015-03-19,1.93,1.93,1.89,1.895,170929.0
2015-03-20,1.92,1.945,1.89,1.9,348786.0
2015-03-23,1.945,2.02,1.925,1.965,367353.0
2015-03-24,2.015,2.11,1.98,2.0,813938.0
2015-03-25,2.065,2.065,2.01,2.035,461622.0
2015-03-26,2.04,2.05,1.995,2.025,302387.0
2015-03-27,2.025,2.05,2.02,2.04,414927.0
2015-03-30,2.065,2.065,2.025,2.045,932894.0
2015-03-31,2.05,2.065,2.04,2.05,653554.0
2015-04-01,2.05,2.065,2.04,2.04,246512.0
2015-04-02,2.045,2.05,2.04,2.045,269659.0
2015-04-07,2.06,2.065,2.035,2.045,154172.0
2015-04-08,2.075,2.075,2.035,2.045,238052.0
2015-04-09,2.045,2.07,2.035,2.045,239278.0
2015-04-10,2.045,2.05,2.025,2.025,170001.0
2015-04-13,2.06,2.065,2.025,2.045,282542.0
2015-04-14,2.045,2.065,2.025,2.035,350999.0
2015-04-15,2.04,2.045,2.02,2.045,135153.0
2015-04-16,2.045,2.045,1.97,2.015,288801.0
2015-04-17,2.035,2.065,2.0,2.035,145843.0
2015-04-20,1.995,2.065,1.99,2.045,239973.0
2015-04-21,2.045,2.06,2.02,2.04,113734.0
2015-04-22,2.05,2.065,2.025,2.045,154787.0
2015-04-23,2.045,2.075,2.02,2.045,289230.0
2015-04-24,2.05,2.095,2.02,2.06,170947.0
2015-04-27,2.11,2.145,2.075,2.11,294355.0
2015-04-28,2.1,2.115,2.075,2.095,126401.0
2015-04-29,2.09,2.11,2.06,2.1,129626.0
2015-04-30,2.1,2.125,2.075,2.115,306080.0
2015-05-01,2.14,2.205,2.12,2.17,210358.0
2015-05-04,2.195,2.21,2.14,2.19,330786.0
2015-05-05,2.215,2.22,2.17,2.185,559482.0
2015-05-06,2.195,2.195,2.085,2.09,192097.0
2015-05-07,2.095,2.1,2.01,2.075,261743.0
2015-05-08,2.06,2.06,2.025,2.05,278770.0
2015-05-11,2.06,2.065,2.0,2.015,151109.0
2015-05-12,2.025,2.035,2.0,2.035,596345.0
2015-05-13,2.015,2.015,1.94,1.97,531550.0
2015-05-14,1.97,2.0,1.91,1.94,402618.0
2015-05-15,1.97,1.975,1.94,1.965,903551.0
2015-05-18,1.965,1.995,1.95,1.975,77161.0
2015-05-19,1.995,2.085,1.965,2.07,207591.0
2015-05-20,2.075,2.075,2.05,2.065,88758.0
2015-05-21,2.06,2.09,2.02,2.035,172670.0
2015-05-22,2.01,2.035,2.01,2.025,126117.0
2015-05-25,2.025,2.09,2.02,2.075,150923.0
2015-05-26,2.09,2.09,2.035,2.07,93601.0
2015-05-27,2.05,2.075,2.015,2.045,127330.0
2015-05-28,2.015,2.07,1.98,2.0,155477.0
2015-05-29,2.025,2.06,1.965,1.965,347954.0
2015-06-01,2.0,2.07,2.0,2.045,236262.0
2015-06-02,2.075,2.085,2.07,2.075,176776.0
2015-06-03,2.09,2.095,2.045,2.07,207600.0
2015-06-04,2.1,2.145,2.075,2.125,243247.0
2015-06-05,2.125,2.135,2.085,2.125,134970.0
2015-06-09,2.11,2.145,2.1,2.1,147903.0
2015-06-10,2.14,2.175,2.12,2.17,177639.0
2015-06-11,2.255,2.265,2.175,2.195,354784.0
2015-06-12,2.22,2.22,2.09,2.14,166302.0
2015-06-15,2.255,2.255,2.255,2.255,0.0
2015-06-16,2.255,2.255,2.255,2.255,0.0
2015-06-17,2.255,2.255,2.255,2.255,0.0
2015-06-18,2.32,2.515,2.315,2.32,837069.0
2015-06-19,2.34,2.34,2.175,2.205,1215345.0
2015-06-22,2.21,2.225,2.17,2.19,619940.0
2015-06-23,2.225,2.275,2.19,2.225,501194.0
2015-06-24,2.225,2.235,2.21,2.225,617976.0
2015-06-25,2.225,2.27,2.21,2.235,228100.0
2015-06-26,2.225,2.255,2.195,2.255,304124.0
2015-06-29,2.245,2.275,2.185,2.255,641809.0
2015-06-30,2.26,2.29,2.23,2.255,424923.0
2015-07-01,2.255,2.26,2.225,2.255,351208.0
2015-07-02,2.255,2.275,2.245,2.255,324106.0
2015-07-03,2.255,2.255,2.23,2.255,293870.0
2015-07-06,2.23,2.235,2.205,2.225,419676.0
2015-07-07,2.23,2.26,2.165,2.215,668763.0
2015-07-08,2.215,2.23,2.175,2.205,460259.0
2015-07-09,2.19,2.23,2.17,2.175,187484.0
2015-07-10,2.19,2.21,2.19,2.195,356847.0
2015-07-13,2.195,2.21,2.19,2.19,280164.0
2015-07-14,2.21,2.255,2.185,2.225,480423.0
2015-07-15,2.225,2.245,2.2,2.225,322318.0
2015-07-16,2.245,2.245,2.205,2.225,393542.0
2015-07-17,2.215,2.225,2.195,2.21,474289.0
2015-07-20,2.225,2.225,2.19,2.19,632978.0
2015-07-21,2.19,2.215,2.175,2.205,720764.0
2015-07-22,2.21,2.3,2.19,2.275,789106.0
2015-07-23,2.255,2.31,2.245,2.26,249107.0
2015-07-24,2.255,2.28,2.215,2.26,337610.0
2015-07-27,2.25,2.275,2.23,2.255,438929.0
2015-07-28,2.25,2.25,2.225,2.235,370354.0
2015-07-29,2.245,2.29,2.235,2.29,580985.0
2015-07-30,2.31,2.35,2.3,2.32,534419.0
2015-07-31,2.33,2.35,2.3,2.31,565851.0
2015-08-03,2.3,2.35,2.29,2.335,337391.0
2015-08-04,2.38,2.47,2.36,2.455,1113020.0
2015-08-05,2.49,2.515,2.43,2.44,1359424.0
2015-08-06,2.45,2.49,2.4,2.4,360602.0
2015-08-07,2.42,2.47,2.37,2.41,346784.0
2015-08-10,2.44,2.44,2.37,2.375,253878.0
2015-08-11,2.43,2.43,2.34,2.35,173821.0
2015-08-12,2.36,2.38,2.335,2.34,313979.0
2015-08-13,2.335,2.345,2.275,2.3,652474.0
2015-08-14,2.29,2.32,2.28,2.29,388682.0
2015-08-17,2.315,2.33,2.295,2.31,242504.0
2015-08-18,2.32,2.38,2.29,2.295,608529.0
2015-08-19,2.295,2.325,2.275,2.3,668841.0
2015-08-20,2.315,2.355,2.27,2.295,458390.0
2015-08-21,2.315,2.355,2.27,2.355,694935.0
2015-08-24,2.29,2.33,2.26,2.315,623187.0
2015-08-25,2.275,2.28,2.225,2.26,818310.0
2015-08-26,2.27,2.28,2.245,2.255,1422919.0
2015-08-27,2.26,2.355,2.26,2.295,885899.0
2015-08-28,2.355,2.38,2.29,2.355,623310.0
2015-08-31,2.38,2.475,2.34,2.45,945675.0
2015-09-01,2.47,2.47,2.34,2.4,1232609.0
2015-09-02,2.34,2.39,2.3,2.34,468789.0
2015-09-03,2.34,2.38,2.27,2.335,942367.0
2015-09-04,2.35,2.39,2.295,2.355,991836.0
2015-09-07,2.35,2.35,2.28,2.32,419222.0
2015-09-08,2.37,2.395,2.345,2.37,612854.0
2015-09-09,2.415,2.435,2.36,2.395,537012.0
2015-09-10,2.41,2.41,2.3,2.37,629512.0
2015-09-11,2.34,2.435,2.34,2.39,547899.0
2015-09-14,2.395,2.505,2.38,2.495,676447.0
2015-09-15,2.49,2.525,2.455,2.525,1374069.0
2015-09-16,2.535,2.565,2.485,2.515,812022.0
2015-09-17,2.55,2.555,2.495,2.51,1150910.0
2015-09-18,2.535,2.605,2.47,2.475,2230682.0
2015-09-21,2.46,2.47,2.415,2.45,648267.0
2015-09-22,2.485,2.495,2.46,2.475,827513.0
2015-09-23,2.475,2.515,2.435,2.435,1438485.0
2015-09-24,2.44,2.515,2.44,2.475,1094036.0
2015-09-25,2.505,2.505,2.47,2.495,812283.0
2015-09-28,2.51,2.51,2.475,2.51,772533.0
2015-09-29,2.505,2.505,2.46,2.475,1411042.0
2015-09-30,2.455,2.49,2.44,2.475,473568.0
2015-10-01,2.475,2.51,2.46,2.51,722341.0
2015-10-02,2.485,2.51,2.475,2.485,656454.0
2015-10-05,2.47,2.51,2.47,2.495,474456.0
2015-10-06,2.51,2.515,2.455,2.47,645299.0
2015-10-07,2.475,2.505,2.41,2.495,1849855.0
2015-10-08,2.505,2.51,2.43,2.44,926526.0
2015-10-09,2.47,2.495,2.455,2.46,643910.0
2015-10-12,2.46,2.475,2.44,2.44,371404.0
2015-10-13,2.45,2.47,2.44,2.46,513754.0
2015-10-14,2.47,2.485,2.44,2.45,423769.0
2015-10-15,2.46,2.49,2.44,2.47,568226.0
2015-10-16,2.505,2.505,2.46,2.47,452744.0
2015-10-19,2.47,2.49,2.45,2.455,474441.0
2015-10-20,2.455,2.475,2.455,2.47,482432.0
2015-10-21,2.46,2.47,2.45,2.455,673829.0
2015-10-22,2.45,2.455,2.43,2.44,528255.0
2015-10-23,2.455,2.46,2.44,2.455,545821.0
2015-10-26,2.455,2.46,2.435,2.45,912735.0
2015-10-27,2.455,2.47,2.435,2.44,695037.0
2015-10-28,2.45,2.45,2.43,2.44,531829.0
2015-10-29,2.45,2.45,2.41,2.435,506411.0
2015-10-30,2.42,2.43,2.415,2.42,730638.0
2015-11-02,2.42,2.42,2.4,2.415,432933.0
2015-11-03,2.42,2.51,2.415,2.505,1194495.0
2015-11-04,2.51,2.53,2.47,2.49,1163563.0
2015-11-05,2.47,2.485,2.44,2.47,636663.0
2015-11-06,2.475,2.515,2.46,2.505,1155074.0
2015-11-09,2.49,2.505,2.485,2.49,536418.0
2015-11-10,2.485,2.565,2.475,2.515,1320936.0
2015-11-11,2.515,2.52,2.475,2.505,648897.0
2015-11-12,2.505,2.515,2.495,2.495,680355.0
2015-11-13,2.475,2.505,2.455,2.475,743807.0
2015-11-16,2.44,2.45,2.4,2.435,733135.0
2015-11-17,2.44,2.51,2.44,2.505,1180535.0
2015-11-18,2.525,2.555,2.51,2.55,548429.0
2015-11-19,2.575,2.85,2.57,2.665,1548275.0
2015-11-20,2.665,2.665,2.625,2.64,628578.0
2015-11-23,2.685,2.685,2.64,2.645,718545.0
2015-11-24,2.645,2.645,2.605,2.605,465166.0
2015-11-25,2.625,2.645,2.605,2.64,456838.0
2015-11-26,2.64,2.695,2.625,2.65,463309.0
2015-11-27,2.68,2.72,2.67,2.7,1223812.0
2015-11-30,2.7,2.745,2.7,2.715,3896846.0
2015-12-01,2.74,2.775,2.705,2.765,1164582.0
2015-12-02,2.755,2.755,2.69,2.72,848306.0
2015-12-03,2.705,2.745,2.7,2.715,553819.0
2015-12-04,2.67,2.69,2.63,2.69,704780.0
2015-12-07,2.7,2.72,2.68,2.705,826207.0
2015-12-08,2.69,2.72,2.685,2.705,918459.0
2015-12-09,2.7,2.72,2.69,2.705,538284.0
2015-12-10,2.715,2.735,2.7,2.725,964523.0
2015-12-11,2.725,2.805,2.72,2.795,1169723.0
2015-12-14,2.745,2.795,2.735,2.775,850825.0
2015-12-15,2.775,2.805,2.74,2.755,1055877.0
2015-12-16,2.765,2.84,2.76,2.83,697346.0
2015-12-17,2.88,2.945,2.88,2.92,1395058.0
2015-12-18,2.9,2.945,2.88,2.9,1077128.0
2015-12-21,2.875,2.92,2.87,2.89,728987.0
2015-12-22,2.915,2.92,2.84,2.85,1021120.0
2015-12-23,2.88,2.88,2.815,2.82,749892.0
2015-12-24,2.88,2.88,2.785,2.8,365827.0
2015-12-29,2.82,2.895,2.8,2.875,466359.0
2015-12-30,2.89,2.935,2.88,2.9,492740.0
2015-12-31,2.91,2.91,2.84,2.84,426170.0
2016-01-04,2.875,2.915,2.875,2.895,413793.0
2016-01-05,2.91,2.91,2.835,2.84,576527.0
2016-01-06,2.84,2.84,2.795,2.805,535720.0
2016-01-07,2.785,2.85,2.78,2.78,772815.0
2016-01-08,2.775,2.775,2.68,2.74,573655.0
2016-01-11,2.725,2.74,2.665,2.69,588025.0
2016-01-12,2.7,2.74,2.69,2.715,910190.0
2016-01-13,2.745,2.795,2.74,2.74,1128928.0
2016-01-14,2.725,2.725,2.585,2.63,1614566.0
2016-01-15,2.705,2.74,2.63,2.645,703686.0
2016-01-18,2.645,2.705,2.605,2.705,747407.0
2016-01-19,2.705,2.78,2.705,2.705,961963.0
2016-01-20,2.74,2.74,2.715,2.715,592680.0
2016-01-21,2.775,2.78,2.715,2.72,700781.0
2016-01-22,2.74,2.76,2.715,2.74,555426.0
2016-01-25,2.775,2.78,2.76,2.78,570543.0
2016-01-27,2.78,2.795,2.755,2.76,506915.0
2016-01-28,2.76,2.8,2.735,2.765,1032699.0
2016-01-29,2.84,2.875,2.83,2.84,1490128.0
2016-02-01,2.875,2.915,2.86,2.915,706595.0
2016-02-02,2.915,2.975,2.84,2.855,1004238.0
2016-02-03,2.86,2.88,2.835,2.835,794869.0
2016-02-04,2.855,2.87,2.805,2.87,724041.0
2016-02-05,2.91,2.91,2.795,2.83,832276.0
2016-02-08,2.83,2.86,2.82,2.83,658258.0
2016-02-09,2.82,2.84,2.765,2.765,877696.0
2016-02-10,2.78,2.805,2.69,2.705,1198603.0
2016-02-11,2.745,2.84,2.745,2.8,1482319.0
2016-02-12,2.8,2.805,2.78,2.785,556771.0
2016-02-15,2.82,2.84,2.775,2.78,652545.0
2016-02-16,2.805,2.875,2.78,2.87,776362.0
2016-02-17,2.89,2.91,2.85,2.87,632996.0
2016-02-18,2.975,3.16,2.945,3.14,1543313.0
2016-02-19,3.215,3.425,3.2,3.31,3464293.0
2016-02-22,3.38,3.415,3.33,3.36,2203064.0
2016-02-23,3.41,3.415,3.27,3.315,1559317.0
2016-02-24,3.315,3.35,3.275,3.29,1096493.0
2016-02-25,3.31,3.315,3.22,3.235,833823.0
2016-02-26,3.235,3.255,3.165,3.18,949364.0
2016-02-29,3.185,3.205,3.16,3.18,739106.0
2016-03-01,3.18,3.205,3.16,3.185,696927.0
2016-03-02,3.235,3.245,3.185,3.225,694877.0
2016-03-03,3.235,3.24,3.175,3.195,806683.0
2016-03-04,3.2,3.2,3.11,3.11,1515967.0
2016-03-07,3.145,3.145,3.015,3.025,1794683.0
2016-03-08,3.05,3.05,2.975,2.985,1183617.0
2016-03-09,3.01,3.06,2.995,3.03,831028.0
2016-03-10,3.045,3.085,3.01,3.015,1319175.0
2016-03-11,3.035,3.09,3.015,3.085,908526.0
2016-03-14,3.11,3.14,3.045,3.05,1191806.0
2016-03-15,3.085,3.13,3.07,3.085,665872.0
2016-03-16,3.08,3.135,3.025,3.03,738856.0
2016-03-17,3.13,3.13,3.05,3.1,1190414.0
2016-03-18,3.105,3.105,3.06,3.085,336547.0
2016-03-21,3.085,3.105,3.075,3.08,1096208.0
2016-03-22,3.095,3.14,3.08,3.135,630340.0
2016-03-23,3.14,3.16,3.1,3.16,548953.0
2016-03-24,3.14,3.205,3.115,3.19,1253723.0
2016-03-29,3.21,3.23,3.135,3.15,835259.0
2016-03-30,3.17,3.175,3.095,3.095,1003022.0
2016-03-31,3.12,3.175,3.12,3.17,804612.0
2016-04-01,3.17,3.185,3.135,3.175,942288.0
2016-04-04,3.195,3.205,3.175,3.185,539024.0
2016-04-05,3.17,3.185,3.115,3.115,812230.0
2016-04-06,3.115,3.21,3.095,3.195,1190041.0
2016-04-07,3.23,3.28,3.155,3.19,1263759.0
2016-04-08,3.16,3.24,3.14,3.21,771863.0
2016-04-11,3.215,3.23,3.17,3.19,799136.0
2016-04-12,3.205,3.205,3.16,3.16,874265.0
2016-04-13,3.195,3.205,3.155,3.155,761190.0
2016-04-14,3.175,3.205,3.13,3.19,868669.0
2016-04-15,3.205,3.285,3.2,3.265,853116.0
2016-04-18,3.27,3.3,3.245,3.245,980734.0
2016-04-19,3.305,3.35,3.25,3.3,1904797.0
2016-04-20,3.325,3.415,3.3,3.3,2304560.0
2016-04-21,3.37,3.465,3.335,3.435,1430589.0
2016-04-22,3.525,3.54,3.37,3.39,1105131.0
2016-04-26,3.415,3.425,3.36,3.37,877856.0
2016-04-27,3.43,3.435,3.395,3.405,692316.0
2016-04-28,3.425,3.445,3.395,3.43,1009799.0
2016-04-29,3.425,3.435,3.41,3.425,1168224.0
2016-05-02,3.415,3.465,3.415,3.445,920513.0
2016-05-03,3.47,3.49,3.415,3.465,854211.0
2016-05-04,3.5,3.515,3.37,3.37,1602134.0
2016-05-05,3.36,3.405,3.35,3.38,854018.0
2016-05-06,3.395,3.41,3.34,3.375,866494.0
2016-05-09,3.39,3.405,3.37,3.405,491098.0
2016-05-10,3.39,3.43,3.39,3.395,818995.0
2016-05-11,3.435,3.435,3.375,3.405,859932.0
2016-05-12,3.395,3.395,3.32,3.335,835508.0
2016-05-13,3.355,3.375,3.335,3.355,1358772.0
2016-05-16,3.355,3.39,3.34,3.36,548185.0
2016-05-17,3.39,3.435,3.375,3.43,528811.0
2016-05-18,3.435,3.45,3.37,3.38,653452.0
2016-05-19,3.395,3.405,3.32,3.325,789017.0
2016-05-20,3.325,3.435,3.315,3.43,578102.0
2016-05-23,3.435,3.47,3.43,3.45,792384.0
2016-05-24,3.47,3.515,3.445,3.48,1162111.0
2016-05-25,3.54,3.56,3.48,3.5,1014530.0
2016-05-26,3.505,3.54,3.45,3.49,540345.0
2016-05-27,3.505,3.555,3.505,3.535,556657.0
2016-05-30,3.57,3.6,3.56,3.595,840050.0
2016-05-31,3.595,3.65,3.57,3.65,1174442.0
2016-06-01,3.65,3.68,3.615,3.63,1107386.0
2016-06-02,3.655,3.67,3.61,3.61,582839.0
2016-06-03,3.625,3.68,3.61,3.645,520653.0
2016-06-06,3.68,3.68,3.58,3.655,608339.0
2016-06-07,3.685,3.685,3.6,3.625,1100880.0
2016-06-08,3.63,3.645,3.595,3.615,559402.0
2016-06-09,3.65,3.685,3.6,3.68,513245.0
2016-06-10,3.68,3.71,3.655,3.705,687576.0
2016-06-14,3.645,3.67,3.63,3.63,956850.0
2016-06-15,3.63,3.68,3.61,3.615,603921.0
2016-06-16,3.645,3.68,3.61,3.61,669781.0
2016-06-17,3.68,3.68,3.61,3.61,391693.0
2016-06-20,3.61,3.635,3.58,3.6,664436.0
2016-06-21,3.645,3.685,3.595,3.67,549927.0
2016-06-22,3.68,3.69,3.655,3.685,549712.0
2016-06-23,3.645,3.69,3.645,3.68,432750.0
2016-06-24,3.69,3.705,3.575,3.6,1185393.0
2016-06-27,3.555,3.705,3.505,3.65,945668.0
2016-06-28,3.645,3.7,3.625,3.655,1076597.0
2016-06-29,3.725,3.9,3.705,3.83,1801796.0
2016-06-30,3.885,3.925,3.795,3.795,1909183.0
2016-07-01,3.775,3.85,3.755,3.79,1226088.0
2016-07-04,3.79,3.83,3.76,3.81,791494.0
2016-07-05,3.78,3.81,3.7,3.72,1208795.0
2016-07-06,3.71,3.74,3.615,3.665,2084396.0
2016-07-07,3.655,3.665,3.635,3.645,1664655.0
2016-07-08,3.645,3.665,3.6,3.625,1024128.0
2016-07-11,3.645,3.745,3.64,3.735,946264.0
2016-07-12,3.76,3.78,3.705,3.705,1162244.0
2016-07-13,3.765,3.765,3.705,3.74,793861.0
2016-07-14,3.755,3.8,3.72,3.74,1196579.0
2016-07-15,3.8,3.8,3.72,3.72,926424.0
2016-07-18,3.72,3.785,3.72,3.765,516289.0
2016-07-19,3.775,3.83,3.74,3.795,556985.0
2016-07-20,3.81,3.89,3.79,3.835,1061841.0
2016-07-21,3.885,3.9,3.79,3.82,744907.0
2016-07-22,3.855,3.855,3.785,3.81,609333.0
2016-07-25,3.875,3.92,3.85,3.855,887436.0
2016-07-26,3.815,3.885,3.8,3.885,889528.0
2016-07-27,3.875,3.905,3.83,3.85,946783.0
2016-07-28,3.885,3.945,3.865,3.925,1088475.0
2016-07-29,3.94,3.975,3.905,3.93,983037.0
2016-08-01,3.93,3.975,3.93,3.945,958624.0
2016-08-02,3.93,3.96,3.855,3.865,1030240.0
2016-08-03,3.79,3.865,3.745,3.82,1535874.0
2016-08-04,3.845,3.845,3.73,3.78,1690505.0
2016-08-05,3.79,3.87,3.78,3.81,1429334.0
2016-08-08,3.82,3.87,3.81,3.865,1196208.0
2016-08-09,3.885,3.885,3.82,3.855,1032100.0
2016-08-10,3.855,3.885,3.83,3.87,810001.0
2016-08-11,3.885,3.94,3.865,3.91,947202.0
2016-08-12,3.93,3.945,3.885,3.905,867758.0
2016-08-15,3.905,3.96,3.9,3.945,467793.0
2016-08-16,3.945,3.945,3.885,3.91,1164173.0
2016-08-17,3.92,3.975,3.92,3.975,980328.0
2016-08-18,4.11,4.235,4.105,4.215,2524261.0
2016-08-19,4.29,4.415,4.26,4.38,2573107.0
2016-08-22,4.4,4.51,4.4,4.455,988694.0
2016-08-23,4.455,4.47,4.315,4.345,1468537.0
2016-08-24,4.345,4.38,4.26,4.27,1464978.0
2016-08-25,4.29,4.385,4.275,4.34,1124994.0
2016-08-26,4.345,4.36,4.275,4.295,814599.0
2016-08-29,4.275,4.295,4.18,4.23,1008841.0
2016-08-30,4.25,4.285,4.16,4.16,1315037.0
2016-08-31,4.15,4.22,4.09,4.19,1397835.0
2016-09-01,4.195,4.28,4.19,4.265,1088416.0
2016-09-02,4.37,4.4,4.285,4.295,1274643.0
2016-09-05,4.32,4.44,4.315,4.37,1310278.0
2016-09-06,4.38,4.4,4.33,4.38,712910.0
2016-09-07,4.38,4.45,4.37,4.38,913505.0
2016-09-08,4.39,4.405,4.31,4.31,956614.0
2016-09-09,4.32,4.35,4.24,4.28,878330.0
2016-09-12,4.22,4.22,4.15,4.195,1263485.0
2016-09-13,4.225,4.26,4.21,4.21,977983.0
2016-09-14,4.205,4.205,4.02,4.045,2215500.0
2016-09-15,4.015,4.035,3.98,4.01,2426065.0
2016-09-16,4.035,4.19,4.02,4.15,1531804.0
2016-09-19,4.185,4.24,4.17,4.195,299607.0
2016-09-20,4.23,4.25,4.17,4.22,1089654.0
2016-09-21,4.22,4.24,4.205,4.24,807472.0
2016-09-22,4.28,4.335,4.26,4.32,1102965.0
2016-09-23,4.365,4.38,4.285,4.335,875873.0
2016-09-26,4.315,4.32,4.265,4.295,677350.0
2016-09-27,4.295,4.295,4.295,4.295,0.0
2016-09-28,4.28,4.28,4.15,4.22,2956127.0
2016-09-29,4.245,4.28,4.23,4.265,1267188.0
2016-09-30,4.25,4.275,4.205,4.225,1591043.0
2016-10-03,4.225,4.225,4.14,4.155,1080558.0
2016-10-04,4.155,4.27,4.135,4.25,3127228.0
2016-10-05,4.28,4.39,4.265,4.345,2263001.0
2016-10-06,4.38,4.38,4.245,4.245,1914654.0
2016-10-07,4.28,4.295,4.185,4.22,1718737.0
2016-10-10,4.21,4.26,4.065,4.08,2068686.0
2016-10-11,4.09,4.2,4.09,4.14,1753755.0
2016-10-12,4.15,4.15,3.965,3.99,2907893.0
2016-10-13,3.975,4.0,3.895,3.895,2550077.0
2016-10-14,3.895,3.92,3.715,3.835,5093717.0
2016-10-17,3.8,3.865,3.78,3.835,1519669.0
2016-10-18,3.815,3.86,3.8,3.805,1394746.0
2016-10-19,3.835,3.895,3.82,3.855,1541018.0
2016-10-20,3.875,3.88,3.785,3.835,1721429.0
2016-10-21,3.815,3.835,3.66,3.68,2160545.0
2016-10-24,3.655,3.75,3.61,3.745,2131791.0
2016-10-25,3.765,3.805,3.735,3.765,922482.0
2016-10-26,3.765,3.785,3.655,3.655,1451890.0
2016-10-27,3.63,3.655,3.55,3.59,3034583.0
2016-10-28,3.585,3.62,3.555,3.59,1874008.0
2016-10-31,3.56,3.6,3.555,3.575,1293499.0
2016-11-01,3.57,3.575,3.47,3.505,1620446.0
2016-11-02,3.465,3.505,3.365,3.495,3013337.0
2016-11-03,3.45,3.58,3.45,3.525,1716526.0
2016-11-04,3.505,3.59,3.505,3.56,1971709.0
2016-11-07,3.57,3.63,3.54,3.625,2021616.0
2016-11-08,3.71,3.84,3.655,3.815,3776477.0
2016-11-09,3.86,3.86,3.495,3.625,3117952.0
2016-11-10,3.835,3.86,3.695,3.79,2240451.0
2016-11-11,3.8,3.815,3.71,3.785,2337746.0
2016-11-14,3.805,3.805,3.655,3.665,1108755.0
2016-11-15,3.655,3.69,3.61,3.62,929490.0
2016-11-16,3.62,3.62,3.515,3.55,1389746.0
2016-11-17,3.535,3.675,3.495,3.63,1411218.0
2016-11-18,3.665,3.675,3.605,3.66,778498.0
2016-11-21,3.665,3.68,3.605,3.625,1490898.0
2016-11-22,3.625,3.655,3.605,3.625,1146761.0
2016-11-23,3.61,3.61,3.515,3.56,2471953.0
2016-11-24,3.555,3.585,3.52,3.55,1406298.0
2016-11-25,3.55,3.575,3.435,3.57,2425194.0
2016-11-28,3.59,3.59,3.485,3.5,1746771.0
2016-11-29,3.5,3.515,3.43,3.465,2191192.0
2016-11-30,3.5,3.5,3.43,3.465,1337138.0
2016-12-01,3.465,3.515,3.45,3.515,1107604.0
2016-12-02,3.52,3.52,3.4,3.415,1304523.0
2016-12-05,3.48,3.55,3.395,3.48,3258098.0
2016-12-06,3.515,3.55,3.425,3.5,2078523.0
2016-12-07,3.595,3.805,3.555,3.77,2523096.0
2016-12-08,3.815,3.85,3.75,3.84,1881594.0
2016-12-09,3.85,3.885,3.765,3.77,1631804.0
2016-12-12,3.77,3.78,3.625,3.725,1733357.0
2016-12-13,3.73,3.745,3.63,3.675,1255754.0
2016-12-14,3.69,3.805,3.69,3.77,1368038.0
2016-12-15,3.835,3.835,3.765,3.785,1491390.0
2016-12-16,3.785,3.82,3.77,3.815,954115.0
2016-12-19,3.8,3.84,3.79,3.825,1088683.0
2016-12-20,3.86,4.035,3.86,4.0,3037489.0
2016-12-21,4.03,4.07,3.99,4.07,3394332.0
2016-12-22,4.045,4.07,3.945,4.03,1940058.0
2016-12-23,4.055,4.12,4.03,4.045,1157860.0
2016-12-28,4.045,4.1,4.045,4.1,603757.0
2016-12-29,4.105,4.155,4.07,4.135,858537.0
2016-12-30,4.14,4.16,4.115,4.125,393428.0
2017-01-03,4.15,4.19,4.12,4.16,1229941.0
2017-01-04,4.16,4.205,4.12,4.15,831600.0
2017-01-05,4.15,4.18,4.125,4.135,813066.0
2017-01-06,4.155,4.16,4.12,4.14,705518.0
2017-01-09,4.155,4.24,4.15,4.205,1014559.0
2017-01-10,4.185,4.23,4.135,4.155,1051943.0
2017-01-11,4.16,4.16,4.05,4.085,1251206.0
2017-01-12,4.085,4.14,4.015,4.035,1207239.0
2017-01-13,4.035,4.07,4.015,4.055,792566.0
2017-01-16,4.055,4.135,4.035,4.1,738244.0
2017-01-17,4.085,4.105,4.055,4.065,1072025.0
2017-01-18,4.045,4.065,3.93,3.94,1349632.0
2017-01-19,3.975,3.995,3.91,3.91,1840737.0
2017-01-20,3.91,3.915,3.845,3.86,1819700.0
2017-01-23,3.86,3.89,3.805,3.815,1028236.0
2017-01-24,3.815,3.84,3.785,3.79,1196706.0
2017-01-25,3.825,3.895,3.77,3.84,1519757.0
2017-01-27,3.85,3.89,3.805,3.875,1167788.0
2017-01-30,3.875,3.89,3.785,3.82,774490.0
2017-01-31,3.825,3.84,3.77,3.82,1044131.0
2017-02-01,3.835,3.89,3.78,3.835,1021710.0
2017-02-02,3.835,3.885,3.81,3.87,1042300.0
2017-02-03,3.87,3.965,3.87,3.925,1558673.0
2017-02-06,3.96,3.96,3.79,3.82,1120508.0
2017-02-07,3.82,3.82,3.725,3.75,1276113.0
2017-02-08,3.75,3.815,3.73,3.805,1032993.0
2017-02-09,3.835,3.865,3.8,3.85,932269.0
2017-02-10,3.875,4.08,3.875,3.995,1549887.0
2017-02-13,4.01,4.02,3.92,4.01,1236937.0
2017-02-14,4.1,4.115,4.035,4.08,1569870.0
2017-02-15,4.08,4.135,4.0,4.125,1366453.0
2017-02-16,4.115,4.15,3.77,4.01,3928148.0
2017-02-17,4.03,4.07,3.995,4.0,1743038.0
2017-02-20,4.035,4.045,3.815,3.85,3270495.0
2017-02-21,3.85,3.985,3.835,3.975,3365426.0
2017-02-22,3.96,4.005,3.91,3.965,1130216.0
2017-02-23,4.01,4.07,3.93,4.01,2307946.0
2017-02-24,4.02,4.03,3.905,3.925,1055956.0
2017-02-27,3.975,3.98,3.94,3.975,1695557.0
2017-02-28,3.975,3.98,3.87,3.875,1241854.0
2017-03-01,3.89,3.91,3.77,3.79,1283686.0
2017-03-02,3.84,3.875,3.815,3.835,1270334.0
2017-03-03,3.835,3.84,3.78,3.8,1197952.0
2017-03-06,3.785,3.82,3.71,3.73,1982330.0
2017-03-07,3.73,3.735,3.645,3.675,2569254.0
2017-03-08,3.68,3.73,3.645,3.715,1708567.0
2017-03-09,3.735,3.815,3.73,3.8,1921943.0
2017-03-10,3.835,3.855,3.76,3.85,1725149.0
2017-03-13,3.905,3.905,3.78,3.785,1451418.0
2017-03-14,3.79,3.905,3.78,3.885,1771252.0
2017-03-15,3.835,3.94,3.82,3.94,1704291.0
2017-03-16,4.03,4.035,3.98,4.0,2444347.0
2017-03-17,4.0,4.045,3.965,4.025,1858121.0
2017-03-20,4.025,4.045,4.0,4.025,1891278.0
2017-03-21,4.0,4.035,3.975,4.0,886145.0
2017-03-22,3.96,3.995,3.925,3.925,1232700.0
2017-03-23,3.915,3.98,3.91,3.96,861400.0
2017-03-24,3.96,4.025,3.945,3.96,1129286.0
2017-03-27,3.96,3.975,3.92,3.93,844212.0
2017-03-28,3.96,3.995,3.93,3.995,973245.0
2017-03-29,3.995,4.02,3.96,4.01,816075.0
2017-03-30,4.015,4.035,3.98,4.03,858862.0
2017-03-31,4.035,4.185,4.035,4.12,2445418.0
2017-04-03,4.12,4.12,4.025,4.06,1398057.0
2017-04-04,4.035,4.085,3.995,4.0,733743.0
2017-04-05,4.025,4.065,4.0,4.015,665150.0
2017-04-06,4.015,4.015,3.955,3.965,649088.0
2017-04-07,4.0,4.01,3.93,3.94,902067.0
2017-04-10,3.96,3.965,3.89,3.89,1435307.0
2017-04-11,3.89,3.94,3.875,3.925,1793295.0
2017-04-12,3.945,3.965,3.865,3.88,1224393.0
2017-04-13,3.9,3.9,3.795,3.81,1125939.0
2017-04-18,3.805,3.83,3.77,3.775,877299.0
2017-04-19,3.775,3.795,3.755,3.77,1219767.0
2017-04-20,3.79,3.81,3.71,3.725,1140245.0
2017-04-21,3.725,3.78,3.71,3.745,1379383.0
2017-04-24,3.745,3.81,3.725,3.78,963469.0
2017-04-26,3.82,3.825,3.755,3.755,1375687.0
2017-04-27,3.775,3.775,3.705,3.71,1001404.0
2017-04-28,3.71,3.745,3.695,3.695,1460000.0
2017-05-01,3.69,3.725,3.685,3.695,1333742.0
2017-05-02,3.72,3.79,3.72,3.775,1701255.0
2017-05-03,3.805,3.84,3.755,3.78,1004644.0
2017-05-04,3.82,3.82,3.725,3.745,1294349.0
2017-05-05,3.755,3.76,3.675,3.685,1008870.0
2017-05-08,3.735,3.78,3.71,3.76,1078249.0
2017-05-09,3.795,3.855,3.77,3.84,1319816.0
2017-05-10,3.88,3.93,3.865,3.89,1721774.0
2017-05-11,3.925,3.94,3.855,3.875,1232398.0
2017-05-12,3.855,3.88,3.66,3.66,1767812.0
2017-05-15,3.69,3.705,3.565,3.59,2519924.0
2017-05-16,3.67,3.69,3.59,3.655,2173214.0
2017-05-17,3.66,3.745,3.65,3.72,2938146.0
2017-05-18,3.69,3.805,3.62,3.795,3044186.0
2017-05-19,3.795,3.805,3.74,3.77,1733717.0
2017-05-22,3.79,3.855,3.755,3.79,1909800.0
2017-05-23,3.81,3.975,3.805,3.93,2865694.0
2017-05-24,3.965,3.98,3.77,3.81,2293201.0
2017-05-25,3.795,3.795,3.65,3.655,2160776.0
2017-05-26,3.685,3.685,3.57,3.615,2851380.0
2017-05-29,3.625,3.625,3.57,3.575,2533495.0
2017-05-30,3.59,3.675,3.56,3.635,1586995.0
2017-05-31,3.66,3.71,3.62,3.69,1749477.0
2017-06-01,3.695,3.74,3.65,3.735,1420370.0
2017-06-02,3.78,3.78,3.72,3.755,1303892.0
2017-06-05,3.745,3.79,3.725,3.78,1785494.0
2017-06-06,3.78,3.79,3.735,3.775,1818941.0
2017-06-07,3.79,3.79,3.685,3.735,2078652.0
2017-06-08,3.685,3.71,3.62,3.625,2329980.0
2017-06-09,3.615,3.62,3.515,3.54,3420539.0
2017-06-13,3.555,3.59,3.54,3.565,1733751.0
2017-06-14,3.605,3.695,3.605,3.69,1649708.0
2017-06-15,3.74,3.76,3.65,3.675,4226026.0
2017-06-16,3.67,3.76,3.64,3.76,2040867.0
2017-06-19,3.775,3.775,3.72,3.745,1151279.0
2017-06-20,3.745,3.79,3.72,3.76,1502124.0
2017-06-21,3.76,3.76,3.675,3.675,992095.0
2017-06-22,3.695,3.705,3.64,3.705,934554.0
2017-06-23,3.725,3.79,3.72,3.74,1171549.0
2017-06-26,3.76,3.78,3.71,3.74,910494.0
2017-06-27,3.76,3.76,3.695,3.735,1428412.0
2017-06-28,3.71,3.82,3.68,3.82,1010861.0
2017-06-29,3.83,3.91,3.79,3.89,1489593.0
2017-06-30,3.81,3.88,3.72,3.88,3312390.0
2017-07-03,3.855,3.89,3.795,3.825,1558839.0
2017-07-04,3.845,3.91,3.825,3.88,1405968.0
2017-07-05,3.89,3.91,3.83,3.845,1117802.0
2017-07-06,3.78,3.875,3.71,3.86,1607215.0
2017-07-07,3.76,3.83,3.725,3.735,1663821.0
2017-07-10,3.735,3.82,3.725,3.74,1319294.0
2017-07-11,3.735,3.77,3.695,3.705,2004709.0
2017-07-12,3.695,3.74,3.675,3.72,1333280.0
2017-07-13,3.745,3.8,3.735,3.795,1278181.0
2017-07-14,3.805,3.84,3.775,3.84,1609641.0
2017-07-17,3.83,3.84,3.755,3.77,1274382.0
2017-07-18,3.755,3.775,3.675,3.725,1927223.0
2017-07-19,3.735,3.745,3.675,3.685,1051918.0
2017-07-20,3.69,3.74,3.685,3.695,2084908.0
2017-07-21,3.69,3.74,3.675,3.725,1084329.0
2017-07-24,3.74,3.75,3.69,3.735,1965049.0
2017-07-25,3.76,3.84,3.755,3.825,1372411.0
2017-07-26,3.855,3.925,3.84,3.91,2161346.0
2017-07-27,3.965,4.115,3.94,4.07,3912679.0
2017-07-28,4.07,4.095,3.945,3.945,2333150.0
2017-07-31,3.995,4.025,3.975,3.995,1105234.0
2017-08-01,4.015,4.03,3.98,3.985,1292834.0
2017-08-02,4.025,4.025,3.93,3.94,1294288.0
2017-08-03,3.965,3.975,3.915,3.915,1348820.0
2017-08-04,3.93,3.96,3.915,3.94,682035.0
2017-08-07,3.945,4.015,3.925,3.98,744406.0
2017-08-08,4.025,4.025,3.89,3.915,1066483.0
2017-08-09,3.9,4.005,3.895,3.96,2023381.0
2017-08-10,3.96,3.98,3.91,3.915,1043844.0
2017-08-11,3.895,3.9,3.82,3.86,966284.0
2017-08-14,3.915,3.915,3.855,3.865,691418.0
2017-08-15,3.925,3.925,3.875,3.895,615066.0
2017-08-16,3.925,3.925,3.805,3.89,1359010.0
2017-08-17,3.915,3.95,3.88,3.915,1066405.0
2017-08-18,3.91,3.93,3.84,3.9,705260.0
2017-08-21,3.9,3.925,3.845,3.875,872564.0
2017-08-22,3.865,3.895,3.82,3.845,917715.0
2017-08-23,3.96,3.985,3.825,3.915,1462443.0
2017-08-24,3.985,4.08,3.945,4.045,3822627.0
2017-08-25,4.065,4.135,4.035,4.08,2549391.0
2017-08-28,4.115,4.15,4.07,4.12,2617322.0
2017-08-29,4.11,4.12,4.02,4.05,2203957.0
2017-08-30,4.115,4.115,4.02,4.055,1103687.0
2017-08-31,4.105,4.115,4.0,4.02,1352999.0
2017-09-01,4.035,4.08,4.005,4.035,1307986.0
2017-09-04,4.04,4.04,3.96,4.0,624001.0
2017-09-05,3.975,4.005,3.925,3.99,947626.0
2017-09-06,3.95,3.975,3.94,3.975,1059853.0
2017-09-07,3.975,4.055,3.975,4.025,2086521.0
2017-09-08,4.015,4.025,3.94,3.96,1199007.0
2017-09-11,3.97,4.005,3.885,3.89,1652415.0
2017-09-12,3.91,3.92,3.79,3.875,1493713.0
2017-09-13,3.94,3.94,3.79,3.79,1404280.0
2017-09-14,3.79,3.82,3.775,3.795,1007849.0
2017-09-15,3.79,3.805,3.74,3.76,1004360.0
2017-09-18,3.775,3.805,3.745,3.79,1146354.0
2017-09-19,3.805,3.86,3.78,3.835,1552068.0
2017-09-20,3.835,3.865,3.805,3.855,1339422.0
2017-09-21,3.87,3.87,3.79,3.81,1270985.0
2017-09-22,3.845,3.845,3.795,3.825,945713.0
2017-09-25,3.835,3.855,3.82,3.845,710602.0
2017-09-26,3.86,3.86,3.77,3.82,1336838.0
2017-09-27,3.825,3.84,3.78,3.81,850813.0
2017-09-28,3.79,3.825,3.77,3.805,732177.0
2017-09-29,3.805,3.825,3.76,3.775,1324022.0
2017-10-02,3.77,3.825,3.745,3.79,1306707.0
2017-10-03,3.81,3.81,3.745,3.81,1063527.0
2017-10-04,3.78,3.805,3.755,3.78,1191370.0
2017-10-05,3.79,3.79,3.745,3.755,1003223.0
2017-10-06,3.805,3.825,3.775,3.81,1020242.0
2017-10-09,3.82,3.84,3.755,3.79,2382264.0
2017-10-10,3.775,3.8,3.74,3.745,1909302.0
2017-10-11,3.795,3.825,3.77,3.78,2483225.0
2017-10-12,3.79,3.94,3.78,3.935,1661108.0
2017-10-13,3.955,3.995,3.9,3.97,1298711.0
2017-10-16,4.0,4.02,3.92,3.94,1288927.0
2017-10-17,3.96,4.065,3.955,4.02,1732109.0
2017-10-18,4.025,4.055,4.02,4.04,1044301.0
2017-10-19,4.035,4.095,4.025,4.085,1223840.0
2017-10-20,4.08,4.085,4.035,4.055,1562427.0
2017-10-23,4.08,4.08,4.015,4.04,998950.0
2017-10-24,4.05,4.07,3.97,3.985,985869.0
2017-10-25,3.975,3.975,3.875,3.95,1348468.0
2017-10-26,3.95,3.955,3.875,3.935,1654725.0
2017-10-27,3.935,3.935,3.84,3.87,1853802.0
2017-10-30,3.9,3.935,3.885,3.89,823827.0
2017-10-31,3.885,3.935,3.86,3.92,681404.0
2017-11-01,3.925,3.985,3.91,3.95,1198244.0
2017-11-02,3.96,4.05,3.955,4.035,1534891.0
2017-11-03,4.055,4.09,3.99,4.005,1200171.0
2017-11-06,4.035,4.065,4.015,4.025,1118328.0
2017-11-07,4.04,4.06,4.005,4.04,710390.0
2017-11-08,4.04,4.065,4.005,4.005,975623.0
2017-11-09,4.04,4.09,4.035,4.07,1554127.0
2017-11-10,4.08,4.12,4.065,4.105,725495.0
2017-11-13,4.12,4.13,4.07,4.105,817226.0
2017-11-14,4.09,4.105,4.05,4.085,753370.0
2017-11-15,4.07,4.115,4.07,4.1,913991.0
2017-11-16,4.07,4.115,4.05,4.105,730293.0
2017-11-17,4.105,4.115,4.08,4.085,986175.0
2017-11-20,4.07,4.105,4.065,4.105,1299823.0
2017-11-21,4.105,4.235,4.1,4.2,1972482.0
2017-11-22,4.215,4.255,4.17,4.23,1267473.0
2017-11-23,4.245,4.27,4.235,4.245,790110.0
2017-11-24,4.25,4.25,4.165,4.25,1043688.0
2017-11-27,4.215,4.255,4.205,4.25,1175027.0
2017-11-28,4.25,4.26,4.22,4.235,892133.0
2017-11-29,4.25,4.25,4.235,4.245,1270436.0
2017-11-30,4.22,4.285,4.2,4.25,1573430.0
2017-12-01,4.265,4.285,4.12,4.12,2204131.0
2017-12-04,4.13,4.17,4.0,4.015,1986644.0
2017-12-05,4.0,4.015,3.94,3.94,1653966.0
2017-12-06,3.94,4.04,3.94,3.975,1928212.0
2017-12-07,3.975,4.04,3.975,4.005,997857.0
2017-12-08,4.005,4.02,3.955,4.0,1570938.0
2017-12-11,4.005,4.035,3.985,4.005,824756.0
2017-12-12,4.0,4.02,3.975,4.0,851437.0
2017-12-13,4.005,4.005,3.955,3.985,973223.0
2017-12-14,4.02,4.045,3.96,4.025,1845162.0
2017-12-15,4.035,4.04,3.985,4.025,1362614.0
2017-12-18,4.02,4.035,3.99,4.025,1146465.0
2017-12-19,4.05,4.07,4.015,4.02,1006520.0
2017-12-20,4.015,4.03,4.0,4.005,1198166.0
2017-12-21,4.035,4.07,4.015,4.04,1362273.0
2017-12-22,4.07,4.13,4.05,4.1,1128648.0
2017-12-27,4.12,4.155,4.09,4.09,410144.0
2017-12-28,4.105,4.105,4.07,4.105,386606.0
2017-12-29,4.105,4.105,4.045,4.07,563765.0
2018-01-02,4.07,4.08,4.035,4.065,583864.0
2018-01-03,4.055,4.085,4.04,4.07,670509.0
2018-01-04,4.08,4.105,4.055,4.1,698083.0
2018-01-05,4.1,4.14,4.085,4.12,834636.0
2018-01-08,4.105,4.14,4.1,4.13,547627.0
2018-01-09,4.14,4.15,4.09,4.12,586226.0
2018-01-10,4.155,4.155,4.1,4.115,873440.0
2018-01-11,4.1,4.115,4.005,4.05,840100.0
2018-01-12,4.09,4.09,4.02,4.025,737711.0
2018-01-15,4.035,4.085,4.015,4.055,723203.0
2018-01-16,4.065,4.085,4.025,4.07,740688.0
2018-01-17,4.065,4.105,4.05,4.085,671005.0
2018-01-18,4.085,4.09,4.035,4.07,604749.0
2018-01-19,4.08,4.12,4.05,4.1,806635.0
2018-01-22,4.105,4.155,4.055,4.065,905843.0
2018-01-23,4.105,4.15,4.08,4.14,799887.0
2018-01-24,4.17,4.215,4.115,4.13,718857.0
2018-01-25,4.12,4.15,4.07,4.14,913648.0
2018-01-29,4.18,4.25,4.15,4.23,1411551.0
2018-01-30,4.205,4.235,4.195,4.2,861062.0
2018-01-31,4.18,4.235,4.135,4.205,844963.0
2018-02-01,4.205,4.26,4.165,4.25,920937.0
2018-02-02,4.23,4.26,4.215,4.235,944992.0
2018-02-05,4.18,4.215,4.155,4.165,746607.0
2018-02-06,4.105,4.12,4.005,4.055,1292590.0
2018-02-07,4.115,4.155,4.085,4.13,725259.0
2018-02-08,4.1,4.14,4.08,4.135,573923.0
2018-02-09,4.035,4.085,4.0,4.035,1217742.0
2018-02-12,4.04,4.09,4.035,4.065,859970.0
2018-02-13,4.08,4.15,4.05,4.13,1000096.0
2018-02-14,4.12,4.14,4.07,4.07,700203.0
2018-02-15,4.08,4.12,4.08,4.105,806788.0
2018-02-16,4.105,4.16,4.09,4.1,1104289.0
2018-02-19,4.1,4.135,4.08,4.085,959145.0
2018-02-20,4.215,4.3,3.905,4.035,4547308.0
2018-02-21,4.015,4.04,3.985,4.015,1410860.0
2018-02-22,4.015,4.15,4.005,4.135,1417319.0
2018-02-23,4.15,4.23,4.14,4.22,1205390.0
2018-02-26,4.245,4.27,4.2,4.2,1545682.0
2018-02-27,4.23,4.28,4.22,4.27,1386344.0
2018-02-28,4.295,4.295,4.14,4.14,1183977.0
2018-03-01,4.15,4.215,4.1,4.215,1330594.0
2018-03-02,4.195,4.22,4.15,4.18,1095022.0
2018-03-05,4.165,4.195,4.12,4.135,852624.0
2018-03-06,4.14,4.18,4.065,4.1,1401793.0
2018-03-07,4.09,4.17,4.08,4.15,996206.0
2018-03-08,4.14,4.215,4.14,4.18,1034928.0
2018-03-09,4.18,4.245,4.165,4.235,1102170.0
2018-03-12,4.25,4.285,4.215,4.22,736821.0
2018-03-13,4.22,4.245,4.205,4.23,633580.0
2018-03-14,4.205,4.285,4.2,4.26,1205582.0
2018-03-15,4.3,4.335,4.27,4.3,791885.0
2018-03-16,4.295,4.3,4.265,4.3,854916.0
2018-03-19,4.315,4.355,4.28,4.31,1088248.0
2018-03-20,4.325,4.36,4.3,4.345,1091194.0
2018-03-21,4.36,4.395,4.26,4.28,886315.0
2018-03-22,4.28,4.28,4.215,4.245,533583.0
2018-03-23,4.185,4.19,4.12,4.12,1508504.0
2018-03-26,4.095,4.14,4.04,4.12,1164935.0
2018-03-27,4.16,4.255,4.16,4.245,822175.0
2018-03-28,4.135,4.205,4.125,4.185,909237.0
2018-03-29,4.175,4.23,4.155,4.16,621199.0
2018-04-03,4.12,4.15,4.08,4.09,746668.0
2018-04-04,4.09,4.12,4.04,4.105,941325.0
2018-04-05,4.105,4.15,4.065,4.095,606710.0
2018-04-06,4.095,4.15,4.075,4.15,803709.0
2018-04-09,4.15,4.16,4.105,4.14,448637.0
2018-04-10,4.14,4.17,4.11,4.15,404151.0
2018-04-11,4.14,4.17,4.125,4.135,495379.0
2018-04-12,4.12,4.14,4.075,4.125,647403.0
2018-04-13,4.135,4.2,4.135,4.185,447151.0
2018-04-16,4.2,4.235,4.175,4.22,431458.0
2018-04-17,4.245,4.28,4.23,4.245,568889.0
2018-04-18,4.26,4.285,4.22,4.28,499351.0
2018-04-19,4.25,4.28,4.205,4.25,758081.0
2018-04-20,4.22,4.255,4.205,4.215,617700.0
2018-04-23,4.245,4.265,4.22,4.25,405399.0
2018-04-24,4.27,4.33,4.265,4.28,860970.0
2018-04-26,4.28,4.325,4.25,4.295,746394.0
2018-04-27,4.325,4.39,4.295,4.315,1320687.0
2018-04-30,4.36,4.38,4.315,4.325,787838.0
2018-05-01,4.325,4.34,4.31,4.325,567876.0
2018-05-02,4.325,4.435,4.315,4.38,1798327.0
2018-05-03,4.435,4.67,4.395,4.63,2925205.0
2018-05-04,4.66,4.695,4.58,4.595,2358018.0
2018-05-07,4.625,4.685,4.58,4.595,1659420.0
2018-05-08,4.61,4.64,4.575,4.595,843127.0
2018-05-09,4.59,4.59,4.545,4.56,1310682.0
2018-05-10,4.58,4.61,4.56,4.565,1116847.0
2018-05-11,4.58,4.61,4.565,4.6,882470.0
2018-05-14,4.615,4.67,4.6,4.63,1969357.0
2018-05-15,4.63,4.675,4.63,4.64,764972.0
2018-05-16,4.63,4.795,4.625,4.785,1277425.0
2018-05-17,4.785,4.8,4.725,4.78,1408318.0
2018-05-18,4.78,4.805,4.765,4.765,528333.0
2018-05-21,4.75,4.805,4.74,4.785,600508.0
2018-05-22,4.795,4.795,4.765,4.785,669388.0
2018-05-23,4.8,4.865,4.765,4.795,911713.0
2018-05-24,4.78,4.785,4.71,4.74,1178647.0
2018-05-25,4.74,4.83,4.735,4.82,582631.0
2018-05-28,4.83,4.89,4.83,4.86,807191.0
2018-05-29,4.845,4.895,4.835,4.86,1167253.0
2018-05-30,4.83,4.875,4.815,4.85,1247935.0
2018-05-31,4.86,4.91,4.85,4.91,1510837.0
2018-06-01,4.875,4.925,4.85,4.875,623635.0
2018-06-04,4.915,4.94,4.88,4.94,900284.0
2018-06-05,4.925,4.94,4.88,4.895,1140335.0
2018-06-06,4.89,4.93,4.89,4.93,1007749.0
2018-06-07,4.91,5.025,4.88,4.985,803700.0
2018-06-08,5.0,5.04,4.975,4.99,746362.0
2018-06-12,5.04,5.08,5.0,5.04,1445852.0
2018-06-13,5.02,5.05,4.945,4.97,573603.0
2018-06-14,4.955,5.02,4.945,5.005,804887.0
2018-06-15,5.02,5.05,4.985,5.015,602546.0
2018-06-18,4.94,4.955,4.815,4.945,1241964.0
2018-06-19,4.945,4.955,4.875,4.895,922616.0
2018-06-20,4.895,4.945,4.865,4.895,986053.0
2018-06-21,4.945,5.05,4.905,5.0,1895122.0
2018-06-22,4.97,5.015,4.93,4.93,654622.0
2018-06-25,4.975,5.0,4.945,4.96,482921.0
2018-06-26,4.895,4.925,4.88,4.915,571393.0
2018-06-27,4.915,4.985,4.895,4.945,486786.0
2018-06-28,4.93,4.97,4.88,4.89,547974.0
2018-06-29,4.89,4.91,4.795,4.8,546748.0
2018-07-02,4.83,4.895,4.83,4.845,844338.0
2018-07-03,4.875,4.94,4.845,4.865,916753.0
2018-07-04,4.89,4.975,4.86,4.88,687322.0
2018-07-05,4.905,4.91,4.78,4.795,822934.0
2018-07-06,4.8,4.925,4.8,4.925,854594.0
2018-07-09,4.955,5.055,4.915,5.055,816726.0
2018-07-10,5.07,5.11,5.02,5.035,1017137.0
2018-07-11,5.08,5.1,5.05,5.055,713518.0
2018-07-12,5.065,5.165,5.035,5.08,1017238.0
2018-07-13,5.085,5.1,5.07,5.07,433205.0
2018-07-16,5.085,5.165,5.065,5.08,795680.0
2018-07-17,5.065,5.095,5.0,5.085,1019247.0
2018-07-18,5.11,5.135,5.085,5.115,1041289.0
2018-07-19,5.145,5.18,5.07,5.115,1174192.0
2018-07-20,5.175,5.205,5.125,5.145,805494.0
2018-07-23,5.13,5.145,5.085,5.11,1136084.0
2018-07-24,5.12,5.135,5.085,5.13,1090997.0
2018-07-25,5.1,5.12,5.055,5.1,1067472.0
2018-07-26,5.095,5.1,5.035,5.05,840187.0
2018-07-27,5.085,5.175,5.07,5.145,886006.0
2018-07-30,5.12,5.15,5.095,5.13,374091.0
2018-07-31,5.13,5.16,5.07,5.115,570496.0
2018-08-01,5.13,5.135,5.065,5.085,460919.0
2018-08-02,5.115,5.115,5.005,5.055,712584.0
2018-08-03,5.11,5.16,5.085,5.13,814392.0
2018-08-06,5.165,5.195,5.12,5.16,598792.0
2018-08-07,5.165,5.19,5.12,5.145,811473.0
2018-08-08,5.13,5.16,5.08,5.115,715215.0
2018-08-09,5.145,5.225,5.115,5.205,552038.0
2018-08-10,5.23,5.285,5.16,5.16,707385.0
2018-08-13,5.195,5.205,5.15,5.16,461719.0
2018-08-14,5.165,5.29,5.15,5.27,712227.0
2018-08-15,5.245,5.27,5.155,5.23,1065378.0
2018-08-16,5.225,5.225,5.15,5.205,886417.0
2018-08-17,5.175,5.275,5.175,5.22,801824.0
2018-08-20,5.22,5.305,5.165,5.175,1174855.0
2018-08-21,5.175,5.245,5.175,5.23,873330.0
2018-08-22,5.15,5.23,4.785,5.02,3179325.0
2018-08-23,5.02,5.13,4.955,5.07,2806467.0
2018-08-24,5.115,5.21,5.065,5.18,1404772.0
2018-08-27,5.225,5.27,5.12,5.135,977788.0
2018-08-28,5.18,5.395,5.18,5.38,1656295.0
2018-08-29,5.575,5.58,5.33,5.335,1360029.0
2018-08-30,5.39,5.45,5.39,5.42,1300660.0
2018-08-31,5.435,5.565,5.42,5.545,1819684.0
2018-09-03,5.61,5.85,5.59,5.65,2325300.0
2018-09-04,5.665,5.69,5.54,5.68,1276755.0
2018-09-05,5.68,5.68,5.455,5.48,1157945.0
2018-09-06,5.45,5.48,5.375,5.42,1275885.0
2018-09-07,5.375,5.405,5.255,5.405,1038487.0
2018-09-10,5.365,5.42,5.29,5.41,1202600.0
2018-09-11,5.47,5.73,5.465,5.53,1347148.0
2018-09-12,5.5,5.59,5.44,5.53,1501386.0
2018-09-13,5.55,5.58,5.495,5.515,806509.0
2018-09-14,5.505,5.58,5.505,5.535,1009360.0
2018-09-17,5.53,5.605,5.495,5.53,1486482.0
2018-09-18,5.515,5.55,5.435,5.465,1385788.0
2018-09-19,5.5,5.535,5.485,5.5,1294478.0
2018-09-20,5.48,5.505,5.395,5.45,1197609.0
2018-09-21,5.455,5.505,5.41,5.465,769996.0
2018-09-24,5.48,5.515,5.395,5.505,613863.0
2018-09-25,5.505,5.52,5.48,5.485,610171.0
2018-09-26,5.515,5.62,5.515,5.575,851913.0
2018-09-27,5.61,5.665,5.58,5.64,733072.0
2018-09-28,5.64,5.77,5.635,5.71,1599660.0
2018-10-01,5.7,5.72,5.65,5.7,882949.0
2018-10-02,5.755,5.755,5.605,5.625,1049501.0
2018-10-03,5.625,5.685,5.55,5.67,632398.0
2018-10-04,5.68,5.775,5.655,5.665,1293358.0
2018-10-05,5.665,5.7,5.62,5.635,615393.0
2018-10-08,5.61,5.655,5.595,5.595,559570.0
2018-10-09,5.59,5.61,5.485,5.495,736295.0
2018-10-10,5.45,5.5,5.42,5.44,1342311.0
2018-10-11,5.225,5.315,5.075,5.27,1748896.0
2018-10-12,5.215,5.375,5.165,5.345,1111003.0
2018-10-15,5.255,5.33,5.245,5.285,631721.0
2018-10-16,5.275,5.315,5.22,5.315,1000702.0
2018-10-17,5.29,5.365,5.285,5.315,1219325.0
2018-10-18,5.255,5.335,5.255,5.29,886559.0
2018-10-19,5.24,5.285,5.24,5.255,562317.0
2018-10-22,5.24,5.27,5.185,5.2,507642.0
2018-10-23,5.18,5.195,5.0,5.01,1481185.0
2018-10-24,4.935,5.105,4.925,4.95,1627389.0
2018-10-25,4.785,4.92,4.205,4.725,2784815.0
2018-10-26,4.745,4.815,4.66,4.69,1791823.0
2018-10-29,4.68,4.88,4.63,4.865,1537177.0
2018-10-30,4.79,5.045,4.785,5.04,1504946.0
2018-10-31,5.06,5.105,5.015,5.09,1449909.0
2018-11-01,5.105,5.185,5.04,5.14,1718014.0
2018-11-02,5.045,5.14,5.025,5.125,961442.0
2018-11-05,5.055,5.195,5.055,5.075,533508.0
2018-11-06,5.06,5.11,5.03,5.105,411859.0
2018-11-07,5.09,5.135,5.06,5.125,663125.0
2018-11-08,5.165,5.21,5.135,5.185,664391.0
2018-11-09,5.165,5.2,5.14,5.2,524045.0
2018-11-12,5.215,5.32,5.195,5.26,773841.0
2018-11-13,5.215,5.215,4.985,5.0,2315564.0
2018-11-14,5.0,5.04,4.79,4.805,2464726.0
2018-11-15,4.77,4.855,4.63,4.69,2630049.0
2018-11-16,4.695,4.77,4.64,4.68,1651096.0
2018-11-19,4.69,4.695,4.57,4.605,1761023.0
2018-11-20,4.585,4.585,4.47,4.51,1543656.0
2018-11-21,4.455,4.455,4.345,4.405,1841839.0
2018-11-22,4.42,4.555,4.42,4.515,2071833.0
2018-11-23,4.47,4.54,4.47,4.5,1441176.0
2018-11-26,4.48,4.525,4.41,4.44,2048562.0
2018-11-27,4.495,4.59,4.465,4.525,811066.0
2018-11-28,4.545,4.605,4.48,4.5,1157659.0
2018-11-29,4.59,4.805,4.53,4.59,1139469.0
2018-11-30,4.8,4.8,4.53,4.575,1486469.0
2018-12-03,4.73,4.805,4.68,4.775,1229594.0
2018-12-04,4.77,4.875,4.76,4.8,2088631.0
2018-12-05,4.675,4.73,4.66,4.725,1268045.0
2018-12-06,4.79,4.88,4.68,4.705,1879041.0
2018-12-07,4.74,4.805,4.68,4.755,852487.0
2018-12-10,4.715,4.715,4.56,4.6,909462.0
2018-12-11,4.62,4.63,4.56,4.605,779963.0
2018-12-12,4.585,4.66,4.54,4.635,1238383.0
2018-12-13,4.65,4.755,4.65,4.715,972757.0
2018-12-14,4.715,4.76,4.6,4.615,1021403.0
2018-12-17,4.59,4.63,4.495,4.615,1155420.0
2018-12-18,4.545,4.56,4.455,4.48,865039.0
2018-12-19,4.455,4.5,4.385,4.495,1250460.0
2018-12-20,4.435,4.545,4.39,4.395,1342723.0
2018-12-21,4.435,4.435,4.22,4.27,1416697.0
2018-12-24,4.235,4.36,4.195,4.3,688637.0
2018-12-27,4.32,4.425,4.32,4.41,631239.0
2018-12-28,4.42,4.45,4.375,4.41,344218.0
2018-12-31,4.495,4.5,4.365,4.39,244916.0
2019-01-02,4.39,4.455,4.35,4.36,574685.0
2019-01-03,4.345,4.405,4.3,4.33,927250.0
2019-01-04,4.285,4.32,4.25,4.3,492315.0
2019-01-07,4.33,4.405,4.32,4.36,445028.0
2019-01-08,4.36,4.455,4.33,4.44,873686.0
2019-01-09,4.44,4.53,4.435,4.5,1274551.0
2019-01-10,4.53,4.53,4.38,4.395,1139498.0
2019-01-11,4.405,4.425,4.365,4.365,1285697.0
2019-01-14,4.42,4.44,4.39,4.395,1012530.0
2019-01-15,4.495,4.495,4.365,4.41,1176933.0
2019-01-16,4.405,4.51,4.405,4.485,1325978.0
2019-01-17,4.53,4.54,4.47,4.485,923761.0
2019-01-18,4.54,4.58,4.525,4.555,1142419.0
2019-01-21,4.59,4.615,4.465,4.47,1216762.0
2019-01-22,4.465,4.47,4.395,4.425,1149543.0
2019-01-23,4.425,4.635,4.42,4.615,1265699.0
2019-01-24,4.605,4.68,4.54,4.63,1330573.0
2019-01-25,4.675,4.715,4.63,4.69,867906.0
2019-01-29,4.705,4.705,4.615,4.665,1004835.0
2019-01-30,4.69,4.69,4.58,4.59,1116684.0
2019-01-31,4.585,4.68,4.575,4.6,1569135.0
2019-02-01,4.6,4.66,4.54,4.56,1379422.0
2019-02-04,4.585,4.6,4.525,4.53,893915.0
2019-02-05,4.545,4.6,4.53,4.545,981379.0
2019-02-06,4.57,4.65,4.57,4.615,1348644.0
2019-02-07,4.66,4.725,4.645,4.71,1492412.0
2019-02-08,4.695,4.715,4.59,4.615,762543.0
2019-02-11,4.66,4.69,4.62,4.69,546043.0
2019-02-12,4.715,4.835,4.705,4.785,1407989.0
2019-02-13,4.32,4.425,4.215,4.405,8362831.0
2019-02-14,4.435,4.575,4.405,4.57,3554345.0
2019-02-15,4.515,4.555,4.35,4.35,3356849.0
2019-02-18,4.36,4.375,4.255,4.295,2804136.0
2019-02-19,4.31,4.375,4.235,4.255,2210882.0
2019-02-20,4.285,4.3,4.165,4.19,1973613.0
2019-02-21,4.195,4.31,4.195,4.285,1113924.0
2019-02-22,4.35,4.56,4.31,4.53,2498279.0
2019-02-25,4.54,4.56,4.425,4.455,1150379.0
2019-02-26,4.455,4.51,4.405,4.495,1176651.0
2019-02-27,4.56,4.635,4.505,4.59,1351117.0
2019-02-28,4.6,4.62,4.545,4.585,1096645.0
2019-03-01,4.59,4.74,4.59,4.705,1805791.0
2019-03-04,4.68,4.835,4.68,4.78,1919721.0
2019-03-05,4.78,4.785,4.705,4.72,1751323.0
2019-03-06,4.725,4.77,4.65,4.755,2035783.0
2019-03-07,4.765,4.82,4.755,4.79,920644.0
2019-03-08,4.74,4.81,4.695,4.705,1070036.0
2019-03-11,4.56,4.675,4.49,4.65,1467334.0
2019-03-12,4.665,4.77,4.62,4.62,1023898.0
2019-03-13,4.615,4.675,4.585,4.66,1264467.0
2019-03-14,4.66,4.665,4.525,4.575,1723255.0
2019-03-15,4.575,4.65,4.57,4.6,1686603.0
2019-03-18,4.665,4.665,4.55,4.575,862760.0
2019-03-19,4.585,4.63,4.55,4.56,978802.0
2019-03-20,4.56,4.6,4.55,4.57,1172906.0
2019-03-21,4.535,4.57,4.33,4.4,2203620.0
2019-03-22,4.46,4.49,4.4,4.43,1240569.0
2019-03-25,4.35,4.35,4.24,4.295,1569707.0
2019-03-26,4.325,4.325,4.19,4.24,1562235.0
2019-03-27,4.21,4.25,4.15,4.16,1849760.0
2019-03-28,4.135,4.205,4.09,4.19,3470747.0
2019-03-29,4.21,4.21,4.15,4.19,1262664.0
2019-04-01,4.205,4.265,4.19,4.255,1383996.0
2019-04-02,4.285,4.32,4.28,4.285,1257412.0
2019-04-03,4.295,4.31,4.19,4.195,1279668.0
2019-04-04,4.21,4.265,4.19,4.205,1360226.0
2019-04-05,4.21,4.21,4.125,4.165,1277198.0
2019-04-08,4.195,4.21,4.12,4.12,1211267.0
2019-04-09,4.135,4.195,4.09,4.135,1595999.0
2019-04-10,4.11,4.16,4.095,4.135,1846553.0
2019-04-11,4.105,4.16,4.09,4.09,1301527.0
2019-04-12,4.105,4.16,4.09,4.11,1306806.0
2019-04-15,4.105,4.175,4.08,4.145,1701533.0
2019-04-16,4.125,4.16,4.105,4.15,1480853.0
2019-04-17,4.15,4.19,4.11,4.145,1116879.0
2019-04-18,4.195,4.195,4.125,4.16,991393.0
2019-04-23,4.175,4.265,4.165,4.255,1683945.0
2019-04-24,4.315,4.365,4.28,4.325,1518886.0
2019-04-26,4.355,4.355,4.265,4.28,1484716.0
2019-04-29,4.255,4.34,4.11,4.33,3055336.0
2019-04-30,4.33,4.365,4.285,4.315,1668788.0
2019-05-01,4.31,4.375,4.27,4.33,1052905.0
2019-05-02,4.28,4.31,4.2,4.24,1067537.0
2019-05-03,4.125,4.195,4.035,4.18,2942042.0
2019-05-06,4.175,4.175,4.075,4.09,1563036.0
2019-05-07,4.095,4.145,4.05,4.135,1396070.0
2019-05-08,4.125,4.125,4.08,4.095,1034844.0
2019-05-09,4.095,4.145,4.095,4.12,815176.0
2019-05-10,4.135,4.22,4.125,4.205,1851638.0
2019-05-13,4.22,4.285,4.205,4.265,1632192.0
2019-05-14,4.25,4.25,4.15,4.195,1190609.0
2019-05-15,4.235,4.265,4.19,4.21,1088476.0
2019-05-16,4.21,4.235,4.175,4.235,952844.0
2019-05-17,4.28,4.385,4.27,4.315,1299603.0
2019-05-20,4.33,4.37,4.28,4.34,1121442.0
2019-05-21,4.325,4.34,4.27,4.315,943141.0
2019-05-22,4.31,4.37,4.295,4.37,1027853.0
2019-05-23,4.395,4.43,4.33,4.43,1013848.0
2019-05-24,4.43,4.43,4.37,4.415,1106108.0
2019-05-27,4.44,4.505,4.4,4.455,892013.0
2019-05-28,4.485,4.505,4.445,4.5,835233.0
2019-05-29,4.49,4.505,4.43,4.5,801440.0
2019-05-30,4.5,4.53,4.44,4.52,1191827.0
2019-05-31,4.55,4.605,4.49,4.52,1190535.0
2019-06-03,4.545,4.55,4.455,4.47,1405246.0
2019-06-04,4.545,4.545,4.44,4.5,867556.0
2019-06-05,4.56,4.56,4.49,4.505,1338227.0
2019-06-06,4.505,4.55,4.445,4.46,1213145.0
2019-06-07,4.475,4.5,4.425,4.44,894473.0
2019-06-11,4.44,4.46,4.425,4.445,1298782.0
2019-06-12,4.44,4.455,4.175,4.3,5034011.0
2019-06-13,4.315,4.385,4.215,4.25,2427650.0
2019-06-14,4.285,4.35,4.2,4.21,2107649.0
2019-06-17,4.195,4.23,4.105,4.175,2091721.0
2019-06-18,4.175,4.225,4.175,4.205,1049279.0
2019-06-19,4.205,4.335,4.205,4.325,1137456.0
2019-06-20,4.34,4.38,4.3,4.325,1763233.0
2019-06-21,4.325,4.37,4.285,4.33,2648022.0
2019-06-24,4.27,4.325,4.25,4.315,1256238.0
2019-06-25,4.295,4.37,4.285,4.315,1329795.0
2019-06-26,4.31,4.355,4.285,4.34,849948.0
2019-06-27,4.325,4.33,4.25,4.265,1048759.0
2019-06-28,4.24,4.315,4.21,4.235,1124569.0
2019-07-01,4.25,4.29,4.215,4.25,1423181.0
2019-07-02,4.25,4.33,4.225,4.3,1047029.0
2019-07-03,4.27,4.34,4.265,4.315,693542.0
2019-07-04,4.365,4.43,4.33,4.425,1799006.0
2019-07-05,4.44,4.57,4.415,4.535,1731405.0
2019-07-08,4.535,4.55,4.49,4.535,1149103.0
2019-07-09,4.55,4.59,4.53,4.56,1309901.0
2019-07-10,4.55,4.585,4.53,4.575,1224907.0
2019-07-11,4.575,4.675,4.57,4.645,1477488.0
2019-07-12,4.68,4.71,4.65,4.69,1326200.0
2019-07-15,4.71,4.71,4.65,4.695,905577.0
2019-07-16,4.65,4.68,4.63,4.66,1345269.0
2019-07-17,4.68,4.695,4.615,4.66,835558.0
2019-07-18,4.66,4.705,4.645,4.665,745428.0
2019-07-19,4.695,4.74,4.645,4.72,791920.0
2019-07-22,4.72,4.74,4.675,4.72,652514.0
2019-07-23,4.72,4.765,4.69,4.755,959379.0
2019-07-24,4.82,4.9,4.78,4.895,2267411.0
2019-07-25,4.94,5.015,4.895,5.015,1856192.0
2019-07-26,4.99,5.0,4.805,4.82,2439344.0
2019-07-29,4.855,4.895,4.78,4.795,950086.0
2019-07-30,4.85,4.885,4.765,4.78,1380194.0
2019-07-31,4.77,4.77,4.715,4.755,790588.0
2019-08-01,4.75,4.78,4.68,4.705,1023670.0
2019-08-02,4.705,4.77,4.68,4.725,1580401.0
2019-08-05,4.735,4.735,4.605,4.665,1777635.0
2019-08-06,4.535,4.59,4.46,4.57,1400904.0
2019-08-07,4.575,4.725,4.555,4.68,1517671.0
2019-08-08,4.665,4.69,4.6,4.615,1041569.0
2019-08-09,4.635,4.665,4.605,4.63,839809.0
2019-08-12,4.605,4.65,4.59,4.63,722954.0
2019-08-13,4.6,4.62,4.59,4.6,1285219.0
2019-08-14,4.63,4.74,4.63,4.665,1278711.0
2019-08-15,4.605,4.71,4.53,4.705,2525816.0
2019-08-16,4.68,4.705,4.53,4.57,2132332.0
2019-08-19,4.615,4.675,4.57,4.675,1714754.0
2019-08-20,4.66,4.825,4.59,4.78,2111899.0
2019-08-21,4.93,5.21,4.895,5.12,5569017.0
2019-08-22,5.13,5.135,4.94,5.09,3607592.0
2019-08-23,5.12,5.195,5.04,5.085,1298544.0
2019-08-26,4.985,5.065,4.94,5.045,983621.0
2019-08-27,5.045,5.135,5.015,5.09,1159402.0
2019-08-28,5.085,5.13,5.06,5.115,708279.0
2019-08-29,5.14,5.18,5.12,5.165,928554.0
2019-08-30,5.235,5.25,5.135,5.165,1320290.0
2019-09-02,5.155,5.225,5.15,5.195,945716.0
2019-09-03,5.18,5.225,5.17,5.205,958285.0
2019-09-04,5.155,5.21,5.125,5.205,724857.0
2019-09-05,5.225,5.305,5.195,5.26,1097401.0
2019-09-06,5.28,5.28,5.205,5.25,964808.0
2019-09-09,5.265,5.325,5.225,5.29,1161918.0
2019-09-10,5.295,5.32,5.235,5.29,721898.0
2019-09-11,5.275,5.415,5.25,5.39,1300205.0
2019-09-12,5.395,5.445,5.36,5.38,946796.0
2019-09-13,5.375,5.405,5.305,5.39,890698.0
2019-09-16,5.395,5.53,5.35,5.52,1504049.0
2019-09-17,5.505,5.6,5.48,5.535,1550954.0
2019-09-18,5.575,5.605,5.43,5.465,1226574.0
2019-09-19,5.5,5.545,5.42,5.5,1609236.0
2019-09-20,5.52,5.565,5.445,5.46,1046873.0
2019-09-23,5.415,5.55,5.415,5.52,635476.0
2019-09-24,5.535,5.59,5.53,5.55,671272.0
2019-09-25,5.475,5.625,5.46,5.565,904269.0
2019-09-26,5.565,5.575,5.48,5.505,678631.0
2019-09-27,5.535,5.635,5.52,5.615,934762.0
2019-09-30,5.605,5.79,5.59,5.7,1657623.0
2019-10-01,5.705,5.765,5.615,5.715,1270456.0
2019-10-02,5.565,5.62,5.415,5.45,1967766.0
2019-10-03,5.36,5.52,5.35,5.465,1412652.0
2019-10-04,5.45,5.56,5.42,5.46,944419.0
2019-10-07,5.46,5.535,5.445,5.515,415140.0
2019-10-08,5.515,5.56,5.48,5.55,369885.0
2019-10-09,5.52,5.535,5.38,5.405,819741.0
2019-10-10,5.435,5.5,5.39,5.48,720089.0
2019-10-11,5.5,5.515,5.43,5.48,557846.0
2019-10-14,5.55,5.565,5.49,5.52,813782.0
2019-10-15,5.46,5.475,5.325,5.35,1041069.0
2019-10-16,5.43,5.575,5.36,5.56,1390224.0
2019-10-17,5.565,5.63,5.5,5.575,697502.0
2019-10-18,5.575,5.605,5.49,5.5,788094.0
2019-10-21,5.49,5.515,5.44,5.46,1055779.0
2019-10-22,5.435,5.475,5.39,5.43,915713.0
2019-10-23,5.415,5.46,5.36,5.38,989391.0
2019-10-24,5.42,5.45,5.38,5.43,798487.0
2019-10-25,5.46,5.55,5.46,5.535,888935.0
2019-10-28,5.565,5.575,5.445,5.45,1006788.0
2019-10-29,5.46,5.545,5.405,5.515,901956.0
2019-10-30,5.5,5.56,5.445,5.515,1186881.0
2019-10-31,5.565,5.62,5.5,5.535,912308.0
2019-11-01,5.545,5.605,5.42,5.45,1306173.0
2019-11-04,5.52,5.685,5.515,5.605,2047432.0
2019-11-05,5.575,5.74,5.56,5.675,1199270.0
2019-11-06,5.73,5.79,5.575,5.575,1179480.0
2019-11-07,5.585,5.645,5.55,5.63,1033219.0
2019-11-08,5.635,5.675,5.6,5.635,471285.0
2019-11-11,5.7,5.7,5.615,5.655,517581.0
2019-11-12,5.63,5.675,5.605,5.63,756560.0
2019-11-13,5.63,5.675,5.605,5.615,824880.0
2019-11-14,5.6,5.66,5.575,5.63,399004.0
2019-11-15,5.63,5.825,5.63,5.72,1323793.0
2019-11-18,5.715,5.73,5.605,5.62,749019.0
2019-11-19,5.615,5.635,5.55,5.575,922215.0
2019-11-20,5.565,5.585,5.39,5.405,1165378.0
2019-11-21,5.395,5.42,5.295,5.32,1068033.0
2019-11-22,5.32,5.395,5.28,5.345,972891.0
2019-11-25,5.415,5.415,5.295,5.335,721148.0
2019-11-26,5.38,5.395,5.325,5.36,776020.0
2019-11-27,5.345,5.375,5.295,5.365,922864.0
2019-11-28,5.395,5.395,5.32,5.325,867609.0
2019-11-29,5.325,5.375,5.29,5.29,854544.0
2019-12-02,5.32,5.405,5.3,5.345,751692.0
2019-12-03,5.28,5.295,5.195,5.22,1752206.0
2019-12-04,5.135,5.195,5.08,5.08,1655525.0
2019-12-05,5.085,5.155,5.05,5.105,1692163.0
2019-12-06,5.12,5.14,5.04,5.085,1089913.0
2019-12-09,5.105,5.15,5.05,5.05,770981.0
2019-12-10,5.055,5.08,4.985,4.985,906646.0
2019-12-11,4.995,5.035,4.94,4.955,1457938.0
2019-12-12,4.955,5.0,4.87,4.88,1372302.0
2019-12-13,4.97,5.01,4.9,4.915,978656.0
2019-12-16,4.94,5.03,4.93,5.0,947971.0
2019-12-17,5.02,5.035,4.95,4.965,1042385.0
2019-12-18,4.955,4.97,4.925,4.94,980581.0
2019-12-19,4.995,5.045,4.93,5.025,1477941.0
2019-12-20,5.035,5.065,4.995,5.035,1073114.0
2019-12-23,5.08,5.105,5.01,5.07,1033596.0
2019-12-24,5.04,5.07,5.01,5.02,343993.0
2019-12-27,5.055,5.055,5.0,5.05,301786.0
2019-12-30,5.065,5.07,5.01,5.04,468849.0
2019-12-31,5.02,5.04,4.955,4.955,614862.0
2020-01-02,4.955,5.0,4.915,4.94,430078.0
2020-01-03,4.95,5.05,4.95,4.97,547570.0
2020-01-06,4.965,4.97,4.86,4.95,1015424.0
2020-01-07,5.055,5.06,4.955,5.05,1061995.0
2020-01-08,5.105,5.105,4.925,4.985,1352412.0
2020-01-09,5.085,5.085,4.98,5.035,1151230.0
2020-01-10,5.095,5.095,5.01,5.035,654909.0
2020-01-13,5.035,5.035,4.925,4.94,740342.0
2020-01-14,4.995,5.025,4.9,4.93,1083859.0
2020-01-15,4.94,5.07,4.925,5.05,943911.0
2020-01-16,5.11,5.125,5.02,5.025,1184305.0
2020-01-17,5.055,5.065,4.98,4.985,654011.0
2020-01-20,4.985,5.01,4.94,4.94,559420.0
2020-01-21,4.985,4.985,4.815,4.845,1036892.0
2020-01-22,4.825,4.865,4.76,4.8,1584901.0
2020-01-23,4.8,4.87,4.755,4.84,1364454.0
2020-01-24,4.865,4.955,4.865,4.925,953773.0
2020-01-28,4.87,4.885,4.81,4.84,874523.0
2020-01-29,4.87,4.985,4.865,4.925,105752.0
2020-01-30,4.94,4.95,4.845,4.885,814105.0
2020-01-31,4.925,4.95,4.885,4.895,843618.0
2020-02-03,4.845,4.93,4.815,4.915,1049528.0
2020-02-04,4.95,5.04,4.93,5.01,1966954.0
2020-02-05,5.085,5.36,5.085,5.275,1725439.0
2020-02-06,5.335,5.375,5.185,5.235,1943923.0
2020-02-07,5.225,5.265,5.105,5.15,1223915.0
2020-02-10,5.155,5.195,5.095,5.155,582204.0
2020-02-11,5.225,5.235,5.11,5.19,1479722.0
2020-02-12,5.43,5.59,5.135,5.505,4401162.0
2020-02-13,5.575,5.585,5.21,5.26,2281318.0
2020-02-14,5.265,5.35,5.22,5.29,897218.0
2020-02-17,5.31,5.315,5.245,5.245,850786.0
2020-02-18,5.235,5.26,5.065,5.12,1405943.0
2020-02-19,5.08,5.23,5.06,5.23,1209323.0
2020-02-20,5.29,5.395,5.23,5.285,1129358.0
2020-02-21,5.235,5.275,5.18,5.18,481202.0
2020-02-24,5.18,5.19,5.05,5.095,1102830.0
2020-02-25,4.92,5.125,4.905,5.12,1786168.0
2020-02-26,5.0,5.04,4.9,4.92,2087827.0
2020-02-27,4.905,4.995,4.9,4.92,1543589.0
2020-02-28,4.805,4.81,4.575,4.6,2886272.0
2020-03-02,4.505,4.57,4.395,4.45,2942638.0
2020-03-03,4.55,4.75,4.53,4.615,2374435.0
2020-03-04,4.57,4.57,4.38,4.38,2423827.0
2020-03-05,4.45,4.56,4.385,4.41,1746818.0
2020-03-06,4.37,4.375,4.215,4.22,2135739.0
2020-03-09,4.07,4.105,3.845,3.845,2637434.0
2020-03-10,3.74,4.38,3.715,4.315,5070964.0
2020-03-11,4.31,4.38,4.0,4.07,1961882.0
2020-03-12,3.975,4.06,3.755,3.81,2964734.0
2020-03-13,3.625,4.18,3.44,4.18,6410763.0
2020-03-16,3.845,3.955,3.64,3.64,2226614.0
2020-03-17,3.51,3.89,3.48,3.735,3359034.0
2020-03-18,3.59,3.655,3.435,3.505,3512984.0
2020-03-19,3.53,3.535,2.915,2.915,3164875.0
2020-03-20,2.995,3.14,2.935,3.055,5726148.0
2020-03-23,2.92,2.92,2.37,2.505,3041443.0
2020-03-24,2.505,2.68,2.475,2.575,2212531.0
2020-03-25,2.78,2.865,2.245,2.48,5681239.0
2020-03-26,2.535,3.085,2.52,3.03,4333598.0
2020-03-27,3.165,3.19,2.825,2.85,3348608.0
2020-03-30,2.82,3.01,2.79,2.995,1398143.0
2020-03-31,3.12,3.365,3.015,3.22,2330663.0
2020-04-01,3.235,3.41,3.175,3.325,1853600.0
2020-04-02,3.22,3.465,3.105,3.4,2175116.0
2020-04-03,3.425,3.505,3.04,3.07,2361399.0
2020-04-06,3.16,3.355,3.105,3.27,1287980.0
2020-04-07,3.365,3.49,3.195,3.245,2256675.0
2020-04-08,3.23,3.38,3.135,3.26,1505791.0
2020-04-09,3.31,3.51,3.31,3.51,1914875.0
2020-04-14,3.535,3.805,3.495,3.66,2254880.0
2020-04-15,3.78,3.825,3.68,3.79,2043686.0
2020-04-16,3.79,3.79,3.79,3.79,0.0
2020-04-17,3.795,4.14,3.655,3.86,7616840.0
2020-04-20,3.845,3.96,3.63,3.68,2973177.0
2020-04-21,3.67,3.685,3.51,3.545,3485196.0
2020-04-22,3.465,3.755,3.44,3.68,3855328.0
2020-04-23,3.71,3.78,3.535,3.565,2684854.0
2020-04-24,3.655,3.75,3.625,3.67,1429814.0
2020-04-27,3.67,3.765,3.625,3.725,1817614.0
2020-04-28,3.725,3.805,3.655,3.755,1537279.0
2020-04-29,3.78,3.85,3.68,3.835,2378177.0
2020-04-30,3.88,3.945,3.81,3.89,2535069.0
2020-05-01,3.81,3.81,3.66,3.75,1405843.0
2020-05-04,3.68,3.755,3.6,3.7,1687771.0
2020-05-05,3.7,3.835,3.7,3.82,1044255.0
2020-05-06,3.835,3.89,3.74,3.79,1318995.0
2020-05-07,3.78,3.96,3.735,3.94,1838633.0
2020-05-08,3.94,4.08,3.92,4.015,2059308.0
2020-05-11,4.065,4.14,3.97,4.085,2186636.0
2020-05-12,4.085,4.235,3.985,4.015,1700204.0
2020-05-13,3.94,4.125,3.875,4.08,1952638.0
2020-05-14,3.985,4.095,3.955,4.04,1517003.0
2020-05-15,4.04,4.105,3.915,4.04,1796695.0
2020-05-18,4.135,4.205,4.095,4.205,1837462.0
2020-05-19,4.315,4.38,4.205,4.29,1998116.0
2020-05-20,4.245,4.505,4.215,4.48,1811322.0
2020-05-21,4.625,4.745,4.51,4.655,3462626.0
2020-05-22,4.64,4.735,4.435,4.455,2467942.0
2020-05-25,4.465,4.605,4.45,4.605,1230619.0
2020-05-26,4.625,4.71,4.615,4.645,1541154.0
2020-05-27,4.605,4.66,4.535,4.605,1802934.0
2020-05-28,4.66,4.79,4.595,4.64,1997644.0
2020-05-29,4.63,4.695,4.53,4.56,1906719.0
2020-06-01,4.57,4.7,4.56,4.64,1882321.0
2020-06-02,4.645,4.75,4.625,4.74,1795377.0
2020-06-03,4.78,4.825,4.735,4.805,1418845.0
2020-06-04,4.845,4.915,4.74,4.865,2183465.0
2020-06-05,4.79,4.82,4.63,4.68,2044482.0
2020-06-09,4.725,4.77,4.53,4.55,3557310.0
2020-06-10,4.495,4.735,4.49,4.685,3086218.0
2020-06-11,4.585,4.64,4.465,4.49,1633939.0
2020-06-12,4.215,4.48,4.14,4.41,2919997.0
2020-06-15,4.385,4.49,4.28,4.3,1282502.0
2020-06-16,4.435,4.545,4.42,4.505,2696169.0
2020-06-17,4.51,4.625,4.49,4.6,1739977.0
2020-06-18,4.64,4.68,4.505,4.605,1946795.0
2020-06-19,4.645,4.77,4.63,4.68,3876508.0
2020-06-22,4.55,4.63,4.48,4.605,1229340.0
2020-06-23,4.605,4.71,4.55,4.625,989888.0
2020-06-24,4.625,4.71,4.575,4.64,868730.0
2020-06-25,4.57,4.68,4.51,4.56,2305101.0
2020-06-26,4.64,4.71,4.615,4.67,2254554.0
2020-06-29,4.615,4.645,4.53,4.605,1388210.0
2020-06-30,4.695,4.79,4.575,4.645,1760507.0
2020-07-01,4.645,4.835,4.605,4.715,1329969.0
2020-07-02,4.735,4.795,4.695,4.74,1137435.0
2020-07-03,4.755,4.875,4.68,4.715,1133849.0
2020-07-06,4.715,4.875,4.715,4.755,111171.0
2020-07-07,4.79,4.85,4.71,4.725,1303310.0
2020-07-08,4.715,4.74,4.475,4.49,2172189.0
2020-07-09,4.48,4.615,4.45,4.55,1760559.0
2020-07-10,4.48,4.535,4.38,4.4,1605962.0
2020-07-13,4.495,4.57,4.3,4.33,2711602.0
2020-07-14,4.355,4.475,4.34,4.4,2268056.0
2020-07-15,4.44,4.605,4.355,4.475,3304222.0
2020-07-16,4.535,4.575,4.44,4.465,1825360.0
2020-07-17,4.49,4.545,4.365,4.45,2879505.0
2020-07-20,4.45,4.5,4.365,4.475,1663803.0
2020-07-21,4.475,4.66,4.465,4.645,1550575.0
2020-07-22,4.645,4.655,4.495,4.52,1029617.0
2020-07-23,4.545,4.715,4.51,4.68,1966808.0
2020-07-24,4.615,4.695,4.545,4.67,1111536.0
2020-07-27,4.645,4.75,4.6,4.725,1723296.0
2020-07-28,4.765,4.82,4.71,4.735,1432762.0
2020-07-29,4.71,4.85,4.66,4.82,1866237.0
2020-07-30,4.845,4.875,4.765,4.845,1418854.0
2020-07-31,4.825,4.99,4.77,4.93,2712733.0
2020-08-03,4.865,4.945,4.81,4.845,2367649.0
2020-08-04,4.89,4.905,4.82,4.845,1772806.0
2020-08-05,4.82,4.86,4.75,4.845,1095975.0
2020-08-06,4.845,4.96,4.825,4.96,1590701.0
2020-08-07,4.92,4.94,4.805,4.885,2204217.0
2020-08-10,4.9,4.995,4.85,4.97,1671562.0
2020-08-11,4.94,4.975,4.875,4.9,1230019.0
2020-08-12,4.885,4.94,4.75,4.795,1582005.0
2020-08-13,4.81,4.89,4.725,4.75,1968327.0
2020-08-14,4.74,4.86,4.74,4.81,2091032.0
2020-08-17,4.82,5.025,4.805,5.025,1750491.0
2020-08-18,5.07,5.205,5.02,5.04,2744910.0
2020-08-19,5.235,5.48,5.16,5.435,3264532.0
2020-08-20,5.52,5.655,5.44,5.515,2853609.0
2020-08-21,5.515,5.57,5.37,5.41,2213625.0
2020-08-24,5.41,5.585,5.41,5.56,1286392.0
2020-08-25,5.615,5.66,5.46,5.535,1518173.0
2020-08-26,5.45,5.585,5.435,5.53,1700670.0
2020-08-27,5.56,5.665,5.51,5.55,1307956.0
2020-08-28,5.55,5.62,5.445,5.46,1577341.0
2020-08-31,5.46,5.685,5.46,5.605,2333721.0
2020-09-01,5.51,5.59,5.47,5.53,2153982.0
2020-09-02,5.59,5.66,5.575,5.62,1624412.0
2020-09-03,5.695,5.835,5.67,5.79,1650790.0
2020-09-04,5.635,5.675,5.555,5.63,1454334.0
2020-09-07,5.54,5.575,5.38,5.54,1309886.0
2020-09-08,5.565,5.635,5.485,5.58,1876561.0
2020-09-09,5.395,5.53,5.325,5.475,2189904.0
2020-09-10,5.54,5.595,5.49,5.53,1358017.0
2020-09-11,5.475,5.51,5.425,5.485,1400603.0
2020-09-14,5.515,5.565,5.47,5.49,1616687.0
2020-09-15,5.515,5.59,5.475,5.51,1689591.0
2020-09-16,5.525,5.615,5.475,5.595,1413979.0
2020-09-17,5.58,5.66,5.54,5.605,2119342.0
2020-09-18,5.58,5.635,5.53,5.615,2131392.0
2020-09-21,5.615,5.63,5.515,5.53,729141.0
2020-09-22,5.475,5.525,5.355,5.43,1909546.0
2020-09-23,5.49,5.59,5.485,5.53,1612999.0
2020-09-24,5.435,5.46,5.38,5.42,1022895.0
2020-09-25,5.41,5.485,5.38,5.41,1104731.0
2020-09-28,5.43,5.525,5.43,5.5,1102295.0
2020-09-29,5.565,5.645,5.55,5.615,1960628.0
2020-09-30,5.54,5.58,5.45,5.45,949437.0
2020-10-01,5.49,5.595,5.475,5.565,670534.0
2020-10-02,5.5,5.645,5.495,5.515,704324.0
2020-10-05,5.615,5.74,5.575,5.71,802070.0
2020-10-06,5.735,5.91,5.645,5.86,2135557.0
2020-10-07,5.86,5.99,5.815,5.98,2754069.0
2020-10-08,6.04,6.095,6.0,6.04,1537606.0
2020-10-09,6.045,6.145,6.04,6.11,1949616.0
2020-10-12,6.345,6.49,6.225,6.305,1976231.0
2020-10-13,6.39,6.51,6.36,6.51,2516210.0
2020-10-14,6.51,6.85,6.45,6.785,2517113.0
2020-10-15,6.775,6.81,6.69,6.755,3012192.0
2020-10-16,6.72,6.735,6.535,6.64,2826013.0
2020-10-19,6.655,6.72,6.615,6.655,1826870.0
2020-10-20,6.615,6.65,6.545,6.575,1023677.0
2020-10-21,6.57,6.65,6.535,6.575,958621.0
2020-10-22,6.51,6.655,6.465,6.625,1677225.0
2020-10-23,6.585,6.625,6.47,6.505,966177.0
2020-10-26,6.425,6.505,6.24,6.35,2520049.0
2020-10-27,6.255,6.325,6.13,6.295,1827064.0
2020-10-28,6.255,6.505,6.185,6.415,1216151.0
2020-10-29,6.345,6.365,6.24,6.345,1013109.0
2020-10-30,6.325,6.365,6.15,6.15,975006.0
2020-11-02,6.15,6.165,6.015,6.055,1217448.0
2020-11-03,6.06,6.24,6.06,6.19,931569.0
2020-11-04,6.165,6.4,6.12,6.36,1057903.0
2020-11-05,6.44,6.52,6.36,6.425,1179502.0
2020-11-06,6.44,6.51,6.38,6.425,843547.0
2020-11-09,6.455,6.545,6.43,6.545,755995.0
2020-11-10,6.545,6.585,5.905,5.94,271165.0
2020-11-11,6.04,6.085,5.94,5.96,1873768.0
2020-11-12,5.99,6.005,5.835,5.92,2512296.0
2020-11-13,5.9,5.95,5.83,5.895,1861188.0
2020-11-16,5.895,5.965,5.88,5.96,105492.0
2020-11-17,6.015,6.02,5.675,5.725,1954528.0
2020-11-18,5.71,5.815,5.635,5.675,1411194.0
2020-11-19,5.71,5.755,5.615,5.695,1574610.0
2020-11-20,5.715,5.87,5.71,5.815,1312908.0
2020-11-23,5.83,5.87,5.79,5.83,934312.0
2020-11-24,5.885,5.885,5.725,5.755,961538.0
2020-11-25,5.755,5.795,5.67,5.7,896665.0
2020-11-26,5.75,5.765,5.695,5.71,473598.0
2020-11-27,5.695,5.755,5.67,5.7,686329.0
2020-11-30,5.685,5.75,5.605,5.63,1344801.0
2020-12-01,5.655,5.78,5.635,5.75,758176.0
2020-12-02,5.755,5.9,5.695,5.765,1472213.0
2020-12-03,5.78,5.885,5.675,5.75,1203855.0
2020-12-04,5.725,5.765,5.675,5.695,1079640.0
2020-12-07,5.675,5.685,5.45,5.51,1845936.0
2020-12-08,5.53,5.615,5.525,5.575,961677.0
2020-12-09,5.58,5.75,5.58,5.74,879071.0
2020-12-10,5.725,5.79,5.655,5.715,1231613.0
2020-12-11,5.67,5.695,5.595,5.655,1759203.0
2020-12-14,5.615,5.7,5.565,5.67,735340.0
2020-12-15,5.67,5.74,5.67,5.7,926369.0
2020-12-16,5.765,5.925,5.735,5.87,1450262.0
2020-12-17,6.265,6.465,5.94,6.045,5116458.0
2020-12-18,6.12,6.265,6.06,6.145,2956212.0
2020-12-21,6.145,6.295,6.08,6.19,1116938.0
2020-12-22,6.185,6.245,6.025,6.08,1249149.0
2020-12-23,6.07,6.24,6.07,6.16,885187.0
2020-12-24,6.245,6.245,6.125,6.135,359882.0
2020-12-29,6.15,6.23,6.15,6.225,591200.0
2020-12-30,6.215,6.28,6.165,6.265,539558.0
2020-12-31,6.255,6.35,6.23,6.245,583203.0
2021-01-04,6.2,6.28,6.15,6.28,805666.0
2021-01-05,6.205,6.245,6.15,6.2,492787.0
2021-01-06,6.135,6.225,6.05,6.085,819374.0
2021-01-07,6.165,6.225,6.145,6.175,688512.0
2021-01-08,6.1,6.265,6.03,6.255,830160.0
2021-01-11,6.24,6.325,6.185,6.205,957231.0
2021-01-12,6.205,6.375,6.205,6.305,845252.0
2021-01-13,6.28,6.39,6.24,6.325,1138188.0
2021-01-14,6.24,6.365,6.2,6.305,685262.0
2021-01-15,6.285,6.305,6.19,6.24,619233.0
2021-01-18,6.215,6.325,6.215,6.285,604124.0
2021-01-19,6.265,6.43,6.255,6.43,971204.0
2021-01-20,6.39,6.415,6.27,6.305,1491626.0
2021-01-21,6.365,6.365,6.19,6.225,948689.0
2021-01-22,6.19,6.24,6.18,6.205,720400.0
2021-01-25,6.205,6.305,6.135,6.265,900673.0
2021-01-27,6.225,6.255,6.08,6.125,1106854.0
2021-01-28,6.055,6.11,5.95,6.04,1234342.0
2021-01-29,6.1,6.24,6.035,6.04,1145101.0
2021-02-01,5.96,6.125,5.95,6.07,773616.0
2021-02-02,6.055,6.24,6.045,6.185,890500.0
2021-02-03,6.225,6.44,6.2,6.4,1098826.0
2021-02-04,6.385,6.45,6.345,6.375,839125.0
2021-02-05,6.415,6.545,6.39,6.505,916780.0
2021-02-08,6.51,6.735,6.51,6.655,850127.0
2021-02-09,6.59,6.65,6.51,6.53,889382.0
2021-02-10,6.455,6.555,6.385,6.505,1231577.0
2021-02-11,6.465,6.505,6.39,6.415,723971.0
2021-02-12,6.39,6.41,6.32,6.345,615709.0
2021-02-15,6.4,6.495,6.375,6.425,869128.0
2021-02-16,6.43,6.49,6.4,6.48,1041744.0
2021-02-17,6.51,6.575,6.085,6.325,1808237.0
2021-02-18,6.32,6.36,6.07,6.1,1969868.0
2021-02-19,6.1,6.1,5.885,5.99,1436901.0
2021-02-22,5.96,5.99,5.795,5.88,1289604.0
2021-02-23,5.715,5.895,5.63,5.71,2297144.0
2021-02-24,5.7,5.79,5.67,5.725,1272111.0
2021-02-25,5.8,5.82,5.625,5.755,1865366.0
2021-02-26,5.61,5.675,5.46,5.595,1699130.0
2021-03-01,5.635,5.75,5.61,5.7,1184603.0
2021-03-02,5.765,5.88,5.74,5.74,1305690.0
2021-03-03,5.74,5.88,5.725,5.8,1025089.0
2021-03-04,5.725,5.82,5.725,5.815,793455.0
2021-03-05,5.805,5.88,5.73,5.79,1040608.0
2021-03-08,5.905,5.945,5.805,5.805,601755.0
2021-03-09,5.805,5.97,5.73,5.775,1225252.0
2021-03-10,5.805,5.885,5.805,5.84,654510.0
2021-03-11,5.87,5.955,5.845,5.91,961322.0
2021-03-12,5.935,5.995,5.93,5.945,732561.0
2021-03-15,5.97,5.97,5.885,5.895,972407.0
2021-03-16,5.93,6.045,5.91,6.02,840679.0
2021-03-17,5.945,6.02,5.88,6.0,979774.0
2021-03-18,5.995,6.09,5.99,6.02,567577.0
2021-03-19,5.955,6.075,5.87,6.05,983246.0
2021-03-22,6.06,6.135,6.025,6.085,1071492.0
2021-03-23,6.1,6.14,5.985,6.01,600770.0
2021-03-24,5.97,6.065,5.95,6.05,455848.0
2021-03-25,6.01,6.15,6.01,6.1,802198.0
2021-03-26,6.135,6.345,6.135,6.29,1031937.0
2021-03-29,6.305,6.32,6.205,6.225,759189.0
2021-03-30,6.2,6.205,5.985,6.01,971474.0
2021-03-31,6.075,6.165,6.075,6.125,1275054.0
2021-04-01,6.165,6.19,6.04,6.085,802309.0
2021-04-06,6.215,6.295,6.115,6.215,1023579.0
2021-04-07,6.245,6.355,6.165,6.225,749871.0
2021-04-08,6.2,6.335,6.175,6.295,656104.0
2021-04-09,6.305,6.33,6.245,6.305,283775.0
2021-04-12,6.305,6.355,6.265,6.335,403207.0
2021-04-13,6.47,6.54,6.385,6.46,773546.0
2021-04-14,6.495,6.565,6.42,6.535,631321.0
2021-04-15,6.54,6.605,6.445,6.6,899252.0
2021-04-16,6.625,6.805,6.625,6.67,1149033.0
2021-04-19,6.705,6.78,6.63,6.73,724137.0
2021-04-20,6.665,6.78,6.525,6.73,849092.0
2021-04-21,6.69,6.82,6.65,6.77,1096768.0
2021-04-22,6.81,6.86,6.695,6.76,1248492.0
2021-04-23,6.77,6.81,6.695,6.73,1054540.0
2021-04-26,6.77,6.87,6.705,6.795,877218.0
2021-04-27,6.77,6.83,6.67,6.755,689528.0
2021-04-28,6.715,6.755,6.495,6.54,1725939.0
2021-04-29,6.55,6.55,6.315,6.36,1549904.0
2021-04-30,6.305,6.385,6.255,6.315,1222653.0
2021-05-03,6.305,6.355,6.24,6.245,901047.0
2021-05-04,6.255,6.295,6.085,6.125,1080235.0
2021-05-05,6.05,6.19,6.02,6.085,1555210.0
2021-05-06,6.11,6.19,6.02,6.035,905218.0
2021-05-07,5.975,6.065,5.955,6.02,723547.0
2021-05-10,6.01,6.1,5.985,6.065,777921.0
2021-05-11,6.01,6.1,5.96,6.05,659749.0
2021-05-12,6.01,6.05,5.945,5.995,1279819.0
2021-05-13,5.93,6.035,5.845,5.975,765427.0
2021-05-14,6.025,6.135,6.01,6.075,833735.0
2021-05-17,6.125,6.265,6.125,6.135,741039.0
2021-05-18,6.09,6.09,5.995,6.05,563608.0
2021-05-19,6.01,6.08,5.97,6.01,889537.0
2021-05-20,6.0,6.155,6.0,6.15,1345558.0
2021-05-21,6.23,6.29,6.14,6.14,828804.0
2021-05-24,6.14,6.315,6.11,6.23,736330.0
2021-05-25,6.315,6.375,6.225,6.37,789811.0
2021-05-26,6.385,6.475,6.335,6.435,891140.0
2021-05-27,6.47,6.59,6.405,6.54,789214.0
2021-05-28,6.625,6.625,6.51,6.6,758908.0
2021-05-31,6.625,6.705,6.585,6.69,707901.0
2021-06-01,6.665,6.715,6.595,6.64,756844.0
2021-06-02,6.625,6.735,6.56,6.715,618592.0
2021-06-03,6.67,6.74,6.63,6.69,687392.0
2021-06-04,6.68,6.745,6.62,6.68,822180.0
2021-06-07,6.69,6.705,6.56,6.69,469458.0
2021-06-08,6.69,6.76,6.625,6.695,536535.0
2021-06-09,6.695,6.77,6.665,6.68,542593.0
2021-06-10,6.67,6.83,6.64,6.755,782605.0
2021-06-11,6.755,6.785,6.695,6.695,510166.0
2021-06-15,6.695,6.74,6.64,6.715,1107880.0
2021-06-16,6.715,6.87,6.705,6.785,857465.0
2021-06-17,6.805,6.845,6.74,6.76,871170.0
2021-06-18,6.785,6.885,6.745,6.795,1445804.0
2021-06-21,6.695,6.83,6.69,6.755,619832.0
2021-06-22,6.845,6.925,6.83,6.885,991115.0
2021-06-23,6.91,7.03,6.85,6.85,1238320.0
2021-06-24,6.85,6.895,6.69,6.745,826234.0
2021-06-25,6.83,6.885,6.73,6.82,607106.0
2021-06-28,6.805,6.88,6.755,6.87,593157.0
2021-06-29,6.86,6.895,6.78,6.87,748650.0
2021-06-30,6.875,7.025,6.87,6.95,775696.0
2021-07-01,6.95,6.985,6.755,6.77,1118066.0
2021-07-02,6.785,6.845,6.695,6.83,966029.0
2021-07-05,6.85,6.885,6.77,6.785,782821.0
2021-07-06,6.795,6.81,6.69,6.69,572892.0
2021-07-07,6.63,6.805,6.54,6.77,748216.0
2021-07-08,6.82,6.845,6.68,6.74,942235.0
2021-07-09,6.69,6.72,6.59,6.625,712041.0
2021-07-12,6.65,6.68,6.59,6.615,812866.0
2021-07-13,6.625,6.645,6.575,6.59,988409.0
2021-07-14,6.585,6.69,6.565,6.64,1288865.0
2021-07-15,6.655,6.715,6.61,6.625,1155980.0
2021-07-16,6.615,6.625,6.585,6.625,2131273.0
2021-07-19,6.525,6.615,6.445,6.495,1742651.0
2021-07-20,6.495,6.63,6.475,6.59,1083416.0
2021-07-21,6.655,6.755,6.625,6.695,1187411.0
2021-07-22,6.745,6.785,6.69,6.715,712184.0
2021-07-23,6.695,6.785,6.665,6.715,749266.0
2021-07-26,6.72,6.785,6.68,6.72,1292866.0
2021-07-27,6.73,6.745,6.665,6.695,765016.0
2021-07-28,6.705,6.72,6.59,6.65,977995.0
2021-07-29,6.64,6.695,6.615,6.68,888099.0
2021-07-30,6.705,6.745,6.65,6.67,1195620.0
2021-08-02,6.695,6.85,6.695,6.835,650536.0
2021-08-03,6.845,6.935,6.835,6.87,1265210.0
2021-08-04,6.85,6.885,6.82,6.845,955513.0
2021-08-05,6.795,6.885,6.745,6.76,897253.0
2021-08-06,6.745,6.765,6.68,6.69,1070125.0
2021-08-09,6.69,6.695,6.445,6.495,1388087.0
2021-08-10,6.495,6.51,6.415,6.46,1726093.0
2021-08-11,6.46,6.54,6.425,6.54,1538804.0
2021-08-12,6.585,6.625,6.555,6.585,1159482.0
2021-08-13,6.625,6.655,6.575,6.615,1140576.0
2021-08-16,6.605,6.64,6.54,6.6,1226465.0
2021-08-17,6.585,6.67,6.575,6.615,779246.0
2021-08-18,6.585,6.67,6.18,6.295,2308871.0
2021-08-19,6.24,6.36,6.175,6.32,1229233.0
2021-08-20,6.29,6.29,6.2,6.225,1893746.0
2021-08-23,6.215,6.215,6.1,6.135,1541805.0
2021-08-24,6.175,6.215,6.075,6.2,1959486.0
2021-08-25,6.19,6.205,6.06,6.115,1585352.0
2021-08-26,6.1,6.15,5.975,6.0,1408998.0
2021-08-27,6.025,6.05,5.925,6.0,1451475.0
2021-08-30,6.135,6.175,5.99,6.135,1830366.0
2021-08-31,6.265,6.265,6.025,6.06,2043527.0
2021-09-01,6.1,6.21,6.04,6.15,1481661.0
2021-09-02,6.06,6.19,5.91,6.065,3571353.0
2021-09-03,6.085,6.24,6.085,6.215,1752148.0
2021-09-06,6.225,6.335,6.16,6.29,1364018.0
2021-09-07,6.315,6.36,6.275,6.31,1203430.0
2021-09-08,6.265,6.265,6.16,6.235,1632173.0
2021-09-09,6.2,6.24,6.04,6.06,1237296.0
2021-09-10,6.15,6.265,6.125,6.19,2110582.0
2021-09-13,6.175,6.175,6.05,6.085,1523997.0
2021-09-14,6.06,6.11,6.015,6.065,1270420.0
2021-09-15,6.065,6.19,6.035,6.1,1651695.0
2021-09-16,6.11,6.175,6.065,6.115,1705209.0
2021-09-17,6.1,6.25,6.075,6.11,2303206.0
2021-09-20,6.085,6.135,6.015,6.025,923209.0
2021-09-21,6.015,6.06,5.985,6.04,1142927.0
2021-09-22,6.035,6.085,5.975,6.035,609631.0
2021-09-23,6.215,6.455,6.21,6.325,1569478.0
2021-09-24,6.365,6.365,6.235,6.24,1306717.0
2021-09-27,6.315,6.46,6.25,6.34,1484293.0
2021-09-28,6.34,6.35,6.215,6.215,827357.0
2021-09-29,6.135,6.16,6.06,6.11,790218.0
2021-09-30,6.14,6.335,6.135,6.325,1959378.0
2021-10-01,6.16,6.24,6.13,6.19,912889.0
2021-10-04,6.29,6.29,6.185,6.215,762330.0
2021-10-05,6.14,6.19,6.035,6.1,1164999.0
2021-10-06,6.115,6.135,5.985,6.01,1084788.0
2021-10-07,6.065,6.17,5.985,6.16,1242333.0
2021-10-08,6.25,6.36,6.235,6.34,1273319.0
2021-10-11,6.29,6.315,6.24,6.275,621016.0
2021-10-12,6.25,6.315,6.2,6.225,637789.0
2021-10-13,6.26,6.39,6.26,6.34,671502.0
2021-10-14,6.365,6.4,6.265,6.335,810699.0
2021-10-15,6.35,6.435,6.325,6.385,468675.0
2021-10-18,6.385,6.4,6.25,6.29,971755.0
2021-10-19,6.315,6.5,6.29,6.415,1231451.0
2021-10-20,6.67,6.875,6.67,6.745,2074617.0
2021-10-21,6.745,6.745,6.645,6.645,1801458.0
2021-10-22,6.675,6.72,6.6,6.695,1243070.0
2021-10-25,6.745,6.81,6.71,6.71,742988.0
2021-10-26,6.76,6.82,6.735,6.76,518567.0
2021-10-27,6.775,6.775,6.645,6.67,829401.0
2021-10-28,6.7,6.72,6.66,6.67,455939.0
2021-10-29,6.685,6.72,6.6,6.645,868793.0
2021-11-01,6.725,6.75,6.675,6.725,715462.0
2021-11-02,6.725,6.785,6.6,6.725,536995.0
2021-11-03,6.725,6.85,6.695,6.825,641596.0
2021-11-04,6.825,6.91,6.775,6.91,739222.0
2021-11-05,6.91,6.995,6.9,6.95,756741.0
2021-11-08,6.925,6.925,6.82,6.85,832294.0
2021-11-09,6.795,6.975,6.795,6.91,752444.0
2021-11-10,6.86,6.96,6.795,6.925,688511.0
2021-11-11,6.885,6.9,6.735,6.775,866116.0
2021-11-12,6.745,6.785,6.695,6.72,978059.0
2021-11-15,6.72,6.86,6.7,6.845,673389.0
2021-11-16,6.725,6.86,6.725,6.825,636472.0
2021-11-17,6.72,6.875,6.72,6.85,870042.0
2021-11-18,6.885,6.885,6.81,6.845,496460.0
2021-11-19,6.875,6.93,6.795,6.91,587802.0
2021-11-22,6.92,6.935,6.87,6.895,369520.0
2021-11-23,6.465,6.55,6.2,6.235,5213930.0
2021-11-24,6.15,6.19,5.885,5.975,5052121.0
2021-11-25,5.965,5.99,5.83,5.875,2884021.0
2021-11-26,5.805,5.875,5.625,5.65,3493284.0
2021-11-29,5.58,5.915,5.53,5.91,2191933.0
2021-11-30,5.95,6.035,5.94,5.99,2347522.0
2021-12-01,5.94,5.975,5.755,5.78,1114541.0
2021-12-02,5.68,5.775,5.665,5.725,1688243.0
2021-12-03,5.675,5.78,5.655,5.675,1258758.0
2021-12-06,5.43,5.59,5.155,5.355,6102776.0
2021-12-07,5.475,5.64,5.475,5.59,2641878.0
2021-12-08,5.575,5.75,5.575,5.655,2791967.0
2021-12-09,5.64,5.705,5.55,5.6,1537987.0
2021-12-10,5.575,5.665,5.525,5.65,980521.0
2021-12-13,5.68,5.705,5.6,5.68,1048433.0
2021-12-14,5.48,5.685,5.44,5.675,2491732.0
2021-12-15,5.7,5.7,5.565,5.58,1420614.0
2021-12-16,5.565,5.675,5.555,5.625,1743858.0
2021-12-17,5.65,5.7,5.6,5.605,1569837.0
2021-12-20,5.6,5.73,5.555,5.68,2319329.0
2021-12-21,5.625,5.755,5.6,5.73,1524019.0
2021-12-22,5.69,5.78,5.69,5.75,1063869.0
2021-12-23,5.79,5.855,5.765,5.775,1030938.0
2021-12-24,5.84,5.875,5.79,5.875,382680.0
2021-12-29,5.91,5.935,5.84,5.875,546201.0
2021-12-30,5.9,5.915,5.84,5.915,442600.0
2021-12-31,5.935,5.935,5.845,5.855,260911.0
2022-01-04,5.89,6.0,5.845,5.965,912733.0
2022-01-05,6.015,6.015,5.9,5.965,860263.0
2022-01-06,5.935,5.965,5.75,5.775,861647.0
2022-01-07,5.765,5.885,5.74,5.765,840943.0
2022-01-10,5.755,5.79,5.69,5.79,684547.0
2022-01-11,5.78,5.865,5.755,5.765,881661.0
2022-01-12,5.85,5.85,5.78,5.815,578274.0
2022-01-13,5.805,5.815,5.74,5.765,618605.0
2022-01-14,5.725,5.815,5.705,5.78,489362.0
2022-01-17,5.765,5.915,5.74,5.89,586733.0
2022-01-18,5.9,6.01,5.89,5.99,1277794.0
2022-01-19,5.89,6.05,5.865,6.025,956038.0
2022-01-20,6.0,6.085,5.875,5.9,986009.0
2022-01-21,5.85,5.865,5.74,5.755,1531266.0
2022-01-24,5.7,5.81,5.655,5.765,1186206.0
2022-01-25,5.69,5.78,5.625,5.705,1445021.0
2022-01-27,5.68,5.83,5.43,5.48,2101813.0
2022-01-28,5.53,5.705,5.515,5.68,2454382.0
2022-01-31,5.68,5.875,5.625,5.85,713967.0
2022-02-01,5.89,5.965,5.83,5.83,1048074.0
2022-02-02,5.85,5.89,5.765,5.805,1419797.0
2022-02-03,5.7,5.73,5.625,5.725,966435.0
2022-02-04,5.665,5.79,5.655,5.79,724707.0
2022-02-07,5.89,6.09,5.865,5.915,2122564.0
2022-02-08,5.73,5.95,5.68,5.9,2572045.0
2022-02-09,5.89,5.9,5.375,5.43,4941239.0
2022-02-10,5.665,6.035,5.605,5.975,5599669.0
2022-02-11,6.06,6.06,5.885,5.91,2040131.0
2022-02-14,5.89,5.935,5.78,5.89,1086834.0
2022-02-15,5.85,5.915,5.825,5.865,1811816.0
2022-02-16,5.9,5.95,5.815,5.885,2110527.0
2022-02-17,5.94,5.94,5.775,5.775,1134145.0
2022-02-18,5.73,5.805,5.705,5.755,1391246.0
2022-02-21,5.73,5.73,5.625,5.68,805342.0
2022-02-22,5.655,5.655,5.54,5.6,1275055.0
2022-02-23,5.6,5.675,5.53,5.64,1391112.0
2022-02-24,5.53,5.575,5.445,5.5,1511671.0
2022-02-25,5.61,5.665,5.52,5.52,1244088.0
2022-02-28,5.52,5.545,5.465,5.5,1039235.0
2022-03-01,5.55,5.715,5.485,5.68,1080762.0
2022-03-02,5.605,5.62,5.5,5.595,1281026.0
2022-03-03,5.635,5.695,5.55,5.58,1198966.0
2022-03-04,5.525,5.57,5.45,5.525,1646032.0
2022-03-07,5.545,5.55,5.27,5.34,2481665.0
2022-03-08,5.21,5.27,5.14,5.16,3241464.0
2022-03-09,5.185,5.225,5.1,5.175,3846889.0
2022-03-10,5.22,5.315,5.17,5.295,2539991.0
2022-03-11,5.255,5.28,5.135,5.135,1224821.0
2022-03-14,5.195,5.315,5.16,5.315,938741.0
2022-03-15,5.17,5.26,5.16,5.22,1058622.0
2022-03-16,5.22,5.28,5.15,5.21,1418306.0
2022-03-17,5.225,5.465,5.225,5.405,1690614.0
2022-03-18,5.405,5.43,5.295,5.34,950123.0
2022-03-21,5.44,5.44,5.33,5.34,624519.0
2022-03-22,5.405,5.415,5.33,5.375,570357.0
2022-03-23,5.44,5.51,5.425,5.46,719014.0
2022-03-24,5.4,5.43,5.375,5.375,523353.0
2022-03-25,5.425,5.43,5.375,5.415,722594.0
2022-03-28,5.465,5.47,5.39,5.45,989028.0
2022-03-29,5.465,5.595,5.465,5.52,795090.0
2022-03-30,5.605,5.62,5.525,5.595,1152537.0
2022-03-31,5.55,5.55,5.46,5.465,1111403.0
2022-04-01,5.405,5.45,5.315,5.315,709028.0
2022-04-04,5.34,5.415,5.295,5.375,1145523.0
2022-04-05,5.39,5.545,5.39,5.44,641583.0
2022-04-06,5.38,5.44,5.34,5.415,626820.0
2022-04-07,5.375,5.4,5.315,5.315,478380.0
2022-04-08,5.465,5.465,5.295,5.365,547146.0
2022-04-11,5.345,5.44,5.34,5.415,382406.0
2022-04-12,5.32,5.43,5.32,5.415,772506.0
2022-04-13,5.465,5.545,5.405,5.52,1200339.0
2022-04-14,5.56,5.655,5.56,5.585,1154228.0
2022-04-19,5.595,5.67,5.595,5.635,990868.0
2022-04-20,5.705,5.845,5.69,5.79,1715321.0
2022-04-21,5.85,5.885,5.765,5.835,923256.0
2022-04-22,5.79,5.815,5.73,5.775,915373.0
2022-04-26,5.775,5.835,5.715,5.73,1191320.0
2022-04-27,5.695,5.74,5.655,5.715,1138836.0
2022-04-28,5.755,5.77,5.69,5.75,127825.0
2022-04-29,5.8,5.815,5.755,5.815,1134577.0
2022-05-02,5.775,5.79,5.665,5.75,1065979.0
2022-05-03,5.73,5.785,5.46,5.465,1829353.0
2022-05-04,5.485,5.52,5.33,5.34,1448862.0
2022-05-05,5.38,5.525,5.375,5.475,1743447.0
2022-05-06,5.33,5.45,5.33,5.38,1511974.0
2022-05-09,5.345,5.425,5.21,5.26,1374146.0
2022-05-10,5.21,5.315,5.175,5.28,1312006.0
2022-05-11,5.235,5.295,5.2,5.295,1782848.0
2022-05-12,5.235,5.245,5.125,5.16,1436568.0
2022-05-13,5.17,5.375,5.14,5.345,2082759.0
2022-05-16,5.43,5.51,5.38,5.39,1119198.0
2022-05-17,5.39,5.46,5.33,5.345,1020829.0
2022-05-18,5.375,5.425,5.27,5.315,892957.0
2022-05-19,5.175,5.235,5.135,5.185,1397477.0
2022-05-20,5.2,5.235,5.175,5.2,980969.0
2022-05-23,5.27,5.27,5.15,5.16,630820.0
2022-05-24,5.225,5.255,5.1,5.14,1353352.0
2022-05-25,5.21,5.235,5.09,5.125,1095211.0
2022-05-26,5.125,5.28,5.125,5.195,1051406.0
2022-05-27,5.26,5.34,5.195,5.28,687701.0
2022-05-30,5.365,5.365,5.255,5.345,954908.0
2022-05-31,5.22,5.33,5.21,5.27,1103399.0
2022-06-01,5.365,5.39,5.305,5.365,1006576.0
2022-06-02,5.235,5.315,5.22,5.26,624127.0
2022-06-03,5.355,5.4,5.27,5.32,1040139.0
2022-06-06,5.32,5.325,5.235,5.255,377098.0
2022-06-07,5.26,5.28,5.16,5.16,1255101.0
2022-06-08,5.16,5.2,5.11,5.185,1238426.0
2022-06-09,5.21,5.27,5.175,5.22,1031059.0
2022-06-10,5.14,5.21,5.065,5.11,1644080.0
2022-06-14,5.03,5.085,4.845,5.075,1946404.0
2022-06-15,5.1,5.1,4.92,4.935,1388837.0
2022-06-16,5.005,5.03,4.81,4.835,1507374.0
2022-06-17,4.715,4.8,4.65,4.785,1902468.0
2022-06-20,4.885,4.93,4.8,4.845,1137569.0
2022-06-21,4.875,4.885,4.69,4.815,2334086.0
2022-06-22,4.825,4.875,4.775,4.845,1234856.0
2022-06-23,4.895,4.965,4.875,4.905,1330990.0
2022-06-24,4.935,5.185,4.905,5.17,1021005.0
2022-06-27,5.195,5.255,5.14,5.2,1469894.0
2022-06-28,5.2,5.28,5.16,5.28,1338020.0
2022-06-29,5.195,5.225,5.115,5.185,827787.0
2022-06-30,5.175,5.28,5.065,5.195,1157253.0
2022-07-01,5.21,5.305,5.175,5.21,1208475.0
2022-07-04,5.295,5.365,5.245,5.34,879631.0
2022-07-05,5.38,5.425,5.315,5.345,692476.0
2022-07-06,5.34,5.465,5.26,5.375,563291.0
2022-07-07,5.405,5.425,5.32,5.405,697265.0
2022-07-08,5.465,5.525,5.425,5.465,713058.0
2022-07-11,5.45,5.45,5.305,5.365,681126.0
2022-07-12,5.26,5.425,5.26,5.305,777885.0
2022-07-13,5.27,5.425,5.26,5.425,847671.0
2022-07-14,5.535,5.54,5.375,5.49,1441476.0
2022-07-15,5.425,5.52,5.4,5.475,820276.0
2022-07-18,5.55,5.585,5.45,5.585,763588.0
2022-07-19,5.58,5.67,5.525,5.56,1017381.0
2022-07-20,5.705,5.74,5.585,5.715,1203204.0
2022-07-21,5.725,5.79,5.67,5.75,1191654.0
2022-07-22,5.765,5.765,5.68,5.705,952207.0
2022-07-25,5.68,5.715,5.57,5.58,1699924.0
2022-07-26,5.525,5.56,5.4,5.465,1381239.0
2022-07-27,5.425,5.535,5.38,5.525,801270.0
2022-07-28,5.56,5.61,5.5,5.595,490862.0
2022-07-29,5.635,5.71,5.545,5.68,882446.0
2022-08-01,5.725,5.755,5.645,5.655,628042.0
2022-08-02,5.655,5.755,5.655,5.73,642058.0
2022-08-03,5.775,5.775,5.62,5.69,1046276.0
2022-08-04,5.765,5.785,5.705,5.705,633294.0
2022-08-05,5.74,5.75,5.685,5.725,482546.0
2022-08-08,5.705,5.705,5.62,5.67,347838.0
2022-08-09,5.665,5.725,5.665,5.715,454867.0
2022-08-10,5.665,5.74,5.57,5.705,686984.0
2022-08-11,5.79,5.895,5.775,5.81,977095.0
2022-08-12,5.8,5.83,5.715,5.8,443027.0
2022-08-15,5.86,5.87,5.825,5.835,821267.0
2022-08-16,5.86,5.865,5.755,5.785,1770648.0
2022-08-17,5.785,6.015,5.705,5.85,2763052.0
2022-08-18,5.81,5.825,5.755,5.785,2051512.0
2022-08-19,5.775,5.79,5.635,5.715,1278212.0
2022-08-22,5.67,5.69,5.605,5.605,886101.0
2022-08-23,5.535,5.61,5.52,5.525,1242983.0
2022-08-24,5.55,5.665,5.545,5.655,1508958.0
2022-08-25,5.73,5.755,5.635,5.705,1171348.0
2022-08-26,5.79,5.87,5.695,5.84,1128476.0
2022-08-29,5.67,5.725,5.6,5.645,1183665.0
2022-08-30,5.745,5.86,5.7,5.825,1200046.0
2022-08-31,5.78,5.905,5.765,5.86,767823.0
2022-09-01,5.94,5.94,5.71,5.72,841708.0
2022-09-02,5.77,5.8,5.71,5.735,722852.0
2022-09-05,5.815,5.875,5.735,5.805,625333.0
2022-09-06,5.87,5.87,5.79,5.8,855968.0
2022-09-07,5.805,5.85,5.735,5.835,1295929.0
2022-09-08,5.875,5.99,5.87,5.98,1051466.0
2022-09-09,5.945,5.98,5.885,5.905,917210.0
2022-09-12,6.01,6.06,5.93,6.055,1054413.0
2022-09-13,6.095,6.13,6.045,6.09,1536979.0
2022-09-14,5.91,6.045,5.885,6.02,1469272.0
2022-09-15,6.06,6.09,5.92,5.93,2197813.0
2022-09-16,5.905,6.055,5.875,6.01,2817799.0
2022-09-19,6.035,6.06,5.87,5.87,1794671.0
2022-09-20,5.955,5.98,5.885,5.94,755616.0
2022-09-21,5.91,5.92,5.835,5.87,909638.0
2022-09-23,5.835,5.91,5.475,5.51,1838432.0
2022-09-26,5.385,5.5,5.345,5.475,816645.0
2022-09-27,5.535,5.535,5.455,5.525,902051.0
2022-09-28,5.49,5.535,5.37,5.44,935645.0
2022-09-29,5.545,5.58,5.485,5.52,707004.0
2022-09-30,5.415,5.42,5.31,5.36,957095.0
2022-10-03,5.405,5.405,5.3,5.325,675568.0
2022-10-04,5.325,5.525,5.325,5.525,1240567.0
2022-10-05,5.56,5.765,5.52,5.765,1319860.0
2022-10-06,5.65,5.745,5.58,5.7,844376.0
2022-10-07,5.735,5.815,5.675,5.72,708827.0
2022-10-10,5.545,5.695,5.545,5.63,528538.0
2022-10-11,5.535,5.665,5.535,5.535,569321.0
2022-10-12,5.695,5.695,5.56,5.56,1196560.0
2022-10-13,5.535,5.56,5.495,5.52,557015.0
2022-10-14,5.605,5.695,5.465,5.465,677858.0
2022-10-17,5.38,5.475,5.345,5.475,750717.0
2022-10-18,5.58,5.605,5.51,5.56,717540.0
2022-10-19,5.675,5.685,5.52,5.555,858701.0
2022-10-20,5.38,5.42,5.29,5.385,1707758.0
2022-10-21,5.36,5.43,5.335,5.37,921933.0
2022-10-24,5.49,5.51,5.415,5.43,977545.0
2022-10-25,5.51,5.595,5.44,5.56,959648.0
2022-10-26,5.605,5.625,5.52,5.56,878322.0
2022-10-27,5.63,5.72,5.59,5.695,813181.0
2022-10-28,5.52,5.71,5.485,5.64,519145.0
2022-10-31,5.735,5.805,5.7,5.8,583346.0
2022-11-01,5.8,5.98,5.8,5.965,692657.0
2022-11-02,5.975,6.035,5.92,5.98,629598.0
2022-11-03,5.86,5.955,5.77,5.885,705686.0
2022-11-04,5.93,5.945,5.81,5.84,389702.0
2022-11-07,5.825,5.91,5.815,5.87,471779.0
2022-11-08,5.93,5.93,5.825,5.87,578794.0
2022-11-09,5.895,5.93,5.87,5.895,565079.0
2022-11-10,5.875,5.895,5.78,5.835,741044.0
2022-11-11,6.045,6.14,6.02,6.09,1667932.0
2022-11-14,6.13,6.185,5.975,6.045,1123394.0
2022-11-15,6.08,6.15,6.055,6.08,645690.0
2022-11-16,6.055,6.06,5.98,6.045,518505.0
2022-11-17,6.08,6.125,6.01,6.035,767592.0
2022-11-18,6.045,6.095,6.01,6.01,761305.0
2022-11-21,6.06,6.09,5.98,6.0,645778.0
2022-11-22,5.91,5.975,5.735,5.965,1760760.0
2022-11-23,6.035,6.06,5.825,5.895,1996045.0
2022-11-24,5.99,6.01,5.86,5.895,998387.0
2022-11-25,5.91,6.0,5.885,5.975,574453.0
2022-11-28,5.99,5.99,5.94,5.965,599045.0
2022-11-29,6.0,6.09,5.92,6.055,805692.0
2022-11-30,5.955,6.09,5.955,6.045,976081.0
2022-12-01,6.09,6.125,6.035,6.105,600618.0
2022-12-02,6.115,6.13,6.02,6.055,589403.0
2022-12-05,6.025,6.055,5.99,6.02,370871.0
2022-12-06,6.025,6.09,5.965,5.965,610250.0
2022-12-07,5.93,5.985,5.905,5.98,678054.0
2022-12-08,5.955,5.975,5.835,5.87,1597470.0
2022-12-09,5.84,5.875,5.805,5.86,795975.0
2022-12-12,5.86,5.955,5.755,5.78,1038833.0
2022-12-13,5.78,5.99,5.77,5.8,914432.0
2022-12-14,5.85,5.905,5.79,5.86,788264.0
2022-12-15,5.87,5.92,5.72,5.72,996301.0
2022-12-16,5.695,5.835,5.65,5.835,1151143.0
2022-12-19,5.78,5.83,5.735,5.77,488053.0
2022-12-20,5.695,5.765,5.65,5.675,810446.0
2022-12-21,5.745,5.77,5.71,5.735,588108.0
2022-12-22,5.78,5.82,5.735,5.805,632941.0
2022-12-23,5.825,5.825,5.64,5.66,510995.0
2022-12-28,5.7,5.7,5.63,5.685,414704.0
2022-12-29,5.675,5.675,5.625,5.65,370000.0
2022-12-30,5.7,5.71,5.64,5.66,556243.0
2023-01-03,5.66,5.72,5.595,5.66,384535.0
2023-01-04,5.7,5.72,5.57,5.63,909112.0
2023-01-05,5.63,5.775,5.63,5.745,791644.0
2023-01-06,5.72,5.765,5.695,5.71,471491.0
2023-01-09,5.73,5.82,5.7,5.77,530457.0
2023-01-10,5.77,5.84,5.745,5.78,355264.0
2023-01-11,5.755,5.86,5.735,5.84,783724.0
2023-01-12,5.84,5.905,5.805,5.905,668344.0
2023-01-13,5.87,5.905,5.805,5.825,888669.0
2023-01-16,5.87,5.93,5.84,5.895,1201747.0
2023-01-17,5.755,5.755,5.45,5.625,3348667.0
2023-01-18,5.735,5.79,5.65,5.765,1811860.0
2023-01-19,5.735,5.755,5.57,5.605,994592.0
2023-01-20,5.615,5.685,5.57,5.615,938014.0
2023-01-23,5.64,5.675,5.58,5.675,915410.0
2023-01-24,5.64,5.73,5.595,5.675,752229.0
2023-01-25,5.675,5.73,5.595,5.595,904355.0
2023-01-27,5.63,5.685,5.59,5.63,716631.0
2023-01-30,5.615,5.66,5.59,5.59,821430.0
2023-01-31,5.595,5.605,5.535,5.57,751176.0
2023-02-01,5.605,5.65,5.58,5.625,988131.0
2023-02-02,5.695,5.77,5.66,5.71,616322.0
2023-02-03,5.78,5.78,5.695,5.745,545544.0
2023-02-06,5.745,5.745,5.615,5.625,655469.0
2023-02-07,5.63,5.65,5.5,5.52,747896.0
2023-02-08,5.525,5.56,5.49,5.535,704152.0
2023-02-09,5.52,5.605,5.505,5.535,363117.0
2023-02-10,5.49,5.545,5.455,5.475,584447.0
2023-02-13,5.44,5.455,5.255,5.31,1454259.0
2023-02-14,5.31,5.415,5.285,5.405,1377195.0
2023-02-15,5.415,5.475,5.35,5.44,1094284.0
2023-02-16,5.71,5.87,5.535,5.72,2676630.0
2023-02-17,5.52,5.63,5.5,5.545,1811460.0
2023-02-20,5.58,5.59,5.475,5.49,1146127.0
2023-02-21,5.465,5.595,5.44,5.595,886427.0
2023-02-22,5.57,5.78,5.525,5.755,1420912.0
2023-02-23,5.815,5.905,5.79,5.84,1301254.0
2023-02-24,5.86,5.975,5.82,5.955,1827939.0
2023-02-27,5.85,5.975,5.85,5.94,850926.0
2023-02-28,5.955,6.01,5.93,5.99,1246029.0
2023-03-01,5.795,5.975,5.795,5.955,593961.0
2023-03-02,5.955,5.955,5.775,5.795,927815.0
2023-03-03,5.785,5.83,5.77,5.805,471635.0
2023-03-06,5.865,5.91,5.805,5.9,659198.0
2023-03-07,5.91,6.035,5.885,6.035,689205.0
2023-03-08,5.93,6.065,5.91,6.03,607094.0
2023-03-09,6.09,6.09,5.99,6.01,486793.0
2023-03-10,6.02,6.065,5.895,5.9,467473.0
2023-03-13,5.895,5.895,5.73,5.84,614782.0
2023-03-14,5.73,5.85,5.66,5.73,1065683.0
2023-03-15,5.75,5.82,5.725,5.795,520781.0
2023-03-16,5.73,5.775,5.645,5.74,1306740.0
2023-03-17,5.73,5.885,5.705,5.885,1311990.0
2023-03-20,5.815,5.875,5.77,5.775,107317.0
2023-03-21,5.77,5.92,5.77,5.875,667316.0
2023-03-22,5.985,5.985,5.84,5.885,711467.0
2023-03-23,5.84,5.99,5.805,5.82,765879.0
2023-03-24,5.795,5.82,5.77,5.795,723995.0
2023-03-27,5.805,5.9,5.74,5.74,298489.0
2023-03-28,5.76,5.785,5.66,5.715,948889.0
2023-03-29,5.695,5.775,5.68,5.725,739019.0
2023-03-30,5.795,5.815,5.705,5.74,1012788.0
2023-03-31,5.77,5.795,5.695,5.715,1253138.0
2023-04-03,5.725,5.885,5.725,5.85,599726.0
2023-04-04,5.84,5.92,5.83,5.895,614712.0
2023-04-05,5.955,5.955,5.865,5.885,448765.0
2023-04-06,5.865,5.895,5.805,5.82,605054.0
2023-04-11,5.865,5.92,5.82,5.9,717871.0
2023-04-12,5.895,5.965,5.83,5.91,784175.0
2023-04-13,5.91,5.93,5.82,5.895,771234.0
2023-04-14,5.9,6.045,5.83,6.035,887296.0
2023-04-17,6.035,6.115,6.02,6.055,612837.0
2023-04-18,6.045,6.09,6.01,6.045,735804.0
2023-04-19,6.065,6.075,5.975,5.99,584111.0
2023-04-20,5.985,6.03,5.93,5.93,634274.0
2023-04-21,5.92,6.01,5.9,5.985,571611.0
2023-04-24,6.0,6.015,5.93,5.965,321739.0
2023-04-26,5.9,6.045,5.9,6.0,966925.0
2023-04-27,5.93,5.975,5.85,5.875,671054.0
2023-04-28,5.955,5.965,5.865,5.865,592377.0
2023-05-01,5.92,5.99,5.92,5.945,582075.0
2023-05-02,5.94,5.965,5.84,5.875,466501.0
2023-05-03,5.85,5.865,5.77,5.82,610243.0
2023-05-04,5.73,5.86,5.73,5.86,628908.0
2023-05-05,5.85,5.9,5.805,5.83,574558.0
2023-05-08,5.895,5.91,5.815,5.86,629085.0
2023-05-09,5.815,5.86,5.74,5.785,522419.0
2023-05-10,5.75,5.85,5.75,5.815,868645.0
2023-05-11,5.815,5.88,5.785,5.86,1400274.0
2023-05-12,5.85,5.93,5.805,5.85,892319.0
2023-05-15,5.82,5.82,5.645,5.75,868467.0
2023-05-16,5.685,5.695,5.58,5.625,830746.0
2023-05-17,5.6,5.67,5.57,5.605,605818.0
2023-05-18,5.645,5.66,5.59,5.605,530616.0
2023-05-19,5.67,5.695,5.6,5.625,631975.0
2023-05-22,5.625,5.645,5.555,5.56,536159.0
2023-05-23,5.58,5.59,5.515,5.535,572636.0
2023-05-24,5.51,5.545,5.455,5.5,1191865.0
2023-05-25,5.43,5.5,5.375,5.445,1203920.0
2023-05-26,5.445,5.51,5.4,5.5,532834.0
2023-05-29,5.56,5.6,5.465,5.5,520467.0
2023-05-30,5.515,5.695,5.515,5.545,1031065.0
2023-05-31,5.545,5.6,5.48,5.525,1558582.0
2023-06-01,5.465,5.515,5.345,5.475,1864795.0
2023-06-02,5.51,5.525,5.4,5.42,622667.0
2023-06-05,5.57,5.75,5.535,5.685,1708084.0
2023-06-06,5.635,5.67,5.57,5.605,1340005.0
2023-06-07,5.65,5.66,5.59,5.635,1383568.0
2023-06-08,5.615,5.645,5.535,5.535,862998.0
2023-06-09,5.545,5.57,5.485,5.49,796459.0
2023-06-13,5.39,5.42,5.265,5.33,1649603.0
2023-06-14,5.33,5.365,5.23,5.26,1010025.0
2023-06-15,5.25,5.3,5.215,5.215,1190361.0
2023-06-16,5.23,5.385,5.205,5.375,1756763.0
2023-06-19,5.42,5.42,5.31,5.355,729806.0
2023-06-20,5.375,5.42,5.3,5.42,777333.0
2023-06-21,5.435,5.465,5.39,5.41,803667.0
2023-06-22,5.41,5.43,5.345,5.345,851798.0
2023-06-23,5.345,5.365,5.26,5.275,552432.0
2023-06-26,5.25,5.285,5.24,5.25,70151.0
2023-06-27,5.265,5.3,5.215,5.265,349587.0
2023-06-28,5.285,5.345,5.275,5.34,899735.0
2023-06-29,5.365,5.395,5.32,5.365,456938.0
2023-06-30,5.34,5.365,5.25,5.32,921939.0
2023-07-03,5.355,5.59,5.355,5.545,1015182.0
2023-07-04,5.48,5.6,5.475,5.57,402251.0
2023-07-05,5.545,5.625,5.535,5.58,535072.0
2023-07-06,5.56,5.56,5.48,5.515,390812.0
2023-07-07,5.42,5.465,5.385,5.41,445823.0
2023-07-10,5.42,5.475,5.355,5.375,366822.0
2023-07-11,5.455,5.475,5.4,5.475,551334.0
2023-07-12,5.51,5.525,5.475,5.51,407649.0
2023-07-13,5.57,5.65,5.56,5.625,566854.0
2023-07-14,5.645,5.645,5.57,5.6,328035.0
2023-07-17,5.625,5.635,5.565,5.615,375797.0
2023-07-18,5.625,5.625,5.535,5.545,290956.0
2023-07-19,5.58,5.615,5.56,5.615,524619.0
2023-07-20,5.625,5.655,5.57,5.58,405972.0
2023-07-21,5.57,5.57,5.5,5.525,77837.0
2023-07-24,5.545,5.625,5.51,5.57,476868.0
2023-07-25,5.57,5.615,5.475,5.49,765584.0
2023-07-26,5.475,5.555,5.47,5.545,466769.0
2023-07-27,5.535,5.66,5.535,5.645,583137.0
2023-07-28,5.645,5.66,5.57,5.605,896941.0
2023-07-31,5.615,5.66,5.56,5.6,493015.0
2023-08-01,5.605,5.645,5.555,5.59,468668.0
2023-08-02,5.57,5.59,5.535,5.535,390577.0
2023-08-03,5.515,5.57,5.455,5.555,562395.0
2023-08-04,5.57,5.58,5.51,5.58,476414.0
2023-08-07,5.58,5.625,5.555,5.6,409226.0
2023-08-08,5.605,5.625,5.5,5.51,469678.0
2023-08-09,5.465,5.58,5.465,5.545,412106.0
2023-08-10,5.525,5.58,5.51,5.58,629113.0
2023-08-11,5.58,5.65,5.58,5.645,306244.0
2023-08-14,5.59,5.635,5.545,5.6,445856.0
2023-08-15,5.6,5.805,5.56,5.75,933379.0
2023-08-16,5.82,6.215,5.815,6.065,3575136.0
2023-08-17,5.865,6.03,5.785,5.9,1877319.0
2023-08-18,5.865,5.865,5.77,5.82,878807.0
2023-08-21,5.77,5.94,5.77,5.9,646245.0
2023-08-22,5.91,5.94,5.82,5.865,747427.0
2023-08-23,5.83,5.985,5.815,5.93,954742.0
2023-08-24,6.0,6.02,5.85,5.895,893496.0
2023-08-25,5.805,5.9,5.775,5.885,528703.0
2023-08-28,5.9,5.93,5.865,5.92,370056.0
2023-08-29,5.94,5.95,5.885,5.92,317236.0
2023-08-30,6.015,6.08,5.955,6.06,652655.0
2023-08-31,6.09,6.115,6.035,6.11,593341.0
2023-09-01,6.11,6.145,6.08,6.11,315174.0
2023-09-04,6.11,6.125,6.06,6.125,352775.0
2023-09-05,6.125,6.18,6.09,6.17,695679.0
2023-09-06,6.17,6.2,6.08,6.1,456158.0
2023-09-07,6.06,6.1,6.025,6.06,628657.0
2023-09-08,6.09,6.1,6.025,6.06,392414.0
2023-09-11,6.015,6.145,5.98,6.145,738322.0
2023-09-12,6.22,6.3,6.165,6.29,1182222.0
2023-09-13,6.245,6.51,6.2,6.475,2092458.0
2023-09-14,6.42,6.475,6.35,6.375,974905.0
2023-09-15,6.42,6.495,6.375,6.495,1662804.0
2023-09-18,6.43,6.51,6.395,6.495,652668.0
2023-09-19,6.44,6.505,6.385,6.475,676342.0
2023-09-20,6.475,6.495,6.43,6.45,636279.0
2023-09-21,6.455,6.495,6.35,6.375,823209.0
2023-09-22,6.245,6.34,6.22,6.33,630228.0
2023-09-25,6.3,6.385,6.3,6.385,633143.0
2023-09-26,6.365,6.365,6.275,6.285,571530.0
2023-09-27,6.255,6.29,6.22,6.255,528177.0
2023-09-28,6.235,6.255,6.17,6.225,433130.0
2023-09-29,6.255,6.325,6.22,6.245,616858.0
2023-10-02,6.32,6.355,6.2,6.22,267629.0
2023-10-03,6.145,6.18,6.09,6.145,661319.0
2023-10-04,6.135,6.18,6.115,6.155,1044665.0
2023-10-05,6.155,6.18,6.135,6.145,579843.0
2023-10-06,6.115,6.22,6.115,6.19,403328.0
2023-10-09,6.19,6.21,6.165,6.2,376102.0
2023-10-10,6.235,6.235,6.155,6.18,906305.0
2023-10-11,6.245,6.245,6.155,6.245,1054909.0
2023-10-12,6.265,6.33,6.2,6.275,650550.0
2023-10-13,6.18,6.265,6.17,6.245,642419.0
2023-10-16,6.19,6.275,6.08,6.135,759735.0
2023-10-17,6.165,6.22,5.325,5.43,4126673.0
2023-10-18,5.375,5.43,5.015,5.015,3211997.0
2023-10-19,5.005,5.195,4.94,5.145,2503762.0
2023-10-20,5.1,5.16,5.025,5.07,2464042.0
2023-10-23,5.05,5.125,4.895,5.025,1482179.0
2023-10-24,5.07,5.09,4.995,5.07,1178037.0
2023-10-25,5.06,5.08,4.92,5.005,1150046.0
2023-10-26,4.995,4.995,4.905,4.97,1112153.0
2023-10-27,4.97,5.015,4.93,4.96,617882.0
2023-10-30,4.93,4.97,4.82,4.905,691565.0
2023-10-31,4.905,4.985,4.895,4.905,741940.0
2023-11-01,4.95,5.025,4.94,5.015,851022.0
2023-11-02,4.995,5.21,4.985,5.155,956972.0
2023-11-03,5.255,5.255,5.09,5.09,869782.0
2023-11-06,5.1,5.155,5.07,5.08,479499.0
2023-11-07,5.115,5.135,5.035,5.08,447050.0
2023-11-08,5.08,5.155,5.07,5.07,456609.0
2023-11-09,5.08,5.135,5.055,5.09,424055.0
2023-11-10,5.05,5.125,5.035,5.08,404060.0
2023-11-13,5.1,5.12,5.025,5.045,478212.0
2023-11-14,5.125,5.145,5.065,5.135,623665.0
2023-11-15,5.53,5.53,5.2,5.225,1087831.0
2023-11-16,5.29,5.3,5.105,5.105,899254.0
2023-11-17,5.18,5.2,5.09,5.09,595627.0
2023-11-20,5.105,5.15,5.08,5.145,715636.0
2023-11-21,5.2,5.2,5.06,5.08,779273.0
2023-11-22,5.105,5.115,5.05,5.06,475462.0
2023-11-23,5.06,5.06,4.985,4.995,603950.0
2023-11-24,5.015,5.025,4.91,4.93,837874.0
2023-11-27,4.95,4.95,4.84,4.84,460276.0
2023-11-28,4.85,4.925,4.71,4.71,1359516.0
2023-11-29,4.72,4.805,4.695,4.805,2143753.0
2023-11-30,4.815,4.95,4.78,4.94,1539467.0
2023-12-01,4.875,4.925,4.84,4.905,737042.0
2023-12-04,4.94,5.005,4.905,4.995,1268762.0
2023-12-05,4.95,4.97,4.86,4.925,602909.0
2023-12-06,4.985,5.08,4.93,5.025,1194051.0
2023-12-07,4.985,5.045,4.94,4.96,1110759.0
2023-12-08,4.925,4.97,4.9,4.925,754014.0
2023-12-11,4.96,5.015,4.94,4.95,632045.0
2023-12-12,4.95,4.95,4.875,4.95,1175405.0
2023-12-13,4.925,4.93,4.85,4.87,1308222.0
2023-12-14,4.995,5.09,4.93,5.035,1537930.0
2023-12-15,5.05,5.06,4.95,5.015,1722540.0
2023-12-18,5.045,5.135,5.015,5.09,704988.0
2023-12-19,5.115,5.17,5.05,5.16,953096.0
2023-12-20,5.225,5.23,5.135,5.21,1064043.0
2023-12-21,5.235,5.235,5.105,5.18,1087363.0
2023-12-22,5.21,5.215,5.08,5.1,643886.0
2023-12-27,5.145,5.155,5.08,5.1,529086.0
2023-12-28,5.145,5.16,5.09,5.105,469027.0
2023-12-29,5.06,5.125,5.035,5.09,307716.0
2024-01-02,5.035,5.045,4.925,4.94,802278.0
2024-01-03,4.895,4.915,4.795,4.805,1589963.0
2024-01-04,4.82,4.875,4.775,4.815,1365655.0
2024-01-05,4.815,4.98,4.765,4.98,1404801.0
2024-01-08,5.025,5.05,4.96,5.005,1086228.0
2024-01-09,5.08,5.19,5.06,5.125,1056082.0
2024-01-10,5.155,5.17,5.06,5.07,764512.0
2024-01-11,5.105,5.105,4.995,5.025,1093809.0
2024-01-12,5.005,5.06,4.97,5.06,901220.0
2024-01-15,5.05,5.16,5.045,5.145,665051.0
2024-01-16,5.1,5.155,5.09,5.145,1051083.0
2024-01-17,4.995,4.995,4.72,4.82,2507034.0
2024-01-18,4.72,4.96,4.71,4.925,1302191.0
2024-01-19,4.97,5.075,4.93,4.95,1560060.0
2024-01-22,4.995,5.005,4.84,4.87,1308834.0
2024-01-23,4.915,4.94,4.85,4.885,1436806.0
2024-01-24,4.915,4.915,4.765,4.82,1343564.0
2024-01-25,4.875,4.905,4.775,4.84,1086887.0
2024-01-29,4.705,5.225,4.65,5.125,2953352.0
2024-01-30,5.07,5.19,5.035,5.07,2023564.0
2024-01-31,5.06,5.2,5.035,5.18,1567169.0
2024-02-01,5.145,5.465,5.06,5.245,2841078.0
2024-02-02,5.31,5.31,5.18,5.2,1453893.0
2024-02-05,5.17,5.17,5.035,5.145,988783.0
2024-02-06,5.125,5.17,5.06,5.105,656662.0
2024-02-07,5.08,5.2,5.08,5.155,897672.0
2024-02-08,5.2,5.25,5.155,5.225,1087345.0
2024-02-09,5.225,5.255,5.17,5.245,731973.0
2024-02-12,5.215,5.375,5.215,5.365,748357.0
2024-02-13,5.335,5.41,5.335,5.38,1641602.0
2024-02-14,5.3,5.39,5.28,5.365,1646688.0
2024-02-15,5.345,5.49,5.325,5.38,1340240.0
2024-02-16,5.455,5.455,5.35,5.375,514913.0
2024-02-19,5.38,5.415,5.32,5.325,416196.0
2024-02-20,5.345,5.475,5.31,5.44,1035141.0
2024-02-21,5.365,5.495,5.365,5.445,1272083.0
2024-02-22,5.455,5.53,5.41,5.53,982424.0
2024-02-23,5.54,5.675,5.455,5.5,1046128.0
2024-02-26,5.51,5.52,5.32,5.365,993367.0
2024-02-27,5.32,5.375,5.155,5.19,1095415.0
2024-02-28,5.21,5.28,5.115,5.28,1132838.0
2024-02-29,5.325,5.55,5.265,5.465,1959919.0
2024-03-01,5.555,5.555,5.32,5.365,700754.0
2024-03-04,5.4,5.44,5.375,5.43,636018.0
2024-03-05,5.38,5.535,5.375,5.485,1181755.0
2024-03-06,5.49,5.53,5.365,5.53,858125.0
2024-03-07,5.565,5.665,5.44,5.63,1305112.0
2024-03-08,5.675,5.735,5.605,5.61,978457.0
2024-03-11,5.565,5.685,5.525,5.645,647798.0
2024-03-12,5.63,5.705,5.61,5.685,865887.0
2024-03-13,5.705,5.715,5.61,5.655,675072.0
2024-03-14,5.655,5.665,5.58,5.64,792924.0
2024-03-15,5.62,5.64,5.515,5.64,1553127.0
2024-03-18,5.64,5.645,5.58,5.63,668788.0
2024-03-19,5.63,5.665,5.525,5.61,886988.0
2024-03-20,5.62,5.645,5.47,5.62,1243148.0
2024-03-21,5.76,5.79,5.7,5.77,1453445.0
2024-03-22,5.75,5.89,5.75,5.865,1492777.0
2024-03-25,5.875,5.89,5.76,5.855,571828.0
2024-03-26,5.825,5.875,5.695,5.695,632749.0
2024-03-27,5.79,5.805,5.695,5.725,584399.0
2024-03-28,5.77,5.95,5.725,5.93,1246282.0
2024-04-02,5.79,5.91,5.79,5.855,860480.0
2024-04-03,5.805,5.835,5.665,5.665,799737.0
2024-04-04,5.725,5.77,5.685,5.76,915726.0
2024-04-05,5.725,5.76,5.685,5.73,497398.0
2024-04-08,5.725,5.835,5.695,5.79,873985.0
2024-04-09,5.79,5.845,5.73,5.825,578682.0
2024-04-10,5.825,5.945,5.825,5.91,629595.0
2024-04-11,5.835,5.92,5.79,5.875,717875.0
2024-04-12,5.855,5.96,5.855,5.865,873300.0
2024-04-15,5.76,5.825,5.76,5.77,532210.0
2024-04-16,5.73,5.73,5.585,5.63,1298954.0
2024-04-17,5.6,5.645,5.505,5.505,1105856.0
2024-04-18,5.45,5.525,5.28,5.3,1117772.0
2024-04-19,5.27,5.385,5.245,5.335,959927.0
2024-04-22,5.375,5.495,5.335,5.46,982122.0
2024-04-23,5.47,5.58,5.47,5.555,934131.0
2024-04-24,5.58,5.58,5.385,5.385,1449362.0
2024-04-26,5.18,5.355,5.18,5.31,1585010.0
2024-04-29,5.355,5.45,5.33,5.43,940437.0
2024-04-30,5.43,5.43,5.43,5.43,0.0
2024-05-01,5.43,5.43,5.43,5.43,0.0
2024-05-02,3.86,4.18,3.535,4.135,15063341.0
2024-05-03,4.04,4.315,3.9,4.285,11886670.0
2024-05-06,4.275,4.465,4.23,4.36,2927849.0
2024-05-07,4.23,4.275,4.06,4.21,4191912.0
2024-05-08,4.18,4.35,4.135,4.19,4330207.0
2024-05-09,4.19,4.23,4.135,4.135,1826468.0
2024-05-10,4.115,4.255,4.115,4.155,2631044.0
2024-05-13,4.155,4.37,4.135,4.35,1506988.0
2024-05-14,4.315,4.39,4.295,4.39,1867510.0
2024-05-15,4.35,4.4,4.33,4.36,1965063.0
2024-05-16,4.38,4.405,4.34,4.37,2193696.0
2024-05-17,4.285,4.33,4.245,4.305,1985049.0
2024-05-20,4.305,4.33,4.24,4.275,2460605.0
2024-05-21,4.245,4.285,4.135,4.135,2122574.0
2024-05-22,4.155,4.155,3.985,3.985,2289725.0
2024-05-23,4.01,4.015,3.945,3.985,1569869.0
2024-05-24,3.965,4.02,3.935,3.935,2022671.0
2024-05-27,3.975,4.115,3.955,4.08,2176060.0
2024-05-28,4.08,4.125,4.005,4.02,1668860.0
2024-05-29,3.975,4.02,3.945,3.955,1793906.0
2024-05-30,3.945,4.01,3.935,3.975,1823552.0
2024-05-31,4.02,4.05,3.94,3.995,2566441.0
2024-06-03,4.02,4.03,3.945,4.01,1825228.0
2024-06-04,3.985,4.005,3.935,3.955,2086610.0
2024-06-05,3.975,4.08,3.945,4.08,1636892.0
2024-06-06,4.105,4.165,4.04,4.125,1755919.0
2024-06-07,4.135,4.165,4.06,4.095,702678.0
2024-06-11,4.555,4.71,4.49,4.67,6812547.0
2024-06-12,4.66,4.86,4.65,4.715,3733964.0
2024-06-13,4.735,4.86,4.72,4.725,2289939.0
2024-06-14,4.715,4.725,4.595,4.7,1768483.0
2024-06-17,4.67,4.69,4.54,4.595,1300421.0
2024-06-18,4.64,4.69,4.575,4.68,1365690.0
2024-06-19,4.66,4.725,4.635,4.65,1463384.0
2024-06-20,4.635,4.715,4.595,4.7,1921582.0
2024-06-21,4.7,4.875,4.68,4.875,2312841.0
2024-06-24,4.84,4.855,4.7,4.735,1035469.0
2024-06-25,4.725,4.785,4.67,4.735,1021774.0
2024-06-26,4.785,4.79,4.72,4.775,1087775.0
2024-06-27,4.725,4.87,4.7,4.81,2295518.0
2024-06-28,4.8,4.895,4.775,4.83,968223.0
2024-07-01,4.8,4.85,4.725,4.755,673175.0
2024-07-02,4.715,4.775,4.715,4.725,417493.0
2024-07-03,4.755,4.77,4.685,4.7,631432.0
2024-07-04,4.775,4.79,4.71,4.765,617239.0
2024-07-05,4.745,4.785,4.68,4.755,955716.0
2024-07-08,4.715,4.8,4.715,4.765,1097974.0
2024-07-09,4.765,4.83,4.555,4.755,2292487.0
2024-07-10,4.725,4.745,4.65,4.68,711090.0
2024-07-11,4.7,4.7,4.605,4.625,976106.0
2024-07-12,4.68,4.79,4.625,4.79,1134243.0
2024-07-15,4.79,4.875,4.78,4.875,877557.0
2024-07-16,4.875,4.905,4.85,4.87,915648.0
2024-07-17,4.925,4.97,4.885,4.915,706346.0
2024-07-18,4.935,4.96,4.86,4.885,785156.0
2024-07-19,4.85,4.86,4.775,4.8,652310.0
2024-07-22,4.765,4.85,4.735,4.83,431443.0
2024-07-23,4.86,4.915,4.84,4.885,446507.0
2024-07-24,4.87,4.925,4.83,4.84,650505.0
2024-07-25,4.775,4.8,4.735,4.745,1059347.0
2024-07-26,4.755,4.785,4.71,4.71,694831.0
2024-07-29,4.765,4.8,4.735,4.735,829238.0
2024-07-30,4.7,4.71,4.65,4.71,1084344.0
2024-07-31,4.71,4.825,4.71,4.82,1341808.0
2024-08-01,4.885,4.91,4.82,4.87,1026579.0
2024-08-02,4.8,4.82,4.69,4.69,773956.0
2024-08-05,4.66,4.67,4.5,4.5,1184132.0
2024-08-06,4.5,4.555,4.49,4.5,904531.0
2024-08-07,4.49,4.54,4.465,4.48,962386.0
2024-08-08,4.48,4.55,4.475,4.53,502449.0
2024-08-09,4.635,4.635,4.455,4.51,695811.0
2024-08-12,4.585,4.605,4.55,4.595,524826.0
2024-08-13,4.605,4.67,4.585,4.635,531578.0
2024-08-14,4.67,4.7,4.605,4.64,590575.0
2024-08-15,4.65,4.7,4.625,4.65,645684.0
2024-08-16,4.7,4.735,4.625,4.65,623791.0
2024-08-19,4.65,4.69,4.615,4.67,337455.0
2024-08-20,4.7,4.735,4.59,4.635,642915.0
2024-08-21,4.715,4.845,4.68,4.735,1702708.0
2024-08-22,4.775,4.785,4.69,4.69,861355.0
2024-08-23,4.64,4.66,4.53,4.635,1114736.0
2024-08-26,4.605,4.665,4.575,4.66,1731799.0
2024-08-27,4.605,4.65,4.565,4.65,1354171.0
2024-08-28,4.605,4.65,4.585,4.625,1313489.0
2024-08-29,4.65,4.69,4.61,4.63,880434.0
2024-08-30,4.66,4.69,4.62,4.67,1708485.0
2024-09-02,4.65,4.735,4.64,4.67,618776.0
2024-09-03,4.7,4.7,4.62,4.64,575621.0
2024-09-04,4.61,4.61,4.535,4.535,918086.0
2024-09-05,4.525,4.61,4.49,4.585,750955.0
2024-09-06,4.585,4.62,4.535,4.585,751581.0
2024-09-09,4.535,4.595,4.505,4.535,575326.0
2024-09-10,4.585,4.59,4.515,4.555,316614.0
2024-09-11,4.535,4.565,4.515,4.525,573342.0
2024-09-12,4.575,4.63,4.515,4.61,590570.0
2024-09-13,4.63,4.69,4.595,4.67,578997.0
2024-09-16,4.65,4.67,4.525,4.66,657303.0
2024-09-17,4.715,4.73,4.65,4.7,615935.0
2024-09-18,4.69,4.87,4.65,4.815,910391.0
2024-09-19,4.84,4.84,4.715,4.795,1188891.0
2024-09-20,4.795,4.9,4.755,4.9,2485847.0
2024-09-23,4.83,4.88,4.805,4.83,243874.0
2024-09-24,4.83,4.925,4.775,4.925,281169.0
2024-09-25,4.965,4.985,4.91,4.955,637377.0
2024-09-26,4.995,5.17,4.975,5.14,1273700.0
2024-09-27,5.145,5.18,5.04,5.09,535629.0
2024-09-30,5.06,5.13,4.995,5.07,824005.0
2024-10-01,5.11,5.155,5.06,5.155,486041.0
2024-10-02,5.145,5.155,5.04,5.05,607353.0
2024-10-03,5.015,5.12,4.965,5.05,793570.0
2024-10-04,5.06,5.07,4.975,5.06,377916.0
2024-10-07,5.06,5.09,4.965,5.09,245560.0
2024-10-08,5.04,5.07,5.025,5.05,355276.0
2024-10-09,5.05,5.12,5.035,5.05,436434.0
2024-10-10,5.06,5.09,5.05,5.08,300008.0
2024-10-11,5.06,5.07,4.975,4.995,275847.0
2024-10-14,5.06,5.06,4.91,4.935,515167.0
2024-10-15,4.985,5.015,4.945,4.955,658775.0
2024-10-16,4.91,4.925,4.81,4.85,726048.0
2024-10-17,4.87,4.88,4.805,4.82,925781.0
2024-10-18,4.87,4.87,4.735,4.775,571082.0
2024-10-21,4.815,4.83,4.69,4.725,1050977.0
2024-10-22,4.71,4.725,4.62,4.66,500294.0
2024-10-23,4.585,4.62,4.545,4.575,1020747.0
2024-10-24,4.61,4.62,4.545,4.585,1328041.0
2024-10-25,4.585,4.63,4.5,4.535,648516.0
2024-10-28,4.535,4.575,4.45,4.47,366866.0
2024-10-29,4.44,4.49,4.395,4.42,1122712.0
2024-10-30,4.42,4.42,4.295,4.355,1342934.0
2024-10-31,4.355,4.4,4.305,4.375,553742.0
2024-11-01,4.305,4.345,4.305,4.305,455340.0
2024-11-04,4.395,4.42,4.345,4.395,456394.0
2024-11-05,4.385,4.43,4.365,4.41,274069.0
2024-11-06,4.49,4.515,4.46,4.5,258721.0
2024-11-07,4.545,4.585,4.52,4.555,548012.0
2024-11-08,4.65,4.65,4.535,4.565,222416.0
2024-11-11,4.535,4.535,4.47,4.49,330189.0
2024-11-12,4.47,4.535,4.46,4.49,316881.0
2024-11-13,4.345,4.455,4.305,4.355,487260.0
2024-11-14,4.335,4.43,4.335,4.41,454302.0
2024-11-15,4.49,4.49,4.41,4.43,538132.0
2024-11-18,4.41,4.45,4.395,4.44,552157.0
2024-11-19,4.43,4.435,4.385,4.4,742465.0
2024-11-20,4.42,4.42,4.325,4.355,622651.0
2024-11-21,4.395,4.395,4.295,4.315,678690.0
2024-11-22,4.385,4.395,4.335,4.365,345337.0
2024-11-25,4.395,4.395,4.28,4.28,1023993.0
2024-11-26,4.345,4.395,4.295,4.315,682127.0
2024-11-27,4.375,4.385,4.325,4.345,1234973.0
2024-11-28,4.325,4.335,4.29,4.335,653172.0
2024-11-29,4.345,4.345,4.25,4.305,488559.0
2024-12-02,4.305,4.37,4.28,4.365,496202.0
2024-12-03,4.365,4.4,4.355,4.385,519916.0
2024-12-04,4.295,4.36,4.29,4.295,551473.0
2024-12-05,4.295,4.395,4.29,4.375,1330127.0
2024-12-06,4.385,4.505,4.345,4.505,602647.0
2024-12-09,4.505,4.55,4.405,4.43,405630.0
2024-12-10,4.47,4.48,4.41,4.43,323833.0
2024-12-11,4.45,4.45,4.335,4.375,334182.0
2024-12-12,4.4,4.4,4.305,4.335,283320.0
2024-12-13,4.295,4.335,4.26,4.325,308639.0
2024-12-16,4.315,4.395,4.315,4.355,338432.0
2024-12-17,4.315,4.43,4.315,4.4,241627.0
2024-12-18,4.295,4.44,4.295,4.42,462763.0
2024-12-19,4.315,4.315,4.26,4.28,728790.0
2024-12-20,4.28,4.315,4.165,4.315,1121156.0
2024-12-23,4.25,4.395,4.25,4.395,493868.0
2024-12-24,4.395,4.46,4.375,4.395,267420.0
2024-12-27,4.49,4.505,4.42,4.47,387606.0
2024-12-30,4.45,4.505,4.41,4.505,282242.0
2024-12-31,4.42,4.545,4.41,4.505,255453.0
2025-01-02,4.565,4.61,4.42,4.42,253861.0
2025-01-03,4.375,4.44,4.345,4.395,212871.0
2025-01-06,4.43,4.46,4.315,4.315,317192.0
2025-01-07,4.335,4.505,4.325,4.48,343707.0
2025-01-08,4.49,4.5,4.355,4.45,421216.0
2025-01-09,4.45,4.45,4.335,4.375,174222.0
2025-01-10,4.365,4.385,4.315,4.315,194180.0
2025-01-13,4.305,4.4,4.295,4.295,279663.0
2025-01-14,4.355,4.395,4.335,4.345,278026.0
2025-01-15,4.295,4.545,4.295,4.535,486504.0
2025-01-16,4.61,4.625,4.49,4.515,657257.0
2025-01-17,4.525,4.61,4.515,4.585,362366.0
2025-01-20,4.535,4.7,4.535,4.69,391976.0
2025-01-21,4.71,4.71,4.62,4.62,242484.0
2025-01-22,4.64,4.7,4.63,4.7,294894.0
2025-01-23,4.7,4.71,4.585,4.66,248217.0
2025-01-24,4.725,4.725,4.475,4.565,278264.0
2025-01-28,4.585,4.67,4.515,4.66,357852.0
2025-01-29,4.66,4.71,4.605,4.69,240724.0
2025-01-30,4.69,4.71,4.63,4.71,228826.0
2025-01-31,4.715,4.785,4.715,4.775,773999.0
2025-02-03,4.66,4.69,4.5,4.545,260058.0
2025-02-04,4.63,4.63,4.47,4.47,271979.0
2025-02-05,4.395,4.535,4.315,4.5,285686.0
2025-02-06,4.535,4.65,4.48,4.64,454503.0
2025-02-07,4.69,4.735,4.645,4.71,275185.0
2025-02-10,4.62,4.715,4.62,4.7,184413.0
2025-02-11,4.725,4.765,4.69,4.735,212273.0
2025-02-12,4.735,4.775,4.69,4.755,421872.0
2025-02-13,4.82,4.84,4.735,4.83,451627.0
2025-02-14,4.88,4.985,4.84,4.89,433964.0
2025-02-17,4.89,4.955,4.815,4.87,425272.0
2025-02-18,4.755,4.815,4.47,4.5,1411748.0
2025-02-19,4.535,4.535,4.395,4.43,768868.0
2025-02-20,4.395,4.47,4.345,4.365,758055.0
2025-02-21,4.365,4.38,4.29,4.315,769982.0
2025-02-24,4.28,4.385,4.24,4.345,808948.0
2025-02-25,4.345,4.345,4.25,4.29,518764.0
2025-02-26,4.65,5.04,4.62,4.86,2510952.0
2025-02-27,4.985,5.225,4.965,5.12,2298033.0
2025-02-28,5.04,5.14,4.88,4.92,1108282.0
2025-03-03,4.965,4.975,4.88,4.955,658429.0
2025-03-04,4.945,5.02,4.815,4.935,558363.0
2025-03-05,4.785,4.92,4.775,4.92,922797.0
2025-03-06,4.89,4.92,4.82,4.9,1275512.0
2025-03-07,4.84,4.89,4.815,4.83,1088951.0
2025-03-10,4.84,4.88,4.755,4.84,857027.0
2025-03-11,4.815,4.85,4.725,4.815,968196.0
2025-03-12,4.735,4.825,4.695,4.745,1555577.0
2025-03-13,4.955,4.975,4.7,4.75,1182364.0
2025-03-14,4.75,4.79,4.65,4.75,502276.0
2025-03-17,4.73,4.87,4.73,4.87,571510.0
2025-03-18,4.985,4.985,4.82,4.915,932053.0
2025-03-19,4.915,4.915,4.78,4.86,1033673.0
2025-03-20,4.895,4.965,4.895,4.895,821496.0
2025-03-21,4.905,4.96,4.87,4.875,1529922.0
2025-03-24,4.86,4.885,4.8,4.8,312018.0
2025-03-25,4.81,4.875,4.8,4.85,789883.0
2025-03-26,4.85,4.865,4.735,4.74,826006.0
2025-03-27,4.535,4.72,4.535,4.625,725801.0
2025-03-28,4.76,4.76,4.515,4.535,551368.0
2025-03-31,4.445,4.485,4.4,4.42,644056.0
2025-04-01,4.505,4.515,4.43,4.435,698684.0
2025-04-02,4.465,4.535,4.39,4.41,576561.0
2025-04-03,4.29,4.465,4.28,4.455,1027346.0
2025-04-04,4.4,4.43,4.28,4.37,1009448.0
2025-04-07,4.155,4.33,4.125,4.3,1131357.0
2025-04-08,4.25,4.37,4.135,4.175,2407576.0
2025-04-09,4.125,4.35,4.105,4.31,983377.0
2025-04-10,4.575,4.615,4.475,4.515,614238.0
2025-04-11,4.445,4.615,4.42,4.575,521972.0
2025-04-14,4.435,4.645,4.435,4.545,397983.0
2025-04-15,4.545,4.58,4.455,4.465,319907.0
2025-04-16,4.475,4.505,4.37,4.38,426257.0
2025-04-17,4.38,4.555,4.38,4.535,515414.0
2025-04-22,4.495,4.545,4.435,4.465,420021.0
2025-04-23,4.525,4.74,4.515,4.68,698307.0
2025-04-24,4.71,4.82,4.67,4.79,745052.0
2025-04-28,4.77,4.86,4.75,4.79,359772.0
2025-04-29,4.79,4.925,4.75,4.925,616022.0
2025-04-30,4.905,4.985,4.885,4.975,831928.0
2025-05-01,5.005,5.09,4.945,5.09,694340.0
2025-05-02,4.985,5.065,4.965,5.045,431817.0
2025-05-05,5.015,5.11,4.935,4.965,245534.0
2025-05-06,4.925,5.11,4.925,5.055,487823.0
2025-05-07,5.065,5.09,4.875,4.905,1191497.0
2025-05-08,4.885,5.125,4.875,5.075,675951.0
2025-05-09,5.005,5.145,5.005,5.1,541141.0
2025-05-12,5.15,5.15,5.09,5.12,450635.0
2025-05-13,5.17,5.29,5.13,5.23,429211.0
2025-05-14,5.26,5.29,5.2,5.26,701623.0
2025-05-15,5.3,5.3,4.975,4.985,1073197.0
2025-05-16,5.055,5.16,5.005,5.075,1005746.0
2025-05-19,5.065,5.075,4.985,5.035,483219.0
2025-05-20,5.065,5.14,5.035,5.085,635044.0
2025-05-21,5.14,5.18,5.005,5.035,879614.0
2025-05-22,5.055,5.19,4.995,5.085,731506.0
2025-05-23,5.065,5.19,5.045,5.085,752586.0
2025-05-26,5.085,5.13,5.005,5.085,484793.0
2025-05-27,5.13,5.23,5.035,5.12,622114.0
2025-05-28,5.13,5.155,4.975,5.075,1070250.0
2025-05-29,5.065,5.14,5.005,5.09,498559.0
2025-05-30,5.035,5.16,5.035,5.1,897024.0
2025-06-02,5.075,5.11,4.985,5.025,642191.0
2025-06-03,5.085,5.1,4.985,5.035,903989.0
2025-06-04,5.09,5.17,5.015,5.015,824986.0
2025-06-05,5.005,5.075,4.995,5.035,1899450.0
2025-06-06,5.025,5.065,4.955,5.035,1033265.0
2025-06-10,5.025,5.075,4.925,5.075,1504888.0
2025-06-11,5.065,5.14,5.025,5.13,787259.0
2025-06-12,5.12,5.14,4.995,4.995,931505.0
2025-06-13,5.005,5.005,4.74,4.77,768517.0
2025-06-16,4.77,4.84,4.76,4.82,736645.0
2025-06-17,4.79,4.82,4.695,4.73,432061.0
2025-06-18,4.74,4.77,4.695,4.71,537835.0
2025-06-19,4.78,4.81,4.67,4.71,934175.0
2025-06-20,4.71,4.77,4.68,4.7,1748546.0
2025-06-23,4.76,4.81,4.68,4.71,879631.0
2025-06-24,4.74,4.76,4.69,4.71,492088.0
2025-06-25,4.71,4.86,4.69,4.8,867416.0
2025-06-26,4.78,4.885,4.78,4.87,753394.0
2025-06-27,4.915,4.925,4.83,4.84,723423.0
2025-06-30,4.905,4.955,4.885,4.885,626556.0
2025-07-01,4.905,4.965,4.875,4.935,423626.0
2025-07-02,4.965,5.025,4.935,4.985,455315.0
2025-07-03,4.965,4.995,4.895,4.985,261660.0
2025-07-04,5.035,5.1,4.925,5.035,603226.0
2025-07-07,5.065,5.085,5.005,5.055,342313.0
2025-07-08,5.055,5.14,4.895,5.11,775566.0
2025-07-09,5.09,5.13,4.985,4.995,899877.0
2025-07-10,5.025,5.11,4.97,5.075,710189.0
2025-07-11,5.12,5.13,5.07,5.12,327796.0
2025-07-14,5.045,5.11,5.025,5.1,249167.0
2025-07-15,5.12,5.15,5.085,5.09,250839.0
2025-07-16,5.075,5.09,5.015,5.085,316904.0
2025-07-17,5.12,5.13,4.985,4.985,1427224.0
2025-07-18,5.025,5.07,4.905,5.025,760408.0
2025-07-21,4.985,5.035,4.935,4.945,334796.0
2025-07-22,4.945,4.955,4.87,4.895,708652.0
2025-07-23,4.915,5.025,4.85,4.995,767252.0
2025-07-24,3.81,3.89,3.41,3.575,23544104.0
2025-07-25,3.56,3.675,3.47,3.635,8957098.0
2025-07-28,3.635,3.695,3.595,3.655,3491314.0
2025-07-29,3.685,3.785,3.655,3.715,2723347.0
2025-07-30,3.715,3.765,3.705,3.745,1669370.0
2025-07-31,3.745,3.785,3.665,3.775,1889918.0
2025-08-01,3.775,3.775,3.69,3.705,1209629.0
2025-08-04,3.675,3.725,3.665,3.695,1048555.0
2025-08-05,3.735,3.765,3.665,3.755,1226860.0
2025-08-06,3.775,3.79,3.715,3.785,1781381.0
2025-08-07,3.765,3.8,3.73,3.79,1086652.0
2025-08-08,3.8,3.84,3.765,3.82,600041.0
2025-08-11,3.81,3.83,3.79,3.81,802984.0
2025-08-12,3.79,3.86,3.79,3.84,790737.0
2025-08-13,3.88,3.9,3.81,3.84,840145.0
2025-08-14,3.86,3.93,3.85,3.89,1062537.0
2025-08-15,3.9,3.92,3.88,3.9,699634.0
2025-08-18,3.9,3.93,3.88,3.9,539581.0
2025-08-19,3.9,3.93,3.87,3.93,923711.0
2025-08-20,3.95,3.965,3.89,3.94,1365388.0
2025-08-21,3.96,4.02,3.93,4.015,753255.0
2025-08-22,3.99,4.015,3.97,4.0,473459.0
2025-08-25,3.97,4.045,3.84,3.87,1029085.0
2025-08-26,3.86,3.87,3.775,3.83,1708965.0
2025-08-27,3.83,3.93,3.79,3.93,748171.0
2025-08-28,3.94,3.94,3.755,3.85,1421199.0
2025-08-29,3.765,3.89,3.705,3.89,1267849.0
2025-09-01,3.86,3.88,3.615,3.625,1445824.0
2025-09-02,3.605,3.605,3.44,3.47,2036359.0
2025-09-03,3.42,3.465,3.38,3.4,2001392.0
2025-09-04,3.44,3.52,3.42,3.5,1553736.0
2025-09-05,3.53,3.56,3.495,3.53,1360828.0
2025-09-08,3.54,3.58,3.48,3.51,2164332.0
2025-09-09,3.52,3.57,3.5,3.5,1163573.0
2025-09-10,3.51,3.54,3.47,3.5,1689318.0
2025-09-11,3.5,3.52,3.45,3.5,2302744.0
2025-09-12,3.52,3.545,3.49,3.49,1412702.0
2025-09-15,3.46,3.5,3.45,3.46,696023.0
2025-09-16,3.46,3.49,3.345,3.35,1418555.0
2025-09-17,3.36,3.4,3.33,3.33,1194278.0
2025-09-18,3.34,3.34,3.27,3.31,974292.0
2025-09-19,3.35,3.35,3.21,3.21,3263399.0
2025-09-22,3.23,3.265,3.2,3.2,710292.0
2025-09-23,3.21,3.23,3.14,3.19,1275877.0
2025-09-24,3.19,3.19,3.14,3.16,902439.0
2025-09-25,3.14,3.21,3.13,3.17,704356.0
2025-09-26,3.17,3.175,3.12,3.16,1026676.0
2025-09-29,3.16,3.21,3.13,3.18,1354177.0
2025-09-30,3.2,3.24,3.16,3.17,1294937.0
2025-10-01,3.17,3.2,3.12,3.19,1321831.0
2025-10-02,3.21,3.28,3.18,3.26,1558053.0
2025-10-03,3.25,3.3,3.24,3.25,1268997.0
2025-10-06,3.28,3.28,3.16,3.19,1096060.0
2025-10-07,3.18,3.195,3.13,3.16,1146099.0
2025-10-08,3.15,3.16,3.12,3.14,1027941.0
2025-10-09,3.15,3.19,3.13,3.17,1116217.0
2025-10-10,3.17,3.23,3.14,3.2,1206593.0
2025-10-13,3.17,3.17,3.1,3.1,1021949.0
2025-10-14,3.12,3.15,3.06,3.14,1816018.0
2025-10-15,3.18,3.18,3.11,3.14,929466.0
2025-10-16,3.14,3.19,3.1,3.17,1217105.0
2025-10-17,3.17,3.17,3.17,3.17,0.0
2025-10-20,2.79,2.8,2.49,2.61,6993819.0
2025-10-21,2.6,2.61,2.48,2.51,5784156.0
2025-10-22,2.49,2.61,2.43,2.57,5382117.0
2025-10-23,2.58,2.585,2.52,2.55,2253372.0
2025-10-24,2.55,2.675,2.55,2.62,1895227.0
2025-10-27,2.66,2.67,2.6,2.61,1467893.0
2025-10-28,2.61,2.62,2.57,2.57,1240828.0
2025-10-29,2.58,2.61,2.53,2.53,1575990.0
2025-10-30,2.53,2.545,2.47,2.47,2032257.0
2025-10-31,2.48,2.555,2.48,2.53,1839473.0
2025-11-03,2.54,2.555,2.5,2.5,1284927.0
2025-11-04,2.5,2.51,2.42,2.42,2333927.0
2025-11-05,2.44,2.44,2.36,2.38,1778280.0
2025-11-06,2.4,2.42,2.315,2.32,2575485.0
2025-11-07,2.3,2.35,2.275,2.28,2150383.0
2025-11-10,2.29,2.3,2.26,2.28,1366128.0
2025-11-11,2.29,2.3,2.26,2.26,1567864.0
2025-11-12,2.26,2.305,2.23,2.23,2751641.0
2025-11-13,2.23,2.26,2.21,2.22,2229739.0
2025-11-14,2.2,2.23,2.16,2.23,2345887.0
2025-11-17,2.2,2.26,2.175,2.24,1562579.0
2025-11-18,2.21,2.24,2.14,2.2,2822207.0
2025-11-19,2.2,2.21,2.14,2.14,1011807.0
2025-11-20,2.16,2.23,2.16,2.22,1328622.0
2025-11-21,2.18,2.18,2.14,2.15,850865.0
2025-11-24,2.19,2.23,2.15,2.21,2955499.0
2025-11-25,2.22,2.29,2.205,2.27,3479979.0
2025-11-26,2.29,2.35,2.27,2.33,2166442.0