Date,Open,High,Low,Close,Volume
2016-11-08,2.24,2.245,2.21,2.21,2389976.0
2016-11-09,2.22,2.225,2.135,2.22,4354622.0
2016-11-10,2.22,2.23,2.165,2.175,1299366.0
2016-11-11,2.18,2.18,2.125,2.145,919324.0
2016-11-14,2.145,2.155,2.135,2.155,338731.0
2016-11-15,2.155,2.155,2.125,2.145,530133.0
2016-11-16,2.155,2.155,2.085,2.1,415760.0
2016-11-17,2.095,2.125,2.01,2.03,399925.0
2016-11-18,2.035,2.08,2.035,2.065,538660.0
2016-11-21,2.065,2.09,2.04,2.05,354232.0
2016-11-22,2.06,2.065,2.045,2.05,278032.0
2016-11-23,2.045,2.105,2.045,2.055,237977.0
2016-11-24,2.055,2.065,2.05,2.05,251733.0
2016-11-25,2.06,2.065,2.055,2.055,307554.0
2016-11-28,2.065,2.07,2.055,2.055,300175.0
2016-11-29,2.065,2.125,2.06,2.065,85314.0
2016-11-30,2.08,2.16,2.08,2.125,92044.0
2016-12-01,2.15,2.15,2.1,2.14,121670.0
2016-12-02,2.15,2.15,2.115,2.13,148074.0
2016-12-05,2.125,2.165,2.125,2.15,112694.0
2016-12-06,2.165,2.195,2.15,2.185,192589.0
2016-12-07,2.18,2.195,2.16,2.19,75212.0
2016-12-08,2.175,2.21,2.175,2.205,185754.0
2016-12-09,2.195,2.21,2.18,2.195,177322.0
2016-12-12,2.19,2.2,2.18,2.18,71231.0
2016-12-13,2.18,2.185,2.175,2.18,385194.0
2016-12-14,2.175,2.19,2.16,2.18,352164.0
2016-12-15,2.165,2.195,2.16,2.195,271023.0
2016-12-16,2.195,2.27,2.175,2.27,1327354.0
2016-12-19,2.255,2.255,2.19,2.235,178256.0
2016-12-20,2.23,2.23,2.18,2.22,144340.0
2016-12-21,2.22,2.24,2.21,2.225,494050.0
2016-12-22,2.23,2.235,2.205,2.235,294269.0
2016-12-23,2.235,2.235,2.225,2.235,260989.0
2016-12-28,2.235,2.24,2.225,2.24,101151.0
2016-12-29,2.255,2.255,2.23,2.23,20608.0
2016-12-30,2.23,2.27,2.23,2.26,254392.0
2017-01-03,2.255,2.27,2.245,2.26,368624.0
2017-01-04,2.26,2.26,2.25,2.255,140177.0
2017-01-05,2.255,2.255,2.245,2.25,115458.0
2017-01-06,2.245,2.255,2.245,2.25,189598.0
2017-01-09,2.245,2.255,2.23,2.245,56639.0
2017-01-10,2.25,2.25,2.23,2.25,103622.0
2017-01-11,2.245,2.255,2.23,2.25,71842.0
2017-01-12,2.25,2.255,2.235,2.235,96236.0
2017-01-13,2.245,2.25,2.23,2.25,112412.0
2017-01-16,2.23,2.25,2.225,2.235,51539.0
2017-01-17,2.23,2.245,2.22,2.245,163656.0
2017-01-18,2.235,2.245,2.185,2.23,81948.0
2017-01-19,2.225,2.225,2.175,2.205,149196.0
2017-01-20,2.225,2.225,2.17,2.185,135940.0
2017-01-23,2.23,2.23,2.145,2.185,137401.0
2017-01-24,2.17,2.185,2.17,2.175,115203.0
2017-01-25,2.18,2.185,2.165,2.17,110272.0
2017-01-27,2.17,2.185,2.165,2.185,115170.0
2017-01-30,2.2,2.205,2.145,2.145,75012.0
2017-01-31,2.145,2.18,2.145,2.17,40694.0
2017-02-01,2.15,2.22,2.15,2.175,44143.0
2017-02-02,2.17,2.21,2.17,2.2,5113.0
2017-02-03,2.235,2.235,2.175,2.225,34092.0
2017-02-06,2.2,2.22,2.185,2.185,74249.0
2017-02-07,2.175,2.185,2.17,2.175,157489.0
2017-02-08,2.175,2.185,2.17,2.175,85923.0
2017-02-09,2.185,2.235,2.17,2.2,94252.0
2017-02-10,2.2,2.235,2.18,2.185,116524.0
2017-02-13,2.22,2.22,2.17,2.17,169178.0
2017-02-14,2.2,2.21,2.175,2.19,79017.0
2017-02-15,2.2,2.205,2.17,2.19,127041.0
2017-02-16,2.2,2.215,2.175,2.2,144364.0
2017-02-17,2.2,2.22,2.19,2.2,132256.0
2017-02-20,2.2,2.245,2.2,2.225,143969.0
2017-02-21,2.235,2.25,2.2,2.22,98734.0
2017-02-22,2.215,2.25,2.21,2.215,774336.0
2017-02-23,2.22,2.245,2.215,2.23,104150.0
2017-02-24,2.235,2.245,2.205,2.235,200969.0
2017-02-27,2.235,2.245,2.215,2.23,149235.0
2017-02-28,2.22,2.235,2.22,2.235,248753.0
2017-03-01,2.235,2.25,2.205,2.235,136499.0
2017-03-02,2.2,2.235,2.2,2.205,141758.0
2017-03-03,2.2,2.23,2.19,2.225,378146.0
2017-03-06,2.23,2.25,2.205,2.245,178560.0
2017-03-07,2.245,2.25,2.215,2.235,196020.0
2017-03-08,2.235,2.255,2.225,2.245,261467.0
2017-03-09,2.245,2.255,2.205,2.205,689153.0
2017-03-10,2.22,2.22,2.19,2.2,628511.0
2017-03-13,2.225,2.225,2.185,2.185,181861.0
2017-03-14,2.245,2.255,2.215,2.235,1181823.0
2017-03-15,2.235,2.245,2.205,2.235,972418.0
2017-03-16,2.245,2.245,2.235,2.235,947093.0
2017-03-17,2.235,2.27,2.205,2.27,7305227.0
2017-03-20,2.265,2.265,2.225,2.235,325526.0
2017-03-21,2.245,2.245,2.225,2.235,43018.0
2017-03-22,2.26,2.26,2.205,2.225,75363.0
2017-03-23,2.22,2.255,2.21,2.235,165981.0
2017-03-24,2.255,2.26,2.23,2.255,219509.0
2017-03-27,2.265,2.265,2.235,2.265,59973.0
2017-03-28,2.255,2.265,2.23,2.255,64686.0
2017-03-29,2.255,2.26,2.24,2.255,76610.0
2017-03-30,2.245,2.275,2.215,2.255,80225.0
2017-03-31,2.25,2.285,2.25,2.28,105362.0
2017-04-03,2.28,2.28,2.27,2.28,160344.0
2017-04-04,2.28,2.285,2.27,2.275,133338.0
2017-04-05,2.285,2.29,2.28,2.28,95339.0
2017-04-06,2.28,2.285,2.265,2.265,72151.0
2017-04-07,2.28,2.29,2.275,2.29,182876.0
2017-04-10,2.29,2.29,2.28,2.285,116199.0
2017-04-11,2.285,2.29,2.275,2.275,230094.0
2017-04-12,2.28,2.29,2.275,2.285,340169.0
2017-04-13,2.285,2.29,2.28,2.285,560039.0
2017-04-18,2.285,2.29,2.265,2.29,503543.0
2017-04-19,2.29,2.29,2.28,2.29,437555.0
2017-04-20,2.29,2.29,2.28,2.29,199382.0
2017-04-21,2.29,2.29,2.285,2.29,342732.0
2017-04-24,2.29,2.29,2.28,2.29,163846.0
2017-04-26,2.28,2.29,2.27,2.285,128896.0
2017-04-27,2.285,2.29,2.28,2.285,253992.0
2017-04-28,2.285,2.295,2.285,2.285,281156.0
2017-05-01,2.29,2.295,2.285,2.29,219702.0
2017-05-02,2.29,2.29,2.285,2.29,119736.0
2017-05-03,2.29,2.305,2.285,2.305,301577.0
2017-05-04,2.305,2.305,2.29,2.295,496234.0
2017-05-05,2.295,2.315,2.295,2.315,542071.0
2017-05-08,2.305,2.315,2.305,2.305,161966.0
2017-05-09,2.315,2.32,2.295,2.32,335593.0
2017-05-10,2.315,2.315,2.295,2.315,119187.0
2017-05-11,2.305,2.315,2.305,2.31,150826.0
2017-05-12,2.31,2.315,2.305,2.315,244962.0
2017-05-15,2.315,2.315,2.295,2.31,326931.0
2017-05-16,2.31,2.32,2.305,2.32,617356.0
2017-05-17,2.315,2.32,2.31,2.315,366521.0
2017-05-18,2.315,2.315,2.28,2.28,456058.0
2017-05-19,2.285,2.32,2.27,2.315,540627.0
2017-05-22,2.32,2.325,2.31,2.32,284578.0
2017-05-23,2.31,2.325,2.31,2.31,307839.0
2017-05-24,2.32,2.33,2.315,2.33,236290.0
2017-05-25,2.33,2.33,2.32,2.325,711926.0
2017-05-26,2.325,2.325,2.315,2.325,356465.0
2017-05-29,2.325,2.33,2.315,2.325,279516.0
2017-05-30,2.32,2.33,2.315,2.33,411628.0
2017-05-31,2.32,2.33,2.31,2.31,1143425.0
2017-06-01,2.315,2.39,2.31,2.35,700522.0
2017-06-02,2.345,2.405,2.32,2.385,501391.0
2017-06-05,2.39,2.405,2.37,2.39,493309.0
2017-06-06,2.385,2.52,2.375,2.39,423852.0
2017-06-07,2.365,2.405,2.365,2.4,504409.0
2017-06-08,2.405,2.405,2.37,2.395,344280.0
2017-06-09,2.365,2.405,2.36,2.405,411483.0
2017-06-13,2.405,2.41,2.39,2.41,951795.0
2017-06-14,2.405,2.435,2.395,2.435,389454.0
2017-06-15,2.43,2.47,2.415,2.43,338815.0
2017-06-16,2.395,2.41,2.365,2.4,4243761.0
2017-06-19,2.415,2.5,2.415,2.48,765156.0
2017-06-20,2.475,2.5,2.455,2.48,707741.0
2017-06-21,2.485,2.485,2.47,2.48,504085.0
2017-06-22,2.48,2.48,2.45,2.475,317166.0
2017-06-23,2.465,2.475,2.455,2.455,451370.0
2017-06-26,2.455,2.475,2.445,2.455,436618.0
2017-06-27,2.475,2.48,2.45,2.465,249795.0
2017-06-28,2.465,2.465,2.385,2.385,870451.0
2017-06-29,2.42,2.445,2.4,2.435,969503.0
2017-06-30,2.435,2.44,2.385,2.405,535008.0
2017-07-03,2.415,2.5,2.38,2.38,336398.0
2017-07-04,2.4,2.45,2.38,2.445,165657.0
2017-07-05,2.435,2.45,2.385,2.41,120972.0
2017-07-06,2.415,2.45,2.4,2.425,117312.0
2017-07-07,2.415,2.42,2.365,2.39,197429.0
2017-07-10,2.4,2.44,2.375,2.42,136554.0
2017-07-11,2.42,2.42,2.38,2.39,110999.0
2017-07-12,2.385,2.4,2.365,2.375,56887.0
2017-07-13,2.365,2.39,2.365,2.385,163246.0
2017-07-14,2.39,2.405,2.385,2.405,252885.0
2017-07-17,2.38,2.405,2.375,2.385,91330.0
2017-07-18,2.385,2.405,2.385,2.39,211563.0
2017-07-19,2.4,2.41,2.38,2.385,172741.0
2017-07-20,2.4,2.42,2.385,2.39,112554.0
2017-07-21,2.39,2.475,2.38,2.445,197143.0
2017-07-24,2.425,2.435,2.385,2.385,187518.0
2017-07-25,2.39,2.41,2.39,2.39,768484.0
2017-07-26,2.39,2.415,2.385,2.385,303405.0
2017-07-27,2.385,2.42,2.38,2.385,361358.0
2017-07-28,2.4,2.42,2.38,2.4,420205.0
2017-07-31,2.39,2.42,2.385,2.41,112636.0
2017-08-01,2.41,2.435,2.39,2.42,98779.0
2017-08-02,2.42,2.435,2.385,2.385,271395.0
2017-08-03,2.39,2.46,2.39,2.42,417802.0
2017-08-04,2.44,2.47,2.405,2.415,163818.0
2017-08-07,2.435,2.44,2.41,2.415,108823.0
2017-08-08,2.415,2.445,2.405,2.42,210741.0
2017-08-09,2.415,2.445,2.415,2.445,38268.0
2017-08-10,2.445,2.45,2.415,2.44,66360.0
2017-08-11,2.435,2.445,2.41,2.435,82264.0
2017-08-14,2.435,2.435,2.41,2.425,199837.0
2017-08-15,2.425,2.425,2.4,2.4,54105.0
2017-08-16,2.41,2.42,2.405,2.42,116201.0
2017-08-17,2.41,2.42,2.41,2.415,124200.0
2017-08-18,2.41,2.42,2.405,2.42,198678.0
2017-08-21,2.415,2.42,2.405,2.42,174727.0
2017-08-22,2.42,2.42,2.405,2.405,245276.0
2017-08-23,2.41,2.415,2.39,2.39,328269.0
2017-08-24,2.405,2.405,2.38,2.38,380609.0
2017-08-25,2.385,2.39,2.37,2.37,306080.0
2017-08-28,2.375,2.38,2.365,2.365,188916.0
2017-08-29,2.375,2.375,2.345,2.365,615440.0
2017-08-30,2.355,2.38,2.355,2.37,140537.0
2017-08-31,2.355,2.37,2.34,2.365,261488.0
2017-09-01,2.4,2.445,2.38,2.415,722381.0
2017-09-04,2.415,2.475,2.415,2.47,669430.0
2017-09-05,2.435,2.49,2.435,2.49,729372.0
2017-09-06,2.485,2.485,2.455,2.47,513489.0
2017-09-07,2.47,2.48,2.43,2.47,312640.0
2017-09-08,2.47,2.475,2.455,2.46,297877.0
2017-09-11,2.445,2.475,2.44,2.455,197507.0
2017-09-12,2.47,2.485,2.45,2.47,239410.0
2017-09-13,2.47,2.485,2.45,2.455,209785.0
2017-09-14,2.445,2.47,2.415,2.455,346170.0
2017-09-15,2.46,2.5,2.415,2.49,4953374.0
2017-09-18,2.495,2.495,2.45,2.49,666952.0
2017-09-19,2.475,2.5,2.425,2.45,908326.0
2017-09-20,2.435,2.5,2.435,2.495,242681.0
2017-09-21,2.555,2.56,2.47,2.49,1062445.0
2017-09-22,2.5,2.525,2.475,2.49,449454.0
2017-09-25,2.49,2.5,2.44,2.48,524822.0
2017-09-26,2.5,2.53,2.435,2.51,504503.0
2017-09-27,2.51,2.51,2.48,2.49,396716.0
2017-09-28,2.505,2.53,2.485,2.5,450405.0
2017-09-29,2.49,2.51,2.485,2.495,363025.0
2017-10-02,2.495,2.51,2.485,2.495,176209.0
2017-10-03,2.49,2.5,2.44,2.49,229202.0
2017-10-04,2.465,2.49,2.435,2.44,329043.0
2017-10-05,2.44,2.465,2.435,2.435,215587.0
2017-10-06,2.445,2.455,2.435,2.445,313621.0
2017-10-09,2.445,2.465,2.44,2.44,160639.0
2017-10-10,2.445,2.46,2.44,2.445,401140.0
2017-10-11,2.455,2.475,2.445,2.455,651401.0
2017-10-12,2.47,2.47,2.455,2.46,395375.0
2017-10-13,2.465,2.465,2.445,2.445,295062.0
2017-10-16,2.46,2.475,2.445,2.475,277398.0
2017-10-17,2.485,2.49,2.455,2.485,160437.0
2017-10-18,2.495,2.505,2.475,2.485,227868.0
2017-10-19,2.495,2.51,2.46,2.465,231659.0
2017-10-20,2.47,2.475,2.465,2.47,226964.0
2017-10-23,2.485,2.495,2.445,2.445,574954.0
2017-10-24,2.445,2.485,2.445,2.445,367164.0
2017-10-25,2.455,2.47,2.45,2.465,519176.0
2017-10-26,2.46,2.47,2.445,2.445,328639.0
2017-10-27,2.46,2.475,2.455,2.46,450720.0
2017-10-30,2.475,2.475,2.445,2.455,192725.0
2017-10-31,2.455,2.47,2.455,2.46,235810.0
2017-11-01,2.465,2.475,2.455,2.455,305657.0
2017-11-02,2.465,2.485,2.445,2.445,254618.0
2017-11-03,2.46,2.475,2.455,2.455,227050.0
2017-11-06,2.465,2.485,2.45,2.455,272287.0
2017-11-07,2.46,2.5,2.46,2.5,188965.0
2017-11-08,2.495,2.525,2.47,2.475,222562.0
2017-11-09,2.505,2.505,2.47,2.475,289281.0
2017-11-10,2.475,2.52,2.46,2.49,424626.0
2017-11-13,2.49,2.5,2.475,2.485,148764.0
2017-11-14,2.485,2.505,2.44,2.44,545321.0
2017-11-15,2.455,2.47,2.445,2.445,456338.0
2017-11-16,2.44,2.46,2.44,2.445,309392.0
2017-11-17,2.46,2.47,2.435,2.44,290559.0
2017-11-20,2.44,2.455,2.435,2.445,373698.0
2017-11-21,2.455,2.46,2.44,2.455,295888.0
2017-11-22,2.475,2.475,2.44,2.445,312369.0
2017-11-23,2.44,2.46,2.435,2.445,304132.0
2017-11-24,2.445,2.455,2.435,2.455,318550.0
2017-11-27,2.44,2.465,2.44,2.445,250973.0
2017-11-28,2.46,2.485,2.445,2.475,416523.0
2017-11-29,2.49,2.495,2.47,2.495,327664.0
2017-11-30,2.49,2.525,2.49,2.52,567767.0
2017-12-01,2.535,2.54,2.52,2.54,200073.0
2017-12-04,2.55,2.55,2.55,2.55,0.0
2017-12-05,2.49,2.545,2.49,2.495,369064.0
2017-12-06,2.49,2.61,2.49,2.61,641684.0
2017-12-07,2.61,2.61,2.56,2.57,549334.0
2017-12-08,2.575,2.58,2.555,2.58,450672.0
2017-12-11,2.585,2.59,2.56,2.57,171784.0
2017-12-12,2.58,2.6,2.545,2.58,591313.0
2017-12-13,2.59,2.605,2.56,2.57,312740.0
2017-12-14,2.605,2.605,2.56,2.56,396582.0
2017-12-15,2.58,2.58,2.525,2.54,574660.0
2017-12-18,2.555,2.57,2.525,2.57,482452.0
2017-12-19,2.58,2.59,2.54,2.55,421434.0
2017-12-20,2.55,2.55,2.51,2.545,347951.0
2017-12-21,2.52,2.54,2.51,2.535,376228.0
2017-12-22,2.525,2.54,2.505,2.51,240597.0
2017-12-27,2.515,2.525,2.505,2.515,249480.0
2017-12-28,2.52,2.545,2.5,2.545,191288.0
2017-12-29,2.555,2.555,2.505,2.505,242460.0
2018-01-02,2.52,2.52,2.5,2.505,176254.0
2018-01-03,2.505,2.505,2.48,2.5,193252.0
2018-01-04,2.505,2.505,2.47,2.49,158107.0
2018-01-05,2.49,2.49,2.465,2.475,178839.0
2018-01-08,2.495,2.495,2.47,2.47,143034.0
2018-01-09,2.47,2.48,2.465,2.47,243980.0
2018-01-10,2.475,2.475,2.44,2.445,481388.0
2018-01-11,2.44,2.45,2.405,2.43,301308.0
2018-01-12,2.43,2.44,2.4,2.4,240358.0
2018-01-15,2.405,2.415,2.4,2.4,140502.0
2018-01-16,2.4,2.405,2.385,2.385,208690.0
2018-01-17,2.4,2.44,2.39,2.405,264058.0
2018-01-18,2.405,2.42,2.38,2.41,220512.0
2018-01-19,2.39,2.405,2.385,2.4,336507.0
2018-01-22,2.385,2.41,2.375,2.375,462915.0
2018-01-23,2.385,2.39,2.375,2.375,290048.0
2018-01-24,2.4,2.4,2.375,2.375,203576.0
2018-01-25,2.36,2.38,2.35,2.355,419172.0
2018-01-29,2.35,2.36,2.33,2.35,436381.0
2018-01-30,2.34,2.355,2.3,2.33,535838.0
2018-01-31,2.33,2.36,2.32,2.35,379670.0
2018-02-01,2.35,2.37,2.345,2.355,400250.0
2018-02-02,2.355,2.355,2.315,2.34,542340.0
2018-02-05,2.36,2.36,2.305,2.32,380476.0
2018-02-06,2.27,2.295,2.255,2.28,585607.0
2018-02-07,2.285,2.315,2.265,2.28,489991.0
2018-02-08,2.265,2.3,2.26,2.29,525179.0
2018-02-09,2.245,2.29,2.24,2.27,471744.0
2018-02-12,2.26,2.27,2.24,2.26,272905.0
2018-02-13,2.26,2.27,2.245,2.26,426576.0
2018-02-14,2.26,2.27,2.255,2.26,264549.0
2018-02-15,2.255,2.265,2.235,2.245,376293.0
2018-02-16,2.27,2.27,2.23,2.235,427149.0
2018-02-19,2.26,2.265,2.235,2.245,346004.0
2018-02-20,2.255,2.26,2.24,2.245,398751.0
2018-02-21,2.24,2.245,2.23,2.245,880143.0
2018-02-22,2.255,2.28,2.24,2.255,454377.0
2018-02-23,2.27,2.285,2.26,2.285,279736.0
2018-02-26,2.29,2.3,2.28,2.3,657000.0
2018-02-27,2.3,2.315,2.285,2.31,756428.0
2018-02-28,2.3,2.3,2.27,2.29,568723.0
2018-03-01,2.29,2.315,2.29,2.315,564881.0
2018-03-02,2.31,2.32,2.295,2.32,369699.0
2018-03-05,2.32,2.345,2.3,2.33,301288.0
2018-03-06,2.35,2.355,2.29,2.3,647804.0
2018-03-07,2.3,2.32,2.295,2.31,290733.0
2018-03-08,2.315,2.33,2.31,2.325,256815.0
2018-03-09,2.33,2.355,2.295,2.33,442038.0
2018-03-12,2.345,2.345,2.325,2.34,177083.0
2018-03-13,2.33,2.35,2.32,2.35,461851.0
2018-03-14,2.33,2.35,2.315,2.34,201844.0
2018-03-15,2.34,2.35,2.325,2.35,283636.0
2018-03-16,2.35,2.38,2.345,2.37,321512.0
2018-03-19,2.405,2.41,2.38,2.39,392897.0
2018-03-20,2.38,2.39,2.345,2.36,503711.0
2018-03-21,2.37,2.37,2.33,2.355,462973.0
2018-03-22,2.36,2.39,2.32,2.33,348822.0
2018-03-23,2.295,2.33,2.295,2.33,380602.0
2018-03-26,2.33,2.375,2.295,2.375,718359.0
2018-03-27,2.38,2.405,2.35,2.385,597712.0
2018-03-28,2.39,2.42,2.39,2.415,336013.0
2018-03-29,2.405,2.435,2.39,2.39,262075.0
2018-04-03,2.37,2.395,2.37,2.395,361056.0
2018-04-04,2.39,2.425,2.39,2.425,234873.0
2018-04-05,2.435,2.435,2.41,2.415,409363.0
2018-04-06,2.42,2.45,2.41,2.435,294023.0
2018-04-09,2.435,2.45,2.415,2.435,316199.0
2018-04-10,2.44,2.44,2.42,2.425,249596.0
2018-04-11,2.42,2.435,2.41,2.415,327449.0
2018-04-12,2.41,2.42,2.39,2.405,278787.0
2018-04-13,2.415,2.45,2.41,2.445,752326.0
2018-04-16,2.45,2.45,2.43,2.435,243338.0
2018-04-17,2.445,2.45,2.425,2.425,438063.0
2018-04-18,2.445,2.45,2.435,2.45,265994.0
2018-04-19,2.45,2.45,2.425,2.445,299715.0
2018-04-20,2.44,2.45,2.42,2.425,287518.0
2018-04-23,2.435,2.45,2.425,2.45,322765.0
2018-04-24,2.45,2.45,2.44,2.445,450681.0
2018-04-26,2.445,2.495,2.44,2.495,813539.0
2018-04-27,2.5,2.5,2.45,2.475,684427.0
2018-04-30,2.48,2.515,2.475,2.505,708685.0
2018-05-01,2.505,2.545,2.505,2.535,646321.0
2018-05-02,2.535,2.57,2.53,2.55,506500.0
2018-05-03,2.535,2.57,2.53,2.55,557255.0
2018-05-04,2.555,2.56,2.515,2.515,164998.0
2018-05-07,2.535,2.555,2.53,2.535,303128.0
2018-05-08,2.545,2.56,2.535,2.545,469837.0
2018-05-09,2.55,2.57,2.535,2.55,624487.0
2018-05-10,2.57,2.575,2.55,2.575,312179.0
2018-05-11,2.575,2.575,2.535,2.55,365665.0
2018-05-14,2.57,2.57,2.535,2.555,147078.0
2018-05-15,2.545,2.55,2.525,2.535,292600.0
2018-05-16,2.545,2.545,2.52,2.545,436627.0
2018-05-17,2.545,2.545,2.515,2.535,331541.0
2018-05-18,2.53,2.53,2.5,2.52,148649.0
2018-05-21,2.505,2.525,2.49,2.505,369894.0
2018-05-22,2.52,2.53,2.5,2.525,213566.0
2018-05-23,2.525,2.56,2.52,2.56,565994.0
2018-05-24,2.555,2.585,2.545,2.575,948234.0
2018-05-25,2.56,2.58,2.545,2.58,344993.0
2018-05-28,2.595,2.605,2.57,2.575,238349.0
2018-05-29,2.575,2.58,2.56,2.56,323181.0
2018-05-30,2.545,2.57,2.53,2.57,385974.0
2018-05-31,2.56,2.575,2.555,2.575,576210.0
2018-06-01,2.58,2.595,2.56,2.595,485640.0
2018-06-04,2.58,2.615,2.56,2.615,843058.0
2018-06-05,2.585,2.61,2.575,2.595,933676.0
2018-06-06,2.585,2.61,2.585,2.605,669241.0
2018-06-07,2.605,2.625,2.58,2.6,1016639.0
2018-06-08,2.585,2.625,2.585,2.61,538731.0
2018-06-12,2.615,2.63,2.605,2.61,356284.0
2018-06-13,2.605,2.63,2.6,2.625,408113.0
2018-06-14,2.615,2.655,2.61,2.655,698562.0
2018-06-15,2.66,2.67,2.635,2.655,341321.0
2018-06-18,2.655,2.715,2.65,2.705,649986.0
2018-06-19,2.725,2.725,2.67,2.72,1206982.0
2018-06-20,2.72,2.72,2.695,2.71,775521.0
2018-06-21,2.695,2.735,2.69,2.715,1051111.0
2018-06-22,2.71,2.72,2.685,2.695,818494.0
2018-06-25,2.695,2.725,2.68,2.715,488956.0
2018-06-26,2.71,2.74,2.71,2.735,439867.0
2018-06-27,2.695,2.77,2.695,2.745,543527.0
2018-06-28,2.775,2.79,2.715,2.765,510327.0
2018-06-29,2.735,2.795,2.735,2.74,553680.0
2018-07-02,2.795,2.8,2.765,2.79,637954.0
2018-07-03,2.785,2.795,2.745,2.79,200621.0
2018-07-04,2.795,2.8,2.765,2.785,356449.0
2018-07-05,2.795,2.8,2.775,2.8,272402.0
2018-07-06,2.795,2.81,2.78,2.81,380474.0
2018-07-09,2.81,2.81,2.795,2.81,379466.0
2018-07-10,2.8,2.8,2.745,2.745,503592.0
2018-07-11,2.745,2.755,2.71,2.715,584096.0
2018-07-12,2.635,2.675,2.635,2.64,1060014.0
2018-07-13,2.615,2.64,2.615,2.62,458817.0
2018-07-16,2.615,2.625,2.595,2.62,567582.0
2018-07-17,2.57,2.6,2.555,2.6,992910.0
2018-07-18,2.55,2.6,2.55,2.59,763158.0
2018-07-19,2.57,2.595,2.57,2.57,541537.0
2018-07-20,2.57,2.61,2.57,2.59,266668.0
2018-07-23,2.585,2.595,2.545,2.545,270802.0
2018-07-24,2.56,2.57,2.54,2.545,324679.0
2018-07-25,2.585,2.585,2.545,2.565,453046.0
2018-07-26,2.56,2.57,2.54,2.565,653738.0
2018-07-27,2.575,2.62,2.55,2.61,679374.0
2018-07-30,2.61,2.62,2.6,2.615,292813.0
2018-07-31,2.615,2.65,2.61,2.65,567265.0
2018-08-01,2.635,2.635,2.61,2.615,496428.0
2018-08-02,2.62,2.63,2.615,2.615,424540.0
2018-08-03,2.66,2.67,2.625,2.635,217442.0
2018-08-06,2.62,2.65,2.62,2.645,221087.0
2018-08-07,2.65,2.665,2.635,2.645,192045.0
2018-08-08,2.635,2.65,2.61,2.62,338269.0
2018-08-09,2.615,2.66,2.61,2.645,364825.0
2018-08-10,2.64,2.64,2.62,2.625,169126.0
2018-08-13,2.62,2.675,2.62,2.635,615273.0
2018-08-14,2.62,2.65,2.61,2.645,386733.0
2018-08-15,2.64,2.675,2.64,2.665,316509.0
2018-08-16,2.665,2.675,2.625,2.645,389407.0
2018-08-17,2.64,2.675,2.635,2.645,215734.0
2018-08-20,2.675,2.675,2.64,2.66,110617.0
2018-08-21,2.665,2.675,2.64,2.645,61642.0
2018-08-22,2.66,2.66,2.625,2.645,111011.0
2018-08-23,2.65,2.65,2.61,2.65,308169.0
2018-08-24,2.65,2.67,2.625,2.65,285732.0
2018-08-27,2.645,2.65,2.615,2.62,536327.0
2018-08-28,2.615,2.65,2.59,2.65,265648.0
2018-08-29,2.65,2.675,2.625,2.675,276579.0
2018-08-30,2.685,2.69,2.665,2.665,157498.0
2018-08-31,2.65,2.675,2.645,2.665,120595.0
2018-09-03,2.665,2.675,2.65,2.67,128876.0
2018-09-04,2.65,2.675,2.645,2.645,90716.0
2018-09-05,2.62,2.67,2.62,2.64,165312.0
2018-09-06,2.615,2.67,2.615,2.65,224741.0
2018-09-07,2.625,2.675,2.62,2.675,296875.0
2018-09-10,2.65,2.675,2.645,2.67,244768.0
2018-09-11,2.675,2.735,2.65,2.715,287676.0
2018-09-12,2.67,2.725,2.66,2.715,215653.0
2018-09-13,2.715,2.745,2.71,2.71,140551.0
2018-09-14,2.695,2.75,2.69,2.735,242517.0
2018-09-17,2.74,2.74,2.71,2.715,195535.0
2018-09-18,2.735,2.74,2.725,2.74,135893.0
2018-09-19,2.715,2.74,2.695,2.695,313451.0
2018-09-20,2.675,2.72,2.67,2.695,542909.0
2018-09-21,2.72,2.735,2.675,2.71,463851.0
2018-09-24,2.685,2.725,2.685,2.7,281024.0
2018-09-25,2.71,2.71,2.69,2.695,197895.0
2018-09-26,2.725,2.725,2.685,2.685,254494.0
2018-09-27,2.725,2.725,2.66,2.675,239279.0
2018-09-28,2.7,2.735,2.655,2.655,315821.0
2018-10-01,2.655,2.7,2.655,2.675,151914.0
2018-10-02,2.66,2.725,2.66,2.68,210882.0
2018-10-03,2.675,2.72,2.66,2.685,170464.0
2018-10-04,2.685,2.71,2.66,2.66,414934.0
2018-10-05,2.66,2.705,2.66,2.695,182407.0
2018-10-08,2.665,2.71,2.665,2.685,169209.0
2018-10-09,2.665,2.695,2.66,2.685,228486.0
2018-10-10,2.665,2.695,2.665,2.68,602827.0
2018-10-11,2.66,2.695,2.65,2.65,611964.0
2018-10-12,2.65,2.66,2.605,2.605,458192.0
2018-10-15,2.59,2.605,2.56,2.58,510048.0
2018-10-16,2.56,2.59,2.555,2.555,313550.0
2018-10-17,2.555,2.555,2.555,2.555,0.0
2018-10-18,2.58,2.61,2.57,2.58,554759.0
2018-10-19,2.605,2.635,2.58,2.58,527767.0
2018-10-22,2.58,2.605,2.565,2.565,268186.0
2018-10-23,2.57,2.605,2.555,2.57,527745.0
2018-10-24,2.58,2.615,2.57,2.61,630582.0
2018-10-25,2.58,2.605,2.57,2.57,809654.0
2018-10-26,2.57,2.605,2.57,2.58,361389.0
2018-10-29,2.57,2.605,2.57,2.6,409225.0
2018-10-30,2.57,2.605,2.57,2.605,421507.0
2018-10-31,2.61,2.63,2.585,2.605,460580.0
2018-11-01,2.57,2.63,2.57,2.605,359001.0
2018-11-02,2.58,2.61,2.555,2.57,716234.0
2018-11-05,2.555,2.565,2.51,2.51,634756.0
2018-11-06,2.515,2.54,2.505,2.535,544263.0
2018-11-07,2.535,2.565,2.535,2.565,481686.0
2018-11-08,2.58,2.605,2.58,2.605,397851.0
2018-11-09,2.6,2.635,2.6,2.635,327161.0
2018-11-12,2.615,2.675,2.615,2.66,333609.0
2018-11-13,2.655,2.7,2.64,2.685,346029.0
2018-11-14,2.705,2.705,2.66,2.66,410523.0
2018-11-15,2.665,2.68,2.61,2.625,455832.0
2018-11-16,2.605,2.63,2.59,2.605,349418.0
2018-11-19,2.6,2.625,2.59,2.6,423965.0
2018-11-20,2.6,2.625,2.585,2.615,752406.0
2018-11-21,2.585,2.63,2.585,2.61,424551.0
2018-11-22,2.605,2.65,2.6,2.625,291963.0
2018-11-23,2.63,2.66,2.615,2.655,240412.0
2018-11-26,2.64,2.68,2.64,2.66,328812.0
2018-11-27,2.685,2.685,2.615,2.64,328251.0
2018-11-28,2.64,2.66,2.635,2.64,200444.0
2018-11-29,2.64,2.685,2.64,2.685,440132.0
2018-11-30,2.64,2.675,2.6,2.61,601494.0
2018-12-03,2.625,2.655,2.61,2.65,179822.0
2018-12-04,2.65,2.705,2.64,2.68,351101.0
2018-12-05,2.695,2.695,2.695,2.695,0.0
2018-12-06,2.67,2.67,2.59,2.65,1216561.0
2018-12-07,2.7,2.7,2.67,2.685,1111762.0
2018-12-10,2.635,2.72,2.635,2.7,656158.0
2018-12-11,2.805,2.805,2.71,2.725,177250.0
2018-12-12,2.71,2.745,2.7,2.745,436487.0
2018-12-13,2.705,2.73,2.685,2.73,665113.0
2018-12-14,2.7,2.73,2.695,2.725,353057.0
2018-12-17,2.725,2.765,2.705,2.765,481407.0
2018-12-18,2.73,2.755,2.725,2.745,299973.0
2018-12-19,2.73,2.775,2.725,2.775,515009.0
2018-12-20,2.775,2.795,2.765,2.775,1222936.0
2018-12-21,2.78,2.795,2.745,2.795,2601703.0
2018-12-24,2.79,2.79,2.755,2.77,561829.0
2018-12-27,2.77,2.82,2.77,2.82,946487.0
2018-12-28,2.835,2.835,2.79,2.825,593047.0
2018-12-31,2.815,2.815,2.76,2.76,507892.0
2019-01-02,2.745,2.79,2.625,2.65,1020119.0
2019-01-03,2.67,2.735,2.65,2.735,769896.0
2019-01-04,2.72,2.755,2.715,2.74,470616.0
2019-01-07,2.735,2.755,2.72,2.725,257973.0
2019-01-08,2.71,2.735,2.7,2.725,436135.0
2019-01-09,2.715,2.74,2.7,2.71,268266.0
2019-01-10,2.72,2.74,2.71,2.74,326805.0
2019-01-11,2.74,2.77,2.735,2.765,506645.0
2019-01-14,2.765,2.79,2.755,2.785,547358.0
2019-01-15,2.76,2.785,2.76,2.785,443282.0
2019-01-16,2.78,2.805,2.76,2.805,564404.0
2019-01-17,2.805,2.81,2.785,2.805,855504.0
2019-01-18,2.805,2.815,2.79,2.805,818825.0
2019-01-21,2.81,2.825,2.79,2.815,260754.0
2019-01-22,2.785,2.82,2.785,2.81,370535.0
2019-01-23,2.815,2.825,2.79,2.79,374147.0
2019-01-24,2.805,2.81,2.785,2.785,427291.0
2019-01-25,2.805,2.815,2.785,2.805,511847.0
2019-01-29,2.805,2.825,2.8,2.805,469258.0
2019-01-30,2.825,2.825,2.79,2.81,674134.0
2019-01-31,2.79,2.815,2.79,2.81,556010.0
2019-02-01,2.805,2.815,2.785,2.8,384926.0
2019-02-04,2.805,2.805,2.77,2.8,223344.0
2019-02-05,2.77,2.815,2.77,2.805,325597.0
2019-02-06,2.805,2.83,2.805,2.825,892977.0
2019-02-07,2.825,2.835,2.815,2.825,952427.0
2019-02-08,2.825,2.87,2.81,2.87,688041.0
2019-02-11,2.865,2.875,2.845,2.865,565050.0
2019-02-12,2.87,2.94,2.865,2.92,1429777.0
2019-02-13,2.9,2.955,2.89,2.94,831984.0
2019-02-14,2.85,2.935,2.85,2.935,390062.0
2019-02-15,2.9,2.935,2.88,2.925,306705.0
2019-02-18,2.935,2.935,2.9,2.925,483973.0
2019-02-19,2.935,2.94,2.9,2.92,405364.0
2019-02-20,2.935,2.935,2.855,2.87,534799.0
2019-02-21,2.865,2.87,2.815,2.825,794097.0
2019-02-22,2.85,2.865,2.835,2.85,618778.0
2019-02-25,2.85,2.865,2.835,2.855,1061678.0
2019-02-26,2.855,2.9,2.835,2.895,1269509.0
2019-02-27,2.925,2.935,2.875,2.9,1920600.0
2019-02-28,2.915,2.955,2.865,2.87,959504.0
2019-03-01,2.875,2.925,2.87,2.89,669628.0
2019-03-04,2.9,2.92,2.885,2.895,301422.0
2019-03-05,2.88,2.915,2.87,2.915,480713.0
2019-03-06,2.92,2.925,2.89,2.92,350855.0
2019-03-07,2.935,2.945,2.91,2.935,500836.0
2019-03-08,2.925,2.955,2.895,2.9,607367.0
2019-03-11,2.88,2.925,2.88,2.91,214086.0
2019-03-12,2.9,2.935,2.895,2.92,688161.0
2019-03-13,2.895,2.915,2.89,2.91,353386.0
2019-03-14,2.9,2.9,2.88,2.89,382724.0
2019-03-15,2.895,2.935,2.89,2.935,1116498.0
2019-03-18,2.9,2.94,2.9,2.94,420043.0
2019-03-19,2.92,2.935,2.915,2.92,441181.0
2019-03-20,2.925,2.945,2.915,2.94,1190866.0
2019-03-21,2.955,3.025,2.945,2.97,793989.0
2019-03-22,2.96,3.025,2.96,3.0,342856.0
2019-03-25,3.0,3.0,2.96,2.98,547446.0
2019-03-26,2.98,3.0,2.965,2.99,286914.0
2019-03-27,2.985,3.005,2.98,3.005,528167.0
2019-03-28,3.0,3.015,2.99,3.005,512560.0
2019-03-29,2.99,3.01,2.985,2.985,437785.0
2019-04-01,3.0,3.0,2.965,2.965,526820.0
2019-04-02,2.965,2.985,2.95,2.965,464492.0
2019-04-03,2.985,2.985,2.95,2.96,421342.0
2019-04-04,2.985,3.0,2.93,2.945,578706.0
2019-04-05,2.93,2.95,2.92,2.93,437656.0
2019-04-08,2.93,2.95,2.92,2.94,208281.0
2019-04-09,2.95,2.95,2.925,2.93,261357.0
2019-04-10,2.93,2.945,2.905,2.92,276649.0
2019-04-11,2.93,2.965,2.92,2.965,483148.0
2019-04-12,2.98,3.0,2.965,2.985,373617.0
2019-04-15,2.98,3.005,2.98,3.0,323035.0
2019-04-16,2.97,3.0,2.97,3.0,384286.0
2019-04-17,3.0,3.005,2.97,2.985,301936.0
2019-04-18,3.015,3.015,2.95,2.98,501285.0
2019-04-23,3.01,3.01,2.97,3.0,499725.0
2019-04-24,3.01,3.055,2.99,3.05,389890.0
2019-04-26,3.095,3.14,3.055,3.085,401164.0
2019-04-29,3.085,3.095,3.03,3.05,588790.0
2019-04-30,3.035,3.065,3.005,3.01,664821.0
2019-05-01,3.035,3.065,2.97,2.98,481207.0
2019-05-02,3.0,3.025,2.97,3.005,415086.0
2019-05-03,3.01,3.025,2.95,2.95,418472.0
2019-05-06,2.95,2.99,2.92,2.925,414198.0
2019-05-07,2.925,2.97,2.92,2.94,418501.0
2019-05-08,2.94,2.95,2.92,2.945,391910.0
2019-05-09,2.94,2.96,2.925,2.93,448214.0
2019-05-10,2.925,2.965,2.925,2.96,595048.0
2019-05-13,2.96,3.0,2.96,2.98,390364.0
2019-05-14,2.97,2.99,2.93,2.945,392245.0
2019-05-15,2.925,2.965,2.92,2.96,307098.0
2019-05-16,2.945,2.98,2.93,2.97,237875.0
2019-05-17,3.01,3.035,2.99,3.005,239809.0
2019-05-20,2.99,3.01,2.98,3.005,408962.0
2019-05-21,2.99,3.015,2.98,3.005,355679.0
2019-05-22,2.985,3.01,2.965,2.98,503424.0
2019-05-23,3.03,3.19,3.025,3.175,1348931.0
2019-05-24,3.155,3.2,3.15,3.17,594393.0
2019-05-27,3.155,3.175,3.125,3.14,472368.0
2019-05-28,3.14,3.175,3.13,3.14,1287484.0
2019-05-29,3.155,3.175,3.135,3.15,581197.0
2019-05-30,3.205,3.235,3.17,3.205,1862872.0
2019-05-31,3.205,3.23,3.195,3.215,828402.0
2019-06-03,3.215,3.265,3.215,3.235,523465.0
2019-06-04,3.235,3.26,3.205,3.225,559469.0
2019-06-05,3.225,3.225,3.225,3.225,0.0
2019-06-06,3.205,3.265,3.18,3.235,1652651.0
2019-06-07,3.275,3.365,3.265,3.31,1186351.0
2019-06-11,3.275,3.32,3.275,3.305,1011623.0
2019-06-12,3.3,3.345,3.285,3.3,1311045.0
2019-06-13,3.34,3.39,3.305,3.385,1394406.0
2019-06-14,3.39,3.435,3.375,3.375,1632378.0
2019-06-17,3.35,3.415,3.35,3.39,1288525.0
2019-06-18,3.405,3.405,3.365,3.395,1239426.0
2019-06-19,3.375,3.395,3.365,3.385,1064075.0
2019-06-20,3.37,3.405,3.365,3.395,1245103.0
2019-06-21,3.37,3.395,3.345,3.345,2694404.0
2019-06-24,3.37,3.37,3.325,3.37,652999.0
2019-06-25,3.405,3.415,3.365,3.405,1483354.0
2019-06-26,3.35,3.405,3.35,3.39,747590.0
2019-06-27,3.405,3.405,3.31,3.345,866925.0
2019-06-28,3.35,3.365,3.325,3.325,911293.0
2019-07-01,3.36,3.37,3.33,3.34,439013.0
2019-07-02,3.34,3.38,3.34,3.38,575452.0
2019-07-03,3.385,3.45,3.37,3.44,815873.0
2019-07-04,3.45,3.5,3.425,3.485,962137.0
2019-07-05,3.505,3.52,3.48,3.51,531909.0
2019-07-08,3.5,3.51,3.425,3.44,606718.0
2019-07-09,3.42,3.485,3.4,3.42,680303.0
2019-07-10,3.44,3.47,3.425,3.445,526078.0
2019-07-11,3.45,3.48,3.42,3.45,473931.0
2019-07-12,3.425,3.43,3.4,3.425,599327.0
2019-07-15,3.385,3.41,3.385,3.405,365929.0
2019-07-16,3.385,3.445,3.38,3.4,639603.0
2019-07-17,3.385,3.42,3.385,3.405,340325.0
2019-07-18,3.41,3.43,3.4,3.405,311593.0
2019-07-19,3.39,3.435,3.39,3.42,250992.0
2019-07-22,3.42,3.42,3.37,3.385,461666.0
2019-07-23,3.39,3.44,3.38,3.425,333926.0
2019-07-24,3.46,3.46,3.39,3.44,693197.0
2019-07-25,3.45,3.465,3.42,3.43,560991.0
2019-07-26,3.44,3.45,3.405,3.425,372470.0
2019-07-29,3.45,3.45,3.425,3.44,1084463.0
2019-07-30,3.465,3.47,3.42,3.445,443912.0
2019-07-31,3.43,3.475,3.425,3.445,662750.0
2019-08-01,3.45,3.465,3.43,3.45,616280.0
2019-08-02,3.43,3.525,3.43,3.51,464755.0
2019-08-05,3.5,3.55,3.485,3.51,724640.0
2019-08-06,3.45,3.45,3.37,3.405,910634.0
2019-08-07,3.38,3.485,3.38,3.465,761285.0
2019-08-08,3.425,3.505,3.425,3.5,386237.0
2019-08-09,3.485,3.525,3.46,3.505,592497.0
2019-08-12,3.52,3.585,3.505,3.57,1117380.0
2019-08-13,3.59,3.665,3.57,3.63,1191322.0
2019-08-14,3.77,3.77,3.65,3.675,1290890.0
2019-08-15,3.63,3.65,3.565,3.595,1057715.0
2019-08-16,3.61,3.61,3.61,3.61,0.0
2019-08-19,3.595,3.675,3.525,3.635,1686776.0
2019-08-20,3.675,3.795,3.655,3.795,2921067.0
2019-08-21,3.815,3.855,3.795,3.855,1643634.0
2019-08-22,3.86,3.885,3.795,3.8,1187468.0
2019-08-23,3.79,3.875,3.76,3.845,1138295.0
2019-08-26,3.795,3.86,3.795,3.86,963157.0
2019-08-27,3.855,3.905,3.81,3.905,1197642.0
2019-08-28,3.915,3.975,3.885,3.975,1135880.0
2019-08-29,3.915,3.995,3.9,3.96,1414632.0
2019-08-30,3.965,4.005,3.905,3.925,2045346.0
2019-09-02,3.925,4.005,3.915,3.94,1592865.0
2019-09-03,3.92,3.955,3.88,3.915,2665795.0
2019-09-04,3.88,3.925,3.88,3.915,1247842.0
2019-09-05,3.895,3.925,3.855,3.925,1190262.0
2019-09-06,3.915,3.92,3.86,3.875,1362514.0
2019-09-09,3.88,3.885,3.795,3.81,2121718.0
2019-09-10,3.77,3.82,3.715,3.82,1566902.0
2019-09-11,3.795,3.82,3.76,3.795,1467896.0
2019-09-12,3.795,3.82,3.735,3.775,1350304.0
2019-09-13,3.81,3.815,3.715,3.73,1471991.0
2019-09-16,3.695,3.735,3.695,3.73,978158.0
2019-09-17,3.72,3.795,3.72,3.795,860347.0
2019-09-18,3.77,3.84,3.74,3.75,980349.0
2019-09-19,3.795,3.875,3.78,3.835,2935004.0
2019-09-20,3.86,3.895,3.815,3.815,2388777.0
2019-09-23,3.825,3.875,3.825,3.86,812541.0
2019-09-24,3.86,3.895,3.835,3.88,712601.0
2019-09-25,3.86,3.945,3.86,3.925,1029833.0
2019-09-26,3.92,3.95,3.885,3.905,929145.0
2019-09-27,3.94,3.97,3.895,3.92,474024.0
2019-09-30,3.92,3.92,3.86,3.86,706260.0
2019-10-01,3.865,3.89,3.845,3.89,827487.0
2019-10-02,3.89,3.915,3.86,3.875,878376.0
2019-10-03,3.795,3.84,3.795,3.825,1459698.0
2019-10-04,3.825,3.89,3.805,3.88,545364.0
2019-10-07,3.86,3.93,3.855,3.92,450422.0
2019-10-08,3.93,3.955,3.91,3.93,927500.0
2019-10-09,3.91,3.96,3.895,3.9,1054363.0
2019-10-10,3.89,3.92,3.86,3.89,840516.0
2019-10-11,3.915,3.915,3.86,3.91,679536.0
2019-10-14,3.92,3.935,3.895,3.91,646940.0
2019-10-15,3.86,3.935,3.86,3.92,356809.0
2019-10-16,3.94,3.975,3.92,3.97,984570.0
2019-10-17,3.96,3.98,3.91,3.92,602607.0
2019-10-18,3.89,3.93,3.84,3.86,1003077.0
2019-10-21,3.855,3.93,3.84,3.92,593547.0
2019-10-22,3.93,3.93,3.895,3.915,391427.0
2019-10-23,3.91,3.915,3.86,3.895,424282.0
2019-10-24,3.895,3.93,3.89,3.895,449402.0
2019-10-25,3.955,3.96,3.895,3.895,606096.0
2019-10-28,3.91,3.93,3.88,3.9,518694.0
2019-10-29,3.92,3.975,3.88,3.895,642703.0
2019-10-30,3.89,3.93,3.875,3.875,235795.0
2019-10-31,3.875,3.935,3.86,3.865,1177961.0
2019-11-01,3.84,3.895,3.83,3.86,835320.0
2019-11-04,3.87,3.87,3.87,3.87,0.0
2019-11-05,3.86,3.885,3.815,3.835,1929198.0
2019-11-06,3.85,3.875,3.74,3.75,1102731.0
2019-11-07,3.79,3.795,3.74,3.75,1499852.0
2019-11-08,3.75,3.75,3.615,3.615,1619763.0
2019-11-11,3.645,3.66,3.605,3.62,1417563.0
2019-11-12,3.665,3.68,3.58,3.605,1171893.0
2019-11-13,3.645,3.66,3.605,3.605,1023344.0
2019-11-14,3.655,3.665,3.615,3.64,740252.0
2019-11-15,3.665,3.68,3.615,3.64,1589452.0
2019-11-18,3.62,3.635,3.6,3.625,2307947.0
2019-11-19,3.615,3.715,3.615,3.7,1565708.0
2019-11-20,3.75,3.75,3.685,3.695,1690026.0
2019-11-21,3.695,3.705,3.675,3.68,1068814.0
2019-11-22,3.665,3.705,3.635,3.675,1876722.0
2019-11-25,3.705,3.735,3.675,3.725,989215.0
2019-11-26,3.715,3.77,3.695,3.76,1755162.0
2019-11-27,3.77,3.82,3.755,3.815,1300106.0
2019-11-28,3.85,3.85,3.79,3.81,1138948.0
2019-11-29,3.815,3.86,3.79,3.83,727234.0
2019-12-02,3.86,3.885,3.82,3.875,1368441.0
2019-12-03,3.85,3.85,3.76,3.79,995978.0
2019-12-04,3.775,3.81,3.755,3.795,1668255.0
2019-12-05,3.8,3.945,3.8,3.89,3318445.0
2019-12-06,3.89,3.99,3.885,3.95,2358577.0
2019-12-09,3.95,3.985,3.93,3.97,2157498.0
2019-12-10,3.945,3.985,3.89,3.89,1441754.0
2019-12-11,3.89,3.915,3.83,3.835,2655298.0
2019-12-12,3.85,3.85,3.85,3.85,0.0
2019-12-13,3.725,3.725,3.63,3.675,4249852.0
2019-12-16,3.76,3.77,3.695,3.755,3011938.0
2019-12-17,3.76,3.855,3.76,3.81,3352327.0
2019-12-18,3.81,3.85,3.795,3.8,1888710.0
2019-12-19,3.795,3.81,3.77,3.79,3042700.0
2019-12-20,3.77,3.81,3.72,3.72,12326037.0
2019-12-23,3.74,3.77,3.665,3.675,2077820.0
2019-12-24,3.695,3.75,3.675,3.715,1246536.0
2019-12-27,3.705,3.75,3.67,3.735,3003062.0
2019-12-30,3.755,3.825,3.74,3.79,4216190.0
2019-12-31,3.74,3.795,3.74,3.775,1433061.0
2020-01-02,3.74,3.78,3.725,3.74,1586279.0
2020-01-03,3.775,3.805,3.735,3.74,1824189.0
2020-01-06,3.74,3.77,3.705,3.76,2312481.0
2020-01-07,3.77,3.805,3.74,3.805,2429987.0
2020-01-08,3.775,3.805,3.705,3.74,1717824.0
2020-01-09,3.75,3.79,3.74,3.775,2524737.0
2020-01-10,3.805,3.815,3.77,3.81,2672609.0
2020-01-13,3.805,3.85,3.775,3.83,1914561.0
2020-01-14,3.845,3.845,3.81,3.83,2000650.0
2020-01-15,3.83,3.845,3.81,3.845,1578119.0
2020-01-16,3.845,3.86,3.825,3.83,1695114.0
2020-01-17,3.86,3.87,3.825,3.83,1422056.0
2020-01-20,3.845,3.845,3.78,3.81,969798.0
2020-01-21,3.835,3.835,3.81,3.83,1008322.0
2020-01-22,3.825,3.9,3.815,3.9,1923088.0
2020-01-23,3.89,3.92,3.87,3.9,1177795.0
2020-01-24,3.925,3.935,3.87,3.87,1040751.0
2020-01-28,3.85,3.9,3.835,3.835,1483331.0
2020-01-29,3.88,3.88,3.845,3.85,1194084.0
2020-01-30,3.86,3.87,3.83,3.865,1425646.0
2020-01-31,3.89,3.905,3.865,3.9,853910.0
2020-02-03,3.89,3.915,3.855,3.88,1580112.0
2020-02-04,3.85,3.905,3.85,3.89,1430397.0
2020-02-05,3.915,3.925,3.84,3.86,1441580.0
2020-02-06,3.87,3.87,3.775,3.815,1672897.0
2020-02-07,3.835,3.85,3.775,3.78,1232349.0
2020-02-10,3.78,3.85,3.78,3.81,1874610.0
2020-02-11,3.83,3.85,3.81,3.825,1270830.0
2020-02-12,3.81,3.88,3.81,3.87,2770162.0
2020-02-13,3.89,3.975,3.865,3.92,532381.0
2020-02-14,3.925,3.955,3.915,3.945,1777270.0
2020-02-17,3.97,3.98,3.92,3.945,1302557.0
2020-02-18,3.915,3.96,3.915,3.945,1557868.0
2020-02-19,3.935,4.055,3.935,4.055,1698608.0
2020-02-20,4.075,4.1,3.97,3.995,1470739.0
2020-02-21,3.98,3.99,3.955,3.975,1149483.0
2020-02-24,3.945,3.97,3.915,3.945,830900.0
2020-02-25,3.88,3.925,3.86,3.905,1875599.0
2020-02-26,3.865,3.88,3.815,3.845,2177228.0
2020-02-27,3.845,3.88,3.825,3.87,3018076.0
2020-02-28,3.78,3.825,3.76,3.815,2994825.0
2020-03-02,3.775,3.815,3.7,3.725,3870075.0
2020-03-03,3.775,3.83,3.755,3.775,2045720.0
2020-03-04,3.75,3.85,3.74,3.835,3588067.0
2020-03-05,3.92,3.935,3.845,3.925,3221165.0
2020-03-06,3.88,3.905,3.86,3.885,2586341.0
2020-03-09,3.805,3.835,3.76,3.78,3555696.0
2020-03-10,3.68,3.775,3.645,3.725,5194431.0
2020-03-11,3.705,3.75,3.67,3.685,3356869.0
2020-03-12,3.595,3.63,3.37,3.4,3946074.0
2020-03-13,3.145,3.29,3.005,3.29,6230476.0
2020-03-16,3.105,3.18,2.86,2.86,2796539.0
2020-03-17,2.73,3.08,2.725,3.02,3928640.0
2020-03-18,2.95,3.02,2.8,2.84,3526753.0
2020-03-19,2.895,2.94,2.65,2.7,3220257.0
2020-03-20,2.815,2.86,2.61,2.675,4055242.0
2020-03-23,2.455,2.615,2.415,2.425,3710267.0
2020-03-24,2.425,2.645,2.425,2.58,3488028.0
2020-03-25,2.765,2.805,2.565,2.67,4151446.0
2020-03-26,2.705,2.905,2.63,2.84,2735257.0
2020-03-27,2.905,2.93,2.82,2.885,5016208.0
2020-03-30,2.82,3.105,2.725,2.945,2864784.0
2020-03-31,2.92,3.085,2.84,3.065,3784081.0
2020-04-01,2.955,3.19,2.955,3.105,2013003.0
2020-04-02,2.89,3.045,2.89,2.935,2110258.0
2020-04-03,3.01,3.27,2.89,2.92,2415890.0
2020-04-06,2.935,3.07,2.9,3.015,1645853.0
2020-04-07,3.19,3.245,3.025,3.065,1781444.0
2020-04-08,2.97,3.155,2.945,3.105,1775933.0
2020-04-09,3.19,3.29,3.17,3.26,1949684.0
2020-04-14,3.205,3.22,3.085,3.155,2496018.0
2020-04-15,3.205,3.485,3.155,3.2,2425613.0
2020-04-16,3.12,3.2,3.115,3.175,2127669.0
2020-04-17,3.27,3.315,3.22,3.255,1779796.0
2020-04-20,3.235,3.295,3.175,3.19,1267260.0
2020-04-21,3.12,3.15,3.03,3.06,1956751.0
2020-04-22,2.995,3.07,2.96,3.05,1086694.0
2020-04-23,3.115,3.135,3.045,3.105,1411280.0
2020-04-24,3.07,3.12,3.03,3.1,995718.0
2020-04-27,3.08,3.2,3.07,3.15,1863836.0
2020-04-28,3.21,3.21,3.035,3.08,1200512.0
2020-04-29,3.015,3.115,3.015,3.03,1164658.0
2020-04-30,3.065,3.15,3.045,3.13,2613018.0
2020-05-01,3.05,3.065,2.905,2.905,2776858.0
2020-05-04,2.795,2.85,2.77,2.795,3222682.0
2020-05-05,2.8,2.885,2.795,2.84,3393361.0
2020-05-06,2.85,2.875,2.805,2.84,1525445.0
2020-05-07,2.84,2.92,2.83,2.885,1607314.0
2020-05-08,2.885,2.94,2.805,2.835,2105261.0
2020-05-11,2.9,2.99,2.855,2.955,1792094.0
2020-05-12,2.97,2.995,2.92,2.925,2978195.0
2020-05-13,2.865,2.885,2.77,2.805,3724456.0
2020-05-14,2.795,2.84,2.76,2.82,1596884.0
2020-05-15,2.85,2.935,2.795,2.8,1888733.0
2020-05-18,2.8,2.885,2.795,2.805,1943469.0
2020-05-19,2.87,2.925,2.805,2.84,1979303.0
2020-05-20,2.815,2.91,2.815,2.865,1677707.0
2020-05-21,2.89,2.945,2.865,2.885,2525234.0
2020-05-22,2.885,2.975,2.885,2.925,1903623.0
2020-05-25,2.995,2.995,2.91,2.935,229481.0
2020-05-26,2.955,3.065,2.94,3.06,1854834.0
2020-05-27,3.05,3.05,2.975,3.005,1955448.0
2020-05-28,3.015,3.08,2.99,3.025,1690658.0
2020-05-29,3.045,3.08,2.98,3.06,2907040.0
2020-06-01,2.97,3.05,2.925,2.97,2544206.0
2020-06-02,3.005,3.025,2.94,2.995,2270151.0
2020-06-03,2.995,3.08,2.96,2.975,3151617.0
2020-06-04,2.99,3.025,2.935,2.99,2713452.0
2020-06-05,2.97,3.03,2.97,3.01,1971963.0
2020-06-09,3.105,3.19,3.08,3.14,532804.0
2020-06-10,3.175,3.175,3.115,3.135,2438007.0
2020-06-11,3.12,3.165,3.045,3.115,2321777.0
2020-06-12,3.1,3.13,3.045,3.095,2558548.0
2020-06-15,3.07,3.105,2.995,3.005,1797696.0
2020-06-16,3.115,3.14,3.08,3.12,2013091.0
2020-06-17,3.13,3.175,3.095,3.175,1536442.0
2020-06-18,3.185,3.185,3.07,3.13,1669774.0
2020-06-19,3.185,3.255,3.135,3.225,2188528.0
2020-06-22,3.13,3.205,3.08,3.19,1579457.0
2020-06-23,3.22,3.24,3.165,3.205,1504803.0
2020-06-24,3.275,3.275,3.185,3.255,1715440.0
2020-06-25,3.22,3.255,3.08,3.115,3043175.0
2020-06-26,3.165,3.17,3.06,3.105,2048647.0
2020-06-29,3.09,3.135,3.04,3.075,1618969.0
2020-06-30,3.165,3.32,3.04,3.04,3408136.0
2020-07-01,3.13,3.195,3.09,3.165,1005902.0
2020-07-02,3.185,3.245,3.15,3.235,1118585.0
2020-07-03,3.31,3.31,3.18,3.2,779707.0
2020-07-06,3.265,3.265,3.16,3.16,971779.0
2020-07-07,3.18,3.235,3.115,3.125,1070084.0
2020-07-08,3.145,3.145,2.99,2.99,1813928.0
2020-07-09,3.0,3.1,2.99,3.03,2688545.0
2020-07-10,3.025,3.075,2.995,3.065,2285455.0
2020-07-13,3.1,3.145,3.015,3.065,1343858.0
2020-07-14,3.05,3.16,3.04,3.1,1095051.0
2020-07-15,3.16,3.16,3.06,3.09,1270252.0
2020-07-16,3.09,3.095,3.025,3.045,1698041.0
2020-07-17,3.06,3.135,3.025,3.11,1782991.0
2020-07-20,3.075,3.145,3.075,3.135,1110206.0
2020-07-21,3.16,3.22,3.095,3.195,1782619.0
2020-07-22,3.16,3.23,3.145,3.215,2687447.0
2020-07-23,3.245,3.32,3.16,3.3,3261928.0
2020-07-24,3.285,3.38,3.27,3.345,2925235.0
2020-07-27,3.32,3.355,3.27,3.335,1947218.0
2020-07-28,3.37,3.37,3.295,3.3,1927457.0
2020-07-29,3.315,3.315,3.235,3.265,2123582.0
2020-07-30,3.285,3.35,3.27,3.32,1972486.0
2020-07-31,3.33,3.345,3.26,3.285,1788641.0
2020-08-03,3.33,3.355,3.285,3.33,1917204.0
2020-08-04,3.355,3.37,3.3,3.365,2367202.0
2020-08-05,3.37,3.44,3.365,3.415,1894192.0
2020-08-06,3.405,3.43,3.32,3.355,1831036.0
2020-08-07,3.365,3.535,3.365,3.53,4064806.0
2020-08-10,3.55,3.575,3.375,3.395,2790628.0
2020-08-11,3.38,3.44,3.335,3.44,1873043.0
2020-08-12,3.44,3.455,3.355,3.4,2808778.0
2020-08-13,3.44,3.465,3.33,3.365,2781701.0
2020-08-14,3.385,3.395,3.3,3.385,2018395.0
2020-08-17,3.355,3.4,3.31,3.38,2774770.0
2020-08-18,3.42,3.47,3.345,3.45,2499284.0
2020-08-19,3.465,3.5,3.405,3.44,1776084.0
2020-08-20,3.44,3.515,3.405,3.49,1167415.0
2020-08-21,3.52,3.555,3.5,3.52,1373589.0
2020-08-24,3.53,3.59,3.455,3.48,1723821.0
2020-08-25,3.535,3.535,3.47,3.52,1663032.0
2020-08-26,3.47,3.55,3.45,3.505,2483190.0
2020-08-27,3.45,3.505,3.42,3.485,1960473.0
2020-08-28,3.47,3.505,3.47,3.5,1348249.0
2020-08-31,3.455,3.53,3.455,3.515,931300.0
2020-09-01,3.505,3.515,3.465,3.47,2084136.0
2020-09-02,3.535,3.585,3.515,3.55,1997994.0
2020-09-03,3.55,3.6,3.52,3.59,2624326.0
2020-09-04,3.535,3.57,3.5,3.55,1519641.0
2020-09-07,3.52,3.565,3.485,3.54,1402503.0
2020-09-08,3.565,3.59,3.555,3.59,1642681.0
2020-09-09,3.55,3.59,3.5,3.57,3098416.0
2020-09-10,3.57,3.57,3.57,3.57,0.0
2020-09-11,3.515,3.535,3.48,3.515,3585673.0
2020-09-14,3.54,3.585,3.505,3.565,2980630.0
2020-09-15,3.605,3.7,3.59,3.66,2780288.0
2020-09-16,3.675,3.715,3.64,3.71,1962300.0
2020-09-17,3.735,3.74,3.655,3.66,2402160.0
2020-09-18,3.7,3.74,3.635,3.69,6635238.0
2020-09-21,3.65,3.655,3.59,3.64,1474772.0
2020-09-22,3.62,3.635,3.575,3.605,1881546.0
2020-09-23,3.635,3.655,3.585,3.64,2467509.0
2020-09-24,3.62,3.66,3.59,3.64,1364348.0
2020-09-25,3.64,3.685,3.64,3.67,1689286.0
2020-09-28,3.625,3.685,3.62,3.67,1929528.0
2020-09-29,3.705,3.75,3.67,3.745,2455754.0
2020-09-30,3.705,3.72,3.605,3.615,2804107.0
2020-10-01,3.635,3.72,3.635,3.685,1910271.0
2020-10-02,3.685,3.73,3.63,3.64,2597065.0
2020-10-05,3.7,3.785,3.7,3.73,1291400.0
2020-10-06,3.705,3.75,3.685,3.705,1422477.0
2020-10-07,3.705,3.785,3.7,3.765,1893270.0
2020-10-08,3.745,3.76,3.685,3.72,1440620.0
2020-10-09,3.685,3.77,3.685,3.705,1125614.0
2020-10-12,3.685,3.735,3.655,3.68,916650.0
2020-10-13,3.665,3.76,3.655,3.75,1465417.0
2020-10-14,3.72,3.77,3.72,3.75,923130.0
2020-10-15,3.76,3.77,3.715,3.75,1922873.0
2020-10-16,3.715,3.745,3.67,3.67,1349162.0
2020-10-19,3.685,3.72,3.63,3.65,1704089.0
2020-10-20,3.635,3.685,3.635,3.655,1220401.0
2020-10-21,3.635,3.655,3.605,3.635,1724355.0
2020-10-22,3.605,3.64,3.585,3.605,1494026.0
2020-10-23,3.6,3.605,3.555,3.6,1718637.0
2020-10-26,3.585,3.605,3.535,3.555,2481926.0
2020-10-27,3.55,3.58,3.49,3.52,1993866.0
2020-10-28,3.49,3.555,3.485,3.515,1682386.0
2020-10-29,3.485,3.49,3.435,3.455,1210430.0
2020-10-30,3.47,3.505,3.42,3.435,1790592.0
2020-11-02,3.435,3.495,3.435,3.485,1707913.0
2020-11-03,3.47,3.585,3.47,3.555,1094128.0
2020-11-04,3.555,3.605,3.52,3.565,1443666.0
2020-11-05,3.585,3.68,3.585,3.65,1603461.0
2020-11-06,3.67,3.7,3.65,3.685,1545749.0
2020-11-09,3.735,3.735,3.68,3.695,1716380.0
2020-11-10,3.735,3.735,3.46,3.46,5445442.0
2020-11-11,3.49,3.565,3.475,3.55,4085964.0
2020-11-12,3.535,3.59,3.525,3.55,1675162.0
2020-11-13,3.475,3.55,3.475,3.515,1714057.0
2020-11-16,3.52,3.55,3.49,3.535,163239.0
2020-11-17,3.54,3.555,3.45,3.49,3060118.0
2020-11-18,3.5,3.57,3.485,3.505,2353972.0
2020-11-19,3.485,3.52,3.455,3.52,1235916.0
2020-11-20,3.515,3.525,3.47,3.475,1672286.0
2020-11-23,3.46,3.5,3.45,3.485,1711665.0
2020-11-24,3.5,3.52,3.46,3.485,1537725.0
2020-11-25,3.49,3.535,3.465,3.52,1267066.0
2020-11-26,3.535,3.555,3.5,3.505,1073929.0
2020-11-27,3.515,3.54,3.5,3.525,1050551.0
2020-11-30,3.535,3.555,3.485,3.485,1752361.0
2020-12-01,3.52,3.54,3.485,3.52,1023975.0
2020-12-02,3.525,3.535,3.46,3.5,1949511.0
2020-12-03,3.485,3.525,3.475,3.515,1126089.0
2020-12-04,3.535,3.555,3.505,3.505,1205653.0
2020-12-07,3.505,3.53,3.47,3.475,1954859.0
2020-12-08,3.505,3.505,3.455,3.46,1197542.0
2020-12-09,3.46,3.46,3.46,3.46,0.0
2020-12-10,3.42,3.435,3.345,3.36,5553855.0
2020-12-11,3.36,3.4,3.36,3.385,3776977.0
2020-12-14,3.37,3.435,3.37,3.405,2383323.0
2020-12-15,3.405,3.44,3.385,3.42,3270354.0
2020-12-16,3.47,3.47,3.375,3.385,5107484.0
2020-12-17,3.385,3.46,3.37,3.455,3543222.0
2020-12-18,3.455,3.47,3.375,3.385,4163261.0
2020-12-21,3.385,3.41,3.335,3.34,3649898.0
2020-12-22,3.37,3.385,3.31,3.355,4164765.0
2020-12-23,3.4,3.425,3.37,3.39,3455558.0
2020-12-24,3.4,3.425,3.37,3.405,1565628.0
2020-12-29,3.405,3.44,3.395,3.42,6386258.0
2020-12-30,3.42,3.445,3.355,3.42,2410536.0
2020-12-31,3.435,3.45,3.4,3.4,1340700.0
2021-01-04,3.4,3.42,3.38,3.415,1468746.0
2021-01-05,3.39,3.42,3.365,3.42,1871459.0
2021-01-06,3.435,3.445,3.4,3.405,2069646.0
2021-01-07,3.42,3.445,3.295,3.305,3591625.0
2021-01-08,3.365,3.365,3.24,3.275,3034183.0
2021-01-11,3.29,3.305,3.225,3.23,1962067.0
2021-01-12,3.23,3.245,3.195,3.2,2201943.0
2021-01-13,3.24,3.245,3.165,3.21,2550807.0
2021-01-14,3.23,3.285,3.21,3.26,2149447.0
2021-01-15,3.27,3.295,3.225,3.29,2440981.0
2021-01-18,3.29,3.325,3.285,3.285,1553807.0
2021-01-19,3.295,3.325,3.26,3.29,2280217.0
2021-01-20,3.285,3.305,3.255,3.27,1653673.0
2021-01-21,3.325,3.325,3.215,3.23,3680817.0
2021-01-22,3.245,3.27,3.23,3.255,1474698.0
2021-01-25,3.26,3.28,3.24,3.245,1338797.0
2021-01-27,3.32,3.38,3.305,3.355,3122412.0
2021-01-28,3.32,3.34,3.26,3.325,2275627.0
2021-01-29,3.355,3.415,3.34,3.38,2691906.0
2021-02-01,3.355,3.415,3.325,3.39,3169986.0
2021-02-02,3.405,3.415,3.34,3.37,2985567.0
2021-02-03,3.39,3.465,3.365,3.465,2895067.0
2021-02-04,3.46,3.48,3.38,3.405,2708296.0
2021-02-05,3.405,3.435,3.38,3.435,3033114.0
2021-02-08,3.45,3.5,3.435,3.435,2501634.0
2021-02-09,3.45,3.48,3.415,3.43,1656827.0
2021-02-10,3.465,3.52,3.435,3.51,2422645.0
2021-02-11,3.515,3.54,3.465,3.465,2130535.0
2021-02-12,3.525,3.525,3.485,3.525,1824128.0
2021-02-15,3.525,3.53,3.465,3.51,2134915.0
2021-02-16,3.5,3.545,3.475,3.54,2405397.0
2021-02-17,3.515,3.525,3.42,3.445,2396818.0
2021-02-18,3.43,3.435,3.345,3.385,2529087.0
2021-02-19,3.365,3.39,3.335,3.355,681668.0
2021-02-22,3.355,3.38,3.32,3.355,2015469.0
2021-02-23,3.355,3.385,3.32,3.385,2326048.0
2021-02-24,3.385,3.42,3.365,3.42,2293462.0
2021-02-25,3.43,3.445,3.385,3.405,1749460.0
2021-02-26,3.385,3.415,3.32,3.38,2112410.0
2021-03-01,3.415,3.525,3.405,3.465,2896130.0
2021-03-02,3.495,3.5,3.45,3.475,2255730.0
2021-03-03,3.475,3.485,3.435,3.475,1548048.0
2021-03-04,3.475,3.495,3.42,3.45,1464263.0
2021-03-05,3.45,3.46,3.4,3.43,1309544.0
2021-03-08,3.445,3.48,3.435,3.435,1448500.0
2021-03-09,3.475,3.48,3.405,3.405,1845257.0
2021-03-10,3.415,3.435,3.38,3.385,2178678.0
2021-03-11,3.385,3.42,3.365,3.365,1773769.0
2021-03-12,3.37,3.4,3.355,3.39,1126938.0
2021-03-15,3.4,3.42,3.38,3.405,2105086.0
2021-03-16,3.435,3.45,3.4,3.445,2485368.0
2021-03-17,3.415,3.42,3.39,3.4,1188164.0
2021-03-18,3.46,3.46,3.395,3.405,1691394.0
2021-03-19,3.38,3.46,3.34,3.435,2358827.0
2021-03-22,3.415,3.465,3.405,3.46,1163721.0
2021-03-23,3.46,3.5,3.46,3.475,1393229.0
2021-03-24,3.475,3.485,3.445,3.465,1868288.0
2021-03-25,3.48,3.555,3.475,3.53,1530472.0
2021-03-26,3.54,3.57,3.525,3.54,1469514.0
2021-03-29,3.56,3.56,3.495,3.5,1223609.0
2021-03-30,3.505,3.505,3.45,3.48,1600159.0
2021-03-31,3.495,3.51,3.465,3.505,1843052.0
2021-04-01,3.49,3.545,3.465,3.54,1310648.0
2021-04-06,3.57,3.585,3.525,3.555,1061741.0
2021-04-07,3.57,3.63,3.555,3.625,2495377.0
2021-04-08,3.64,3.66,3.6,3.615,1613606.0
2021-04-09,3.63,3.66,3.61,3.64,1348471.0
2021-04-12,3.625,3.625,3.58,3.615,1521482.0
2021-04-13,3.625,3.645,3.6,3.61,1298976.0
2021-04-14,3.63,3.655,3.615,3.64,1545611.0
2021-04-15,3.615,3.64,3.565,3.625,1539620.0
2021-04-16,3.655,3.685,3.625,3.645,1976276.0
2021-04-19,3.66,3.675,3.625,3.625,866221.0
2021-04-20,3.625,3.655,3.6,3.615,1228368.0
2021-04-21,3.615,3.63,3.57,3.6,1605408.0
2021-04-22,3.595,3.66,3.595,3.645,1635431.0
2021-04-23,3.67,3.675,3.6,3.645,1846751.0
2021-04-26,3.6,3.655,3.595,3.63,1141117.0
2021-04-27,3.63,3.64,3.595,3.625,1340359.0
2021-04-28,3.655,3.655,3.625,3.645,1060690.0
2021-04-29,3.67,3.675,3.625,3.645,945629.0
2021-04-30,3.655,3.66,3.63,3.63,1042733.0
2021-05-03,3.625,3.675,3.595,3.66,1652290.0
2021-05-04,3.645,3.67,3.63,3.655,1048595.0
2021-05-05,3.6,3.655,3.6,3.64,1307541.0
2021-05-06,3.63,3.645,3.57,3.6,1285513.0
2021-05-07,3.63,3.64,3.595,3.625,840888.0
2021-05-10,3.64,3.64,3.55,3.58,1937242.0
2021-05-11,3.585,3.6,3.54,3.55,1252104.0
2021-05-12,3.525,3.57,3.46,3.555,1776546.0
2021-05-13,3.535,3.565,3.51,3.52,1275157.0
2021-05-14,3.54,3.61,3.54,3.595,1124065.0
2021-05-17,3.595,3.6,3.545,3.57,1048789.0
2021-05-18,3.58,3.58,3.58,3.58,0.0
2021-05-19,3.5,3.55,3.455,3.47,3088013.0
2021-05-20,3.47,3.55,3.44,3.535,2107487.0
2021-05-21,3.605,3.605,3.53,3.55,1186861.0
2021-05-24,3.565,3.565,3.505,3.545,1174407.0
2021-05-25,3.55,3.58,3.515,3.58,1435573.0
2021-05-26,3.625,3.635,3.595,3.605,1546180.0
2021-05-27,3.625,3.625,3.56,3.565,1702148.0
2021-05-28,3.535,3.575,3.505,3.56,1975185.0
2021-05-31,3.58,3.58,3.535,3.56,1464055.0
2021-06-01,3.55,3.58,3.505,3.52,1506544.0
2021-06-02,3.535,3.58,3.515,3.56,1986183.0
2021-06-03,3.605,3.625,3.58,3.605,2275719.0
2021-06-04,3.595,3.62,3.555,3.575,2034923.0
2021-06-07,3.605,3.65,3.575,3.635,1561748.0
2021-06-08,3.665,3.725,3.655,3.68,3337787.0
2021-06-09,3.715,3.725,3.65,3.655,1549354.0
2021-06-10,3.64,3.695,3.605,3.665,2621802.0
2021-06-11,3.665,3.67,3.625,3.65,2368327.0
2021-06-15,3.65,3.665,3.625,3.625,2384276.0
2021-06-16,3.625,3.64,3.61,3.62,1770301.0
2021-06-17,3.58,3.605,3.575,3.58,2396789.0
2021-06-18,3.595,3.635,3.59,3.595,3888161.0
2021-06-21,3.575,3.605,3.56,3.58,1592384.0
2021-06-22,3.59,3.63,3.59,3.59,2594832.0
2021-06-23,3.59,3.625,3.575,3.575,1658432.0
2021-06-24,3.59,3.605,3.565,3.58,2517163.0
2021-06-25,3.625,3.625,3.58,3.595,2133652.0
2021-06-28,3.595,3.605,3.55,3.58,1810476.0
2021-06-29,3.56,3.62,3.53,3.615,2779614.0
2021-06-30,3.645,3.66,3.59,3.59,2239374.0
2021-07-01,3.635,3.665,3.59,3.615,3079823.0
2021-07-02,3.63,3.66,3.605,3.63,2119449.0
2021-07-05,3.645,3.665,3.63,3.645,1685040.0
2021-07-06,3.665,3.69,3.635,3.635,2581700.0
2021-07-07,3.675,3.715,3.66,3.69,3111462.0
2021-07-08,3.735,3.74,3.675,3.685,2393973.0
2021-07-09,3.69,3.705,3.66,3.69,2079975.0
2021-07-12,3.705,3.735,3.7,3.73,1476140.0
2021-07-13,3.72,3.745,3.715,3.715,1673325.0
2021-07-14,3.72,3.735,3.7,3.705,2183896.0
2021-07-15,3.735,3.75,3.685,3.685,2090634.0
2021-07-16,3.705,3.73,3.69,3.705,1136556.0
2021-07-19,3.715,3.72,3.675,3.705,2719854.0
2021-07-20,3.69,3.73,3.66,3.715,1948474.0
2021-07-21,3.735,3.735,3.7,3.705,1769898.0
2021-07-22,3.705,3.73,3.685,3.69,2202992.0
2021-07-23,3.705,3.745,3.69,3.735,2138552.0
2021-07-26,3.715,3.735,3.705,3.735,1805802.0
2021-07-27,3.745,3.745,3.705,3.715,1824439.0
2021-07-28,3.745,3.75,3.7,3.705,2225879.0
2021-07-29,3.705,3.715,3.65,3.66,2096905.0
2021-07-30,3.665,3.73,3.65,3.72,2170973.0
2021-08-02,3.735,3.75,3.715,3.72,1260466.0
2021-08-03,3.73,3.73,3.69,3.7,1342177.0
2021-08-04,3.72,3.72,3.675,3.705,1644633.0
2021-08-05,3.705,3.75,3.7,3.745,1809920.0
2021-08-06,3.745,3.78,3.725,3.765,2358188.0
2021-08-09,3.82,3.885,3.82,3.87,2378085.0
2021-08-10,3.88,3.895,3.82,3.88,2433784.0
2021-08-11,3.88,3.9,3.835,3.835,2086127.0
2021-08-12,3.87,3.87,3.81,3.82,1439911.0
2021-08-13,3.825,3.87,3.82,3.85,2092471.0
2021-08-16,3.855,3.895,3.84,3.87,2541998.0
2021-08-17,3.885,3.885,3.84,3.865,2219795.0
2021-08-18,3.87,3.955,3.855,3.94,2668124.0
2021-08-19,3.915,3.96,3.895,3.91,2999005.0
2021-08-20,3.945,3.97,3.915,3.97,1813039.0
2021-08-23,3.94,3.995,3.94,3.985,1606537.0
2021-08-24,4.01,4.01,3.945,3.955,1472268.0
2021-08-25,3.985,3.985,3.9,3.925,2130975.0
2021-08-26,3.93,3.94,3.88,3.915,1495280.0
2021-08-27,3.915,3.985,3.91,3.915,2703904.0
2021-08-30,3.925,3.945,3.9,3.925,2271979.0
2021-08-31,3.94,3.975,3.93,3.96,2435390.0
2021-09-01,3.96,4.03,3.93,3.995,2405890.0
2021-09-02,4.025,4.045,3.965,4.015,2205615.0
2021-09-03,4.025,4.055,4.0,4.045,1409785.0
2021-09-06,4.045,4.07,3.995,4.055,1365353.0
2021-09-07,4.055,4.07,4.015,4.03,1911029.0
2021-09-08,4.01,4.04,3.995,4.015,2579862.0
2021-09-09,4.055,4.07,3.945,3.985,4356193.0
2021-09-10,4.06,4.06,3.955,4.0,1703857.0
2021-09-13,3.975,4.01,3.945,3.97,2685916.0
2021-09-14,4.015,4.025,3.96,4.01,355105.0
2021-09-15,4.01,4.04,3.985,4.03,1356277.0
2021-09-16,4.01,4.04,3.995,4.025,2337023.0
2021-09-17,4.04,4.045,3.995,3.995,5497230.0
2021-09-20,3.96,3.985,3.835,3.87,4086108.0
2021-09-21,3.825,3.865,3.79,3.82,5676363.0
2021-09-22,3.82,3.895,3.795,3.85,4351251.0
2021-09-23,3.855,3.885,3.835,3.865,3426650.0
2021-09-24,3.85,3.855,3.76,3.76,3615746.0
2021-09-27,3.78,3.78,3.745,3.775,2578956.0
2021-09-28,3.78,3.795,3.73,3.73,4840298.0
2021-09-29,3.74,3.77,3.68,3.77,6001442.0
2021-09-30,3.8,3.83,3.77,3.795,3729567.0
2021-10-01,3.715,3.755,3.715,3.715,2855879.0
2021-10-04,3.725,3.785,3.725,3.77,1576701.0
2021-10-05,3.75,3.8,3.725,3.78,2796224.0
2021-10-06,3.78,3.805,3.735,3.75,2976391.0
2021-10-07,3.795,3.8,3.735,3.78,2462800.0
2021-10-08,3.785,3.81,3.755,3.795,2004746.0
2021-10-11,3.74,3.785,3.74,3.77,2308950.0
2021-10-12,3.755,3.795,3.74,3.75,1868318.0
2021-10-13,3.75,3.785,3.75,3.78,1402672.0
2021-10-14,3.8,3.815,3.755,3.78,2504036.0
2021-10-15,3.77,3.785,3.755,3.785,2775621.0
2021-10-18,3.755,3.78,3.71,3.735,3346225.0
2021-10-19,3.725,3.765,3.725,3.765,451909.0
2021-10-20,3.765,3.81,3.74,3.795,2375003.0
2021-10-21,3.78,3.81,3.77,3.785,2435815.0
2021-10-22,3.78,3.855,3.78,3.83,2806997.0
2021-10-25,3.83,3.85,3.8,3.825,1372343.0
2021-10-26,3.84,3.87,3.8,3.815,1627788.0
2021-10-27,3.795,3.855,3.785,3.815,1428791.0
2021-10-28,3.8,3.85,3.8,3.815,2010890.0
2021-10-29,3.8,3.825,3.735,3.735,3159415.0
2021-11-01,3.765,3.785,3.725,3.735,2337533.0
2021-11-02,3.78,3.78,3.71,3.715,1048027.0
2021-11-03,3.765,3.78,3.735,3.74,1317496.0
2021-11-04,3.755,3.78,3.74,3.755,2310734.0
2021-11-05,3.75,3.785,3.725,3.755,2660345.0
2021-11-08,3.755,3.8,3.725,3.75,2779988.0
2021-11-09,3.75,3.765,3.71,3.725,2444088.0
2021-11-10,3.725,3.75,3.7,3.735,2082675.0
2021-11-11,3.715,3.74,3.665,3.665,3049301.0
2021-11-12,3.64,3.685,3.64,3.665,2101203.0
2021-11-15,3.655,3.7,3.63,3.64,2697767.0
2021-11-16,3.65,3.67,3.6,3.61,2979784.0
2021-11-17,3.61,3.67,3.6,3.655,2915319.0
2021-11-18,3.665,3.735,3.655,3.7,1571559.0
2021-11-19,3.715,3.725,3.685,3.71,1924089.0
2021-11-22,3.7,3.735,3.67,3.71,1917020.0
2021-11-23,3.7,3.78,3.695,3.765,2169759.0
2021-11-24,3.755,3.795,3.725,3.755,2781470.0
2021-11-25,3.765,3.8,3.75,3.78,2128001.0
2021-11-26,3.78,3.795,3.715,3.735,1752808.0
2021-11-29,3.67,3.75,3.67,3.7,2483878.0
2021-11-30,3.71,3.755,3.7,3.715,3682514.0
2021-12-01,3.74,3.74,3.695,3.725,2208883.0
2021-12-02,3.695,3.75,3.695,3.7,2260099.0
2021-12-03,3.715,3.75,3.695,3.715,2506377.0
2021-12-06,3.75,3.77,3.71,3.75,3415469.0
2021-12-07,3.78,3.825,3.77,3.81,4328354.0
2021-12-08,3.815,3.94,3.785,3.9,10325775.0
2021-12-09,3.98,3.98,3.885,3.885,2883124.0
2021-12-10,3.895,3.895,3.81,3.865,3489051.0
2021-12-13,3.9,3.97,3.88,3.95,2329340.0
2021-12-14,3.995,4.065,3.98,4.015,3961508.0
2021-12-15,4.025,4.04,3.98,3.98,2816198.0
2021-12-16,3.995,4.04,3.97,3.97,4244694.0
2021-12-17,4.0,4.03,3.965,3.965,5024771.0
2021-12-20,3.98,3.98,3.91,3.94,3462286.0
2021-12-21,3.94,3.955,3.895,3.9,2405945.0
2021-12-22,3.915,3.915,3.825,3.85,4186734.0
2021-12-23,3.88,3.9,3.835,3.885,2180893.0
2021-12-24,3.915,3.915,3.885,3.895,894127.0
2021-12-29,3.9,3.955,3.9,3.95,2853828.0
2021-12-30,3.935,3.97,3.93,3.96,3620622.0
2021-12-31,3.97,3.99,3.935,3.935,1532027.0
2022-01-04,3.935,3.98,3.91,3.975,429950.0
2022-01-05,3.99,4.04,3.97,4.005,3225020.0
2022-01-06,3.92,3.985,3.88,3.9,3658320.0
2022-01-07,3.915,3.97,3.915,3.93,1380099.0
2022-01-10,3.93,3.93,3.875,3.9,1327109.0
2022-01-11,3.88,3.905,3.83,3.83,1970968.0
2022-01-12,3.85,3.88,3.84,3.845,2999688.0
2022-01-13,3.865,3.865,3.82,3.845,3567216.0
2022-01-14,3.93,3.935,3.83,3.86,2074522.0
2022-01-17,3.875,3.88,3.83,3.875,1881196.0
2022-01-18,3.9,3.91,3.865,3.88,2445560.0
2022-01-19,3.865,3.905,3.86,3.875,1895592.0
2022-01-20,3.85,3.875,3.82,3.82,3015721.0
2022-01-21,3.805,3.83,3.76,3.765,2548536.0
2022-01-24,3.74,3.795,3.735,3.795,3104505.0
2022-01-25,3.78,3.78,3.665,3.695,3963711.0
2022-01-27,3.79,3.79,3.625,3.665,5925960.0
2022-01-28,3.695,3.75,3.65,3.725,6477353.0
2022-01-31,3.78,3.795,3.735,3.76,1765049.0
2022-02-01,3.74,3.82,3.725,3.81,2340573.0
2022-02-02,3.765,3.845,3.765,3.82,2269890.0
2022-02-03,3.805,3.835,3.795,3.82,1450953.0
2022-02-04,3.81,3.85,3.805,3.82,2327374.0
2022-02-07,3.78,3.81,3.75,3.79,2184038.0
2022-02-08,3.81,3.88,3.79,3.83,3177425.0
2022-02-09,3.86,3.89,3.79,3.865,4816397.0
2022-02-10,3.875,3.92,3.865,3.89,3994734.0
2022-02-11,3.86,3.875,3.79,3.795,3503277.0
2022-02-14,3.79,3.825,3.76,3.805,3241348.0
2022-02-15,3.78,3.85,3.78,3.81,3580529.0
2022-02-16,3.86,3.86,3.805,3.85,2369424.0
2022-02-17,3.88,3.92,3.865,3.88,2289965.0
2022-02-18,3.865,3.93,3.865,3.905,2143378.0
2022-02-21,3.915,3.975,3.9,3.96,2547094.0
2022-02-22,3.935,3.97,3.89,3.92,3188274.0
2022-02-23,3.92,3.955,3.9,3.935,2348101.0
2022-02-24,3.9,3.93,3.85,3.915,3867063.0
2022-02-25,3.955,3.975,3.915,3.96,2710072.0
2022-02-28,3.955,4.01,3.935,4.005,3791458.0
2022-03-01,4.045,4.045,3.98,3.985,3078757.0
2022-03-02,3.915,3.975,3.9,3.945,3330187.0
2022-03-03,4.0,4.005,3.96,3.96,1800586.0
2022-03-04,3.945,3.99,3.925,3.955,2828303.0
2022-03-07,3.955,3.975,3.915,3.93,2808729.0
2022-03-08,3.97,3.99,3.93,3.955,2819062.0
2022-03-09,3.935,4.005,3.935,4.0,2211982.0
2022-03-10,3.975,4.06,3.955,4.03,2883100.0
2022-03-11,3.975,4.035,3.97,3.985,2905891.0
2022-03-14,4.015,4.055,3.985,4.03,1998736.0
2022-03-15,4.03,4.07,4.005,4.055,2364780.0
2022-03-16,4.055,4.125,4.04,4.095,4685581.0
2022-03-17,4.145,4.145,4.09,4.095,3830996.0
2022-03-18,4.11,4.165,4.085,4.165,12684349.0
2022-03-21,4.18,4.18,4.11,4.13,2547767.0
2022-03-22,4.155,4.155,4.11,4.14,2406306.0
2022-03-23,4.145,4.155,4.095,4.11,2025361.0
2022-03-24,4.095,4.14,4.095,4.115,1881891.0
2022-03-25,4.145,4.165,4.095,4.115,2569571.0
2022-03-28,4.13,4.155,4.11,4.11,2220227.0
2022-03-29,4.13,4.17,4.115,4.145,3910041.0
2022-03-30,4.225,4.225,4.16,4.175,4071754.0
2022-03-31,4.185,4.245,4.17,4.21,4491614.0
2022-04-01,4.19,4.245,4.19,4.225,2557808.0
2022-04-04,4.265,4.295,4.24,4.27,2911873.0
2022-04-05,4.28,4.305,4.255,4.255,2129395.0
2022-04-06,4.245,4.28,4.215,4.23,2525684.0
2022-04-07,4.255,4.27,4.225,4.255,2126415.0
2022-04-08,4.255,4.285,4.21,4.21,2962171.0
2022-04-11,4.255,4.28,4.21,4.21,2039942.0
2022-04-12,4.225,4.255,4.21,4.21,1297231.0
2022-04-13,4.21,4.225,4.19,4.2,1829999.0
2022-04-14,4.215,4.23,4.19,4.19,2821180.0
2022-04-19,4.19,4.24,4.19,4.215,2230200.0
2022-04-20,4.27,4.305,4.21,4.215,1874708.0
2022-04-21,4.28,4.295,4.24,4.285,1409587.0
2022-04-22,4.265,4.305,4.245,4.27,1526953.0
2022-04-26,4.2,4.24,4.195,4.21,2221356.0
2022-04-27,4.19,4.255,4.175,4.215,2244734.0
2022-04-28,4.19,4.255,4.19,4.225,2001399.0
2022-04-29,4.215,4.255,4.215,4.24,1891357.0
2022-05-02,4.19,4.2,4.12,4.13,2591940.0
2022-05-03,4.095,4.095,4.03,4.035,2672294.0
2022-05-04,4.05,4.06,3.945,3.955,3467781.0
2022-05-05,3.97,4.04,3.965,3.985,2008692.0
2022-05-06,3.915,3.94,3.86,3.885,4214258.0
2022-05-09,3.82,3.85,3.79,3.82,3887427.0
2022-05-10,3.765,3.815,3.735,3.81,4690576.0
2022-05-11,3.795,3.87,3.795,3.86,3565002.0
2022-05-12,3.845,3.85,3.795,3.82,2725222.0
2022-05-13,3.82,3.87,3.81,3.835,4196566.0
2022-05-16,3.875,3.905,3.86,3.87,2212023.0
2022-05-17,3.875,3.905,3.845,3.845,2660202.0
2022-05-18,3.885,3.94,3.87,3.9,2692373.0
2022-05-19,3.87,3.915,3.845,3.885,2059507.0
2022-05-20,3.85,3.9,3.85,3.875,1819859.0
2022-05-23,3.885,3.89,3.85,3.87,1360270.0
2022-05-24,3.85,3.885,3.85,3.86,1195681.0
2022-05-25,3.875,3.925,3.85,3.875,1475922.0
2022-05-26,3.87,3.875,3.83,3.845,2551868.0
2022-05-27,3.85,3.875,3.835,3.845,1350165.0
2022-05-30,3.87,3.895,3.835,3.875,2277139.0
2022-05-31,3.915,3.915,3.87,3.89,2697813.0
2022-06-01,3.89,3.925,3.875,3.89,2317966.0
2022-06-02,3.87,3.9,3.87,3.885,1442850.0
2022-06-03,3.89,3.915,3.87,3.885,1368342.0
2022-06-06,3.86,3.89,3.85,3.875,1381437.0
2022-06-07,3.885,3.89,3.805,3.81,2722937.0
2022-06-08,3.755,3.775,3.68,3.695,5793681.0
2022-06-09,3.67,3.685,3.615,3.66,2865742.0
2022-06-10,3.64,3.655,3.535,3.535,3636431.0
2022-06-14,3.45,3.47,3.375,3.435,4380859.0
2022-06-15,3.45,3.465,3.305,3.33,3450428.0
2022-06-16,3.345,3.4,3.33,3.37,4421481.0
2022-06-17,3.315,3.36,3.275,3.36,5348102.0
2022-06-20,3.375,3.49,3.37,3.47,2587849.0
2022-06-21,3.47,3.47,3.4,3.425,2835841.0
2022-06-22,3.435,3.465,3.41,3.41,3066144.0
2022-06-23,3.48,3.55,3.44,3.51,3317418.0
2022-06-24,3.51,3.55,3.49,3.535,4877232.0
2022-06-27,3.62,3.67,3.59,3.63,2554142.0
2022-06-28,3.64,3.72,3.64,3.67,2831324.0
2022-06-29,3.555,3.58,3.45,3.46,5438062.0
2022-06-30,3.505,3.52,3.435,3.435,4171657.0
2022-07-01,3.5,3.52,3.45,3.48,1821509.0
2022-07-04,3.62,3.62,3.52,3.545,1868752.0
2022-07-05,3.605,3.605,3.505,3.515,1190454.0
2022-07-06,3.5,3.585,3.5,3.58,1577379.0
2022-07-07,3.56,3.605,3.52,3.555,1956007.0
2022-07-08,3.56,3.595,3.54,3.57,1500116.0
2022-07-11,3.57,3.585,3.54,3.545,1271016.0
2022-07-12,3.555,3.605,3.545,3.56,1429403.0
2022-07-13,3.585,3.62,3.555,3.56,1411911.0
2022-07-14,3.57,3.58,3.515,3.54,1924121.0
2022-07-15,3.52,3.575,3.505,3.56,1310307.0
2022-07-18,3.56,3.605,3.555,3.595,1170080.0
2022-07-19,3.58,3.605,3.555,3.57,1907316.0
2022-07-20,3.595,3.61,3.57,3.61,2085086.0
2022-07-21,3.505,3.555,3.48,3.5,4477444.0
2022-07-22,3.52,3.56,3.5,3.515,2737698.0
2022-07-25,3.515,3.555,3.5,3.53,2048653.0
2022-07-26,3.56,3.56,3.515,3.545,2122158.0
2022-07-27,3.545,3.555,3.52,3.53,1096230.0
2022-07-28,3.54,3.575,3.535,3.56,1817759.0
2022-07-29,3.595,3.685,3.595,3.66,3654532.0
2022-08-01,3.675,3.685,3.625,3.65,1677313.0
2022-08-02,3.65,3.665,3.545,3.57,2759353.0
2022-08-03,3.545,3.56,3.49,3.54,3991523.0
2022-08-04,3.605,3.62,3.565,3.58,2053639.0
2022-08-05,3.595,3.605,3.56,3.585,1618070.0
2022-08-08,3.54,3.545,3.5,3.505,1946006.0
2022-08-09,3.53,3.545,3.52,3.53,3153100.0
2022-08-10,3.53,3.58,3.515,3.56,1511203.0
2022-08-11,3.555,3.605,3.555,3.585,1963264.0
2022-08-12,3.57,3.595,3.555,3.585,1716232.0
2022-08-15,3.595,3.635,3.585,3.625,1660414.0
2022-08-16,3.65,3.65,3.56,3.56,2158381.0
2022-08-17,3.58,3.595,3.555,3.585,1776687.0
2022-08-18,3.595,3.595,3.555,3.585,1443187.0
2022-08-19,3.605,3.62,3.56,3.585,2139006.0
2022-08-22,3.56,3.585,3.54,3.585,1436471.0
2022-08-23,3.555,3.57,3.53,3.555,2591762.0
2022-08-24,3.555,3.585,3.545,3.58,1893464.0
2022-08-25,3.595,3.605,3.56,3.605,1714545.0
2022-08-26,3.605,3.635,3.595,3.635,1811467.0
2022-08-29,3.57,3.595,3.555,3.58,1724565.0
2022-08-30,3.58,3.61,3.57,3.585,2333311.0
2022-08-31,3.58,3.625,3.58,3.595,1378367.0
2022-09-01,3.57,3.585,3.5,3.57,3199240.0
2022-09-02,3.53,3.605,3.53,3.56,2526986.0
2022-09-05,3.585,3.585,3.555,3.58,1994218.0
2022-09-06,3.595,3.61,3.57,3.585,2037923.0
2022-09-07,3.605,3.61,3.555,3.595,3298982.0
2022-09-08,3.61,3.625,3.57,3.625,3013806.0
2022-09-09,3.61,3.66,3.6,3.61,2552066.0
2022-09-12,3.635,3.645,3.585,3.595,2037840.0
2022-09-13,3.61,3.685,3.61,3.675,2080861.0
2022-09-14,3.62,3.62,3.52,3.53,3509197.0
2022-09-15,3.54,3.56,3.5,3.52,3461727.0
2022-09-16,3.52,3.53,3.475,3.48,10973636.0
2022-09-19,3.48,3.53,3.48,3.48,1769179.0
2022-09-20,3.49,3.54,3.46,3.46,1713524.0
2022-09-21,3.46,3.475,3.41,3.425,3235377.0
2022-09-23,3.385,3.42,3.255,3.295,4487423.0
2022-09-26,3.265,3.29,3.21,3.215,4903172.0
2022-09-27,3.215,3.235,3.15,3.17,3267851.0
2022-09-28,3.17,3.2,3.135,3.185,3210732.0
2022-09-29,3.325,3.33,3.2,3.21,2510926.0
2022-09-30,3.16,3.25,3.145,3.25,2826894.0
2022-10-03,3.235,3.265,3.215,3.265,1351866.0
2022-10-04,3.325,3.415,3.3,3.405,2660923.0
2022-10-05,3.415,3.455,3.38,3.39,2582737.0
2022-10-06,3.365,3.39,3.33,3.39,2107537.0
2022-10-07,3.33,3.375,3.315,3.355,1390047.0
2022-10-10,3.315,3.335,3.275,3.3,2052585.0
2022-10-11,3.29,3.33,3.275,3.29,1418344.0
2022-10-12,3.285,3.33,3.285,3.315,1333985.0
2022-10-13,3.29,3.31,3.275,3.29,1528627.0
2022-10-14,3.34,3.355,3.315,3.34,1135880.0
2022-10-17,3.305,3.33,3.275,3.275,1685313.0
2022-10-18,3.34,3.39,3.325,3.375,1977376.0
2022-10-19,3.39,3.415,3.365,3.365,1806706.0
2022-10-20,3.34,3.34,3.285,3.315,2309816.0
2022-10-21,3.305,3.315,3.285,3.285,1446645.0
2022-10-24,3.35,3.365,3.325,3.325,1944005.0
2022-10-25,3.35,3.38,3.33,3.38,2328375.0
2022-10-26,3.42,3.52,3.405,3.52,3436173.0
2022-10-27,3.495,3.53,3.485,3.51,2179426.0
2022-10-28,3.48,3.545,3.48,3.53,1749245.0
2022-10-31,3.57,3.575,3.53,3.56,2148712.0
2022-11-01,3.595,3.645,3.545,3.62,2518506.0
2022-11-02,3.6,3.64,3.545,3.545,4863237.0
2022-11-03,3.505,3.53,3.48,3.505,1981857.0
2022-11-04,3.48,3.515,3.46,3.485,1410556.0
2022-11-07,3.52,3.52,3.44,3.445,1524910.0
2022-11-08,3.465,3.48,3.43,3.465,1280963.0
2022-11-09,3.47,3.51,3.465,3.505,1463996.0
2022-11-10,3.52,3.53,3.485,3.495,1317037.0
2022-11-11,3.625,3.65,3.57,3.6,3542505.0
2022-11-14,3.575,3.585,3.51,3.53,1577501.0
2022-11-15,3.535,3.555,3.485,3.495,1435364.0
2022-11-16,3.495,3.53,3.48,3.51,1681009.0
2022-11-17,3.52,3.535,3.48,3.535,1648141.0
2022-11-18,3.545,3.575,3.53,3.535,1429474.0
2022-11-21,3.575,3.575,3.535,3.555,1043481.0
2022-11-22,3.575,3.575,3.535,3.57,1052452.0
2022-11-23,3.595,3.595,3.53,3.53,950421.0
2022-11-24,3.53,3.555,3.495,3.545,1233197.0
2022-11-25,3.575,3.625,3.555,3.61,922053.0
2022-11-28,3.62,3.645,3.6,3.6,1710931.0
2022-11-29,3.625,3.635,3.6,3.6,1549984.0
2022-11-30,3.6,3.645,3.575,3.645,3002082.0
2022-12-01,3.66,3.725,3.635,3.675,1904406.0
2022-12-02,3.685,3.685,3.61,3.625,1509920.0
2022-12-05,3.65,3.69,3.625,3.65,1261369.0
2022-12-06,3.66,3.685,3.635,3.635,1654949.0
2022-12-07,3.62,3.635,3.575,3.625,2146335.0
2022-12-08,3.635,3.67,3.6,3.65,1804658.0
2022-12-09,3.685,3.71,3.635,3.65,1980156.0
2022-12-12,3.65,3.685,3.645,3.675,1859340.0
2022-12-13,3.675,3.685,3.645,3.675,1335063.0
2022-12-14,3.69,3.725,3.69,3.71,1361353.0
2022-12-15,3.735,3.76,3.7,3.7,2636479.0
2022-12-16,3.685,3.79,3.675,3.78,3441485.0
2022-12-19,3.775,3.775,3.7,3.71,1130354.0
2022-12-20,3.725,3.725,3.595,3.61,1576429.0
2022-12-21,3.61,3.71,3.61,3.665,1815467.0
2022-12-22,3.69,3.715,3.65,3.7,1250474.0
2022-12-23,3.685,3.71,3.66,3.7,703623.0
2022-12-28,3.71,3.715,3.685,3.69,876892.0
2022-12-29,3.685,3.725,3.65,3.725,1569898.0
2022-12-30,3.735,3.75,3.685,3.685,1197129.0
2023-01-03,3.7,3.71,3.64,3.66,1030559.0
2023-01-04,3.71,3.71,3.645,3.69,1700127.0
2023-01-05,3.71,3.755,3.69,3.71,1327299.0
2023-01-06,3.69,3.715,3.66,3.665,968382.0
2023-01-09,3.7,3.725,3.675,3.71,949931.0
2023-01-10,3.7,3.725,3.685,3.725,960027.0
2023-01-11,3.715,3.775,3.7,3.765,991315.0
2023-01-12,3.8,3.8,3.74,3.765,1369995.0
2023-01-13,3.825,3.825,3.765,3.79,1780613.0
2023-01-16,3.785,3.81,3.755,3.79,1780748.0
2023-01-17,3.785,3.84,3.765,3.825,2215238.0
2023-01-18,3.84,3.845,3.8,3.8,1395320.0
2023-01-19,3.81,3.81,3.765,3.775,1694762.0
2023-01-20,3.775,3.815,3.76,3.79,1730594.0
2023-01-23,3.8,3.815,3.76,3.815,1107993.0
2023-01-24,3.81,3.885,3.8,3.865,1415112.0
2023-01-25,3.885,3.89,3.84,3.85,1721882.0
2023-01-27,3.835,3.85,3.765,3.785,2414855.0
2023-01-30,3.81,3.85,3.79,3.825,2018574.0
2023-01-31,3.81,3.84,3.79,3.79,3484456.0
2023-02-01,3.825,3.89,3.815,3.865,2876713.0
2023-02-02,3.91,3.95,3.875,3.89,3897415.0
2023-02-03,3.94,3.97,3.9,3.95,3196617.0
2023-02-06,3.94,3.95,3.91,3.935,2725275.0
2023-02-07,3.91,3.915,3.835,3.89,4151223.0
2023-02-08,3.89,3.9,3.84,3.84,1798959.0
2023-02-09,3.86,3.935,3.8,3.825,2328489.0
2023-02-10,3.825,3.825,3.775,3.8,1672701.0
2023-02-13,3.79,3.82,3.775,3.8,1550512.0
2023-02-14,3.825,3.85,3.8,3.825,1649996.0
2023-02-15,3.84,3.85,3.79,3.815,1811193.0
2023-02-16,3.835,3.885,3.815,3.885,2863147.0
2023-02-17,3.875,3.875,3.825,3.84,1472346.0
2023-02-20,3.865,3.865,3.8,3.815,1373051.0
2023-02-21,3.8,3.825,3.765,3.79,1217594.0
2023-02-22,3.76,3.79,3.735,3.775,2553030.0
2023-02-23,3.765,3.8,3.76,3.775,1397267.0
2023-02-24,3.8,3.86,3.785,3.835,1526034.0
2023-02-27,3.825,3.85,3.76,3.765,1314444.0
2023-02-28,3.775,3.84,3.775,3.825,2319527.0
2023-03-01,3.775,3.81,3.76,3.785,1459596.0
2023-03-02,3.81,3.81,3.73,3.75,2051166.0
2023-03-03,3.76,3.765,3.715,3.735,1840140.0
2023-03-06,3.76,3.78,3.73,3.765,1299037.0
2023-03-07,3.75,3.785,3.725,3.775,1273407.0
2023-03-08,3.76,3.765,3.725,3.735,1166311.0
2023-03-09,3.775,3.79,3.74,3.765,1449946.0
2023-03-10,3.74,3.75,3.69,3.69,1187737.0
2023-03-13,3.685,3.69,3.61,3.64,1811982.0
2023-03-14,3.625,3.65,3.565,3.635,1802902.0
2023-03-15,3.66,3.695,3.64,3.675,1440038.0
2023-03-16,3.65,3.69,3.625,3.665,2747830.0
2023-03-17,3.64,3.665,3.585,3.625,2526875.0
2023-03-20,3.585,3.6,3.525,3.54,2096384.0
2023-03-21,3.56,3.635,3.525,3.565,1768269.0
2023-03-22,3.585,3.6,3.49,3.54,2502852.0
2023-03-23,3.49,3.54,3.475,3.515,1273578.0
2023-03-24,3.51,3.525,3.485,3.51,1733386.0
2023-03-27,3.51,3.565,3.51,3.515,1394710.0
2023-03-28,3.515,3.565,3.51,3.535,1482437.0
2023-03-29,3.535,3.56,3.52,3.525,1524486.0
2023-03-30,3.57,3.575,3.51,3.51,1609315.0
2023-03-31,3.525,3.57,3.51,3.545,2518985.0
2023-04-03,3.56,3.61,3.55,3.585,1680102.0
2023-04-04,3.595,3.61,3.55,3.595,1492191.0
2023-04-05,3.61,3.625,3.55,3.55,1949800.0
2023-04-06,3.585,3.595,3.51,3.535,2182249.0
2023-04-11,3.55,3.585,3.535,3.56,1653440.0
2023-04-12,3.595,3.6,3.55,3.575,1302894.0
2023-04-13,3.545,3.595,3.545,3.575,1060025.0
2023-04-14,3.585,3.61,3.56,3.595,925628.0
2023-04-17,3.62,3.66,3.6,3.655,1416735.0
2023-04-18,3.645,3.67,3.585,3.62,1263534.0
2023-04-19,3.635,3.635,3.59,3.62,882708.0
2023-04-20,3.595,3.67,3.595,3.645,1279752.0
2023-04-21,3.635,3.655,3.615,3.62,987854.0
2023-04-24,3.655,3.68,3.62,3.66,1197467.0
2023-04-26,3.66,3.685,3.645,3.67,1461731.0
2023-04-27,3.685,3.695,3.625,3.635,989923.0
2023-04-28,3.66,3.695,3.635,3.68,1403791.0
2023-05-01,3.695,3.72,3.685,3.705,984319.0
2023-05-02,3.68,3.71,3.62,3.62,1113229.0
2023-05-03,3.6,3.62,3.55,3.575,1292919.0
2023-05-04,3.56,3.655,3.56,3.645,1118820.0
2023-05-05,3.655,3.73,3.645,3.71,1006888.0
2023-05-08,3.745,3.745,3.71,3.735,1125694.0
2023-05-09,3.71,3.71,3.67,3.695,1500735.0
2023-05-10,3.685,3.72,3.68,3.705,1041834.0
2023-05-11,3.695,3.71,3.655,3.68,2920402.0
2023-05-12,3.685,3.72,3.68,3.705,1023498.0
2023-05-15,3.68,3.735,3.67,3.735,1444205.0
2023-05-16,3.71,3.73,3.685,3.705,1032358.0
2023-05-17,3.68,3.72,3.67,3.68,1035919.0
2023-05-18,3.71,3.72,3.635,3.66,797244.0
2023-05-19,3.66,3.68,3.64,3.67,687380.0
2023-05-22,3.67,3.675,3.625,3.645,968901.0
2023-05-23,3.66,3.69,3.645,3.685,849820.0
2023-05-24,3.67,3.695,3.655,3.66,1134383.0
2023-05-25,3.635,3.655,3.61,3.645,1303425.0
2023-05-26,3.625,3.645,3.56,3.625,799086.0
2023-05-29,3.67,3.71,3.645,3.705,756156.0
2023-05-30,3.695,3.705,3.67,3.67,791275.0
2023-05-31,3.67,3.695,3.635,3.645,3073048.0
2023-06-01,3.625,3.66,3.61,3.645,1264727.0
2023-06-02,3.635,3.68,3.62,3.655,1157585.0
2023-06-05,3.68,3.705,3.655,3.66,652217.0
2023-06-06,3.645,3.705,3.62,3.645,1273589.0
2023-06-07,3.66,3.66,3.605,3.625,1445307.0
2023-06-08,3.635,3.635,3.515,3.525,2195748.0
2023-06-09,3.525,3.545,3.5,3.5,1305127.0
2023-06-13,3.5,3.535,3.435,3.46,1902561.0
2023-06-14,3.485,3.505,3.425,3.435,2093284.0
2023-06-15,3.45,3.465,3.425,3.435,2813327.0
2023-06-16,3.435,3.45,3.405,3.44,2804692.0
2023-06-19,3.46,3.465,3.435,3.45,1387112.0
2023-06-20,3.46,3.545,3.44,3.525,1943530.0
2023-06-21,3.51,3.57,3.475,3.56,2497564.0
2023-06-22,3.57,3.575,3.45,3.45,1832893.0
2023-06-23,3.4,3.425,3.295,3.295,2787486.0
2023-06-26,3.255,3.325,3.255,3.305,2682777.0
2023-06-27,3.375,3.405,3.34,3.38,2092787.0
2023-06-28,3.38,3.475,3.37,3.475,2117210.0
2023-06-29,3.485,3.5,3.43,3.46,2351777.0
2023-06-30,3.44,3.45,3.405,3.45,1491957.0
2023-07-03,3.44,3.5,3.425,3.485,2108524.0
2023-07-04,3.49,3.52,3.465,3.52,1180474.0
2023-07-05,3.525,3.53,3.49,3.5,1188494.0
2023-07-06,3.465,3.49,3.46,3.475,1191739.0
2023-07-07,3.45,3.465,3.41,3.415,1261604.0
2023-07-10,3.415,3.44,3.37,3.39,1249961.0
2023-07-11,3.405,3.425,3.365,3.425,1257321.0
2023-07-12,3.44,3.465,3.415,3.45,1090880.0
2023-07-13,3.49,3.55,3.485,3.55,1484424.0
2023-07-14,3.545,3.57,3.525,3.56,858619.0
2023-07-17,3.58,3.58,3.535,3.545,1351910.0
2023-07-18,3.525,3.545,3.475,3.49,1191809.0
2023-07-19,3.49,3.56,3.49,3.55,989325.0
2023-07-20,3.62,3.62,3.535,3.545,1390945.0
2023-07-21,3.475,3.485,3.415,3.46,1839550.0
2023-07-24,3.465,3.49,3.44,3.485,1291452.0
2023-07-25,3.49,3.5,3.45,3.475,1114497.0
2023-07-26,3.475,3.51,3.45,3.475,1124645.0
2023-07-27,3.5,3.605,3.485,3.595,1640013.0
2023-07-28,3.545,3.55,3.465,3.52,1808575.0
2023-07-31,3.52,3.55,3.51,3.535,1397440.0
2023-08-01,3.57,3.595,3.54,3.58,1006188.0
2023-08-02,3.545,3.56,3.49,3.49,967032.0
2023-08-03,3.5,3.51,3.46,3.475,1344670.0
2023-08-04,3.46,3.485,3.415,3.46,2116597.0
2023-08-07,3.46,3.48,3.44,3.465,823183.0
2023-08-08,3.415,3.43,3.255,3.27,5819500.0
2023-08-09,3.275,3.295,3.13,3.14,5502773.0
2023-08-10,3.155,3.215,3.15,3.165,3290889.0
2023-08-11,3.155,3.215,3.155,3.2,3293466.0
2023-08-14,3.19,3.225,3.12,3.13,2738301.0
2023-08-15,3.13,3.15,3.085,3.095,2590688.0
2023-08-16,3.08,3.085,3.03,3.045,2952127.0
2023-08-17,3.02,3.065,2.995,3.055,3242637.0
2023-08-18,3.03,3.06,3.01,3.035,1475675.0
2023-08-21,3.02,3.06,3.02,3.03,1159702.0
2023-08-22,3.01,3.035,3.0,3.02,1794856.0
2023-08-23,3.02,3.03,2.995,2.995,1670545.0
2023-08-24,3.0,3.045,3.0,3.02,1798814.0
2023-08-25,2.995,2.995,2.945,2.975,2008094.0
2023-08-28,2.975,3.01,2.96,2.975,1650281.0
2023-08-29,3.0,3.03,2.975,2.995,1513633.0
2023-08-30,3.01,3.055,2.985,3.045,1429585.0
2023-08-31,3.045,3.08,3.03,3.045,2332375.0
2023-09-01,3.055,3.055,2.995,3.02,1554577.0
2023-09-04,3.03,3.095,3.02,3.07,1592798.0
2023-09-05,3.055,3.07,3.03,3.045,1227161.0
2023-09-06,3.06,3.095,3.03,3.07,2952826.0
2023-09-07,3.07,3.095,3.035,3.055,1478183.0
2023-09-08,3.045,3.06,3.03,3.035,798151.0
2023-09-11,3.045,3.045,3.01,3.035,856193.0
2023-09-12,3.045,3.08,3.02,3.07,1351233.0
2023-09-13,3.055,3.07,2.975,3.0,2340755.0
2023-09-14,2.965,3.01,2.95,2.985,1951516.0
2023-09-15,3.045,3.06,2.995,3.01,4348239.0
2023-09-18,2.985,3.005,2.965,2.985,920325.0
2023-09-19,2.965,2.975,2.915,2.96,2314332.0
2023-09-20,2.94,2.975,2.94,2.94,1483210.0
2023-09-21,2.975,3.0,2.94,2.94,2572412.0
2023-09-22,2.905,2.94,2.895,2.915,1884718.0
2023-09-25,2.905,2.94,2.89,2.94,1467874.0
2023-09-26,2.905,2.905,2.82,2.82,3866199.0
2023-09-27,2.805,2.88,2.805,2.88,2559187.0
2023-09-28,2.85,2.86,2.815,2.835,2364454.0
2023-09-29,2.835,2.86,2.815,2.825,2557591.0
2023-10-02,2.825,2.84,2.805,2.825,1380223.0
2023-10-03,2.8,2.825,2.77,2.805,2764714.0
2023-10-04,2.78,2.79,2.73,2.735,2165190.0
2023-10-05,2.765,2.8,2.75,2.8,1577298.0
2023-10-06,2.79,2.815,2.765,2.79,1294238.0
2023-10-09,2.805,2.805,2.755,2.765,1502751.0
2023-10-10,2.78,2.83,2.77,2.8,2142709.0
2023-10-11,2.815,2.835,2.8,2.835,2059372.0
2023-10-12,2.85,2.86,2.815,2.84,1339429.0
2023-10-13,2.815,2.825,2.755,2.765,2166001.0
2023-10-16,2.765,2.78,2.745,2.765,1295642.0
2023-10-17,2.78,2.815,2.765,2.815,1617960.0
2023-10-18,2.815,2.815,2.76,2.77,1688492.0
2023-10-19,2.755,2.815,2.745,2.815,1873116.0
2023-10-20,2.78,2.815,2.77,2.79,1392716.0
2023-10-23,2.79,2.825,2.765,2.805,1060002.0
2023-10-24,2.825,2.835,2.8,2.805,1028475.0
2023-10-25,2.805,2.815,2.73,2.745,1883485.0
2023-10-26,2.72,2.755,2.695,2.695,2431900.0
2023-10-27,2.71,2.735,2.7,2.73,1865190.0
2023-10-30,2.72,2.72,2.615,2.625,2577422.0
2023-10-31,2.63,2.675,2.63,2.65,3153069.0
2023-11-01,2.65,2.695,2.64,2.685,2086219.0
2023-11-02,2.72,2.8,2.72,2.765,1714815.0
2023-11-03,2.815,2.875,2.805,2.87,2321403.0
2023-11-06,2.895,2.91,2.875,2.885,1684420.0
2023-11-07,2.87,2.895,2.855,2.87,1758371.0
2023-11-08,2.895,2.93,2.875,2.895,3898819.0
2023-11-09,2.905,2.92,2.885,2.895,1335818.0
2023-11-10,2.87,2.885,2.85,2.875,1372237.0
2023-11-13,2.875,2.895,2.84,2.84,858534.0
2023-11-14,2.885,2.94,2.885,2.93,1530646.0
2023-11-15,3.025,3.09,3.015,3.08,3122672.0
2023-11-16,3.08,3.105,3.01,3.015,1953582.0
2023-11-17,3.045,3.045,3.0,3.0,1646954.0
2023-11-20,3.035,3.045,2.99,2.99,1883582.0
2023-11-21,2.99,3.015,2.98,3.0,1801521.0
2023-11-22,3.0,3.0,2.91,2.91,1979005.0
2023-11-23,2.92,2.945,2.895,2.92,1316576.0
2023-11-24,2.92,2.94,2.91,2.93,1167173.0
2023-11-27,2.94,2.955,2.875,2.875,1485299.0
2023-11-28,2.87,2.93,2.87,2.885,1477494.0
2023-11-29,2.905,2.965,2.895,2.93,1671309.0
2023-11-30,2.945,2.975,2.875,2.945,4219030.0
2023-12-01,2.955,2.965,2.92,2.945,1618037.0
2023-12-04,2.98,3.055,2.98,3.045,2562505.0
2023-12-05,3.025,3.055,2.98,2.98,2270218.0
2023-12-06,3.01,3.125,2.99,3.115,2335324.0
2023-12-07,3.115,3.16,3.115,3.15,2844619.0
2023-12-08,3.15,3.15,3.09,3.14,1768804.0
2023-12-11,3.15,3.16,3.115,3.14,1097281.0
2023-12-12,3.14,3.165,3.105,3.16,1667906.0
2023-12-13,3.16,3.165,3.125,3.16,1352661.0
2023-12-14,3.29,3.315,3.21,3.265,4187453.0
2023-12-15,3.305,3.34,3.27,3.34,4416327.0
2023-12-18,3.315,3.325,3.245,3.255,3066167.0
2023-12-19,3.255,3.315,3.245,3.29,1971956.0
2023-12-20,3.34,3.37,3.305,3.36,2243611.0
2023-12-21,3.34,3.36,3.28,3.29,3185236.0
2023-12-22,3.3,3.305,3.265,3.27,759932.0
2023-12-27,3.3,3.34,3.29,3.335,1446387.0
2023-12-28,3.375,3.39,3.34,3.39,1440101.0
2023-12-29,3.4,3.4,3.345,3.355,1667432.0
2024-01-02,3.345,3.38,3.295,3.3,979384.0
2024-01-03,3.285,3.285,3.23,3.24,1577143.0
2024-01-04,3.23,3.25,3.2,3.22,1309975.0
2024-01-05,3.22,3.265,3.22,3.24,914398.0
2024-01-08,3.23,3.265,3.205,3.23,825135.0
2024-01-09,3.275,3.285,3.24,3.25,1288520.0
2024-01-10,3.275,3.28,3.24,3.265,914242.0
2024-01-11,3.285,3.285,3.255,3.285,1394581.0
2024-01-12,3.255,3.285,3.25,3.265,854247.0
2024-01-15,3.24,3.25,3.175,3.195,1946205.0
2024-01-16,3.185,3.205,3.135,3.185,2180649.0
2024-01-17,3.175,3.175,3.115,3.14,1859544.0
2024-01-18,3.095,3.125,3.07,3.07,2708582.0
2024-01-19,3.13,3.13,3.08,3.09,1568346.0
2024-01-22,3.105,3.175,3.105,3.16,1917694.0
2024-01-23,3.15,3.17,3.125,3.14,1583977.0
2024-01-24,3.15,3.22,3.135,3.22,1179889.0
2024-01-25,3.22,3.22,3.13,3.185,1814532.0
2024-01-29,3.24,3.255,3.205,3.24,1679943.0
2024-01-30,3.265,3.3,3.255,3.3,1843443.0
2024-01-31,3.3,3.365,3.295,3.345,3515133.0
2024-02-01,3.32,3.33,3.27,3.3,2450435.0
2024-02-02,3.33,3.39,3.33,3.375,2656529.0
2024-02-05,3.3,3.33,3.265,3.3,1280084.0
2024-02-06,3.255,3.3,3.22,3.275,2494189.0
2024-02-07,3.3,3.375,3.3,3.345,3034168.0
2024-02-08,3.38,3.515,3.375,3.455,2292488.0
2024-02-09,3.435,3.455,3.4,3.4,1845381.0
2024-02-12,3.435,3.435,3.345,3.345,1261386.0
2024-02-13,3.375,3.415,3.365,3.375,1240345.0
2024-02-14,3.265,3.33,3.255,3.295,1895106.0
2024-02-15,3.33,3.38,3.31,3.365,1787952.0
2024-02-16,3.42,3.425,3.355,3.4,1524090.0
2024-02-19,3.39,3.39,3.285,3.31,1799525.0
2024-02-20,3.31,3.32,3.275,3.31,1449263.0
2024-02-21,3.3,3.32,3.285,3.285,1304380.0
2024-02-22,3.275,3.32,3.255,3.32,1548705.0
2024-02-23,3.32,3.34,3.285,3.285,1267259.0
2024-02-26,3.275,3.3,3.24,3.275,1387546.0
2024-02-27,3.3,3.31,3.25,3.25,1910499.0
2024-02-28,3.275,3.33,3.25,3.33,1963787.0
2024-02-29,3.32,3.33,3.255,3.33,2280057.0
2024-03-01,3.34,3.355,3.29,3.3,1823076.0
2024-03-04,3.32,3.385,3.32,3.33,1570707.0
2024-03-05,3.33,3.34,3.265,3.3,1525116.0
2024-03-06,3.295,3.32,3.275,3.295,1193261.0
2024-03-07,3.33,3.34,3.28,3.34,1415621.0
2024-03-08,3.34,3.42,3.33,3.39,1682016.0
2024-03-11,3.365,3.405,3.355,3.39,898716.0
2024-03-12,3.39,3.42,3.38,3.38,942473.0
2024-03-13,3.375,3.4,3.345,3.355,1033293.0
2024-03-14,3.34,3.375,3.33,3.365,1311379.0
2024-03-15,3.33,3.365,3.31,3.355,3300576.0
2024-03-18,3.33,3.33,3.3,3.31,1893183.0
2024-03-19,3.32,3.365,3.32,3.355,1304505.0
2024-03-20,3.38,3.38,3.33,3.34,1134885.0
2024-03-21,3.38,3.4,3.365,3.38,1496286.0
2024-03-22,3.38,3.41,3.355,3.355,1686268.0
2024-03-25,3.365,3.41,3.365,3.4,1069097.0
2024-03-26,3.38,3.405,3.365,3.38,1177488.0
2024-03-27,3.415,3.415,3.37,3.395,1419367.0
2024-03-28,3.43,3.495,3.405,3.47,2471875.0
2024-04-02,3.45,3.46,3.385,3.395,2129784.0
2024-04-03,3.385,3.395,3.26,3.27,2322628.0
2024-04-04,3.27,3.35,3.27,3.34,1434538.0
2024-04-05,3.33,3.33,3.3,3.325,1139493.0
2024-04-08,3.33,3.38,3.33,3.35,1250731.0
2024-04-09,3.35,3.36,3.305,3.305,1496342.0
2024-04-10,3.315,3.35,3.315,3.35,1198786.0
2024-04-11,3.25,3.285,3.22,3.25,2032736.0
2024-04-12,3.25,3.26,3.215,3.225,1440980.0
2024-04-15,3.225,3.25,3.205,3.225,1213422.0
2024-04-16,3.215,3.215,3.135,3.15,1837624.0
2024-04-17,3.17,3.185,3.145,3.15,1103943.0
2024-04-18,3.125,3.195,3.125,3.18,1441332.0
2024-04-19,3.16,3.18,3.105,3.125,1900435.0
2024-04-22,3.16,3.195,3.14,3.17,2466196.0
2024-04-23,3.195,3.225,3.17,3.17,1541895.0
2024-04-24,3.185,3.225,3.135,3.14,1699313.0
2024-04-26,3.085,3.105,3.04,3.04,1805947.0
2024-04-29,3.08,3.13,3.07,3.125,1771371.0
2024-04-30,3.125,3.13,3.07,3.08,1915747.0
2024-05-01,3.035,3.085,3.005,3.08,1522176.0
2024-05-02,3.115,3.135,3.085,3.085,1296127.0
2024-05-03,3.115,3.125,3.085,3.105,944087.0
2024-05-06,3.125,3.14,3.085,3.105,1379343.0
2024-05-07,3.125,3.15,3.1,3.15,1143222.0
2024-05-08,3.205,3.215,3.16,3.205,1645021.0
2024-05-09,3.18,3.195,3.135,3.16,1724604.0
2024-05-10,3.17,3.215,3.15,3.195,1223157.0
2024-05-13,3.185,3.215,3.16,3.205,878392.0
2024-05-14,3.195,3.205,3.15,3.16,957765.0
2024-05-15,3.18,3.205,3.16,3.185,1273016.0
2024-05-16,3.23,3.33,3.23,3.295,1990608.0
2024-05-17,3.27,3.295,3.23,3.23,1045036.0
2024-05-20,3.23,3.24,3.205,3.24,1016765.0
2024-05-21,3.225,3.28,3.225,3.27,1222604.0
2024-05-22,3.25,3.27,3.225,3.23,1156411.0
2024-05-23,3.205,3.215,3.18,3.185,1691096.0
2024-05-24,3.15,3.17,3.115,3.135,1553697.0
2024-05-27,3.15,3.18,3.145,3.17,845938.0
2024-05-28,3.16,3.195,3.15,3.17,820351.0
2024-05-29,3.135,3.165,3.115,3.14,1905104.0
2024-05-30,3.125,3.135,3.095,3.125,1199729.0
2024-05-31,3.15,3.185,3.125,3.15,2605081.0
2024-06-03,3.17,3.22,3.15,3.195,1310240.0
2024-06-04,3.195,3.225,3.145,3.15,1198311.0
2024-06-05,3.18,3.25,3.17,3.225,1242128.0
2024-06-06,3.25,3.25,3.205,3.225,1133040.0
2024-06-07,3.23,3.23,3.215,3.215,176884.0
2024-06-11,3.15,3.17,3.105,3.105,1718438.0
2024-06-12,3.125,3.125,3.085,3.085,1421130.0
2024-06-13,3.105,3.16,3.105,3.14,1310163.0
2024-06-14,3.135,3.15,3.105,3.115,1057805.0
2024-06-17,3.105,3.14,3.105,3.115,963366.0
2024-06-18,3.135,3.18,3.135,3.14,1592684.0
2024-06-19,3.15,3.16,3.095,3.105,1483870.0
2024-06-20,3.095,3.15,3.085,3.15,2271571.0
2024-06-21,3.15,3.17,3.13,3.15,2649574.0
2024-06-24,3.16,3.185,3.115,3.115,1849637.0
2024-06-25,3.135,3.165,3.095,3.15,1863195.0
2024-06-26,3.135,3.145,3.06,3.07,2830886.0
2024-06-27,3.045,3.055,2.99,3.035,3047424.0
2024-06-28,3.055,3.105,3.01,3.01,2528028.0
2024-07-01,3.01,3.08,3.01,3.065,1492986.0
2024-07-02,3.055,3.075,3.03,3.035,1123704.0
2024-07-03,3.045,3.065,3.025,3.035,1098630.0
2024-07-04,3.09,3.09,3.035,3.075,1245986.0
2024-07-05,3.075,3.1,3.045,3.075,1040682.0
2024-07-08,3.065,3.095,3.055,3.085,1129006.0
2024-07-09,3.085,3.13,3.075,3.09,1768987.0
2024-07-10,3.09,3.11,3.08,3.085,983811.0
2024-07-11,3.13,3.15,3.1,3.14,1630532.0
2024-07-12,3.185,3.275,3.185,3.27,2103387.0
2024-07-15,3.285,3.325,3.255,3.305,1159524.0
2024-07-16,3.315,3.335,3.285,3.305,1377275.0
2024-07-17,3.335,3.405,3.315,3.39,2899454.0
2024-07-18,3.38,3.39,3.325,3.325,1612592.0
2024-07-19,3.275,3.275,3.23,3.26,1864768.0
2024-07-22,3.215,3.27,3.215,3.24,1133427.0
2024-07-23,3.24,3.27,3.215,3.25,1179645.0
2024-07-24,3.25,3.25,3.175,3.185,1735127.0
2024-07-25,3.15,3.175,3.13,3.14,1599450.0
2024-07-26,3.15,3.195,3.15,3.175,1765800.0
2024-07-29,3.205,3.23,3.185,3.215,1383041.0
2024-07-30,3.175,3.185,3.13,3.175,1461255.0
2024-07-31,3.195,3.305,3.195,3.295,2208230.0
2024-08-01,3.325,3.34,3.28,3.315,1857324.0
2024-08-02,3.24,3.295,3.22,3.26,1566506.0
2024-08-05,3.24,3.24,3.185,3.185,2287266.0
2024-08-06,3.15,3.205,3.13,3.175,2524244.0
2024-08-07,3.15,3.24,3.15,3.205,1814798.0
2024-08-08,3.155,3.25,3.155,3.23,2288342.0
2024-08-09,3.305,3.35,3.28,3.325,2147789.0
2024-08-12,3.35,3.35,3.315,3.325,1786903.0
2024-08-13,3.35,3.4,3.34,3.38,2161076.0
2024-08-14,3.415,3.425,3.38,3.405,2091263.0
2024-08-15,3.415,3.445,3.4,3.415,1875291.0
2024-08-16,3.455,3.48,3.445,3.445,1708056.0
2024-08-19,3.465,3.47,3.425,3.425,1283833.0
2024-08-20,3.435,3.46,3.38,3.38,1553579.0
2024-08-21,3.38,3.435,3.37,3.415,1432983.0
2024-08-22,3.455,3.475,3.415,3.47,1821473.0
2024-08-23,3.47,3.52,3.465,3.51,2810153.0
2024-08-26,3.52,3.6,3.52,3.59,2002350.0
2024-08-27,3.59,3.6,3.525,3.565,1937286.0
2024-08-28,3.585,3.63,3.565,3.59,2656027.0
2024-08-29,3.59,3.62,3.555,3.555,1916867.0
2024-08-30,3.575,3.6,3.565,3.6,2062142.0
2024-09-02,3.585,3.63,3.575,3.62,1813051.0
2024-09-03,3.62,3.64,3.6,3.62,1283578.0
2024-09-04,3.585,3.59,3.555,3.575,1635438.0
2024-09-05,3.585,3.64,3.575,3.6,1861728.0
2024-09-06,3.59,3.65,3.585,3.63,1541476.0
2024-09-09,3.59,3.64,3.59,3.63,1458388.0
2024-09-10,3.65,3.65,3.61,3.63,1499942.0
2024-09-11,3.65,3.665,3.62,3.62,1222801.0
2024-09-12,3.65,3.665,3.62,3.665,2271421.0
2024-09-13,3.675,3.73,3.655,3.705,1601261.0
2024-09-16,3.72,3.74,3.71,3.71,1016100.0
2024-09-17,3.72,3.74,3.71,3.73,802010.0
2024-09-18,3.71,3.75,3.705,3.73,767171.0
2024-09-19,3.73,3.785,3.71,3.76,2172689.0
2024-09-20,3.77,3.87,3.77,3.85,5108611.0
2024-09-23,3.795,3.85,3.77,3.77,3253821.0
2024-09-24,3.75,3.77,3.73,3.76,1658670.0
2024-09-25,3.785,3.805,3.775,3.795,1665992.0
2024-09-26,3.815,3.85,3.805,3.84,1996314.0
2024-09-27,3.835,3.865,3.805,3.815,2373689.0
2024-09-30,3.825,3.845,3.76,3.76,2729929.0
2024-10-01,3.76,3.78,3.73,3.75,1819620.0
2024-10-02,3.76,3.78,3.715,3.715,1217951.0
2024-10-03,3.795,3.815,3.745,3.815,1292098.0
2024-10-04,3.795,3.805,3.76,3.79,1017984.0
2024-10-07,3.78,3.795,3.725,3.795,1017806.0
2024-10-08,3.76,3.795,3.75,3.76,902413.0
2024-10-09,3.77,3.815,3.76,3.77,1319834.0
2024-10-10,3.795,3.835,3.78,3.795,1595718.0
2024-10-11,3.78,3.815,3.77,3.805,1115885.0
2024-10-14,3.845,3.855,3.805,3.805,1172325.0
2024-10-15,3.855,3.865,3.81,3.855,1232200.0
2024-10-16,3.845,3.875,3.81,3.845,1258001.0
2024-10-17,3.89,3.93,3.875,3.91,1698985.0
2024-10-18,3.91,3.915,3.825,3.835,1390831.0
2024-10-21,3.875,3.92,3.845,3.865,1282550.0
2024-10-22,3.825,3.845,3.775,3.79,1801778.0
2024-10-23,3.815,3.825,3.78,3.78,958102.0
2024-10-24,3.805,3.825,3.775,3.79,1163365.0
2024-10-25,3.795,3.805,3.74,3.76,1161699.0
2024-10-28,3.76,3.76,3.715,3.72,1109037.0
2024-10-29,3.78,3.78,3.665,3.675,1626048.0
2024-10-30,3.675,3.695,3.64,3.685,1552663.0
2024-10-31,3.675,3.715,3.66,3.665,1458662.0
2024-11-01,3.655,3.665,3.63,3.63,1119993.0
2024-11-04,3.645,3.685,3.64,3.665,927606.0
2024-11-05,3.665,3.675,3.645,3.665,936227.0
2024-11-06,3.685,3.705,3.655,3.665,893326.0
2024-11-07,3.655,3.655,3.535,3.56,1573327.0
2024-11-08,3.655,3.655,3.61,3.62,947545.0
2024-11-11,3.64,3.665,3.62,3.62,1445310.0
2024-11-12,3.6,3.675,3.6,3.675,1101914.0
2024-11-13,3.645,3.665,3.63,3.645,1140646.0
2024-11-14,3.64,3.665,3.61,3.61,777823.0
2024-11-15,3.645,3.665,3.62,3.645,900716.0
2024-11-18,3.64,3.685,3.59,3.665,1198970.0
2024-11-19,3.655,3.74,3.645,3.705,1129691.0
2024-11-20,3.705,3.715,3.645,3.665,1183683.0
2024-11-21,3.685,3.695,3.645,3.665,976531.0
2024-11-22,3.685,3.75,3.68,3.715,925222.0
2024-11-25,3.75,3.805,3.72,3.79,1843055.0
2024-11-26,3.805,3.845,3.795,3.815,1282938.0
2024-11-27,3.825,3.835,3.795,3.825,959084.0
2024-11-28,3.825,3.865,3.795,3.835,1273205.0
2024-11-29,3.835,3.835,3.79,3.795,873282.0
2024-12-02,3.795,3.845,3.79,3.795,1308302.0
2024-12-03,3.825,3.825,3.75,3.75,1355131.0
2024-12-04,3.75,3.75,3.695,3.715,1994273.0
2024-12-05,3.715,3.77,3.685,3.705,2571232.0
2024-12-06,3.685,3.705,3.63,3.64,1541306.0
2024-12-09,3.645,3.655,3.56,3.57,3501196.0
2024-12-10,3.57,3.645,3.525,3.56,4190367.0
2024-12-11,3.545,3.56,3.535,3.555,1369157.0
2024-12-12,3.57,3.58,3.505,3.525,2024580.0
2024-12-13,3.525,3.525,3.485,3.495,1806388.0
2024-12-16,3.525,3.525,3.46,3.47,1087250.0
2024-12-17,3.47,3.525,3.47,3.505,1242631.0
2024-12-18,3.495,3.57,3.485,3.555,1994395.0
2024-12-19,3.515,3.56,3.515,3.545,2759465.0
2024-12-20,3.535,3.545,3.495,3.505,2989346.0
2024-12-23,3.545,3.585,3.525,3.58,1143468.0
2024-12-24,3.59,3.63,3.58,3.63,524868.0
2024-12-27,3.62,3.655,3.6,3.655,1139776.0
2024-12-30,3.65,3.68,3.63,3.65,1394487.0
2024-12-31,3.65,3.695,3.575,3.575,1637643.0
2025-01-02,3.6,3.63,3.575,3.62,799901.0
2025-01-03,3.62,3.705,3.61,3.67,821751.0
2025-01-06,3.695,3.715,3.66,3.68,825900.0
2025-01-07,3.68,3.69,3.65,3.68,610086.0
2025-01-08,3.66,3.695,3.66,3.66,737499.0
2025-01-09,3.66,3.67,3.65,3.65,637801.0
2025-01-10,3.66,3.67,3.63,3.65,687611.0
2025-01-13,3.6,3.64,3.58,3.6,1635465.0
2025-01-14,3.61,3.67,3.6,3.67,977535.0
2025-01-15,3.67,3.725,3.67,3.695,1128803.0
2025-01-16,3.765,3.785,3.715,3.735,1491982.0
2025-01-17,3.735,3.775,3.715,3.715,1385221.0
2025-01-20,3.715,3.755,3.715,3.755,1207889.0
2025-01-21,3.745,3.785,3.735,3.765,788731.0
2025-01-22,3.755,3.775,3.68,3.68,1707096.0
2025-01-23,3.63,3.67,3.61,3.63,1300944.0
2025-01-24,3.66,3.67,3.63,3.64,813392.0
2025-01-28,3.68,3.735,3.655,3.695,1323043.0
2025-01-29,3.715,3.78,3.705,3.765,1614788.0
2025-01-30,3.735,3.745,3.69,3.695,1214451.0
2025-01-31,3.695,3.75,3.695,3.725,1084879.0
2025-02-03,3.69,3.7,3.65,3.68,1781708.0
2025-02-04,3.775,3.775,3.6,3.6,1522342.0
2025-02-05,3.61,3.67,3.6,3.65,1331642.0
2025-02-06,3.67,3.725,3.67,3.725,1371370.0
2025-02-07,3.695,3.735,3.67,3.68,1741604.0
2025-02-10,3.64,3.66,3.625,3.66,1470599.0
2025-02-11,3.65,3.71,3.65,3.695,1505930.0
2025-02-12,3.69,3.695,3.635,3.66,1681571.0
2025-02-13,3.715,3.715,3.65,3.69,1606474.0
2025-02-14,3.725,3.765,3.695,3.725,1355762.0
2025-02-17,3.725,3.795,3.715,3.785,1491866.0
2025-02-18,3.785,3.785,3.735,3.765,1208283.0
2025-02-19,3.785,3.785,3.66,3.715,1486518.0
2025-02-20,3.66,3.735,3.66,3.695,1606706.0
2025-02-21,3.705,3.735,3.69,3.705,1377185.0
2025-02-24,3.715,3.75,3.695,3.715,1914494.0
2025-02-25,3.715,3.725,3.69,3.705,1251531.0
2025-02-26,3.715,3.725,3.67,3.69,163417.0
2025-02-27,3.695,3.715,3.67,3.695,1388744.0
2025-02-28,3.695,3.715,3.665,3.68,2934170.0
2025-03-03,3.69,3.73,3.67,3.705,1399394.0
2025-03-04,3.695,3.715,3.66,3.69,891756.0
2025-03-05,3.695,3.695,3.615,3.63,1649097.0
2025-03-06,3.61,3.655,3.61,3.64,1079037.0
2025-03-07,3.6,3.61,3.565,3.575,1193532.0
2025-03-10,3.59,3.62,3.565,3.575,785856.0
2025-03-11,3.555,3.58,3.525,3.565,1115659.0
2025-03-12,3.525,3.565,3.515,3.535,2133518.0
2025-03-13,3.565,3.59,3.535,3.535,1319647.0
2025-03-14,3.555,3.575,3.515,3.565,1309370.0
2025-03-17,3.58,3.59,3.545,3.555,939004.0
2025-03-18,3.59,3.63,3.575,3.6,1376738.0
2025-03-19,3.59,3.61,3.565,3.565,1045415.0
2025-03-20,3.575,3.62,3.575,3.61,1731627.0
2025-03-21,3.61,3.67,3.58,3.65,3028693.0
2025-03-24,3.63,3.67,3.62,3.62,1187330.0
2025-03-25,3.65,3.695,3.645,3.65,1265684.0
2025-03-26,3.67,3.69,3.65,3.69,1205994.0
2025-03-27,3.67,3.705,3.655,3.66,1311409.0
2025-03-28,3.69,3.7,3.62,3.65,1327885.0
2025-03-31,3.615,3.64,3.585,3.585,2077219.0
2025-04-01,3.63,3.64,3.575,3.615,2238795.0
2025-04-02,3.62,3.665,3.595,3.65,1154471.0
2025-04-03,3.585,3.62,3.565,3.615,1105051.0
2025-04-04,3.555,3.595,3.545,3.575,1275030.0
2025-04-07,3.4,3.495,3.39,3.485,2497444.0
2025-04-08,3.475,3.555,3.455,3.555,1576207.0
2025-04-09,3.485,3.53,3.475,3.485,1432170.0
2025-04-10,3.65,3.65,3.57,3.585,1789235.0
2025-04-11,3.515,3.605,3.515,3.585,1362214.0
2025-04-14,3.595,3.64,3.58,3.62,599780.0
2025-04-15,3.62,3.64,3.595,3.605,1269843.0
2025-04-16,3.615,3.69,3.615,3.64,1609413.0
2025-04-17,3.66,3.69,3.64,3.68,951252.0
2025-04-22,3.66,3.67,3.635,3.65,872559.0
2025-04-23,3.69,3.74,3.615,3.67,2145003.0
2025-04-24,3.66,3.695,3.64,3.67,1000528.0
2025-04-28,3.66,3.72,3.605,3.69,1748071.0
2025-04-29,3.71,3.725,3.69,3.72,1029816.0
2025-04-30,3.7,3.74,3.69,3.73,1670523.0
2025-05-01,3.73,3.815,3.73,3.805,1355375.0
2025-05-02,3.805,3.835,3.79,3.815,1654816.0
2025-05-05,3.795,3.845,3.79,3.805,807232.0
2025-05-06,3.795,3.845,3.79,3.835,1074097.0
2025-05-07,3.835,3.835,3.78,3.825,1667644.0
2025-05-08,3.825,3.895,3.815,3.895,1125286.0
2025-05-09,3.865,3.915,3.845,3.905,1499482.0
2025-05-12,3.935,3.955,3.875,3.875,945716.0
2025-05-13,3.905,3.915,3.815,3.885,1262802.0
2025-05-14,3.885,3.885,3.805,3.815,1331320.0
2025-05-15,3.815,3.825,3.77,3.77,940422.0
2025-05-16,3.835,3.865,3.805,3.845,1008096.0
2025-05-19,3.875,3.915,3.835,3.865,1226793.0
2025-05-20,3.855,3.905,3.835,3.875,1563602.0
2025-05-21,3.96,4.05,3.96,4.03,1907345.0
2025-05-22,3.99,4.05,3.98,4.03,1485387.0
2025-05-23,4.01,4.045,3.99,4.04,1489671.0
2025-05-26,4.04,4.08,4.01,4.03,1261155.0
2025-05-27,4.05,4.05,4.02,4.02,967704.0
2025-05-28,4.05,4.07,4.02,4.07,1522985.0
2025-05-29,4.07,4.09,3.99,4.01,2587759.0
2025-05-30,4.0,4.04,3.97,4.01,1782474.0
2025-06-02,4.01,4.1,4.0,4.06,1463215.0
2025-06-03,4.06,4.07,4.02,4.06,1042561.0
2025-06-04,4.08,4.09,4.05,4.09,1304873.0
2025-06-05,4.09,4.09,4.06,4.08,1105897.0
2025-06-06,4.07,4.09,4.055,4.09,686681.0
2025-06-10,4.09,4.13,4.07,4.1,1206423.0
2025-06-11,4.11,4.155,4.085,4.135,1240619.0
2025-06-12,4.155,4.175,4.14,4.155,1115710.0
2025-06-13,4.155,4.185,4.125,4.165,1415483.0
2025-06-16,4.155,4.165,4.135,4.145,936494.0
2025-06-17,4.125,4.145,4.11,4.125,731647.0
2025-06-18,4.135,4.135,4.11,4.12,1190844.0
2025-06-19,4.195,4.215,4.12,4.165,2479296.0
2025-06-20,4.165,4.195,4.11,4.11,3613265.0
2025-06-23,4.11,4.155,4.07,4.11,1621472.0
2025-06-24,4.12,4.135,4.07,4.08,1416529.0
2025-06-25,4.07,4.11,4.07,4.07,1271084.0
2025-06-26,4.08,4.08,4.045,4.07,1283774.0
2025-06-27,4.09,4.11,4.03,4.06,1571238.0
2025-06-30,4.06,4.06,4.015,4.02,1860978.0
2025-07-01,4.05,4.1,4.04,4.06,1227624.0
2025-07-02,4.08,4.14,4.07,4.13,1256833.0
2025-07-03,4.14,4.14,4.08,4.1,1028433.0
2025-07-04,4.12,4.15,4.105,4.14,1120937.0
2025-07-07,4.13,4.15,4.115,4.12,697168.0
2025-07-08,4.14,4.15,4.055,4.08,1232616.0
2025-07-09,4.08,4.08,4.03,4.05,670808.0
2025-07-10,4.08,4.1,4.05,4.09,970412.0
2025-07-11,4.09,4.09,3.985,4.01,1272904.0
2025-07-14,3.985,4.02,3.965,4.01,1105550.0
2025-07-15,4.04,4.04,3.985,4.005,1117356.0
2025-07-16,4.005,4.01,3.965,3.985,1007913.0
2025-07-17,4.02,4.09,4.005,4.07,1407098.0
2025-07-18,4.08,4.1,4.03,4.06,875042.0
2025-07-21,4.05,4.05,4.01,4.04,846395.0
2025-07-22,4.04,4.05,4.02,4.03,774188.0
2025-07-23,4.04,4.07,4.025,4.05,931719.0
2025-07-24,4.06,4.07,4.01,4.01,711067.0
2025-07-25,4.01,4.02,3.985,3.995,861616.0
2025-07-28,4.02,4.03,3.995,4.005,1318286.0
2025-07-29,4.005,4.01,3.985,3.995,862726.0
2025-07-30,4.005,4.09,3.99,4.07,1872922.0
2025-07-31,4.04,4.11,4.03,4.09,1714989.0
2025-08-01,4.07,4.085,4.04,4.06,1079896.0
2025-08-04,4.05,4.07,4.03,4.06,947427.0
2025-08-05,4.1,4.13,4.09,4.12,1153066.0
2025-08-06,4.2,4.23,4.15,4.21,1952073.0
2025-08-07,4.3,4.35,4.29,4.31,2892767.0
2025-08-08,4.32,4.35,4.3,4.34,1273159.0
2025-08-11,4.31,4.375,4.3,4.365,1286211.0
2025-08-12,4.35,4.385,4.34,4.375,1252396.0
2025-08-13,4.385,4.385,4.34,4.385,1914784.0
2025-08-14,4.395,4.435,4.375,4.415,1959391.0
2025-08-15,4.395,4.435,4.395,4.405,1112257.0
2025-08-18,4.405,4.435,4.395,4.425,1639881.0
2025-08-19,4.435,4.445,4.395,4.445,1192856.0
2025-08-20,4.455,4.515,4.455,4.505,1818000.0
2025-08-21,4.515,4.545,4.485,4.505,2266987.0
2025-08-22,4.485,4.525,4.485,4.505,1178267.0
2025-08-25,4.525,4.535,4.505,4.535,1128755.0
2025-08-26,4.535,4.555,4.475,4.495,1699337.0
2025-08-27,4.505,4.525,4.48,4.505,1692948.0
2025-08-28,4.515,4.525,4.495,4.515,1261184.0
2025-08-29,4.495,4.525,4.465,4.505,1309665.0
2025-09-01,4.505,4.54,4.505,4.535,1302610.0
2025-09-02,4.535,4.535,4.465,4.485,1064856.0
2025-09-03,4.455,4.495,4.395,4.395,1269176.0
2025-09-04,4.435,4.455,4.415,4.445,1144963.0
2025-09-05,4.475,4.505,4.465,4.475,956401.0
2025-09-08,4.435,4.465,4.425,4.445,1034334.0
2025-09-09,4.445,4.445,4.395,4.435,935000.0
2025-09-10,4.415,4.455,4.385,4.435,1359530.0
2025-09-11,4.435,4.495,4.435,4.495,961821.0
2025-09-12,4.505,4.535,4.495,4.525,1389207.0
2025-09-15,4.515,4.585,4.505,4.585,1676086.0
2025-09-16,4.565,4.595,4.515,4.535,1820687.0
2025-09-17,4.515,4.54,4.485,4.485,1653550.0
2025-09-18,4.475,4.515,4.445,4.495,1263539.0
2025-09-19,4.505,4.535,4.49,4.525,3465863.0
2025-09-22,4.515,4.545,4.485,4.525,1208584.0
2025-09-23,4.465,4.535,4.435,4.525,1020626.0
2025-09-24,4.475,4.495,4.445,4.485,1881675.0
2025-09-25,4.425,4.47,4.415,4.435,1518487.0
2025-09-26,4.415,4.445,4.415,4.445,1160450.0
2025-09-29,4.45,4.47,4.37,4.43,1082644.0
2025-09-30,4.4,4.46,4.4,4.4,1747140.0
2025-10-01,4.42,4.43,4.35,4.4,2334596.0
2025-10-02,4.39,4.43,4.37,4.4,1405730.0
2025-10-03,4.39,4.405,4.32,4.33,2221108.0
2025-10-06,4.33,4.35,4.3,4.33,1635998.0
2025-10-07,4.3,4.33,4.26,4.28,1160318.0
2025-10-08,4.28,4.285,4.24,4.27,1051484.0
2025-10-09,4.3,4.3,4.25,4.28,994134.0
2025-10-10,4.25,4.3,4.24,4.27,766382.0
2025-10-13,4.26,4.3,4.22,4.28,799246.0
2025-10-14,4.21,4.285,4.21,4.28,1018291.0
2025-10-15,4.29,4.32,4.26,4.29,1241071.0
2025-10-16,4.31,4.31,4.255,4.3,1296497.0
2025-10-17,4.3,4.36,4.295,4.33,1430141.0
2025-10-20,4.35,4.395,4.33,4.38,895750.0
2025-10-21,4.4,4.4,4.36,4.38,860925.0
2025-10-22,4.38,4.39,4.35,4.37,575484.0
2025-10-23,4.37,4.41,4.355,4.4,1108342.0
2025-10-24,4.44,4.44,4.4,4.42,1064734.0
2025-10-27,4.45,4.46,4.37,4.39,790703.0
2025-10-28,4.42,4.42,4.37,4.39,719919.0
2025-10-29,4.4,4.41,4.33,4.34,1061043.0
2025-10-30,4.3,4.33,4.185,4.22,1394944.0
2025-10-31,4.23,4.29,4.21,4.25,1346805.0
2025-11-03,4.25,4.27,4.18,4.22,981694.0
2025-11-04,4.23,4.25,4.19,4.21,1111248.0
2025-11-05,4.22,4.23,4.17,4.22,824136.0
2025-11-06,4.23,4.28,4.22,4.26,1253708.0
2025-11-07,4.25,4.3,4.22,4.27,771514.0
2025-11-10,4.27,4.3,4.25,4.27,767810.0
2025-11-11,4.29,4.31,4.25,4.31,813179.0
2025-11-12,4.31,4.34,4.29,4.33,976622.0
2025-11-13,4.33,4.33,4.16,4.16,1403762.0
2025-11-14,4.12,4.165,4.09,4.14,1176182.0
2025-11-17,4.14,4.16,4.12,4.16,721722.0
2025-11-18,4.16,4.165,4.12,4.14,1101883.0
2025-11-19,4.16,4.17,4.11,4.13,970438.0
2025-11-20,4.11,4.2,4.11,4.17,967365.0
2025-11-21,4.15,4.15,4.11,4.12,768734.0
2025-11-24,4.19,4.21,4.14,4.19,1450873.0
2025-11-25,4.19,4.245,4.16,4.17,1045882.0
2025-11-26,4.21,4.245,4.15,4.15,1097072.0