Date,Open,High,Low,Close,Volume
2017-01-05,4.1771750931491445,4.1771750931491445,4.1771750931491445,4.1771750931491445,0.0
2017-01-06,4.209707396344178,4.209707396344178,4.209707396344178,4.209707396344178,0.0
2017-01-09,4.218854269928797,4.225816235063577,4.218854269928797,4.225816235063577,885185.0
2017-01-10,4.191008138898418,4.191008138898418,4.191008138898418,4.191008138898418,330.0
2017-01-11,4.211892593564343,4.211892593564343,4.197968995402344,4.197968995402344,60602.0
2017-01-12,4.127829856928704,4.127829856928704,4.127829856928704,4.127829856928704,0.0
2017-01-13,4.142274992785571,4.142274992785571,4.142274992785571,4.142274992785571,1000.0
2017-01-16,4.149187225308986,4.149187225308986,4.149187225308986,4.149187225308986,0.0
2017-01-17,4.156198914256072,4.163160881070423,4.149237279406569,4.149237279406569,9140.0
2017-01-18,4.1213905164510285,4.128352152044384,4.1213905164510285,4.1213905164510285,100650.0
2017-01-19,4.102084412660282,4.102084412660282,4.102084412660282,4.102084412660282,0.0
2017-01-20,4.12138971933607,4.12138971933607,4.114427753124338,4.114427753124338,27801.0
2017-01-23,4.114428054671851,4.114428054671851,4.100504453192745,4.107466419914722,54138.0
2017-01-24,4.093542323378413,4.100503957293631,4.086580357498391,4.093542323378413,62389.0
2017-01-25,4.124438572641009,4.124438572641009,4.124438572641009,4.124438572641009,0.0
2017-01-27,4.149237279406569,4.149237279406569,4.149237279406569,4.149237279406569,11106.0
2017-01-30,4.14923772275422,4.14923772275422,4.1213905164510285,4.1213905164510285,37827.0
2017-01-31,4.121390021393828,4.121390021393828,4.107466419914722,4.107466419914722,36191.0
2017-02-01,4.114427753124338,4.114427753124338,4.114427753124338,4.114427753124338,5650.0
2017-02-02,4.107466419914722,4.107466419914722,4.107466419914722,4.107466419914722,5100.0
2017-02-03,4.058734069684567,4.065696037128563,4.058734069684567,4.065696037128563,19052.0
2017-02-06,4.0768123371432905,4.0768123371432905,4.0768123371432905,4.0768123371432905,0.0
2017-02-07,4.079618703547797,4.086580337428827,4.072656737701966,4.079618703547797,40059.0
2017-02-08,4.100504133293722,4.100504133293722,4.100504133293722,4.100504133293722,9781.0
2017-02-09,4.122163256376577,4.122163256376577,4.122163256376577,4.122163256376577,0.0
2017-02-10,4.142274992785571,4.149236959062419,4.142274992785571,4.142274992785571,24916.0
2017-02-13,4.142274992785571,4.142274992785571,4.142274992785571,4.142274992785571,134.0
2017-02-14,4.163159646250783,4.177083243784809,4.163159646250783,4.1701212790354205,22462.0
2017-02-15,4.17708356565642,4.17708356565642,4.17708356565642,4.17708356565642,46120.0
2017-02-16,4.17708356565642,4.17708356565642,4.17708356565642,4.17708356565642,19026.0
2017-02-17,4.184045375571728,4.184045375571728,4.177083410544401,4.184045375571728,11614.0
2017-02-20,4.211893568644343,4.211893568644343,4.211893568644343,4.211893568644343,1350.0
2017-02-21,4.211893568644343,4.211893568644343,4.211893568644343,4.211893568644343,11372.0
2017-02-22,4.218855203354622,4.218855203354622,4.211893568644343,4.211893568644343,22414.0
2017-02-23,4.211893568644343,4.211893568644343,4.211893568644343,4.211893568644343,8977.0
2017-02-24,4.204931601969221,4.211893568644343,4.204931601969221,4.211893568644343,17223.0
2017-02-27,4.239740331599884,4.239740331599884,4.225816731658867,4.239740331599884,21319.0
2017-02-28,4.232778521684576,4.232778521684576,4.232778521684576,4.232778521684576,24561.0
2017-03-01,4.256176667129185,4.256176667129185,4.256176667129185,4.256176667129185,0.0
2017-03-02,4.267587270907699,4.274548904470733,4.267587270907699,4.274548904470733,80213.0
2017-03-03,4.31631958742593,4.31631958742593,4.309357954047274,4.309357954047274,18460.0
2017-03-06,4.309358587203986,4.309358587203986,4.281511385668324,4.302396620837657,6943.0
2017-03-07,4.295434967342423,4.295434967342423,4.281511366636485,4.288473001007041,13454.0
2017-03-08,4.274548727830779,4.274548727830779,4.2675870945554255,4.2675870945554255,18242.0
2017-03-09,4.309358150739185,4.330243383793198,4.309358150739185,4.330243383793198,13752.0
2017-03-10,4.351128813539122,4.351128813539122,4.351128813539122,4.351128813539122,1925.0
2017-03-13,4.307729527405895,4.307729527405895,4.307729527405895,4.307729527405895,0.0
2017-03-14,4.337205650908938,4.337205650908938,4.323282050583582,4.323282050583582,3080.0
2017-03-15,4.323282050583582,4.323282050583582,4.316320084438494,4.323282050583582,27772.0
2017-03-16,4.295434810922349,4.295434810922349,4.281511210723444,4.295434810922349,80880.0
2017-03-17,4.295434810922349,4.302396445039395,4.295434810922349,4.295434810922349,5181.0
2017-03-20,4.288472347696055,4.288472347696055,4.281510714386042,4.281510714386042,9139.0
2017-03-21,4.260625129315296,4.2675870945554255,4.260625129315296,4.2675870945554255,8262.0
2017-03-22,4.239740331599884,4.246701965587989,4.232778365646972,4.239740331599884,23541.0
2017-03-23,4.2675870945554255,4.2675870945554255,4.2675870945554255,4.2675870945554255,6855.0
2017-03-24,4.295434810922349,4.295434810922349,4.295434810922349,4.295434810922349,9162.0
2017-03-27,4.295434312970842,4.295434312970842,4.281510714386042,4.281510714386042,21443.0
2017-03-28,4.316320084438494,4.323282050583582,4.316320084438494,4.323282050583582,66342.0
2017-03-29,4.316320717373965,4.316320717373965,4.316320717373965,4.316320717373965,9021.0
2017-03-30,4.316320717373965,4.316320717373965,4.316320717373965,4.316320717373965,8324.0
2017-03-31,4.316320717373965,4.316320717373965,4.309359082172857,4.316320717373965,5812.0
2017-04-03,4.316320103849828,4.337205670414198,4.316320103849828,4.337205670414198,24634.0
2017-04-04,4.330243684763852,4.330243684763852,4.316320084438494,4.323282050583582,27190.0
2017-04-05,4.358090778983881,4.358090778983881,4.344166848094363,4.351128813539122,23124.0
2017-04-06,4.330243704237802,4.337205670414198,4.330243704237802,4.337205670414198,138712.0
2017-04-07,4.358090778983881,4.358090778983881,4.3372052146143885,4.351128813539122,14699.0
2017-04-10,4.372014739744279,4.3859383398213545,4.372014739744279,4.3859383398213545,21856.0
2017-04-11,4.378975099788973,4.378975099788973,4.372013467758245,4.378975099788973,12479.0
2017-04-12,4.372013467758245,4.378975099788973,4.372013467758245,4.378975099788973,22649.0
2017-04-13,4.351129251234296,4.358091217379382,4.323282050583582,4.323282050583582,47232.0
2017-04-18,4.330243704237802,4.337205670414198,4.330243704237802,4.337205670414198,22460.0
2017-04-19,4.33024324916963,4.351128813539122,4.33024324916963,4.351128813539122,25056.0
2017-04-20,4.372014243285047,4.372014243285047,4.372014243285047,4.372014243285047,17665.0
2017-04-21,4.39289919632528,4.39289919632528,4.385937563501371,4.39289919632528,17636.0
2017-04-24,4.395323244765389,4.395323244765389,4.395323244765389,4.395323244765389,0.0
2017-04-26,4.4485946479558,4.469480215339133,4.4485946479558,4.462518248889744,124813.0
2017-04-27,4.483403222670135,4.497326821760593,4.476441257142511,4.497326821760593,13243.0
2017-04-28,4.525175014833208,4.5390986169848695,4.518213047774948,4.525175014833208,53124.0
2017-05-01,4.518211774800826,4.518211774800826,4.518211774800826,4.518211774800826,6326.0
2017-05-02,4.5042884553234295,4.5042884553234295,4.49036485623297,4.497326821760593,36801.0
2017-05-03,4.518213047774948,4.525175014833208,4.518213047774948,4.525175014833208,4282.0
2017-05-04,4.573906730828983,4.580868364312808,4.573906730828983,4.573906730828983,68327.0
2017-05-05,4.594792180813792,4.608715780405523,4.594792180813792,4.608715780405523,18653.0
2017-05-08,4.622639244577133,4.629601210151447,4.615677610967608,4.629601210151447,23526.0
2017-05-09,4.629601230736316,4.643524829982064,4.6226392651310455,4.643524829982064,16837.0
2017-05-10,4.650486463622544,4.650486463622544,4.643524829982064,4.643524829982064,54055.0
2017-05-11,4.643525325785956,4.657448926518372,4.643525325785956,4.657448926518372,22616.0
2017-05-12,4.636562843760974,4.636562843760974,4.629601210151447,4.629601210151447,27060.0
2017-05-15,4.643524829982064,4.643524829982064,4.636562864376794,4.643524829982064,416762.0
2017-05-16,4.636563020066756,4.636563020066756,4.629601386192514,4.636563020066756,93800.0
2017-05-17,4.615677290404415,4.622638923530449,4.615677290404415,4.622638923530449,10531.0
2017-05-18,4.57390718802827,4.57390718802827,4.553021621559544,4.559983587704058,110169.0
2017-05-19,4.587830350659599,4.587830350659599,4.587830350659599,4.587830350659599,14229.0
2017-05-22,4.615678067026523,4.615678067026523,4.608716100764321,4.615678067026523,16826.0
2017-05-23,4.615677569549113,4.615677569549113,4.601753970490216,4.601753970490216,11710.0
2017-05-24,4.629601210151447,4.629601210151447,4.629601210151447,4.629601210151447,124150.0
2017-05-25,4.629601386192514,4.636563020066756,4.629601386192514,4.636563020066756,24676.0
2017-05-26,4.67833372377688,4.6922573232061495,4.67833372377688,4.685295689473913,15752.0
2017-05-29,4.67833437472829,4.692257976094912,4.67833437472829,4.692257976094912,52430.0
2017-05-30,4.685295689473913,4.6922573232061495,4.67833372377688,4.685295689473913,57925.0
2017-05-31,4.678334356264296,4.685296322902552,4.664410754952626,4.678334356264296,35470.0
2017-06-01,4.692257363828032,4.720104894892449,4.692257363828032,4.713142929135145,124909.0
2017-06-02,4.768837885163301,4.768837885163301,4.747952649377964,4.768837885163301,19665.0
2017-06-05,4.734029788998144,4.734029788998144,4.720106185640821,4.734029788998144,219054.0
2017-06-06,4.720105832170301,4.720105832170301,4.699220262715912,4.699220262715912,26664.0
2017-06-07,4.678333859561378,4.678333859561378,4.6574486257936965,4.664410259727989,226186.0
2017-06-08,4.664410560902166,4.664410560902166,4.657448926518372,4.657448926518372,22270.0
2017-06-09,4.6574486257936965,4.664410259727989,4.6574486257936965,4.664410259727989,12960.0
2017-06-13,4.6365628021550656,4.6365628021550656,4.594792004978373,4.601753970490216,46141.0
2017-06-14,4.6296008886212485,4.6365625217472815,4.622638923530449,4.622638923530449,134301.0
2017-06-15,4.594791963245242,4.594791963245242,4.566944765380375,4.573906730828983,78459.0
2017-06-16,4.573906730828983,4.580868364312808,4.566944765380375,4.573906730828983,144020.0
2017-06-19,4.559983587704058,4.5669452218837545,4.559983587704058,4.559983587704058,67803.0
2017-06-20,4.615677725852908,4.622639359635711,4.594792160574907,4.594792160574907,63746.0
2017-06-21,4.594792004978373,4.601753970490216,4.594792004978373,4.601753970490216,134180.0
2017-06-22,4.622638923530449,4.622638923530449,4.615677290404415,4.622638923530449,24098.0
2017-06-23,4.6296008886212485,4.6296008886212485,4.622638923530449,4.622638923530449,51353.0
2017-06-26,4.608716100764321,4.615678067026523,4.608716100764321,4.615678067026523,44132.0
2017-06-27,4.608715760105309,4.608715760105309,4.594792160574907,4.594792160574907,24772.0
2017-06-28,4.580868822207965,4.580868822207965,4.546059987379847,4.559983587704058,63163.0
2017-06-29,4.580867587332908,4.587829551600669,4.559982358459079,4.580867587332908,123977.0
2017-06-30,4.497327436191859,4.497327436191859,4.47644186872036,4.47644186872036,118619.0
2017-07-03,4.581817370738672,4.581817370738672,4.504278828812539,4.518376714970006,25607.0
2017-07-04,4.4972293073898575,4.511327191207504,4.483131423572212,4.511327191207504,81752.0
2017-07-05,4.518375965056295,4.518375965056295,4.511327191207504,4.511327191207504,79757.0
2017-07-06,4.55362174274472,4.55362174274472,4.539523856140438,4.539523856140438,34129.0
2017-07-07,4.5254258261088,4.532474601127475,4.518376714970006,4.518376714970006,46789.0
2017-07-10,4.532474540522596,4.546572426491557,4.532474540522596,4.546572426491557,101749.0
2017-07-11,4.546572426491557,4.546572426491557,4.5395236515671336,4.546572426491557,6385.0
2017-07-12,4.539522691603144,4.539522691603144,4.518375699061558,4.525424808615434,127262.0
2017-07-13,4.553621537536095,4.560670312460519,4.546572426491557,4.546572426491557,112842.0
2017-07-14,4.5254258261088,4.5254258261088,4.518376714970006,4.518376714970006,129808.0
2017-07-17,4.52542507502515,4.52542507502515,4.511327191207504,4.511327191207504,106295.0
2017-07-18,4.518376562376145,4.518376562376145,4.454936244870094,4.454936244870094,150841.0
2017-07-19,4.454936786276381,4.454936786276381,4.447887674518975,4.447887674518975,78128.0
2017-07-20,4.4478871339693615,4.46903413055145,4.4478871339693615,4.454936244870094,25110.0
2017-07-21,4.476083527688581,4.504279302971646,4.469034751927892,4.497230527210957,190329.0
2017-07-24,4.483131956391644,4.483131956391644,4.476082845585005,4.483131956391644,83300.0
2017-07-25,4.47608215917794,4.483131268903599,4.469033385572332,4.469033385572332,46448.0
2017-07-26,4.476083117100113,4.490181003448455,4.476083117100113,4.490181003448455,27413.0
2017-07-27,4.454935620612792,4.461984394405692,4.426739853201071,4.43378862699397,74272.0
2017-07-28,4.447887674518975,4.447887674518975,4.440838898881715,4.447887674518975,213848.0
2017-07-31,4.454935079338058,4.461983852274532,4.44083719734509,4.44083719734509,46422.0
2017-08-01,4.440838898881715,4.454936786276381,4.440838898881715,4.447887674518975,386275.0
2017-08-02,4.490181415330114,4.504279302971646,4.490181415330114,4.497230527210957,224494.0
2017-08-03,4.504278828812539,4.518376714970006,4.504278828812539,4.518376714970006,167840.0
2017-08-04,4.504279302971646,4.51132841485249,4.497230527210957,4.497230527210957,264527.0
2017-08-07,4.518375699061558,4.525424808615434,4.511326925627724,4.525424808615434,197278.0
2017-08-08,4.539523856140438,4.539523856140438,4.5324747447782325,4.539523856140438,21318.0
2017-08-09,4.539523856140438,4.5465726313825146,4.539523856140438,4.539523856140438,253517.0
2017-08-10,4.546572426491557,4.546572426491557,4.5395236515671336,4.546572426491557,118834.0
2017-08-11,4.490181003448455,4.497230114682687,4.4831322283343455,4.490181003448455,276986.0
2017-08-14,4.497229370203452,4.504278144150693,4.490180260136141,4.504278144150693,223293.0
2017-08-15,4.560669567193796,4.560669567193796,4.553620793421225,4.560669567193796,53903.0
2017-08-16,4.567718677086426,4.567718677086426,4.560669567193796,4.560669567193796,42827.0
2017-08-17,4.5254258261088,4.5254258261088,4.518376714970006,4.518376714970006,213864.0
2017-08-18,4.4831322283343455,4.490181003448455,4.476083117100113,4.490181003448455,233424.0
2017-08-21,4.469034403257783,4.469034403257783,4.447887405385275,4.461985291926905,220532.0
2017-08-22,4.454936516716154,4.461985291926905,4.454936516716154,4.461985291926905,195369.0
2017-08-23,4.518375965056295,4.518375965056295,4.511327191207504,4.511327191207504,183823.0
2017-08-24,4.490181003448455,4.490181003448455,4.4831322283343455,4.490181003448455,45249.0
2017-08-25,4.504279302971646,4.504279302971646,4.490181415330114,4.497230527210957,124417.0
2017-08-28,4.483131542785444,4.483131542785444,4.476082432629143,4.476082432629143,18990.0
2017-08-29,4.469033658592914,4.476082432629143,4.461984548436613,4.476082432629143,40890.0
2017-08-30,4.504277925840474,4.504277925840474,4.469033385572332,4.469033385572332,22993.0
2017-08-31,4.532473855672245,4.532473855672245,4.525425081812881,4.532473855672245,108400.0
2017-09-01,4.532473582049268,4.539522691603144,4.525424808615434,4.525424808615434,8096.0
2017-09-04,4.511327254218005,4.511327254218005,4.504278144150693,4.504278144150693,13266.0
2017-09-05,4.518376028165247,4.518376028165247,4.504278144150693,4.504278144150693,6485.0
2017-09-06,4.476083117100113,4.490181003448455,4.476083117100113,4.490181003448455,19836.0
2017-09-07,4.490181415330114,4.497230527210957,4.490181415330114,4.497230527210957,19144.0
2017-09-08,4.483132289799411,4.490181065010161,4.461985291926905,4.461985291926905,53252.0
2017-09-11,4.511327191207504,4.511327191207504,4.511327191207504,4.511327191207504,7289.0
2017-09-12,4.553621950254059,4.5606707258173484,4.553621950254059,4.553621950254059,47170.0
2017-09-13,4.560670312460519,4.560670312460519,4.546572426491557,4.546572426491557,16580.0
2017-09-14,4.560670312460519,4.560670312460519,4.546572426491557,4.546572426491557,11071.0
2017-09-15,4.5395236515671336,4.546572426491557,4.532474540522596,4.546572426491557,31542.0
2017-09-18,4.553621950254059,4.553621950254059,4.546572838570624,4.553621950254059,32530.0
2017-09-19,4.567719299483739,4.581817185069919,4.567719299483739,4.581817185069919,6246.0
2017-09-20,4.553621537536095,4.560670312460519,4.546572426491557,4.546572426491557,3246.0
2017-09-21,4.539524063007334,4.553621950254059,4.539524063007334,4.553621950254059,35614.0
2017-09-22,4.574768342808872,4.574768342808872,4.567719567661989,4.567719567661989,7425.0
2017-09-25,4.553621537536095,4.553621537536095,4.546572426491557,4.546572426491557,21609.0
2017-09-26,4.532473582049268,4.532473582049268,4.525424808615434,4.525424808615434,22481.0
2017-09-27,4.567719567661989,4.567719567661989,4.567719567661989,4.567719567661989,97.0
2017-09-28,4.588867390702179,4.602965279651732,4.588867390702179,4.602965279651732,41462.0
2017-09-29,4.602964058439037,4.61706194364828,4.602964058439037,4.61706194364828,37431.0
2017-10-02,4.638209020576833,4.645258131875522,4.638209020576833,4.645258131875522,11447.0
2017-10-03,4.652306105915381,4.687550984099311,4.652306105915381,4.687550984099311,28508.0
2017-10-04,4.6734534302173865,4.680502204680111,4.652306434589033,4.666404319634571,27888.0
2017-10-05,4.659355216000193,4.687550984099311,4.659355216000193,4.687550984099311,28158.0
2017-10-06,4.715747113588212,4.743942883848105,4.715747113588212,4.743942883848105,18450.0
2017-10-09,4.736893773223084,4.743942883848105,4.729844998718158,4.743942883848105,6986.0
2017-10-10,4.736894518760194,4.736894518760194,4.722796631411391,4.729845743145866,15880.0
2017-10-11,4.736894313496985,4.743943424926004,4.722796426759083,4.736894313496985,6408.0
2017-10-12,4.736894518760194,4.736894518760194,4.729845743145866,4.729845743145866,15765.0
2017-10-13,4.715747236077861,4.715747236077861,4.708698125269743,4.708698125269743,9223.0
2017-10-16,4.701649350581728,4.708698125269743,4.701649350581728,4.708698125269743,3797.0
2017-10-17,4.715747649032245,4.722796424337516,4.708698537606842,4.715747649032245,28740.0
2017-10-18,4.715747649032245,4.715747649032245,4.715747649032245,4.715747649032245,45011.0
2017-10-19,4.708698125269743,4.708698125269743,4.708698125269743,4.708698125269743,3791.0
2017-10-20,4.694600856713782,4.729845743145866,4.694600856713782,4.729845743145866,470596.0
2017-10-23,4.743942883848105,4.750991658353031,4.729844998718158,4.743942883848105,718972.0
2017-10-24,4.736894313496985,4.743943424926004,4.736894313496985,4.736894313496985,200157.0
2017-10-25,4.75804132821833,4.7932862132457785,4.75804132821833,4.7932862132457785,522228.0
2017-10-26,4.807382939938001,4.807382939938001,4.800333830185515,4.800333830185515,19906.0
2017-10-27,4.828530495118449,4.835579606182152,4.821481720174861,4.828530495118449,65464.0
2017-10-30,4.842628796130239,4.856726683345691,4.842628796130239,4.856726683345691,17676.0
2017-10-31,4.849677907798036,4.856726683345691,4.849677907798036,4.856726683345691,49120.0
2017-11-01,4.8778731433925415,4.884921918161552,4.8778731433925415,4.884921918161552,5774.0
2017-11-02,4.87787388861848,4.87787388861848,4.849678112994572,4.849678112994572,220586.0
2017-11-03,4.870824712642701,4.884922600269389,4.870824712642701,4.877873824516122,12835.0
2017-11-06,4.927215993243218,4.927215993243218,4.913118106388793,4.913118106388793,5951.0
2017-11-07,4.9131170900052,4.927214973943175,4.9131170900052,4.92016620003422,85741.0
2017-11-08,4.9272157237967225,4.9272157237967225,4.9272157237967225,4.9272157237967225,44850.0
2017-11-09,4.927215183818563,4.948362178686319,4.927215183818563,4.934264294147842,79013.0
2017-11-10,4.913118106388793,4.913118106388793,4.906069331021649,4.913118106388793,422232.0
2017-11-13,4.94131340447712,4.94131340447712,4.934264294147842,4.934264294147842,44656.0
2017-11-14,4.948361911555772,4.962459795333193,4.941313137727092,4.948361911555772,27775.0
2017-11-15,4.955412119237173,4.969510006137586,4.948363007726898,4.969510006137586,20284.0
2017-11-16,4.948362800808452,4.955411912023965,4.941314025713062,4.955411912023965,44292.0
2017-11-17,5.004754284692545,5.004754284692545,4.983607623545516,4.983607623545516,23445.0
2017-11-20,5.004753601404249,5.004753601404249,4.990655717190943,4.990655717190943,7627.0
2017-11-21,5.025,5.04,5.02,5.04,35871.0
2017-11-22,5.06,5.07,5.055,5.06,52124.0
2017-11-23,5.025,5.035,5.025,5.025,23804.0
2017-11-24,5.025,5.035,5.02,5.02,34905.0
2017-11-27,5.04,5.06,5.04,5.05,20818.0
2017-11-28,5.05,5.05,5.035,5.035,59495.0
2017-11-29,5.07,5.085,5.06,5.075,64613.0
2017-11-30,5.035,5.04,5.015,5.02,19149.0
2017-12-01,5.075,5.075,5.055,5.055,25006.0
2017-12-04,5.055,5.06,5.05,5.05,64884.0
2017-12-05,4.97,4.98,4.95,4.95,166773.0
2017-12-06,4.965,4.985,4.955,4.97,98469.0
2017-12-07,4.985,5.02,4.985,5.015,345256.0
2017-12-08,5.055,5.07,5.055,5.055,61082.0
2017-12-11,5.09,5.09,5.06,5.06,75872.0
2017-12-12,5.085,5.09,5.085,5.085,27926.0
2017-12-13,5.055,5.06,5.02,5.035,125408.0
2017-12-14,5.02,5.025,4.99,4.99,38616.0
2017-12-15,4.98,4.98,4.965,4.98,266657.0
2017-12-18,5.025,5.035,5.015,5.02,98005.0
2017-12-19,5.04,5.055,5.04,5.04,42485.0
2017-12-20,5.025,5.04,5.025,5.035,13350.0
2017-12-21,5.005,5.02,5.005,5.015,23661.0
2017-12-22,5.0,5.0,4.99,5.0,66507.0
2017-12-27,4.985,4.985,4.965,4.965,9551.0
2017-12-28,4.955,4.955,4.945,4.95,222211.0
2017-12-29,4.95,4.955,4.95,4.95,1125.0
2018-01-02,4.935,4.945,4.915,4.925,9438.0
2018-01-03,4.945,4.98,4.945,4.975,18598.0
2018-01-04,4.985,5.02,4.985,5.01,414564.0
2018-01-05,5.015,5.02,5.01,5.015,12734.0
2018-01-08,5.045,5.065,5.045,5.065,8887.0
2018-01-09,5.065,5.08,5.05,5.05,29633.0
2018-01-10,5.085,5.095,5.085,5.085,28643.0
2018-01-11,5.065,5.065,5.035,5.045,107166.0
2018-01-12,5.065,5.08,5.05,5.06,22888.0
2018-01-15,5.085,5.085,5.08,5.08,8677.0
2018-01-16,5.065,5.065,5.05,5.06,54575.0
2018-01-17,5.06,5.06,5.03,5.05,31075.0
2018-01-18,5.1,5.1,5.085,5.085,9579.0
2018-01-19,5.08,5.08,5.06,5.065,34757.0
2018-01-22,5.1,5.115,5.095,5.115,53095.0
2018-01-23,5.14,5.165,5.14,5.155,39343.0
2018-01-24,5.18,5.185,5.17,5.17,11690.0
2018-01-25,5.135,5.14,5.115,5.115,28025.0
2018-01-29,5.165,5.165,5.155,5.165,32144.0
2018-01-30,5.13,5.14,5.095,5.095,31817.0
2018-01-31,5.085,5.115,5.065,5.105,105464.0
2018-02-01,5.105,5.13,5.105,5.12,63662.0
2018-02-02,5.105,5.12,5.095,5.105,103347.0
2018-02-05,5.085,5.085,5.035,5.045,104750.0
2018-02-06,4.915,4.915,4.735,4.78,648734.0
2018-02-07,4.96,5.01,4.96,4.98,275106.0
2018-02-08,4.985,4.985,4.96,4.98,66914.0
2018-02-09,4.895,4.9,4.845,4.9,53209.0
2018-02-12,4.925,4.93,4.915,4.925,4922.0
2018-02-13,4.945,4.945,4.925,4.925,68985.0
2018-02-14,4.95,4.95,4.915,4.935,19493.0
2018-02-15,4.985,5.0,4.965,4.98,33535.0
2018-02-16,5.03,5.05,5.03,5.05,22535.0
2018-02-19,5.05,5.08,5.05,5.065,30793.0
2018-02-20,5.06,5.065,5.03,5.05,30595.0
2018-02-21,5.065,5.085,5.05,5.065,11390.0
2018-02-22,5.05,5.07,5.05,5.05,36560.0
2018-02-23,5.08,5.095,5.06,5.095,94308.0
2018-02-26,5.135,5.15,5.135,5.14,19305.0
2018-02-27,5.19,5.205,5.19,5.2,34655.0
2018-02-28,5.18,5.19,5.165,5.185,143207.0
2018-03-01,5.165,5.18,5.15,5.165,24851.0
2018-03-02,5.085,5.095,5.065,5.065,22834.0
2018-03-05,5.085,5.105,5.085,5.095,423284.0
2018-03-06,5.165,5.165,5.15,5.15,119764.0
2018-03-07,5.115,5.12,5.095,5.095,106140.0
2018-03-08,5.155,5.155,5.135,5.155,697713.0
2018-03-09,5.19,5.205,5.19,5.2,68237.0
2018-03-12,5.235,5.24,5.225,5.24,33041.0
2018-03-13,5.225,5.225,5.215,5.225,169491.0
2018-03-14,5.19,5.2,5.17,5.18,179291.0
2018-03-15,5.185,5.19,5.17,5.19,59151.0
2018-03-16,5.24,5.25,5.235,5.235,554384.0
2018-03-19,5.27,5.285,5.27,5.285,6662.0
2018-03-20,5.225,5.24,5.22,5.235,91724.0
2018-03-21,5.255,5.255,5.24,5.255,76239.0
2018-03-22,5.185,5.205,5.185,5.205,61891.0
2018-03-23,5.105,5.105,5.065,5.07,443183.0
2018-03-26,5.015,5.035,5.015,5.03,209609.0
2018-03-27,5.12,5.14,5.115,5.14,171937.0
2018-03-28,5.065,5.065,5.05,5.05,15423.0
2018-03-29,5.06,5.06,5.045,5.045,28384.0
2018-04-03,5.015,5.02,4.995,4.995,27179.0
2018-04-04,5.045,5.045,5.015,5.02,35268.0
2018-04-05,5.07,5.115,5.07,5.105,178353.0
2018-04-06,5.08,5.08,5.05,5.07,25138.0
2018-04-09,5.045,5.05,5.03,5.045,45882.0
2018-04-10,5.045,5.08,5.045,5.07,41081.0
2018-04-11,5.065,5.065,5.05,5.065,43879.0
2018-04-12,5.06,5.07,5.05,5.07,43281.0
2018-04-13,5.08,5.08,5.065,5.065,50331.0
2018-04-16,5.085,5.085,5.065,5.08,27746.0
2018-04-17,5.085,5.105,5.085,5.105,76828.0
2018-04-18,5.155,5.165,5.15,5.165,40136.0
2018-04-19,5.15,5.155,5.135,5.135,87238.0
2018-04-20,5.115,5.135,5.115,5.13,41377.0
2018-04-23,5.205,5.205,5.115,5.115,23340.0
2018-04-24,5.165,5.165,5.155,5.165,19451.0
2018-04-26,5.165,5.165,5.13,5.13,183620.0
2018-04-27,5.225,5.225,5.22,5.22,20143.0
2018-04-30,5.215,5.225,5.205,5.215,129173.0
2018-05-01,5.225,5.225,5.19,5.205,161501.0
2018-05-02,5.27,5.27,5.24,5.24,76005.0
2018-05-03,5.24,5.25,5.205,5.215,138471.0
2018-05-04,5.235,5.235,5.205,5.205,22690.0
2018-05-07,5.3,5.305,5.275,5.29,31642.0
2018-05-08,5.305,5.335,5.305,5.325,33233.0
2018-05-09,5.375,5.38,5.37,5.38,29481.0
2018-05-10,5.38,5.405,5.38,5.405,47026.0
2018-05-11,5.39,5.39,5.38,5.39,81238.0
2018-05-14,5.405,5.41,5.39,5.405,15467.0
2018-05-15,5.41,5.41,5.395,5.395,42802.0
2018-05-16,5.395,5.42,5.395,5.395,19878.0
2018-05-17,5.395,5.395,5.36,5.375,118377.0
2018-05-18,5.395,5.395,5.38,5.39,57744.0
2018-05-21,5.405,5.405,5.39,5.395,34746.0
2018-05-22,5.36,5.37,5.345,5.355,155792.0
2018-05-23,5.355,5.36,5.335,5.345,49395.0
2018-05-24,5.36,5.36,5.34,5.355,74545.0
2018-05-25,5.37,5.375,5.36,5.375,26221.0
2018-05-28,5.38,5.39,5.37,5.375,85819.0
2018-05-29,5.375,5.39,5.37,5.38,64366.0
2018-05-30,5.36,5.36,5.345,5.345,94866.0
2018-05-31,5.345,5.36,5.345,5.345,19704.0
2018-06-01,5.34,5.345,5.335,5.345,18676.0
2018-06-04,5.37,5.375,5.36,5.36,4387.0
2018-06-05,5.37,5.37,5.355,5.37,276088.0
2018-06-06,5.39,5.39,5.36,5.375,109118.0
2018-06-07,5.41,5.43,5.41,5.425,161169.0
2018-06-08,5.42,5.42,5.405,5.405,259282.0
2018-06-12,5.44,5.445,5.425,5.43,574965.0
2018-06-13,5.48,5.495,5.48,5.49,15333.0
2018-06-14,5.475,5.495,5.475,5.49,23263.0
2018-06-15,5.56,5.575,5.56,5.565,113722.0
2018-06-18,5.585,5.585,5.56,5.56,37217.0
2018-06-19,5.575,5.575,5.545,5.55,43258.0
2018-06-20,5.575,5.575,5.55,5.575,159420.0
2018-06-21,5.61,5.63,5.61,5.63,19824.0
2018-06-22,5.565,5.565,5.55,5.565,68122.0
2018-06-25,5.525,5.525,5.505,5.505,274391.0
2018-06-26,5.455,5.46,5.43,5.455,93523.0
2018-06-27,5.475,5.49,5.46,5.48,243110.0
2018-06-28,5.455,5.455,5.43,5.44,464254.0
2018-06-29,5.465,5.465,5.455,5.455,69617.0
2018-07-02,5.49,5.49,5.435,5.435,37726.0
2018-07-03,5.5,5.505,5.485,5.485,35540.0
2018-07-04,5.455,5.455,5.42,5.42,25612.0
2018-07-05,5.455,5.455,5.435,5.45,30861.0
2018-07-06,5.455,5.49,5.455,5.485,29911.0
2018-07-09,5.505,5.505,5.5,5.505,43451.0
2018-07-10,5.53,5.545,5.53,5.53,34935.0
2018-07-11,5.53,5.545,5.52,5.545,95829.0
2018-07-12,5.58,5.58,5.555,5.57,77749.0
2018-07-13,5.605,5.615,5.6,5.615,25251.0
2018-07-16,5.605,5.605,5.585,5.595,58135.0
2018-07-17,5.585,5.595,5.545,5.545,55145.0
2018-07-18,5.605,5.635,5.605,5.63,25610.0
2018-07-19,5.635,5.635,5.605,5.62,42086.0
2018-07-20,5.645,5.65,5.63,5.63,76972.0
2018-07-23,5.6,5.6,5.585,5.585,39074.0
2018-07-24,5.635,5.65,5.635,5.65,62979.0
2018-07-25,5.6,5.615,5.585,5.605,51860.0
2018-07-26,5.605,5.635,5.605,5.635,212795.0
2018-07-27,5.665,5.68,5.665,5.67,31110.0
2018-07-30,5.595,5.595,5.58,5.58,39263.0
2018-07-31,5.545,5.545,5.52,5.52,81450.0
2018-08-01,5.545,5.55,5.535,5.55,266686.0
2018-08-02,5.565,5.58,5.555,5.565,42952.0
2018-08-03,5.635,5.635,5.62,5.63,109208.0
2018-08-06,5.62,5.63,5.615,5.63,30863.0
2018-08-07,5.635,5.635,5.62,5.63,46828.0
2018-08-08,5.635,5.635,5.63,5.635,70503.0
2018-08-09,5.63,5.635,5.62,5.63,62421.0
2018-08-10,5.67,5.685,5.665,5.685,21397.0
2018-08-13,5.685,5.685,5.665,5.665,31567.0
2018-08-14,5.67,5.7,5.67,5.695,49204.0
2018-08-15,5.72,5.75,5.72,5.745,151370.0
2018-08-16,5.695,5.695,5.67,5.68,42151.0
2018-08-17,5.695,5.695,5.67,5.67,121669.0
2018-08-20,5.655,5.665,5.645,5.655,35093.0
2018-08-21,5.655,5.655,5.635,5.635,71498.0
2018-08-22,5.645,5.655,5.635,5.655,80596.0
2018-08-23,5.71,5.72,5.71,5.72,64223.0
2018-08-24,5.75,5.76,5.72,5.73,35118.0
2018-08-27,5.76,5.78,5.76,5.78,33201.0
2018-08-28,5.8,5.815,5.785,5.81,127532.0
2018-08-29,5.81,5.825,5.8,5.815,46917.0
2018-08-30,5.875,5.885,5.875,5.875,46351.0
2018-08-31,5.865,5.88,5.86,5.88,43613.0
2018-09-03,5.945,5.95,5.93,5.935,58745.0
2018-09-04,5.93,5.935,5.9,5.91,52676.0
2018-09-05,5.93,5.93,5.9,5.9,62558.0
2018-09-06,5.895,5.895,5.83,5.86,60766.0
2018-09-07,5.895,5.9,5.825,5.86,25166.0
2018-09-10,5.935,5.935,5.88,5.88,58336.0
2018-09-11,5.91,5.915,5.88,5.88,16726.0
2018-09-12,5.915,5.925,5.91,5.915,18839.0
2018-09-13,5.915,5.915,5.835,5.845,37784.0
2018-09-14,5.9,5.9,5.885,5.885,121827.0
2018-09-17,5.93,5.93,5.91,5.915,66987.0
2018-09-18,5.875,5.875,5.85,5.85,91175.0
2018-09-19,5.88,5.88,5.86,5.86,30273.0
2018-09-20,5.85,5.85,5.83,5.83,77969.0
2018-09-21,5.865,5.875,5.865,5.875,46868.0
2018-09-24,5.875,5.875,5.85,5.865,209544.0
2018-09-25,5.885,5.895,5.875,5.895,291429.0
2018-09-26,5.885,5.885,5.86,5.885,55214.0
2018-09-27,5.88,5.885,5.865,5.885,138532.0
2018-09-28,5.935,5.935,5.915,5.915,36500.0
2018-10-01,5.935,5.96,5.925,5.96,31347.0
2018-10-02,5.945,5.945,5.915,5.915,78025.0
2018-10-03,5.95,5.965,5.945,5.95,26574.0
2018-10-04,6.0,6.015,5.995,6.0,50297.0
2018-10-05,5.945,5.965,5.93,5.945,42454.0
2018-10-08,5.925,5.93,5.91,5.915,51972.0
2018-10-09,5.865,5.865,5.845,5.845,31713.0
2018-10-10,5.835,5.835,5.81,5.81,36165.0
2018-10-11,5.635,5.645,5.57,5.57,148213.0
2018-10-12,5.565,5.585,5.55,5.585,95251.0
2018-10-15,5.62,5.63,5.6,5.62,41751.0
2018-10-16,5.555,5.57,5.55,5.565,55205.0
2018-10-17,5.685,5.745,5.685,5.72,277745.0
2018-10-18,5.72,5.72,5.665,5.68,175913.0
2018-10-19,5.635,5.65,5.62,5.635,67308.0
2018-10-22,5.595,5.63,5.585,5.605,22406.0
2018-10-23,5.645,5.645,5.585,5.595,253721.0
2018-10-24,5.595,5.6,5.58,5.595,40044.0
2018-10-25,5.485,5.485,5.44,5.44,44973.0
2018-10-26,5.49,5.49,5.465,5.485,65293.0
2018-10-29,5.48,5.48,5.45,5.45,220598.0
2018-10-30,5.435,5.455,5.43,5.45,55388.0
2018-10-31,5.5,5.505,5.47,5.5,82707.0
2018-11-01,5.595,5.595,5.555,5.555,39984.0
2018-11-02,5.545,5.565,5.545,5.555,75415.0
2018-11-05,5.55,5.55,5.515,5.52,21535.0
2018-11-06,5.545,5.55,5.535,5.55,52299.0
2018-11-07,5.55,5.58,5.53,5.55,88149.0
2018-11-08,5.655,5.67,5.65,5.655,46044.0
2018-11-09,5.655,5.665,5.605,5.665,114322.0
2018-11-12,5.63,5.65,5.6,5.65,39730.0
2018-11-13,5.555,5.555,5.515,5.53,280709.0
2018-11-14,5.535,5.545,5.53,5.535,13600.0
2018-11-15,5.48,5.485,5.43,5.435,135854.0
2018-11-16,5.465,5.485,5.455,5.48,35227.0
2018-11-19,5.455,5.465,5.435,5.465,38150.0
2018-11-20,5.365,5.365,5.32,5.355,170545.0
2018-11-21,5.35,5.35,5.3,5.32,167159.0
2018-11-22,5.32,5.325,5.315,5.325,33988.0
2018-11-23,5.315,5.315,5.29,5.305,19247.0
2018-11-26,5.305,5.325,5.305,5.325,29276.0
2018-11-27,5.375,5.39,5.375,5.39,51933.0
2018-11-28,5.435,5.435,5.415,5.42,13629.0
2018-11-29,5.49,5.505,5.485,5.49,10586.0
2018-11-30,5.48,5.48,5.455,5.465,64004.0
2018-12-03,5.52,5.57,5.52,5.57,66047.0
2018-12-04,5.55,5.555,5.52,5.52,32893.0
2018-12-05,5.43,5.465,5.405,5.465,55973.0
2018-12-06,5.385,5.44,5.385,5.42,12750.0
2018-12-07,5.485,5.485,5.465,5.465,7982.0
2018-12-10,5.39,5.39,5.335,5.34,32598.0
2018-12-11,5.4,5.405,5.365,5.39,38156.0
2018-12-12,5.385,5.42,5.385,5.42,338676.0
2018-12-13,5.435,5.455,5.435,5.455,75187.0
2018-12-14,5.43,5.435,5.405,5.415,154311.0
2018-12-17,5.37,5.405,5.37,5.4,33645.0
2018-12-18,5.305,5.315,5.285,5.285,42448.0
2018-12-19,5.255,5.29,5.255,5.29,41726.0
2018-12-20,5.255,5.275,5.235,5.24,36062.0
2018-12-21,5.21,5.21,5.175,5.185,110786.0
2018-12-24,5.12,5.135,5.085,5.11,42901.0
2018-12-27,5.48,5.48,5.205,5.25,13585.0
2018-12-28,5.285,5.29,5.27,5.275,150108.0
2018-12-31,5.315,5.315,5.3,5.3,58319.0
2019-01-02,5.445,5.445,5.325,5.325,27588.0
2019-01-03,5.345,5.39,5.31,5.31,28907.0
2019-01-04,5.225,5.23,5.19,5.21,118455.0
2019-01-07,5.28,5.325,5.28,5.295,228773.0
2019-01-08,5.34,5.36,5.325,5.36,66870.0
2019-01-09,5.36,5.385,5.355,5.37,3938.0
2019-01-10,5.385,5.39,5.355,5.36,27382.0
2019-01-11,5.395,5.405,5.37,5.37,48648.0
2019-01-14,5.375,5.385,5.355,5.36,48766.0
2019-01-15,5.37,5.395,5.36,5.39,121704.0
2019-01-16,5.435,5.435,5.42,5.425,225116.0
2019-01-17,5.44,5.455,5.44,5.445,36211.0
2019-01-18,5.47,5.475,5.455,5.46,18452.0
2019-01-21,5.54,5.55,5.52,5.535,39635.0
2019-01-22,5.525,5.54,5.52,5.535,61063.0
2019-01-23,5.555,5.555,5.51,5.52,28059.0
2019-01-24,5.5,5.535,5.5,5.51,12161.0
2019-01-25,5.54,5.57,5.54,5.565,133787.0
2019-01-29,5.52,5.52,5.485,5.5,24444.0
2019-01-30,5.54,5.54,5.49,5.49,48456.0
2019-01-31,5.535,5.54,5.52,5.535,131654.0
2019-02-01,5.555,5.6,5.54,5.555,452645.0
2019-02-04,5.57,5.635,5.57,5.625,69704.0
2019-02-05,5.64,5.685,5.64,5.68,88288.0
2019-02-06,5.7,5.755,5.68,5.755,90065.0
2019-02-07,5.795,5.795,5.765,5.785,158059.0
2019-02-08,5.75,5.755,5.72,5.74,47405.0
2019-02-11,5.77,5.77,5.73,5.735,21268.0
2019-02-12,5.785,5.805,5.78,5.8,111895.0
2019-02-13,5.815,5.85,5.815,5.815,58309.0
2019-02-14,5.85,5.86,5.82,5.83,93385.0
2019-02-15,5.85,5.85,5.845,5.845,125558.0
2019-02-18,5.9,5.9,5.865,5.87,34612.0
2019-02-19,5.895,5.915,5.88,5.915,60640.0
2019-02-20,5.86,5.865,5.85,5.86,31945.0
2019-02-21,5.865,5.895,5.83,5.895,63082.0
2019-02-22,5.895,5.895,5.87,5.895,42700.0
2019-02-25,5.92,5.93,5.91,5.91,38973.0
2019-02-26,5.895,5.895,5.85,5.86,81459.0
2019-02-27,5.87,5.9,5.86,5.88,189544.0
2019-02-28,5.895,5.895,5.87,5.88,22438.0
2019-03-01,5.895,5.93,5.895,5.92,25345.0
2019-03-04,5.945,5.98,5.945,5.98,60506.0
2019-03-05,5.9,5.91,5.88,5.9,41224.0
2019-03-06,5.9,5.935,5.9,5.915,34933.0
2019-03-07,5.915,5.92,5.895,5.895,10780.0
2019-03-08,5.88,5.88,5.865,5.865,52633.0
2019-03-11,5.86,5.86,5.85,5.86,114468.0
2019-03-12,5.91,5.935,5.91,5.915,42767.0
2019-03-13,5.915,5.935,5.915,5.93,133947.0
2019-03-14,5.975,5.98,5.95,5.98,177254.0
2019-03-15,5.98,5.985,5.98,5.98,8912.0
2019-03-18,5.985,6.01,5.98,5.985,61465.0
2019-03-19,6.04,6.04,6.0,6.01,43955.0
2019-03-20,6.025,6.045,6.025,6.04,51034.0
2019-03-21,5.985,5.985,5.965,5.98,174275.0
2019-03-22,6.06,6.09,6.06,6.075,22022.0
2019-03-25,5.985,6.0,5.96,5.96,68131.0
2019-03-26,5.975,5.98,5.965,5.98,139975.0
2019-03-27,5.975,6.01,5.96,6.01,87293.0
2019-03-28,5.98,5.98,5.95,5.96,45542.0
2019-03-29,6.01,6.025,5.995,6.015,71932.0
2019-04-01,6.05,6.075,6.045,6.045,77747.0
2019-04-02,6.08,6.1,6.08,6.08,37497.0
2019-04-03,6.14,6.14,6.115,6.125,23418.0
2019-04-04,6.19,6.215,6.115,6.13,923244.0
2019-04-05,6.125,6.13,6.115,6.13,81551.0
2019-04-08,6.155,6.165,6.145,6.155,23472.0
2019-04-09,6.155,6.155,6.125,6.125,24283.0
2019-04-10,6.125,6.145,6.125,6.125,106278.0
2019-04-11,6.115,6.14,6.115,6.13,19674.0
2019-04-12,6.145,6.145,6.13,6.145,57374.0
2019-04-15,6.11,6.11,6.09,6.1,131664.0
2019-04-16,6.115,6.13,6.115,6.13,23049.0
2019-04-17,6.11,6.125,6.08,6.1,58224.0
2019-04-18,6.09,6.09,6.06,6.065,220846.0
2019-04-23,6.155,6.16,6.13,6.16,14439.0
2019-04-24,6.21,6.27,6.21,6.26,174736.0
2019-04-26,6.26,6.26,6.225,6.23,47082.0
2019-04-29,6.245,6.245,6.225,6.225,22855.0
2019-04-30,6.255,6.255,6.225,6.23,126582.0
2019-05-01,6.32,6.32,6.27,6.28,18085.0
2019-05-02,6.24,6.26,6.23,6.23,46046.0
2019-05-03,6.26,6.28,6.26,6.27,630256.0
2019-05-06,6.27,6.27,6.21,6.225,70582.0
2019-05-07,6.245,6.26,6.195,6.205,37146.0
2019-05-08,6.175,6.18,6.16,6.175,97935.0
2019-05-09,6.19,6.195,6.18,6.19,23109.0
2019-05-10,6.175,6.205,6.13,6.13,215259.0
2019-05-13,6.145,6.155,6.13,6.145,16160.0
2019-05-14,6.045,6.09,6.03,6.065,318598.0
2019-05-15,6.145,6.165,6.125,6.165,27482.0
2019-05-16,6.175,6.18,6.155,6.18,52691.0
2019-05-17,6.28,6.29,6.27,6.27,347167.0
2019-05-20,6.255,6.26,6.23,6.24,307737.0
2019-05-21,6.18,6.24,6.18,6.225,123627.0
2019-05-22,6.27,6.27,6.245,6.26,49279.0
2019-05-23,6.255,6.255,6.23,6.23,37535.0
2019-05-24,6.175,6.195,6.165,6.195,125632.0
2019-05-27,6.175,6.175,6.155,6.155,62369.0
2019-05-28,6.19,6.195,6.175,6.19,74436.0
2019-05-29,6.14,6.14,6.11,6.11,239455.0
2019-05-30,6.095,6.1,6.075,6.08,311279.0
2019-05-31,6.09,6.09,6.065,6.075,143250.0
2019-06-03,6.015,6.015,5.985,5.995,72990.0
2019-06-04,5.98,5.985,5.965,5.98,85243.0
2019-06-05,6.095,6.11,6.08,6.08,17015.0
2019-06-06,6.16,6.19,6.16,6.18,88282.0
2019-06-07,6.195,6.215,6.195,6.205,22531.0
2019-06-11,6.305,6.345,6.305,6.34,55914.0
2019-06-12,6.32,6.325,6.305,6.305,69123.0
2019-06-13,6.335,6.355,6.32,6.335,49510.0
2019-06-14,6.345,6.385,6.345,6.385,79389.0
2019-06-17,6.385,6.39,6.37,6.39,61361.0
2019-06-18,6.405,6.42,6.395,6.405,60023.0
2019-06-19,6.435,6.455,6.435,6.455,38069.0
2019-06-20,6.51,6.52,6.49,6.51,75570.0
2019-06-21,6.51,6.51,6.485,6.485,71724.0
2019-06-24,6.475,6.49,6.46,6.485,26897.0
2019-06-25,6.45,6.46,6.425,6.425,199469.0
2019-06-26,6.39,6.395,6.36,6.36,70461.0
2019-06-27,6.355,6.37,6.34,6.37,63243.0
2019-06-28,6.375,6.39,6.37,6.375,348907.0
2019-07-01,6.46,6.48,6.43,6.465,115895.0
2019-07-02,6.465,6.495,6.465,6.49,298446.0
2019-07-03,6.495,6.495,6.475,6.49,41793.0
2019-07-04,6.525,6.525,6.505,6.52,108688.0
2019-07-05,6.525,6.54,6.51,6.54,77503.0
2019-07-08,6.535,6.535,6.505,6.51,59435.0
2019-07-09,6.505,6.51,6.49,6.49,40764.0
2019-07-10,6.55,6.58,6.55,6.555,66403.0
2019-07-11,6.57,6.585,6.555,6.58,41516.0
2019-07-12,6.595,6.6,6.585,6.585,175922.0
2019-07-15,6.565,6.565,6.54,6.555,269427.0
2019-07-16,6.555,6.565,6.54,6.54,93051.0
2019-07-17,6.54,6.555,6.525,6.555,84924.0
2019-07-18,6.54,6.54,6.49,6.49,141152.0
2019-07-19,6.52,6.535,6.505,6.51,348541.0
2019-07-22,6.48,6.48,6.46,6.475,535037.0
2019-07-23,6.505,6.525,6.49,6.52,378847.0
2019-07-24,6.565,6.585,6.565,6.58,99205.0
2019-07-25,6.6,6.64,6.595,6.6,177440.0
2019-07-26,6.615,6.615,6.585,6.61,481048.0
2019-07-29,6.685,6.685,6.655,6.675,134355.0
2019-07-30,6.675,6.685,6.67,6.675,79578.0
2019-07-31,6.66,6.675,6.64,6.645,110102.0
2019-08-01,6.595,6.615,6.585,6.61,52098.0
2019-08-02,6.615,6.63,6.595,6.61,175152.0
2019-08-05,6.585,6.6,6.51,6.525,93380.0
2019-08-06,6.28,6.415,6.28,6.37,264129.0
2019-08-07,6.475,6.535,6.445,6.495,592005.0
2019-08-08,6.535,6.555,6.505,6.555,125629.0
2019-08-09,6.615,6.64,6.58,6.6,64791.0
2019-08-12,6.61,6.63,6.595,6.615,79350.0
2019-08-13,6.57,6.585,6.55,6.55,55543.0
2019-08-14,6.645,6.645,6.595,6.63,96302.0
2019-08-15,6.48,6.49,6.445,6.48,96919.0
2019-08-16,6.495,6.505,6.48,6.505,66095.0
2019-08-19,6.57,6.6,6.565,6.595,82386.0
2019-08-20,6.625,6.655,6.61,6.615,57951.0
2019-08-21,6.595,6.615,6.585,6.6,19979.0
2019-08-22,6.67,6.69,6.66,6.675,344715.0
2019-08-23,6.67,6.7,6.67,6.7,154636.0
2019-08-26,6.535,6.54,6.505,6.52,57209.0
2019-08-27,6.565,6.6,6.565,6.595,52989.0
2019-08-28,6.585,6.6,6.57,6.6,168413.0
2019-08-29,6.6,6.615,6.58,6.595,28038.0
2019-08-30,6.675,6.73,6.67,6.715,159734.0
2019-09-02,6.66,6.67,6.64,6.66,157584.0
2019-09-03,6.66,6.7,6.645,6.645,97828.0
2019-09-04,6.6,6.645,6.585,6.64,111293.0
2019-09-05,6.655,6.705,6.655,6.67,100789.0
2019-09-06,6.715,6.73,6.7,6.715,40308.0
2019-09-09,6.7,6.715,6.685,6.69,74414.0
2019-09-10,6.64,6.645,6.615,6.625,73784.0
2019-09-11,6.57,6.585,6.555,6.58,134901.0
2019-09-12,6.63,6.645,6.6,6.6,381748.0
2019-09-13,6.655,6.655,6.64,6.655,61048.0
2019-09-16,6.595,6.64,6.58,6.6,84018.0
2019-09-17,6.64,6.655,6.615,6.645,54035.0
2019-09-18,6.67,6.685,6.66,6.67,140191.0
2019-09-19,6.7,6.73,6.7,6.72,93709.0
2019-09-20,6.745,6.76,6.73,6.735,109874.0
2019-09-23,6.745,6.745,6.715,6.73,59342.0
2019-09-24,6.745,6.75,6.73,6.735,100310.0
2019-09-25,6.66,6.675,6.645,6.675,143196.0
2019-09-26,6.7,6.72,6.685,6.69,33259.0
2019-09-27,6.705,6.72,6.69,6.72,88964.0
2019-09-30,6.675,6.675,6.645,6.67,44876.0
2019-10-01,6.705,6.765,6.685,6.75,115802.0
2019-10-02,6.69,6.7,6.67,6.685,113692.0
2019-10-03,6.57,6.57,6.55,6.55,109128.0
2019-10-04,6.595,6.6,6.565,6.595,61043.0
2019-10-07,6.66,6.66,6.625,6.66,38721.0
2019-10-08,6.69,6.72,6.675,6.69,152383.0
2019-10-09,6.645,6.645,6.595,6.61,328421.0
2019-10-10,6.58,6.655,6.58,6.64,102861.0
2019-10-11,6.695,6.715,6.675,6.705,119663.0
2019-10-14,6.745,6.765,6.73,6.76,62436.0
2019-10-15,6.735,6.78,6.735,6.775,48662.0
2019-10-16,6.85,6.88,6.84,6.87,159817.0
2019-10-17,6.835,6.835,6.78,6.795,124304.0
2019-10-18,6.79,6.79,6.76,6.775,334924.0
2019-10-21,6.745,6.75,6.72,6.75,130397.0
2019-10-22,6.765,6.765,6.75,6.76,93497.0
2019-10-23,6.7,6.705,6.675,6.7,61136.0
2019-10-24,6.745,6.805,6.72,6.72,930818.0
2019-10-25,6.81,6.82,6.79,6.805,107890.0
2019-10-28,6.87,6.88,6.85,6.87,205003.0
2019-10-29,6.895,6.895,6.865,6.87,133607.0
2019-10-30,6.855,6.865,6.825,6.825,106562.0
2019-10-31,6.885,6.885,6.835,6.85,68287.0
2019-11-01,6.85,6.865,6.825,6.85,61575.0
2019-11-04,6.9,6.915,6.88,6.88,98209.0
2019-11-05,6.925,6.945,6.9,6.9,86682.0
2019-11-06,6.88,6.88,6.84,6.865,92954.0
2019-11-07,6.885,6.915,6.88,6.91,53550.0
2019-11-08,6.915,6.93,6.895,6.9,90897.0
2019-11-11,6.94,6.96,6.915,6.945,103576.0
2019-11-12,6.945,6.97,6.94,6.945,231004.0
2019-11-13,6.985,6.99,6.945,6.96,449777.0
2019-11-14,6.975,7.03,6.975,7.015,409357.0
2019-11-15,7.055,7.09,7.045,7.06,411311.0
2019-11-18,7.095,7.105,7.075,7.105,188974.0
2019-11-19,7.125,7.165,7.125,7.155,147069.0
2019-11-20,7.125,7.125,7.11,7.12,71808.0
2019-11-21,7.12,7.135,7.09,7.11,304872.0
2019-11-22,7.12,7.125,7.105,7.12,80120.0
2019-11-25,7.135,7.135,7.11,7.125,37847.0
2019-11-26,7.2,7.23,7.185,7.185,91817.0
2019-11-27,7.215,7.24,7.2,7.24,100237.0
2019-11-28,7.26,7.26,7.225,7.255,82739.0
2019-11-29,7.285,7.285,7.225,7.255,64762.0
2019-12-02,7.255,7.285,7.24,7.27,140686.0
2019-12-03,7.135,7.14,7.11,7.11,161964.0
2019-12-04,7.065,7.09,7.045,7.075,153330.0
2019-12-05,7.095,7.11,7.08,7.105,96070.0
2019-12-06,7.135,7.14,7.12,7.125,761404.0
2019-12-09,7.185,7.185,7.15,7.17,147178.0
2019-12-10,7.155,7.165,7.14,7.15,206161.0
2019-12-11,7.185,7.185,7.15,7.15,290157.0
2019-12-12,7.14,7.15,7.125,7.14,194922.0
2019-12-13,7.21,7.23,7.15,7.17,118143.0
2019-12-16,7.24,7.26,7.23,7.255,126306.0
2019-12-17,7.29,7.315,7.275,7.305,129631.0
2019-12-18,7.35,7.36,7.315,7.33,138729.0
2019-12-19,7.365,7.365,7.285,7.3,478049.0
2019-12-20,7.345,7.345,7.315,7.33,193325.0
2019-12-23,7.36,7.365,7.335,7.35,87671.0
2019-12-24,7.345,7.345,7.32,7.345,63534.0
2019-12-27,7.35,7.39,7.345,7.36,172254.0
2019-12-30,7.335,7.335,7.3,7.315,97260.0
2019-12-31,7.26,7.26,7.24,7.255,60117.0
2020-01-02,7.345,7.345,7.255,7.295,78898.0
2020-01-03,7.37,7.46,7.3,7.355,200459.0
2020-01-06,7.345,7.345,7.31,7.345,178693.0
2020-01-07,7.4,7.475,7.345,7.405,199959.0
2020-01-08,7.46,7.465,7.34,7.43,78820.0
2020-01-09,7.525,7.57,7.525,7.54,102032.0
2020-01-10,7.585,7.625,7.57,7.585,103083.0
2020-01-13,7.54,7.555,7.52,7.525,169484.0
2020-01-14,7.595,7.67,7.57,7.57,144616.0
2020-01-15,7.585,7.585,7.55,7.555,547970.0
2020-01-16,7.585,7.625,7.585,7.61,169706.0
2020-01-17,7.67,7.7,7.655,7.655,106938.0
2020-01-20,7.735,7.735,7.7,7.7,239828.0
2020-01-21,7.79,7.79,7.685,7.685,233885.0
2020-01-22,7.775,7.81,7.735,7.79,125350.0
2020-01-23,7.765,7.775,7.72,7.73,181198.0
2020-01-24,7.775,7.81,7.765,7.765,656155.0
2020-01-28,7.7,7.7,7.6,7.67,392685.0
2020-01-29,7.735,7.805,7.73,7.775,138812.0
2020-01-30,7.775,7.795,7.73,7.73,267504.0
2020-01-31,7.88,7.93,7.81,7.825,248549.0
2020-02-03,7.685,7.75,7.675,7.72,313606.0
2020-02-04,7.775,7.81,7.745,7.795,261939.0
2020-02-05,7.88,7.955,7.85,7.855,495116.0
2020-02-06,7.955,7.985,7.9,7.985,116222.0
2020-02-07,7.985,8.0,7.96,7.96,340141.0
2020-02-10,7.96,8.03,7.915,7.945,205041.0
2020-02-11,8.035,8.065,7.99,8.02,1106719.0
2020-02-12,8.075,8.075,8.005,8.03,340733.0
2020-02-13,8.08,8.21,8.05,8.075,132099.0
2020-02-14,8.105,8.255,8.105,8.145,168857.0
2020-02-17,8.175,8.18,8.15,8.15,1641144.0
2020-02-18,8.18,8.255,8.145,8.16,198152.0
2020-02-19,8.19,8.255,8.19,8.195,174110.0
2020-02-20,8.33,8.33,8.27,8.295,282007.0
2020-02-21,8.33,8.33,8.255,8.27,279802.0
2020-02-24,8.18,8.205,8.065,8.08,254275.0
2020-02-25,7.87,7.985,7.84,7.945,1449194.0
2020-02-26,7.81,7.81,7.655,7.715,311246.0
2020-02-27,7.675,7.75,7.57,7.585,254380.0
2020-02-28,7.34,7.39,7.285,7.3,378391.0
2020-03-02,7.31,7.49,7.31,7.475,413794.0
2020-03-03,7.7,7.78,7.64,7.675,1014368.0
2020-03-04,7.52,7.61,7.475,7.595,257179.0
2020-03-05,7.775,7.795,7.715,7.745,107950.0
2020-03-06,7.625,7.64,7.51,7.525,214322.0
2020-03-09,7.31,7.345,7.06,7.175,576213.0
2020-03-10,7.06,7.255,7.03,7.255,418328.0
2020-03-11,7.325,7.39,7.19,7.19,218619.0
2020-03-12,7.175,7.19,6.77,6.89,183659.0
2020-03-13,6.64,6.725,6.405,6.725,337522.0
2020-03-16,6.8,7.07,6.61,6.82,341118.0
2020-03-17,6.62,6.85,6.55,6.775,447198.0
2020-03-18,6.775,6.905,6.61,6.655,96377.0
2020-03-19,6.8,6.995,6.665,6.76,253319.0
2020-03-20,6.79,6.89,6.685,6.82,104283.0
2020-03-23,6.45,6.465,6.225,6.405,202848.0
2020-03-24,6.46,6.68,6.43,6.545,124558.0
2020-03-25,6.845,6.985,6.775,6.845,108375.0
2020-03-26,7.06,7.235,7.04,7.04,154102.0
2020-03-27,7.295,7.385,7.105,7.105,139121.0
2020-03-30,7.01,7.04,6.815,6.965,66230.0
2020-03-31,7.115,7.345,7.1,7.13,261883.0
2020-04-01,7.235,7.235,6.98,6.98,65516.0
2020-04-02,6.985,7.025,6.845,6.92,108114.0
2020-04-03,7.01,7.18,6.92,6.92,54709.0
2020-04-06,7.06,7.22,6.97,7.195,116419.0
2020-04-07,7.36,7.405,7.24,7.315,460998.0
2020-04-08,7.4,7.4,7.18,7.235,721793.0
2020-04-09,7.36,7.405,7.295,7.39,127714.0
2020-04-14,7.37,7.385,7.19,7.325,224605.0
2020-04-15,7.4,7.45,7.37,7.43,73139.0
2020-04-16,7.37,7.465,7.33,7.43,96685.0
2020-04-17,7.595,7.835,7.595,7.715,217547.0
2020-04-20,7.73,7.73,7.555,7.61,133223.0
2020-04-21,7.585,7.6,7.48,7.495,98559.0
2020-04-22,7.43,7.43,7.33,7.405,156171.0
2020-04-23,7.435,7.615,7.435,7.495,52375.0
2020-04-24,7.465,7.465,7.36,7.4,91307.0
2020-04-27,7.495,7.555,7.475,7.51,143185.0
2020-04-28,7.54,7.58,7.525,7.55,118418.0
2020-04-29,7.58,7.58,7.465,7.49,269832.0
2020-04-30,7.585,7.745,7.555,7.57,91892.0
2020-05-01,7.49,7.58,7.475,7.48,97294.0
2020-05-04,7.42,7.465,7.37,7.415,63476.0
2020-05-05,7.615,7.615,7.495,7.51,107761.0
2020-05-06,7.705,7.705,7.55,7.6,214971.0
2020-05-07,7.63,7.69,7.6,7.63,63215.0
2020-05-08,7.69,7.715,7.645,7.69,203029.0
2020-05-11,7.735,7.765,7.715,7.72,115623.0
2020-05-12,7.775,7.81,7.735,7.795,95167.0
2020-05-13,7.735,7.735,7.595,7.66,102344.0
2020-05-14,7.76,7.76,7.61,7.615,105498.0
2020-05-15,7.705,7.72,7.66,7.72,36648.0
2020-05-18,7.82,7.895,7.82,7.895,143345.0
2020-05-19,7.925,7.925,7.855,7.9,86607.0
2020-05-20,7.885,7.9,7.825,7.88,129507.0
2020-05-21,7.9,7.9,7.865,7.895,121046.0
2020-05-22,7.885,7.895,7.795,7.795,233031.0
2020-05-25,7.895,7.985,7.895,7.94,195222.0
2020-05-26,8.0,8.065,7.99,8.06,226999.0
2020-05-27,8.035,8.035,7.87,7.945,318539.0
2020-05-28,8.005,8.05,8.0,8.05,122146.0
2020-05-29,8.045,8.045,7.97,7.975,153523.0
2020-06-01,8.015,8.02,7.96,7.97,101895.0
2020-06-02,8.015,8.015,7.895,7.915,96491.0
2020-06-03,7.895,7.9,7.81,7.855,211254.0
2020-06-04,7.895,7.97,7.895,7.925,205277.0
2020-06-05,7.91,7.91,7.855,7.885,220366.0
2020-06-09,7.96,8.045,7.94,8.03,126437.0
2020-06-10,8.09,8.115,8.05,8.05,118122.0
2020-06-11,8.105,8.105,7.97,7.97,85791.0
2020-06-12,7.87,7.925,7.825,7.915,196658.0
2020-06-15,7.88,7.88,7.685,7.69,140275.0
2020-06-16,7.885,7.985,7.885,7.975,235701.0
2020-06-17,8.05,8.095,8.02,8.05,108988.0
2020-06-18,8.035,8.045,7.985,8.03,79250.0
2020-06-19,8.035,8.19,8.035,8.08,51024.0
2020-06-22,8.035,8.065,8.0,8.02,236615.0
2020-06-23,8.095,8.18,8.005,8.105,124846.0
2020-06-24,8.115,8.135,8.06,8.105,130381.0
2020-06-25,8.065,8.065,7.91,7.955,136871.0
2020-06-26,8.02,8.065,8.005,8.05,129961.0
2020-06-29,7.955,7.975,7.895,7.91,114047.0
2020-06-30,8.03,8.04,7.97,8.02,747632.0
2020-07-01,9.11,9.11,8.02,8.065,540663.0
2020-07-02,8.14,8.145,8.08,8.12,326129.0
2020-07-03,8.17,8.305,8.13,8.17,208190.0
2020-07-06,8.34,8.34,8.145,8.215,272429.0
2020-07-07,8.265,8.265,8.205,8.22,231517.0
2020-07-08,8.195,8.245,8.17,8.17,130419.0
2020-07-09,8.32,8.32,8.205,8.215,115619.0
2020-07-10,8.29,8.295,8.155,8.155,121072.0
2020-07-13,8.295,8.33,8.27,8.315,192283.0
2020-07-14,8.395,8.395,8.17,8.23,397297.0
2020-07-15,8.27,8.38,8.245,8.27,155939.0
2020-07-16,8.265,8.27,8.22,8.245,155830.0
2020-07-17,8.23,8.27,8.215,8.22,182392.0
2020-07-20,8.265,8.315,8.23,8.245,154126.0
2020-07-21,8.345,8.39,8.305,8.38,290943.0
2020-07-22,8.355,8.355,8.165,8.18,674195.0
2020-07-23,8.215,8.245,8.205,8.22,148893.0
2020-07-24,8.17,8.17,8.12,8.14,190183.0
2020-07-27,8.07,8.105,8.055,8.08,132563.0
2020-07-28,8.12,8.17,8.12,8.14,126953.0
2020-07-29,8.13,8.13,8.03,8.045,189004.0
2020-07-30,8.13,8.165,8.095,8.12,131144.0
2020-07-31,8.145,8.145,8.02,8.02,148336.0
2020-08-03,8.115,8.155,8.105,8.13,212561.0
2020-08-04,8.245,8.28,8.24,8.27,150999.0
2020-08-05,8.24,8.255,8.215,8.245,91750.0
2020-08-06,8.245,8.29,8.24,8.255,113143.0
2020-08-07,8.265,8.27,8.24,8.27,105071.0
2020-08-10,8.305,8.34,8.29,8.33,120514.0
2020-08-11,8.345,8.345,8.28,8.315,173891.0
2020-08-12,8.305,8.33,8.28,8.33,118523.0
2020-08-13,8.38,8.44,8.365,8.39,194921.0
2020-08-14,8.44,8.465,8.37,8.44,284282.0
2020-08-17,8.465,8.465,8.365,8.405,151381.0
2020-08-18,8.475,8.49,8.43,8.44,293303.0
2020-08-19,8.42,8.48,8.405,8.44,268472.0
2020-08-20,8.455,8.455,8.38,8.415,148781.0
2020-08-21,8.48,8.505,8.475,8.49,128422.0
2020-08-24,8.55,8.575,8.54,8.555,164566.0
2020-08-25,8.625,8.765,8.615,8.65,147244.0
2020-08-26,8.69,8.69,8.59,8.605,173950.0
2020-08-27,8.7,8.7,8.65,8.665,149507.0
2020-08-28,8.63,8.675,8.625,8.65,269313.0
2020-08-31,8.78,8.78,8.6,8.615,218652.0
2020-09-01,8.64,8.64,8.555,8.575,220443.0
2020-09-02,8.665,8.7,8.65,8.7,113653.0
2020-09-03,8.775,8.975,8.74,8.8,91503.0
2020-09-04,8.68,8.68,8.43,8.5,274436.0
2020-09-07,8.615,8.765,8.295,8.355,505753.0
2020-09-08,8.53,8.665,8.405,8.48,153843.0
2020-09-09,8.255,8.27,8.195,8.245,279889.0
2020-09-10,8.525,8.525,8.34,8.37,113857.0
2020-09-11,8.295,8.305,8.24,8.28,233895.0
2020-09-14,8.315,8.315,8.265,8.29,251821.0
2020-09-15,8.505,8.505,8.33,8.355,123343.0
2020-09-16,8.44,8.475,8.405,8.43,90763.0
2020-09-17,8.405,8.42,8.295,8.295,180076.0
2020-09-18,8.295,8.32,8.255,8.295,132408.0
2020-09-21,8.345,8.345,8.205,8.22,259767.0
2020-09-22,8.27,8.32,8.24,8.245,136602.0
2020-09-23,8.365,8.44,8.345,8.42,403332.0
2020-09-24,8.415,8.415,8.265,8.33,117654.0
2020-09-25,8.355,8.415,8.34,8.34,263694.0
2020-09-28,8.5,8.53,8.475,8.525,115663.0
2020-09-29,8.605,8.665,8.575,8.59,307457.0
2020-09-30,8.515,8.565,8.465,8.465,209033.0
2020-10-01,8.5,8.58,8.5,8.54,386245.0
2020-10-02,8.6,8.605,8.475,8.5,170752.0
2020-10-05,8.565,8.575,8.53,8.55,168397.0
2020-10-06,8.615,8.655,8.605,8.64,205805.0
2020-10-07,8.63,8.64,8.6,8.625,137035.0
2020-10-08,8.69,8.755,8.69,8.73,149773.0
2020-10-09,8.78,8.79,8.73,8.74,171225.0
2020-10-12,8.775,8.775,8.73,8.775,135800.0
2020-10-13,8.88,8.915,8.865,8.9,123378.0
2020-10-14,8.91,8.935,8.9,8.915,231858.0
2020-10-15,8.95,8.95,8.83,8.855,323907.0
2020-10-16,8.865,8.915,8.865,8.88,283240.0
2020-10-19,8.9,8.9,8.85,8.9,280864.0
2020-10-20,8.855,8.865,8.825,8.84,195787.0
2020-10-21,8.9,8.9,8.825,8.825,146545.0
2020-10-22,8.75,8.75,8.7,8.705,218496.0
2020-10-23,8.715,8.74,8.7,8.73,180836.0
2020-10-26,8.775,8.775,8.665,8.675,221834.0
2020-10-27,8.59,8.6,8.555,8.575,524685.0
2020-10-28,8.505,8.505,8.475,8.49,286159.0
2020-10-29,8.49,8.49,8.38,8.43,284321.0
2020-10-30,8.38,8.39,8.345,8.355,273531.0
2020-11-02,8.33,8.44,8.29,8.405,278914.0
2020-11-03,8.455,8.455,8.38,8.45,263692.0
2020-11-04,8.55,8.63,8.42,8.565,182330.0
2020-11-05,8.7,8.815,8.65,8.74,398163.0
2020-11-06,8.78,8.85,8.68,8.7,237739.0
2020-11-09,8.805,8.89,8.765,8.88,332906.0
2020-11-10,8.88,8.88,8.725,8.74,566839.0
2020-11-11,8.765,8.8,8.715,8.73,388633.0
2020-11-12,8.85,8.88,8.78,8.8,212341.0
2020-11-13,8.855,8.875,8.805,8.85,160216.0
2020-11-16,8.88,8.94,8.88,8.915,32847.0
2020-11-17,8.94,8.975,8.89,8.89,437516.0
2020-11-18,8.985,8.985,8.9,8.9,185846.0
2020-11-19,8.91,8.91,8.85,8.875,205037.0
2020-11-20,8.9,8.91,8.865,8.91,223377.0
2020-11-23,8.88,8.94,8.85,8.875,179005.0
2020-11-24,8.96,9.025,8.95,9.025,537477.0
2020-11-25,9.075,9.075,8.975,8.99,265984.0
2020-11-26,9.0,9.075,8.985,9.01,227435.0
2020-11-27,9.04,9.06,8.95,8.985,220974.0
2020-11-30,9.1,9.115,8.96,8.96,148439.0
2020-12-01,9.025,9.115,9.01,9.085,353724.0
2020-12-02,9.14,9.14,9.05,9.115,171034.0
2020-12-03,9.15,9.15,9.075,9.085,153964.0
2020-12-04,9.15,9.15,9.025,9.06,238530.0
2020-12-07,9.14,9.14,9.09,9.11,655318.0
2020-12-08,9.115,9.16,9.11,9.125,241897.0
2020-12-09,9.185,9.2,9.16,9.165,275531.0
2020-12-10,9.135,9.135,8.985,9.0,397922.0
2020-12-11,9.065,9.065,8.88,8.91,338139.0
2020-12-14,8.965,9.015,8.915,8.935,413084.0
2020-12-15,9.0,9.0,8.935,8.96,370004.0
2020-12-16,9.14,9.175,8.985,9.0,505242.0
2020-12-17,9.15,9.15,9.0,9.025,264036.0
2020-12-18,9.065,9.075,9.04,9.065,258481.0
2020-12-21,9.11,9.11,9.04,9.085,311406.0
2020-12-22,9.11,9.11,9.01,9.025,440090.0
2020-12-23,9.11,9.11,9.025,9.06,368188.0
2020-12-24,9.04,9.06,9.015,9.035,402614.0
2020-12-29,9.115,9.185,9.075,9.16,167694.0
2020-12-30,9.19,9.19,9.075,9.085,436357.0
2020-12-31,9.09,9.09,9.035,9.04,208261.0
2021-01-04,9.62,9.635,9.05,9.065,389071.0
2021-01-05,9.21,9.21,9.0,9.0,255573.0
2021-01-06,8.99,9.005,8.9,8.925,322546.0
2021-01-07,8.955,9.0,8.915,8.965,354049.0
2021-01-08,9.09,9.175,9.08,9.14,286771.0
2021-01-11,9.225,9.31,9.215,9.25,906851.0
2021-01-12,9.235,9.24,9.21,9.215,209528.0
2021-01-13,9.19,9.215,9.165,9.2,226959.0
2021-01-14,9.24,9.26,9.225,9.235,206482.0
2021-01-15,9.16,9.165,9.125,9.135,279899.0
2021-01-18,9.165,9.165,9.135,9.165,266389.0
2021-01-19,9.225,9.25,9.19,9.235,312274.0
2021-01-20,9.26,9.31,9.25,9.26,387558.0
2021-01-21,9.315,9.34,9.31,9.335,312380.0
2021-01-22,9.36,9.36,9.315,9.325,286530.0
2021-01-25,9.375,9.385,9.34,9.365,306124.0
2021-01-27,9.385,9.385,9.26,9.265,601240.0
2021-01-28,9.125,9.215,9.005,9.115,495094.0
2021-01-29,9.175,9.175,9.075,9.09,328247.0
2021-02-01,9.015,9.055,8.925,9.055,350447.0
2021-02-02,9.175,9.26,9.175,9.26,277896.0
2021-02-03,9.39,9.435,9.375,9.4,340650.0
2021-02-04,9.425,9.425,9.325,9.335,317522.0
2021-02-05,9.495,9.545,9.485,9.545,282481.0
2021-02-08,9.495,9.5,9.45,9.475,354907.0
2021-02-09,9.5,9.51,9.46,9.46,348601.0
2021-02-10,9.485,9.51,9.46,9.51,200756.0
2021-02-11,9.5,9.5,9.47,9.485,394271.0
2021-02-12,9.5,9.535,9.495,9.525,247048.0
2021-02-15,9.575,9.62,9.575,9.585,280757.0
2021-02-16,9.57,9.625,9.57,9.595,290185.0
2021-02-17,9.595,9.625,9.535,9.57,314949.0
2021-02-18,9.575,9.575,9.46,9.47,307665.0
2021-02-19,9.46,9.46,9.39,9.425,344766.0
2021-02-22,9.46,9.46,9.285,9.31,652918.0
2021-02-23,9.185,9.235,9.135,9.19,625987.0
2021-02-24,9.15,9.15,9.065,9.1,612834.0
2021-02-25,9.175,9.19,9.15,9.185,595606.0
2021-02-26,9.16,9.16,8.94,9.0,672545.0
2021-03-01,9.1,9.2,9.1,9.185,559875.0
2021-03-02,9.3,9.34,9.26,9.285,326960.0
2021-03-03,9.175,9.3,9.135,9.19,403212.0
2021-03-04,9.215,9.215,8.915,8.95,447474.0
2021-03-05,8.905,8.915,8.825,8.865,363158.0
2021-03-08,9.065,9.215,8.94,8.95,460376.0
2021-03-09,8.99,9.04,8.98,9.03,517229.0
2021-03-10,9.215,9.215,9.135,9.14,505936.0
2021-03-11,9.175,9.175,9.115,9.165,262370.0
2021-03-12,9.215,9.24,9.2,9.24,166581.0
2021-03-15,9.3,9.3,9.225,9.275,194641.0
2021-03-16,9.34,9.385,9.315,9.35,221278.0
2021-03-17,9.36,9.365,9.325,9.35,396805.0
2021-03-18,9.31,9.34,9.275,9.285,224142.0
2021-03-19,9.29,9.29,9.165,9.2,260311.0
2021-03-22,9.2,9.215,9.165,9.2,331412.0
2021-03-23,9.285,9.29,9.26,9.29,147044.0
2021-03-24,9.365,9.375,9.315,9.36,177241.0
2021-03-25,9.375,9.375,9.285,9.3,229580.0
2021-03-26,9.375,9.375,9.34,9.34,123233.0
2021-03-29,9.385,9.445,9.385,9.425,258233.0
2021-03-30,9.445,9.46,9.39,9.435,216979.0
2021-03-31,9.45,9.475,9.425,9.445,186354.0
2021-04-01,9.535,9.62,9.525,9.62,233025.0
2021-04-06,9.72,9.76,9.685,9.7,200279.0
2021-04-07,9.71,9.71,9.65,9.67,285949.0
2021-04-08,9.735,9.87,9.73,9.77,210145.0
2021-04-09,9.92,9.93,9.785,9.81,274549.0
2021-04-12,9.97,9.97,9.835,9.86,239703.0
2021-04-13,9.935,9.96,9.885,9.905,188180.0
2021-04-14,9.945,9.985,9.93,9.935,232318.0
2021-04-15,9.83,9.935,9.805,9.845,286254.0
2021-04-16,9.885,10.02,9.885,9.91,170821.0
2021-04-19,9.935,9.955,9.91,9.91,228157.0
2021-04-20,9.97,9.97,9.805,9.805,207580.0
2021-04-21,9.78,9.785,9.735,9.78,220205.0
2021-04-22,9.785,9.885,9.785,9.855,267234.0
2021-04-23,9.97,9.97,9.82,9.835,161698.0
2021-04-26,9.905,9.91,9.87,9.88,180870.0
2021-04-27,9.885,9.895,9.86,9.885,345080.0
2021-04-28,9.885,9.93,9.87,9.92,222867.0
2021-04-29,9.98,9.98,9.835,9.88,362371.0
2021-04-30,9.885,9.895,9.795,9.805,306397.0
2021-05-03,9.86,9.885,9.835,9.87,561437.0
2021-05-04,9.92,9.92,9.785,9.82,249940.0
2021-05-05,9.755,9.77,9.735,9.77,323158.0
2021-05-06,9.735,9.785,9.73,9.755,356334.0
2021-05-07,9.86,9.86,9.72,9.76,352436.0
2021-05-10,9.76,9.785,9.745,9.76,272189.0
2021-05-11,9.745,9.745,9.52,9.56,547901.0
2021-05-12,9.57,9.61,9.485,9.535,318980.0
2021-05-13,9.46,9.485,9.435,9.46,450248.0
2021-05-14,9.535,9.6,9.535,9.575,272654.0
2021-05-17,9.645,9.67,9.635,9.65,257860.0
2021-05-18,9.755,9.755,9.62,9.645,399571.0
2021-05-19,9.535,9.57,9.51,9.525,243443.0
2021-05-20,9.575,9.61,9.575,9.595,195617.0
2021-05-21,9.735,9.77,9.72,9.745,243827.0
2021-05-24,9.785,9.835,9.785,9.805,186410.0
2021-05-25,9.855,9.885,9.845,9.87,184161.0
2021-05-26,9.91,9.91,9.835,9.855,345835.0
2021-05-27,9.905,9.905,9.845,9.845,194187.0
2021-05-28,10.01,10.01,9.885,9.91,257414.0
2021-05-31,10.13,10.13,9.92,9.935,306659.0
2021-06-01,10.04,10.07,9.87,9.91,436085.0
2021-06-02,9.885,9.91,9.86,9.905,249436.0
2021-06-03,9.935,10.09,9.935,9.98,176521.0
2021-06-04,10.12,10.17,9.985,10.005,588431.0
2021-06-07,10.04,10.04,10.005,10.02,324458.0
2021-06-08,10.055,10.055,10.01,10.03,434959.0
2021-06-09,10.045,10.055,10.03,10.045,229969.0
2021-06-10,10.045,10.07,10.04,10.04,270708.0
2021-06-11,10.08,10.095,10.065,10.08,193540.0
2021-06-15,10.205,10.365,10.195,10.22,373887.0
2021-06-16,10.215,10.23,10.19,10.195,682604.0
2021-06-17,10.195,10.215,10.165,10.19,301044.0
2021-06-18,10.375,10.44,10.365,10.405,314429.0
2021-06-21,10.29,10.295,10.215,10.265,434643.0
2021-06-22,10.44,10.505,10.38,10.44,244090.0
2021-06-23,10.53,10.53,10.405,10.44,321020.0
2021-06-24,10.55,10.55,10.38,10.39,238518.0
2021-06-25,10.44,10.525,10.415,10.44,263297.0
2021-06-28,10.475,10.475,10.45,10.465,296302.0
2021-06-29,10.555,10.555,10.49,10.505,201161.0
2021-06-30,10.6,10.715,10.585,10.7,252349.0
2021-07-01,11.28,11.28,10.6,10.68,781770.0
2021-07-02,10.68,10.69,10.625,10.645,440117.0
2021-07-05,10.635,10.645,10.615,10.625,340663.0
2021-07-06,10.625,10.635,10.545,10.545,389674.0
2021-07-07,10.625,10.69,10.625,10.67,275668.0
2021-07-08,10.775,10.775,10.695,10.73,277259.0
2021-07-09,10.66,10.69,10.635,10.69,270252.0
2021-07-12,10.74,10.75,10.725,10.74,340706.0
2021-07-13,10.805,10.805,10.76,10.765,294881.0
2021-07-14,10.805,10.82,10.775,10.775,345191.0
2021-07-15,10.82,10.82,10.75,10.76,534480.0
2021-07-16,10.81,10.81,10.74,10.76,468213.0
2021-07-19,10.785,10.785,10.715,10.74,537993.0
2021-07-20,10.73,10.73,10.69,10.725,375459.0
2021-07-21,10.82,10.865,10.81,10.865,383629.0
2021-07-22,10.92,10.955,10.91,10.935,330202.0
2021-07-23,10.945,10.955,10.91,10.935,375975.0
2021-07-26,11.04,11.04,10.98,11.005,368109.0
2021-07-27,10.97,10.99,10.945,10.99,411900.0
2021-07-28,10.91,10.935,10.88,10.91,504573.0
2021-07-29,10.925,10.925,10.89,10.91,285233.0
2021-07-30,10.91,10.91,10.865,10.89,463485.0
2021-08-02,10.995,11.06,10.995,11.03,486684.0
2021-08-03,10.97,10.97,10.9,10.92,361157.0
2021-08-04,10.995,10.995,10.925,10.955,513927.0
2021-08-05,10.97,10.99,10.96,10.96,351223.0
2021-08-06,10.995,11.03,10.99,11.025,306529.0
2021-08-09,11.04,11.07,11.03,11.03,382464.0
2021-08-10,11.085,11.105,11.07,11.075,477362.0
2021-08-11,11.05,11.06,11.04,11.05,505171.0
2021-08-12,11.075,11.075,11.015,11.025,517113.0
2021-08-13,11.075,11.095,11.07,11.085,599315.0
2021-08-16,11.13,11.13,11.06,11.085,357433.0
2021-08-17,11.14,11.175,11.13,11.155,680246.0
2021-08-18,11.155,11.21,11.14,11.19,425808.0
2021-08-19,11.19,11.19,11.12,11.175,747213.0
2021-08-20,11.235,11.28,11.235,11.26,451098.0
2021-08-23,11.375,11.41,11.37,11.405,613745.0
2021-08-24,11.475,11.485,11.375,11.395,630532.0
2021-08-25,11.375,11.42,11.37,11.385,667142.0
2021-08-26,11.405,11.405,11.325,11.35,379364.0
2021-08-27,11.325,11.37,11.315,11.35,505239.0
2021-08-30,11.385,11.385,11.335,11.36,721835.0
2021-08-31,11.465,11.465,11.375,11.405,473274.0
2021-09-01,11.41,11.41,11.35,11.375,542967.0
2021-09-02,11.29,11.305,11.27,11.27,515662.0
2021-09-03,11.315,11.315,11.245,11.255,644061.0
2021-09-06,11.26,11.28,11.21,11.28,572906.0
2021-09-07,11.29,11.305,11.225,11.29,476853.0
2021-09-08,11.255,11.28,11.245,11.28,343613.0
2021-09-09,11.255,11.27,11.21,11.225,423674.0
2021-09-10,11.21,11.245,11.2,11.235,407235.0
2021-09-13,11.245,11.245,11.155,11.185,618131.0
2021-09-14,11.185,11.245,11.175,11.235,292066.0
2021-09-15,11.225,11.245,11.21,11.22,331278.0
2021-09-16,11.225,11.26,11.225,11.245,297166.0
2021-09-17,11.305,11.325,11.28,11.305,322609.0
2021-09-20,11.295,11.295,11.175,11.19,505755.0
2021-09-21,11.075,11.11,11.06,11.095,556104.0
2021-09-22,11.105,11.14,11.05,11.12,421473.0
2021-09-23,11.26,11.27,11.235,11.255,375016.0
2021-09-24,11.29,11.29,11.26,11.28,255361.0
2021-09-27,11.305,11.35,11.295,11.35,398859.0
2021-09-28,11.21,11.22,11.165,11.185,639798.0
2021-09-29,11.085,11.085,11.025,11.04,782289.0
2021-09-30,11.13,11.14,11.085,11.13,460093.0
2021-10-01,10.96,11.085,10.845,10.89,581614.0
2021-10-04,11.04,11.12,10.875,10.92,373852.0
2021-10-05,10.855,10.855,10.67,10.75,524626.0
2021-10-06,10.855,10.855,10.74,10.775,330864.0
2021-10-07,10.845,10.91,10.845,10.875,485892.0
2021-10-08,10.98,10.98,10.91,10.935,772439.0
2021-10-11,10.945,10.945,10.83,10.865,522834.0
2021-10-12,10.765,10.765,10.69,10.695,450343.0
2021-10-13,10.715,10.785,10.715,10.785,445927.0
2021-10-14,10.88,10.88,10.775,10.795,611887.0
2021-10-15,10.955,10.96,10.89,10.945,431534.0
2021-10-18,10.97,11.025,10.955,11.005,372231.0
2021-10-19,11.04,11.075,10.98,10.99,493625.0
2021-10-20,11.04,11.06,10.995,11.005,470737.0
2021-10-21,10.995,10.995,10.925,10.96,430432.0
2021-10-22,11.03,11.095,11.03,11.075,256680.0
2021-10-25,11.12,11.12,11.075,11.095,410326.0
2021-10-26,11.13,11.145,11.105,11.11,625833.0
2021-10-27,11.12,11.14,11.06,11.095,377467.0
2021-10-28,11.05,11.075,11.005,11.025,387840.0
2021-10-29,11.04,11.04,10.99,10.995,238172.0
2021-11-01,11.175,11.175,11.105,11.13,316247.0
2021-11-02,11.14,11.145,11.075,11.145,241440.0
2021-11-03,11.295,11.385,11.245,11.28,308010.0
2021-11-04,11.315,11.375,11.305,11.375,366799.0
2021-11-05,11.52,11.545,11.5,11.5,305258.0
2021-11-08,11.525,11.56,11.51,11.525,287274.0
2021-11-09,11.66,11.66,11.545,11.545,430847.0
2021-11-10,11.58,11.625,11.535,11.545,390730.0
2021-11-11,11.57,11.615,11.525,11.6,454365.0
2021-11-12,11.66,11.685,11.625,11.675,364367.0
2021-11-15,11.685,11.705,11.65,11.66,588589.0
2021-11-16,11.66,11.66,11.615,11.635,445193.0
2021-11-17,11.75,11.8,11.75,11.785,404073.0
2021-11-18,11.785,11.8,11.755,11.785,482385.0
2021-11-19,11.835,11.835,11.785,11.825,552737.0
2021-11-22,11.88,11.925,11.825,11.835,521915.0
2021-11-23,11.845,11.845,11.695,11.75,711812.0
2021-11-24,11.74,11.74,11.67,11.695,893665.0
2021-11-25,11.8,11.835,11.79,11.835,1054649.0
2021-11-26,11.94,11.94,11.75,11.755,465451.0
2021-11-29,11.705,11.73,11.625,11.685,801844.0
2021-11-30,11.775,11.81,11.75,11.765,425550.0
2021-12-01,11.75,11.75,11.6,11.64,981908.0
2021-12-02,11.605,11.605,11.5,11.59,529806.0
2021-12-03,11.72,11.75,11.64,11.715,475055.0
2021-12-06,11.715,11.74,11.685,11.72,547651.0
2021-12-07,11.765,11.765,11.72,11.73,500195.0
2021-12-08,11.96,11.995,11.925,11.95,536521.0
2021-12-09,11.9,11.915,11.865,11.865,366642.0
2021-12-10,11.865,11.89,11.785,11.79,549109.0
2021-12-13,11.935,11.95,11.835,11.845,440911.0
2021-12-14,11.845,11.845,11.75,11.8,422078.0
2021-12-15,11.72,11.73,11.685,11.72,525213.0
2021-12-16,11.825,11.88,11.82,11.88,311672.0
2021-12-17,11.8,11.8,11.65,11.66,564438.0
2021-12-20,11.73,11.74,11.51,11.545,376569.0
2021-12-21,11.485,11.64,11.485,11.64,653419.0
2021-12-22,11.715,11.81,11.695,11.75,326494.0
2021-12-23,11.855,11.855,11.73,11.75,398080.0
2021-12-24,11.755,11.905,11.75,11.755,188246.0
2021-12-29,11.96,11.96,11.905,11.925,535198.0
2021-12-30,11.915,11.915,11.855,11.88,375794.0
2021-12-31,11.925,11.925,11.81,11.845,135635.0
2022-01-04,12.03,12.03,11.95,11.995,370155.0
2022-01-05,11.985,11.985,11.855,11.86,367864.0
2022-01-06,11.74,11.745,11.65,11.675,481133.0
2022-01-07,11.855,11.88,11.74,11.775,419798.0
2022-01-10,11.745,11.745,11.585,11.64,673070.0
2022-01-11,11.685,11.685,11.57,11.595,453357.0
2022-01-12,11.71,11.71,11.66,11.685,287548.0
2022-01-13,11.7,11.7,11.55,11.58,492961.0
2022-01-14,11.58,11.585,11.435,11.47,524708.0
2022-01-17,11.615,11.615,11.535,11.545,383039.0
2022-01-18,11.625,11.63,11.535,11.55,443699.0
2022-01-19,11.535,11.535,11.32,11.32,485234.0
2022-01-20,11.24,11.28,11.155,11.26,399716.0
2022-01-21,11.135,11.165,11.055,11.09,997447.0
2022-01-24,10.985,11.075,10.975,11.055,526242.0
2022-01-25,11.02,11.055,10.89,10.895,522365.0
2022-01-27,10.935,10.985,10.74,10.78,534331.0
2022-01-28,10.985,11.065,10.97,11.02,556662.0
2022-01-31,11.295,11.375,11.25,11.305,417768.0
2022-02-01,11.4,11.43,11.34,11.385,278424.0
2022-02-02,11.385,11.41,11.34,11.385,509270.0
2022-02-03,11.455,11.535,11.28,11.375,258360.0
2022-02-04,11.285,11.35,11.205,11.25,278115.0
2022-02-07,11.365,11.365,11.205,11.25,201184.0
2022-02-08,11.315,11.315,11.19,11.235,277410.0
2022-02-09,11.25,11.33,11.25,11.315,198968.0
2022-02-10,11.42,11.455,11.395,11.4,230673.0
2022-02-11,11.225,11.24,11.19,11.215,303524.0
2022-02-14,11.12,11.12,10.975,11.075,550263.0
2022-02-15,11.03,11.03,10.96,10.975,726654.0
2022-02-16,11.155,11.2,11.145,11.18,363260.0
2022-02-17,11.145,11.18,11.075,11.1,432707.0
2022-02-18,10.975,10.975,10.855,10.925,413602.0
2022-02-21,10.845,10.845,10.695,10.775,509175.0
2022-02-22,10.615,10.63,10.49,10.525,395989.0
2022-02-23,10.57,10.66,10.57,10.63,384021.0
2022-02-24,10.385,10.465,10.17,10.2,677970.0
2022-02-25,10.51,10.595,10.5,10.51,296272.0
2022-02-28,10.57,10.615,10.455,10.51,598398.0
2022-03-01,10.55,10.665,10.55,10.615,278741.0
2022-03-02,10.41,10.465,10.32,10.365,628046.0
2022-03-03,10.435,10.48,10.41,10.445,254163.0
2022-03-04,10.42,10.42,10.12,10.145,416955.0
2022-03-07,10.09,10.09,9.72,9.82,625066.0
2022-03-08,9.79,9.79,9.695,9.755,410220.0
2022-03-09,9.775,9.88,9.75,9.845,607191.0
2022-03-10,10.04,10.155,10.04,10.055,439907.0
2022-03-11,10.015,10.015,9.865,9.88,240469.0
2022-03-14,9.905,10.015,9.905,9.995,321979.0
2022-03-15,10.015,10.085,9.995,10.055,281867.0
2022-03-16,10.245,10.25,10.205,10.225,226162.0
2022-03-17,10.435,10.455,10.36,10.385,416889.0
2022-03-18,10.445,10.445,10.33,10.35,312874.0
2022-03-21,10.51,10.595,10.465,10.51,255993.0
2022-03-22,10.58,10.58,10.435,10.465,316986.0
2022-03-23,10.58,10.59,10.48,10.535,224133.0
2022-03-24,10.395,10.395,10.25,10.35,604783.0
2022-03-25,10.515,10.515,10.4,10.435,408588.0
2022-03-28,10.48,10.48,10.35,10.36,520057.0
2022-03-29,10.48,10.55,10.48,10.55,373906.0
2022-03-30,10.64,10.705,10.64,10.64,280788.0
2022-03-31,10.685,10.705,10.59,10.66,365439.0
2022-04-01,10.595,10.595,10.48,10.515,509215.0
2022-04-04,10.525,10.56,10.445,10.48,308840.0
2022-04-05,10.545,10.545,10.395,10.4,243845.0
2022-04-06,10.395,10.395,10.27,10.32,728979.0
2022-04-07,10.305,10.32,10.215,10.28,340463.0
2022-04-08,10.43,10.43,10.285,10.34,265726.0
2022-04-11,10.34,10.34,10.245,10.27,396850.0
2022-04-12,10.26,10.26,10.13,10.135,532944.0
2022-04-13,10.135,10.17,10.09,10.165,580009.0
2022-04-14,10.18,10.27,10.18,10.235,181517.0
2022-04-19,10.25,10.285,10.155,10.18,409594.0
2022-04-20,10.215,10.26,10.2,10.2,808981.0
2022-04-21,10.235,10.295,10.235,10.27,561058.0
2022-04-22,10.235,10.235,10.1,10.18,460286.0
2022-04-26,10.19,10.235,10.165,10.18,485804.0
2022-04-27,10.02,10.02,9.96,9.98,860513.0
2022-04-28,10.155,10.155,10.055,10.13,719799.0
2022-04-29,10.2,10.28,10.19,10.27,714010.0
2022-05-02,10.135,10.135,10.005,10.075,286177.0
2022-05-03,10.13,10.13,10.015,10.02,457692.0
2022-05-04,10.145,10.145,10.015,10.04,380216.0
2022-05-05,10.165,10.165,10.065,10.11,216153.0
2022-05-06,9.985,9.985,9.845,9.94,282987.0
2022-05-09,9.865,9.865,9.775,9.845,508797.0
2022-05-10,9.73,9.74,9.625,9.695,595053.0
2022-05-11,9.695,9.75,9.695,9.72,435633.0
2022-05-12,9.64,9.64,9.525,9.595,412432.0
2022-05-13,9.65,9.73,9.64,9.695,406525.0
2022-05-16,9.825,9.845,9.785,9.82,348917.0
2022-05-17,9.775,9.775,9.67,9.685,370567.0
2022-05-18,9.82,9.855,9.8,9.82,375239.0
2022-05-19,9.51,9.545,9.5,9.525,856648.0
2022-05-20,9.545,9.595,9.48,9.555,484160.0
2022-05-23,9.605,9.605,9.525,9.56,366140.0
2022-05-24,9.625,9.625,9.52,9.535,642856.0
2022-05-25,9.535,9.59,9.51,9.545,339187.0
2022-05-26,9.605,9.65,9.595,9.625,222241.0
2022-05-27,9.765,9.835,9.74,9.75,331974.0
2022-05-30,9.94,9.995,9.935,9.995,380368.0
2022-05-31,9.995,10.02,9.915,9.915,512163.0
2022-06-01,9.905,9.905,9.825,9.855,197625.0
2022-06-02,9.775,9.775,9.695,9.775,156978.0
2022-06-03,9.82,9.845,9.81,9.845,188167.0
2022-06-06,9.825,9.825,9.73,9.81,426019.0
2022-06-07,9.81,9.845,9.65,9.74,320850.0
2022-06-08,9.755,9.82,9.755,9.81,351536.0
2022-06-09,9.82,9.82,9.74,9.755,397388.0
2022-06-10,9.73,9.73,9.615,9.635,636834.0
2022-06-14,9.28,9.28,9.175,9.28,861625.0
2022-06-15,9.225,9.27,9.18,9.235,402282.0
2022-06-16,9.235,9.325,9.165,9.175,589744.0
2022-06-17,8.95,8.98,8.855,8.945,505101.0
2022-06-20,9.11,9.12,8.995,9.04,455098.0
2022-06-21,9.165,9.175,9.075,9.165,277223.0
2022-06-22,9.2,9.245,9.145,9.155,331665.0
2022-06-23,9.235,9.315,9.235,9.295,407646.0
2022-06-24,9.385,9.455,9.34,9.44,706373.0
2022-06-27,9.58,9.695,9.57,9.65,359488.0
2022-06-28,9.695,9.695,9.58,9.64,462227.0
2022-06-29,9.52,9.52,9.43,9.475,655127.0
2022-06-30,9.505,9.505,9.35,9.35,337681.0
2022-07-01,9.385,9.385,9.295,9.35,582103.0
2022-07-04,9.44,9.485,9.43,9.45,719981.0
2022-07-05,9.485,9.485,9.42,9.465,302793.0
2022-07-06,9.53,9.54,9.465,9.495,262718.0
2022-07-07,9.55,9.585,9.52,9.555,268222.0
2022-07-08,9.675,9.675,9.575,9.61,119062.0
2022-07-11,9.63,9.63,9.555,9.565,294277.0
2022-07-12,9.645,9.72,9.6,9.62,184568.0
2022-07-13,9.63,9.63,9.565,9.595,171172.0
2022-07-14,9.565,9.565,9.485,9.51,214282.0
2022-07-15,9.595,9.595,9.5,9.565,301055.0
2022-07-18,9.64,9.71,9.64,9.71,291899.0
2022-07-19,9.695,9.695,9.555,9.575,233610.0
2022-07-20,9.745,9.81,9.73,9.765,309931.0
2022-07-21,9.82,9.82,9.775,9.81,321311.0
2022-07-22,9.83,9.855,9.8,9.84,582290.0
2022-07-25,9.875,9.875,9.785,9.8,310802.0
2022-07-26,9.82,9.82,9.685,9.73,502409.0
2022-07-27,9.73,9.745,9.64,9.7,397776.0
2022-07-28,9.795,9.84,9.73,9.765,574799.0
2022-07-29,9.89,9.945,9.875,9.91,378745.0
2022-08-01,9.985,10.0,9.955,9.975,409555.0
2022-08-02,10.0,10.02,9.92,10.02,505668.0
2022-08-03,10.03,10.09,10.02,10.045,353917.0
2022-08-04,10.12,10.155,10.1,10.145,539522.0
2022-08-05,10.175,10.2,10.155,10.175,375035.0
2022-08-08,10.175,10.2,10.165,10.185,246812.0
2022-08-09,10.155,10.155,10.09,10.13,300631.0
2022-08-10,10.09,10.09,10.03,10.04,177190.0
2022-08-11,10.19,10.19,10.09,10.13,213949.0
2022-08-12,10.11,10.11,10.055,10.075,274992.0
2022-08-15,10.2,10.235,10.165,10.235,665038.0
2022-08-16,10.335,10.375,10.31,10.345,374200.0
2022-08-17,10.375,10.43,10.345,10.41,322134.0
2022-08-18,10.41,10.43,10.375,10.41,385192.0
2022-08-19,10.435,10.455,10.41,10.42,236025.0
2022-08-22,10.375,10.375,10.265,10.275,318552.0
2022-08-23,10.23,10.23,10.075,10.1,728281.0
2022-08-24,10.075,10.075,9.975,10.02,248848.0
2022-08-25,10.03,10.1,10.0,10.03,426349.0
2022-08-26,10.11,10.12,10.075,10.085,385258.0
2022-08-29,9.855,9.855,9.755,9.82,297884.0
2022-08-30,9.82,9.83,9.765,9.8,642566.0
2022-08-31,9.8,9.81,9.755,9.775,593006.0
2022-09-01,9.665,9.695,9.64,9.645,384929.0
2022-09-02,9.71,9.745,9.7,9.71,369660.0
2022-09-05,9.695,9.695,9.63,9.645,437953.0
2022-09-06,9.655,9.695,9.645,9.685,245178.0
2022-09-07,9.695,9.71,9.655,9.695,502857.0
2022-09-08,9.9,9.91,9.84,9.9,177076.0
2022-09-09,9.92,9.94,9.865,9.885,117635.0
2022-09-12,10.01,10.055,9.965,9.975,436844.0
2022-09-13,9.985,10.045,9.985,10.045,159303.0
2022-09-14,9.89,9.89,9.775,9.82,183704.0
2022-09-15,9.8,9.845,9.765,9.795,333791.0
2022-09-16,9.755,9.775,9.64,9.71,370983.0
2022-09-19,9.71,9.71,9.63,9.63,432566.0
2022-09-20,9.71,9.72,9.685,9.72,153213.0
2022-09-21,9.61,9.63,9.585,9.62,168639.0
2022-09-23,9.595,9.695,9.385,9.41,185804.0
2022-09-26,9.375,9.41,9.34,9.375,510871.0
2022-09-27,9.41,9.44,9.395,9.43,238963.0
2022-09-28,9.44,9.455,9.365,9.44,307424.0
2022-09-29,9.475,9.54,9.475,9.53,311321.0
2022-09-30,9.475,9.475,9.33,9.365,359525.0
2022-10-03,9.395,9.43,9.295,9.355,198620.0
2022-10-04,9.475,9.655,9.475,9.62,293048.0
2022-10-05,9.775,9.81,9.745,9.795,244326.0
2022-10-06,9.82,9.845,9.795,9.82,174109.0
2022-10-07,9.82,9.84,9.755,9.82,290920.0
2022-10-10,9.555,9.655,9.555,9.64,424023.0
2022-10-11,9.73,9.73,9.6,9.64,161778.0
2022-10-12,9.61,9.665,9.595,9.64,406310.0
2022-10-13,9.575,9.575,9.54,9.54,344381.0
2022-10-14,9.695,9.745,9.665,9.745,413034.0
2022-10-17,9.71,9.71,9.64,9.71,246511.0
2022-10-18,9.795,9.885,9.785,9.865,205885.0
2022-10-19,9.865,9.93,9.865,9.9,322591.0
2022-10-20,9.8,9.82,9.765,9.8,225497.0
2022-10-21,9.74,9.755,9.71,9.755,143201.0
2022-10-24,9.89,9.91,9.83,9.865,181222.0
2022-10-25,9.955,10.0,9.945,9.99,188666.0
2022-10-26,10.04,10.11,10.04,10.075,390450.0
2022-10-27,10.085,10.09,10.045,10.045,190727.0
2022-10-28,10.045,10.075,10.0,10.02,200050.0
2022-10-31,10.265,10.355,10.265,10.3,476394.0
2022-11-01,10.29,10.31,10.255,10.275,218978.0
2022-11-02,10.29,10.32,10.265,10.29,585025.0
2022-11-03,10.11,10.145,10.09,10.13,188737.0
2022-11-04,10.12,10.12,10.02,10.04,342380.0
2022-11-07,10.02,10.1,9.93,10.01,493333.0
2022-11-08,10.09,10.09,10.04,10.075,269835.0
2022-11-09,10.14,10.165,10.09,10.13,144827.0
2022-11-10,10.13,10.13,10.02,10.09,173535.0
2022-11-11,10.385,10.43,10.365,10.39,326283.0
2022-11-14,10.365,10.365,10.285,10.335,511249.0
2022-11-15,10.265,10.29,10.245,10.29,330839.0
2022-11-16,10.275,10.275,10.2,10.245,304746.0
2022-11-17,10.22,10.265,10.21,10.255,266777.0
2022-11-18,10.29,10.29,10.21,10.23,413251.0
2022-11-21,10.31,10.335,10.29,10.32,479888.0
2022-11-22,10.345,10.39,10.345,10.375,213063.0
2022-11-23,10.465,10.48,10.435,10.465,639096.0
2022-11-24,10.435,10.435,10.375,10.385,278539.0
2022-11-25,10.375,10.42,10.365,10.375,175624.0
2022-11-28,10.435,10.445,10.385,10.43,297132.0
2022-11-29,10.43,10.43,10.335,10.355,333160.0
2022-11-30,10.345,10.345,10.29,10.335,306258.0
2022-12-01,10.5,10.51,10.445,10.465,457122.0
2022-12-02,10.465,10.49,10.435,10.455,168000.0
2022-12-05,10.475,10.48,10.39,10.42,127644.0
2022-12-06,10.465,10.5,10.435,10.445,231298.0
2022-12-07,10.375,10.4,10.345,10.39,247709.0
2022-12-08,10.335,10.335,10.29,10.33,144382.0
2022-12-09,10.365,10.365,10.3,10.33,911995.0
2022-12-12,10.255,10.29,10.22,10.265,188439.0
2022-12-13,10.435,10.465,10.42,10.43,267652.0
2022-12-14,10.4,10.465,10.375,10.455,388354.0
2022-12-15,10.345,10.385,10.32,10.385,380162.0
2022-12-16,10.365,10.365,10.265,10.285,201008.0
2022-12-19,10.245,10.245,10.14,10.165,156191.0
2022-12-20,10.09,10.165,9.985,10.065,349584.0
2022-12-21,10.165,10.2,10.11,10.175,135904.0
2022-12-22,10.21,10.245,10.165,10.175,177310.0
2022-12-23,10.11,10.14,10.1,10.14,276863.0
2022-12-28,10.055,10.09,9.99,10.02,161481.0
2022-12-29,9.945,9.945,9.885,9.9,90401.0
2022-12-30,10.02,10.045,10.01,10.02,166682.0
2023-01-03,10.005,10.04,9.94,9.95,304465.0
2023-01-04,10.015,10.23,9.97,9.97,281440.0
2023-01-05,10.015,10.06,10.005,10.05,159723.0
2023-01-06,10.015,10.03,9.985,10.015,284341.0
2023-01-09,10.06,10.07,9.995,10.025,242069.0
2023-01-10,10.07,10.07,9.995,10.015,222184.0
2023-01-11,10.07,10.125,10.07,10.085,114168.0
2023-01-12,10.185,10.205,10.17,10.195,119273.0
2023-01-13,10.175,10.185,10.14,10.15,252327.0
2023-01-16,10.17,10.195,10.14,10.195,262153.0
2023-01-17,10.195,10.23,10.17,10.17,106227.0
2023-01-18,10.17,10.225,10.14,10.195,421063.0
2023-01-19,10.14,10.215,10.13,10.205,150610.0
2023-01-20,10.195,10.195,10.075,10.095,433507.0
2023-01-23,10.15,10.185,10.14,10.17,321549.0
2023-01-24,10.195,10.225,10.185,10.225,332523.0
2023-01-25,10.225,10.225,10.075,10.105,547192.0
2023-01-27,10.13,10.175,10.115,10.14,148724.0
2023-01-30,10.205,10.205,10.15,10.195,362108.0
2023-01-31,10.16,10.215,10.16,10.175,331272.0
2023-02-01,10.27,10.315,10.24,10.26,356650.0
2023-02-02,10.285,10.33,10.28,10.315,322577.0
2023-02-03,10.425,10.495,10.425,10.485,389807.0
2023-02-06,10.55,10.605,10.525,10.535,562361.0
2023-02-07,10.54,10.585,10.485,10.515,224866.0
2023-02-08,10.525,10.57,10.525,10.56,144809.0
2023-02-09,10.54,10.57,10.525,10.525,271630.0
2023-02-10,10.515,10.525,10.485,10.505,114063.0
2023-02-13,10.505,10.505,10.425,10.43,199767.0
2023-02-14,10.505,10.54,10.485,10.485,237806.0
2023-02-15,10.505,10.535,10.46,10.535,203049.0
2023-02-16,10.605,10.735,10.55,10.66,266800.0
2023-02-17,10.605,10.625,10.57,10.605,198951.0
2023-02-20,10.56,10.58,10.535,10.535,172908.0
2023-02-21,10.47,10.505,10.46,10.495,152944.0
2023-02-22,10.45,10.47,10.36,10.415,341955.0
2023-02-23,10.46,10.485,10.45,10.48,177430.0
2023-02-24,10.515,10.525,10.47,10.505,127351.0
2023-02-27,10.515,10.55,10.47,10.54,205610.0
2023-02-28,10.56,10.58,10.535,10.57,228659.0
2023-03-01,10.525,10.535,10.47,10.505,236296.0
2023-03-02,10.47,10.485,10.425,10.45,151377.0
2023-03-03,10.525,10.57,10.495,10.515,125848.0
2023-03-06,10.635,10.695,10.625,10.68,382999.0
2023-03-07,10.695,10.795,10.695,10.775,238520.0
2023-03-08,10.76,10.785,10.76,10.77,179491.0
2023-03-09,10.825,10.825,10.78,10.78,699894.0
2023-03-10,10.66,10.66,10.55,10.585,208201.0
2023-03-13,10.495,10.58,10.47,10.485,190767.0
2023-03-14,10.33,10.38,10.295,10.33,166635.0
2023-03-15,10.37,10.43,10.37,10.395,178740.0
2023-03-16,10.385,10.44,10.36,10.44,150639.0
2023-03-17,10.47,10.495,10.395,10.425,185059.0
2023-03-20,10.37,10.385,10.33,10.34,328610.0
2023-03-21,10.425,10.48,10.395,10.47,109572.0
2023-03-22,10.615,10.65,10.595,10.625,148469.0
2023-03-23,10.495,10.495,10.44,10.46,282814.0
2023-03-24,10.515,10.55,10.495,10.515,124170.0
2023-03-27,10.605,10.88,10.585,10.625,157586.0
2023-03-28,10.635,10.635,10.54,10.57,126153.0
2023-03-29,10.515,10.55,10.48,10.535,115399.0
2023-03-30,10.65,10.695,10.64,10.65,134567.0
2023-03-31,10.74,10.75,10.695,10.74,95445.0
2023-04-03,10.89,10.915,10.84,10.88,299500.0
2023-04-04,10.76,10.785,10.735,10.77,554438.0
2023-04-05,10.78,10.785,10.725,10.785,521466.0
2023-04-06,10.77,10.785,10.735,10.785,523525.0
2023-04-11,10.905,10.94,10.87,10.89,301157.0
2023-04-12,10.925,10.94,10.88,10.905,117381.0
2023-04-13,10.815,10.85,10.785,10.815,189349.0
2023-04-14,10.825,10.835,10.785,10.825,97924.0
2023-04-17,10.905,10.935,10.895,10.915,147835.0
2023-04-18,10.905,10.925,10.87,10.89,139994.0
2023-04-19,10.915,10.925,10.88,10.895,149693.0
2023-04-20,10.89,10.905,10.86,10.88,301491.0
2023-04-21,10.815,10.86,10.795,10.86,342731.0
2023-04-24,10.89,10.915,10.88,10.89,116578.0
2023-04-26,10.89,10.895,10.805,10.895,167506.0
2023-04-27,10.835,10.85,10.805,10.825,170501.0
2023-04-28,10.905,10.95,10.895,10.94,229254.0
2023-05-01,11.015,11.04,10.99,11.005,127582.0
2023-05-02,11.005,11.015,10.87,10.88,245743.0
2023-05-03,10.805,10.835,10.785,10.815,253112.0
2023-05-04,10.805,10.805,10.715,10.735,186819.0
2023-05-05,10.66,10.66,10.57,10.585,363212.0
2023-05-08,10.685,10.725,10.65,10.66,566549.0
2023-05-09,10.66,10.695,10.66,10.695,115420.0
2023-05-10,10.66,10.68,10.65,10.66,118375.0
2023-05-11,10.68,10.695,10.65,10.68,80694.0
2023-05-12,10.735,10.785,10.735,10.785,105738.0
2023-05-15,10.805,10.825,10.78,10.795,136718.0
2023-05-16,10.805,10.835,10.78,10.835,226448.0
2023-05-17,10.805,10.84,10.785,10.835,154949.0
2023-05-18,10.915,10.97,10.905,10.95,275578.0
2023-05-19,11.095,11.125,11.08,11.09,173012.0
2023-05-22,11.035,11.09,11.005,11.09,187571.0
2023-05-23,11.09,11.115,11.05,11.05,203901.0
2023-05-24,10.98,11.04,10.98,11.025,108905.0
2023-05-25,11.05,11.115,11.05,11.115,222427.0
2023-05-26,11.18,11.215,11.16,11.17,326273.0
2023-05-29,11.36,11.37,11.29,11.295,161619.0
2023-05-30,11.305,11.37,11.27,11.35,226978.0
2023-05-31,11.35,11.35,11.305,11.325,142691.0
2023-06-01,11.26,11.305,11.235,11.26,251326.0
2023-06-02,11.29,11.305,11.235,11.27,199156.0
2023-06-05,11.38,11.39,11.35,11.39,623824.0
2023-06-06,11.36,11.37,11.255,11.27,378757.0
2023-06-07,11.29,11.305,11.25,11.26,317867.0
2023-06-08,11.25,11.25,11.195,11.215,197024.0
2023-06-09,11.215,11.235,11.19,11.215,164064.0
2023-06-13,11.245,11.305,11.245,11.29,324707.0
2023-06-14,11.29,11.335,11.29,11.315,149721.0
2023-06-15,11.29,11.325,11.205,11.215,475656.0
2023-06-16,11.25,11.26,11.215,11.235,273191.0
2023-06-19,11.235,11.28,11.205,11.245,155006.0
2023-06-20,11.245,11.29,11.205,11.28,613749.0
2023-06-21,11.29,11.335,11.29,11.325,215501.0
2023-06-22,11.205,11.27,11.205,11.245,225450.0
2023-06-23,11.295,11.345,11.28,11.335,246325.0
2023-06-26,11.36,11.36,11.335,11.36,340735.0
2023-06-27,11.335,11.35,11.26,11.315,271681.0
2023-06-28,11.405,11.58,11.395,11.515,201633.0
2023-06-29,11.56,11.635,11.55,11.56,461212.0
2023-06-30,11.57,11.635,11.53,11.57,373385.0
2023-07-03,11.645,11.705,11.625,11.655,419937.0
2023-07-04,11.635,11.675,11.59,11.655,292821.0
2023-07-05,11.625,11.625,11.57,11.6,266726.0
2023-07-06,11.61,11.625,11.55,11.55,191529.0
2023-07-07,11.54,11.55,11.505,11.525,181102.0
2023-07-10,11.435,11.435,11.38,11.4,235458.0
2023-07-11,11.525,11.57,11.505,11.56,821211.0
2023-07-12,11.61,11.62,11.515,11.57,260729.0
2023-07-13,11.56,11.58,11.525,11.53,215340.0
2023-07-14,11.53,11.53,11.485,11.53,250951.0
2023-07-17,11.55,11.62,11.54,11.62,216955.0
2023-07-18,11.655,11.705,11.635,11.685,304226.0
2023-07-19,11.74,11.82,11.74,11.81,189731.0
2023-07-20,11.835,11.855,11.725,11.77,202441.0
2023-07-21,11.73,11.77,11.725,11.75,133673.0
2023-07-24,11.79,11.82,11.78,11.78,243257.0
2023-07-25,11.8,11.835,11.75,11.76,244783.0
2023-07-26,11.74,11.905,11.73,11.8,236442.0
2023-07-27,11.81,11.81,11.73,11.79,133275.0
2023-07-28,11.845,11.99,11.845,11.97,398992.0
2023-07-31,12.045,12.045,11.94,11.96,173276.0
2023-08-01,11.96,12.075,11.94,12.035,271348.0
2023-08-02,12.045,12.105,12.035,12.105,219680.0
2023-08-03,12.055,12.055,12.01,12.01,194682.0
2023-08-04,11.96,11.99,11.925,11.97,293437.0
2023-08-07,11.925,11.93,11.875,11.925,171351.0
2023-08-08,11.99,12.03,11.99,12.02,191128.0
2023-08-09,11.97,12.0,11.94,11.97,177214.0
2023-08-10,11.93,11.96,11.925,11.94,202442.0
2023-08-11,12.0,12.01,11.96,11.98,198107.0
2023-08-14,11.98,12.01,11.94,11.95,150467.0
2023-08-15,12.055,12.105,12.02,12.03,166749.0
2023-08-16,12.0,12.03,11.98,11.99,162947.0
2023-08-17,11.98,12.075,11.98,12.045,181405.0
2023-08-18,11.915,11.93,11.875,11.915,272996.0
2023-08-21,11.925,11.93,11.895,11.915,150465.0
2023-08-22,12.0,12.02,11.97,12.01,102473.0
2023-08-23,11.96,11.99,11.94,11.99,120914.0
2023-08-24,12.045,12.105,12.035,12.095,251337.0
2023-08-25,11.96,11.96,11.925,11.94,192415.0
2023-08-28,12.02,12.03,11.98,12.02,501441.0
2023-08-29,12.075,12.095,12.03,12.065,140688.0
2023-08-30,12.14,12.22,12.14,12.14,169715.0
2023-08-31,12.17,12.255,12.17,12.245,153476.0
2023-09-01,12.19,12.245,12.17,12.23,213567.0
2023-09-04,12.275,12.275,12.23,12.245,258111.0
2023-09-05,12.245,12.34,12.23,12.335,198366.0
2023-09-06,12.34,12.37,12.295,12.305,207642.0
2023-09-07,12.275,12.295,12.23,12.235,138557.0
2023-09-08,12.245,12.245,12.19,12.2,113636.0
2023-09-11,12.2,12.21,12.125,12.15,304528.0
2023-09-12,12.16,12.17,12.135,12.15,110322.0
2023-09-13,12.15,12.15,12.095,12.14,304902.0
2023-09-14,12.15,12.17,12.085,12.15,209490.0
2023-09-15,12.16,12.21,12.135,12.16,190165.0
2023-09-18,12.075,12.105,12.03,12.03,124733.0
2023-09-19,12.03,12.055,12.02,12.035,173469.0
2023-09-20,11.99,11.99,11.95,11.96,157019.0
2023-09-21,11.96,11.96,11.895,11.94,161767.0
2023-09-22,11.79,11.8,11.76,11.79,380077.0
2023-09-25,11.76,11.8,11.715,11.79,155086.0
2023-09-26,11.78,11.78,11.695,11.725,180062.0
2023-09-27,11.675,11.74,11.645,11.73,171427.0
2023-09-28,11.74,11.75,11.665,11.705,149912.0
2023-09-29,11.695,11.695,11.6,11.625,180449.0
2023-10-02,11.685,11.76,11.675,11.75,97542.0
2023-10-03,11.75,11.8,11.725,11.79,150992.0
2023-10-04,11.675,11.695,11.59,11.59,138878.0
2023-10-05,11.675,11.75,11.645,11.645,396552.0
2023-10-06,11.665,11.685,11.645,11.675,305422.0
2023-10-09,11.725,11.76,11.705,11.76,171564.0
2023-10-10,11.76,11.8,11.73,11.8,327054.0
2023-10-11,11.82,11.875,11.81,11.875,157349.0
2023-10-12,11.94,11.99,11.94,11.97,335475.0
2023-10-13,12.075,12.105,12.055,12.085,176537.0
2023-10-16,12.035,12.065,11.97,11.97,139118.0
2023-10-17,12.0,12.055,11.98,11.99,248947.0
2023-10-18,11.97,11.97,11.915,11.915,261067.0
2023-10-19,11.83,11.875,11.79,11.855,456521.0
2023-10-20,11.695,11.725,11.655,11.715,133063.0
2023-10-23,11.635,11.635,11.58,11.61,152827.0
2023-10-24,11.58,11.58,11.515,11.525,147055.0
2023-10-25,11.55,11.57,11.495,11.515,247058.0
2023-10-26,11.525,11.525,11.485,11.495,201012.0
2023-10-27,11.435,11.435,11.34,11.35,195663.0
2023-10-30,11.295,11.295,11.22,11.245,270556.0
2023-10-31,11.295,11.33,11.275,11.315,187994.0
2023-11-01,11.4,11.475,11.4,11.475,149751.0
2023-11-02,11.485,11.495,11.445,11.475,123905.0
2023-11-03,11.58,11.645,11.58,11.645,261526.0
2023-11-06,11.695,11.725,11.61,11.635,165853.0
2023-11-07,11.655,11.75,11.625,11.73,349240.0
2023-11-08,11.77,11.845,11.77,11.79,169412.0
2023-11-09,11.865,11.905,11.855,11.875,77689.0
2023-11-10,11.905,11.915,11.855,11.895,101650.0
2023-11-13,12.02,12.045,11.99,12.01,237171.0
2023-11-14,12.01,12.055,12.0,12.045,176134.0
2023-11-15,12.065,12.125,12.065,12.115,205076.0
2023-11-16,12.055,12.115,12.03,12.105,114577.0
2023-11-17,12.115,12.15,12.105,12.15,134604.0
2023-11-20,12.135,12.14,12.0,12.045,193761.0
2023-11-21,12.105,12.135,12.075,12.085,129528.0
2023-11-22,12.095,12.105,12.035,12.065,100366.0
2023-11-23,12.085,12.135,12.085,12.105,99816.0
2023-11-24,12.105,12.135,12.085,12.095,94590.0
2023-11-27,12.115,12.125,12.035,12.075,156442.0
2023-11-28,12.055,12.055,11.97,11.97,135397.0
2023-11-29,11.96,11.98,11.915,11.97,154877.0
2023-11-30,12.03,12.095,12.03,12.03,225283.0
2023-12-01,12.055,12.14,12.055,12.14,152101.0
2023-12-04,12.14,12.14,12.055,12.115,165637.0
2023-12-05,12.115,12.19,12.115,12.16,237835.0
2023-12-06,12.23,12.275,12.22,12.245,166087.0
2023-12-07,12.245,12.285,12.23,12.285,128614.0
2023-12-08,12.23,12.245,12.18,12.18,140120.0
2023-12-11,12.275,12.36,12.275,12.35,273314.0
2023-12-12,12.39,12.43,12.35,12.35,250508.0
2023-12-13,12.505,12.54,12.495,12.515,219494.0
2023-12-14,12.515,12.525,12.41,12.43,198419.0
2023-12-15,12.485,12.495,12.445,12.465,217540.0
2023-12-18,12.455,12.465,12.42,12.465,290737.0
2023-12-19,12.465,12.475,12.42,12.445,164406.0
2023-12-20,12.445,12.465,12.4,12.435,271168.0
2023-12-21,12.35,12.35,12.285,12.295,193230.0
2023-12-22,12.285,12.325,12.285,12.295,261559.0
2023-12-27,12.34,12.35,12.295,12.295,82489.0
2023-12-28,12.315,12.38,12.295,12.37,162878.0
2023-12-29,12.39,12.39,12.34,12.34,80558.0
2024-01-02,12.34,12.435,12.34,12.34,178165.0
2024-01-03,12.36,12.36,12.315,12.34,84380.0
2024-01-04,12.285,12.295,12.235,12.255,131324.0
2024-01-05,12.295,12.34,12.295,12.325,79770.0
2024-01-08,12.33,12.37,12.325,12.35,104348.0
2024-01-09,12.505,12.55,12.495,12.535,225572.0
2024-01-10,12.55,12.61,12.545,12.57,216672.0
2024-01-11,12.64,12.695,12.64,12.665,250410.0
2024-01-12,12.685,12.715,12.655,12.665,163116.0
2024-01-15,12.675,12.725,12.665,12.695,126156.0
2024-01-16,12.77,12.79,12.725,12.76,144293.0
2024-01-17,12.83,12.885,12.83,12.86,209707.0
2024-01-18,12.87,12.905,12.84,12.84,121782.0
2024-01-19,12.905,12.955,12.905,12.945,159822.0
2024-01-22,13.05,13.115,13.04,13.115,163157.0
2024-01-23,13.165,13.185,13.095,13.095,107536.0
2024-01-24,13.125,13.185,13.125,13.165,149081.0
2024-01-25,13.195,13.22,13.175,13.195,145092.0
2024-01-29,13.25,13.25,13.165,13.175,291733.0
2024-01-30,13.25,13.29,13.24,13.29,188501.0
2024-01-31,13.29,13.345,13.27,13.345,327889.0
2024-02-01,13.29,13.315,13.23,13.315,136122.0
2024-02-02,13.385,13.385,13.325,13.335,353063.0
2024-02-05,13.5,13.525,13.46,13.47,383835.0
2024-02-06,13.545,13.575,13.51,13.535,152436.0
2024-02-07,13.525,13.575,13.52,13.525,424493.0
2024-02-08,13.64,13.69,13.64,13.66,369508.0
2024-02-09,13.74,13.74,13.69,13.72,488020.0
2024-02-12,13.785,13.815,13.755,13.805,301509.0
2024-02-13,13.785,13.835,13.765,13.825,187109.0
2024-02-14,13.825,13.825,13.745,13.755,279653.0
2024-02-15,13.85,13.9,13.845,13.87,240668.0
2024-02-16,13.9,13.93,13.89,13.9,272271.0
2024-02-19,13.86,13.86,13.775,13.785,217730.0
2024-02-20,13.805,13.845,13.755,13.755,167787.0
2024-02-21,13.63,13.63,13.535,13.575,264538.0
2024-02-22,13.69,13.745,13.66,13.745,511967.0
2024-02-23,13.91,13.955,13.845,13.94,176924.0
2024-02-26,13.94,13.955,13.91,13.95,194477.0
2024-02-27,13.985,14.045,13.975,13.975,238193.0
2024-02-28,13.995,14.1,13.995,14.1,128223.0
2024-02-29,14.09,14.09,14.025,14.065,187448.0
2024-03-01,14.12,14.175,14.1,14.15,151678.0
2024-03-04,14.205,14.265,14.205,14.225,285982.0
2024-03-05,14.265,14.29,14.245,14.265,168072.0
2024-03-06,14.205,14.225,14.17,14.195,160691.0
2024-03-07,14.205,14.205,14.1,14.13,220420.0
2024-03-08,14.205,14.245,14.185,14.205,392644.0
2024-03-11,14.045,14.07,14.015,14.045,242807.0
2024-03-12,14.065,14.09,14.055,14.09,212759.0
2024-03-13,14.235,14.275,14.205,14.215,238843.0
2024-03-14,14.195,14.205,14.15,14.195,283468.0
2024-03-15,14.15,14.175,14.11,14.13,253686.0
2024-03-18,14.12,14.15,14.09,14.14,171893.0
2024-03-19,14.14,14.225,14.12,14.225,349091.0
2024-03-20,14.29,14.33,14.265,14.28,215578.0
2024-03-21,14.34,14.37,14.28,14.32,201486.0
2024-03-22,14.435,14.55,14.435,14.55,220886.0
2024-03-25,14.51,14.55,14.445,14.485,361531.0
2024-03-26,14.455,14.475,14.415,14.465,308579.0
2024-03-27,14.445,14.51,14.425,14.495,203484.0
2024-03-28,14.495,14.495,14.425,14.485,374913.0
2024-04-02,14.475,14.495,14.39,14.445,373871.0
2024-04-03,14.415,14.415,14.195,14.195,305204.0
2024-04-04,14.175,14.205,14.15,14.15,159455.0
2024-04-05,13.92,13.95,13.87,13.94,242314.0
2024-04-08,14.055,14.09,14.005,14.035,262961.0
2024-04-09,14.025,14.035,13.995,14.015,125550.0
2024-04-10,13.965,13.995,13.95,13.975,163624.0
2024-04-11,13.995,14.045,13.995,14.005,218681.0
2024-04-12,14.055,14.1,14.055,14.08,285757.0
2024-04-15,14.045,14.045,13.995,14.005,351453.0
2024-04-16,13.9,13.94,13.86,13.89,466777.0
2024-04-17,13.965,13.975,13.88,13.88,224985.0
2024-04-18,13.775,13.805,13.74,13.795,326746.0
2024-04-19,13.72,13.755,13.585,13.65,363267.0
2024-04-22,13.65,13.65,13.565,13.63,277081.0
2024-04-23,13.69,13.69,13.64,13.68,197483.0
2024-04-24,13.825,13.85,13.785,13.845,413171.0
2024-04-26,13.765,13.765,13.65,13.67,369608.0
2024-04-29,13.775,13.835,13.74,13.795,242063.0
2024-04-30,13.775,13.85,13.74,13.85,214440.0
2024-05-01,13.74,13.775,13.71,13.71,216740.0
2024-05-02,13.605,13.65,13.595,13.63,326043.0
2024-05-03,13.65,13.65,13.605,13.615,232702.0
2024-05-06,13.68,13.73,13.68,13.68,259959.0
2024-05-07,13.785,13.87,13.765,13.87,213871.0
2024-05-08,13.91,13.93,13.87,13.92,279030.0
2024-05-09,13.93,13.93,13.88,13.88,138495.0
2024-05-10,13.88,13.91,13.86,13.88,263890.0
2024-05-13,13.955,13.985,13.94,13.975,220655.0
2024-05-14,13.94,13.975,13.93,13.965,155152.0
2024-05-15,13.985,13.985,13.9,13.9,253432.0
2024-05-16,14.025,14.11,14.005,14.07,241701.0
2024-05-17,14.025,14.07,14.015,14.055,238314.0
2024-05-20,14.015,14.045,14.005,14.015,153620.0
2024-05-21,14.07,14.12,14.055,14.11,417900.0
2024-05-22,14.065,14.08,14.045,14.065,353045.0
2024-05-23,14.15,14.205,14.12,14.195,175534.0
2024-05-24,14.065,14.1,14.035,14.055,254450.0
2024-05-27,14.07,14.07,14.005,14.035,583424.0
2024-05-28,14.045,14.045,13.985,14.025,470063.0
2024-05-29,14.005,14.005,13.94,13.94,279924.0
2024-05-30,13.9,13.92,13.88,13.91,338907.0
2024-05-31,13.85,13.85,13.795,13.815,196902.0
2024-06-03,13.92,14.015,13.92,14.015,420963.0
2024-06-04,13.845,13.89,13.815,13.86,249061.0
2024-06-05,13.965,13.985,13.92,13.95,192510.0
2024-06-06,14.08,14.11,14.055,14.09,328423.0
2024-06-07,14.08,14.1,14.05,14.07,127315.0
2024-06-11,14.175,14.225,14.15,14.195,239065.0
2024-06-12,14.205,14.205,14.17,14.17,234536.0
2024-06-13,14.205,14.245,14.195,14.245,289793.0
2024-06-14,14.255,14.3,14.245,14.29,207446.0
2024-06-17,14.29,14.32,14.255,14.3,391257.0
2024-06-18,14.35,14.395,14.34,14.35,196893.0
2024-06-19,14.37,14.37,14.31,14.33,237415.0
2024-06-20,14.32,14.35,14.29,14.34,162965.0
2024-06-21,14.33,14.33,14.28,14.3,172335.0
2024-06-24,14.34,14.36,14.3,14.32,358917.0
2024-06-25,14.265,14.28,14.245,14.275,195744.0
2024-06-26,14.33,14.34,14.235,14.255,288696.0
2024-06-27,14.255,14.255,14.185,14.205,268748.0
2024-06-28,14.29,14.37,14.28,14.35,240753.0
2024-07-01,14.475,14.565,14.2,14.31,417188.0
2024-07-02,14.26,14.28,14.22,14.25,255937.0
2024-07-03,14.28,14.31,14.24,14.31,258528.0
2024-07-04,14.28,14.28,14.22,14.24,161742.0
2024-07-05,14.26,14.26,14.2,14.22,154871.0
2024-07-08,14.21,14.22,14.175,14.185,211344.0
2024-07-09,14.28,14.29,14.24,14.27,161469.0
2024-07-10,14.26,14.27,14.23,14.23,378888.0
2024-07-11,14.32,14.34,14.3,14.34,214471.0
2024-07-12,14.25,14.31,14.25,14.26,484937.0
2024-07-15,14.39,14.445,14.39,14.4,344774.0
2024-07-16,14.475,14.535,14.465,14.495,327420.0
2024-07-17,14.575,14.63,14.555,14.575,431720.0
2024-07-18,14.425,14.465,14.39,14.405,171604.0
2024-07-19,14.34,14.34,14.29,14.31,161739.0
2024-07-22,14.27,14.31,14.23,14.28,173229.0
2024-07-23,14.455,14.495,14.445,14.485,162050.0
2024-07-24,14.445,14.485,14.415,14.445,362510.0
2024-07-25,14.27,14.36,14.26,14.3,212119.0
2024-07-26,14.3,14.31,14.26,14.28,221161.0
2024-07-29,14.495,14.515,14.455,14.465,326047.0
2024-07-30,14.405,14.435,14.38,14.425,204384.0
2024-07-31,14.465,14.69,14.445,14.67,284467.0
2024-08-01,14.74,14.75,14.68,14.71,234121.0
2024-08-02,14.475,14.475,14.31,14.33,335542.0
2024-08-05,14.075,14.075,13.89,13.965,1180431.0
2024-08-06,13.89,14.025,13.82,13.985,491801.0
2024-08-07,13.87,13.975,13.83,13.91,365912.0
2024-08-08,13.76,13.8,13.695,13.705,257758.0
2024-08-09,13.95,14.005,13.89,13.91,565213.0
2024-08-12,14.035,14.055,13.985,14.025,191143.0
2024-08-13,14.025,14.035,13.975,14.035,219167.0
2024-08-14,14.165,14.21,14.135,14.21,293489.0
2024-08-15,14.32,14.405,14.3,14.34,229926.0
2024-08-16,14.565,14.585,14.545,14.565,187296.0
2024-08-19,14.515,14.515,14.425,14.445,274622.0
2024-08-20,14.475,14.505,14.445,14.485,198094.0
2024-08-21,14.425,14.465,14.4,14.445,173997.0
2024-08-22,14.495,14.515,14.465,14.475,147150.0
2024-08-23,14.475,14.505,14.465,14.475,231136.0
2024-08-26,14.455,14.455,14.405,14.435,257058.0
2024-08-27,14.445,14.445,14.38,14.4,161171.0
2024-08-28,14.425,14.465,14.4,14.465,162850.0
2024-08-29,14.35,14.36,14.3,14.32,140028.0
2024-08-30,14.4,14.465,14.4,14.415,179627.0
2024-09-02,14.505,14.575,14.505,14.545,282686.0
2024-09-03,14.525,14.605,14.475,14.585,212419.0
2024-09-04,14.38,14.39,14.29,14.3,168879.0
2024-09-05,14.35,14.35,14.25,14.27,180335.0
2024-09-06,14.22,14.23,14.135,14.2,148034.0
2024-09-09,14.125,14.2,14.105,14.2,159239.0
2024-09-10,14.32,14.33,14.24,14.24,176319.0
2024-09-11,14.27,14.34,14.25,14.26,130008.0
2024-09-12,14.39,14.455,14.39,14.425,194165.0
2024-09-13,14.425,14.425,14.37,14.4,153565.0
2024-09-16,14.465,14.535,14.465,14.465,271096.0
2024-09-17,14.475,14.475,14.38,14.415,210358.0
2024-09-18,14.425,14.445,14.38,14.405,233156.0
2024-09-19,14.405,14.465,14.405,14.425,219732.0
2024-09-20,14.495,14.535,14.455,14.485,245714.0
2024-09-23,14.475,14.485,14.415,14.415,277515.0
2024-09-24,14.435,14.435,14.31,14.38,192282.0
2024-09-25,14.31,14.31,14.26,14.29,152758.0
2024-09-26,14.425,14.455,14.405,14.425,157648.0
2024-09-27,14.425,14.455,14.39,14.445,123251.0
2024-09-30,14.38,14.4,14.24,14.25,213978.0
2024-10-01,14.26,14.35,14.26,14.31,288673.0
2024-10-02,14.23,14.26,14.175,14.2,136787.0
2024-10-03,14.26,14.33,14.26,14.27,130306.0
2024-10-04,14.3,14.35,14.28,14.28,108811.0
2024-10-07,14.485,14.545,14.485,14.495,190717.0
2024-10-08,14.495,14.545,14.455,14.515,187043.0
2024-10-09,14.63,14.66,14.625,14.625,138431.0
2024-10-10,14.79,14.84,14.76,14.76,209906.0
2024-10-11,14.76,14.79,14.74,14.78,144917.0
2024-10-14,14.84,14.865,14.82,14.83,133259.0
2024-10-15,14.995,15.065,14.995,15.045,233106.0
2024-10-16,14.905,14.905,14.83,14.84,341131.0
2024-10-17,14.945,15.005,14.875,14.895,164758.0
2024-10-18,14.895,14.955,14.85,14.885,126134.0
2024-10-21,14.895,14.935,14.875,14.895,123027.0
2024-10-22,14.925,14.965,14.83,14.83,159761.0
2024-10-23,14.82,14.85,14.79,14.83,125222.0
2024-10-24,14.84,14.84,14.78,14.78,196585.0
2024-10-25,14.85,14.865,14.82,14.85,260577.0
2024-10-28,14.915,15.015,14.885,14.985,440507.0
2024-10-29,14.985,15.035,14.975,15.025,104470.0
2024-10-30,15.035,15.1,15.035,15.055,253060.0
2024-10-31,15.015,15.055,14.955,14.985,322953.0
2024-11-01,14.84,14.84,14.74,14.75,314279.0
2024-11-04,14.78,14.85,14.78,14.83,292176.0
2024-11-05,14.83,14.85,14.79,14.8,234893.0
2024-11-06,14.885,15.26,14.85,15.2,377710.0
2024-11-07,15.29,15.315,15.17,15.19,175760.0
2024-11-08,15.21,15.21,15.13,15.16,198157.0
2024-11-11,15.28,15.385,15.28,15.325,191115.0
2024-11-12,15.355,15.475,15.355,15.465,130426.0
2024-11-13,15.465,15.475,15.385,15.385,247146.0
2024-11-14,15.465,15.57,15.465,15.54,183032.0
2024-11-15,15.54,15.54,15.455,15.455,199335.0
2024-11-18,15.355,15.415,15.28,15.3,292008.0
2024-11-19,15.29,15.29,15.22,15.27,135514.0
2024-11-20,15.305,15.305,15.15,15.19,290326.0
2024-11-21,15.19,15.26,15.15,15.16,145431.0
2024-11-22,15.375,15.435,15.375,15.435,266861.0
2024-11-25,15.465,15.58,15.465,15.55,340803.0
2024-11-26,15.65,15.7,15.6,15.6,264194.0
2024-11-27,15.66,15.71,15.64,15.65,307060.0
2024-11-28,15.62,15.68,15.58,15.63,111778.0
2024-11-29,15.65,15.68,15.6,15.64,144073.0
2024-12-02,15.64,15.71,15.64,15.66,244960.0
2024-12-03,15.73,15.845,15.73,15.845,171998.0
2024-12-04,15.765,15.99,15.7,15.925,174891.0
2024-12-05,16.04,16.05,15.99,15.99,141218.0
2024-12-06,15.945,15.98,15.885,15.965,285199.0
2024-12-09,16.08,16.08,16.03,16.05,261339.0
2024-12-10,15.895,15.98,15.825,15.965,177099.0
2024-12-11,15.935,15.935,15.875,15.915,132685.0
2024-12-12,15.945,16.0,15.815,15.845,203201.0
2024-12-13,15.835,15.885,15.815,15.815,256934.0
2024-12-16,15.835,15.835,15.775,15.775,141863.0
2024-12-17,15.785,15.795,15.73,15.785,144830.0
2024-12-18,15.775,15.865,15.755,15.835,227299.0
2024-12-19,15.74,15.74,15.61,15.63,256296.0
2024-12-20,15.6,15.62,15.53,15.57,316008.0
2024-12-23,15.66,15.775,15.66,15.74,149701.0
2024-12-24,15.795,15.875,15.795,15.825,291982.0
2024-12-27,15.915,16.09,15.895,16.05,149291.0
2024-12-30,16.0,16.0,15.865,15.905,113153.0
2024-12-31,15.825,15.865,15.745,15.745,79295.0
2025-01-02,15.84,16.045,15.78,15.83,81294.0
2025-01-03,15.82,15.82,15.75,15.76,127502.0
2025-01-06,15.89,15.935,15.84,15.86,115167.0
2025-01-07,15.89,15.945,15.88,15.88,105527.0
2025-01-08,15.85,15.895,15.79,15.84,93907.0
2025-01-09,15.85,15.895,15.84,15.87,86009.0
2025-01-10,15.89,15.915,15.8,15.8,101839.0
2025-01-13,15.79,15.79,15.66,15.75,192895.0
2025-01-14,15.65,15.74,15.65,15.69,112761.0
2025-01-15,15.7,15.78,15.7,15.71,173893.0
2025-01-16,15.83,15.935,15.83,15.925,169638.0
2025-01-17,15.905,16.015,15.905,15.995,368947.0
2025-01-20,16.045,16.075,16.015,16.035,271882.0
2025-01-21,16.015,16.035,15.945,15.975,236919.0
2025-01-22,16.045,16.125,16.035,16.085,140965.0
2025-01-23,16.105,16.135,16.085,16.105,213298.0
2025-01-24,16.16,16.18,16.065,16.105,144849.0
2025-01-28,16.035,16.045,15.975,15.995,153039.0
2025-01-29,16.105,16.22,16.095,16.22,228933.0
2025-01-30,16.16,16.21,16.105,16.21,243909.0
2025-01-31,16.29,16.36,16.27,16.29,271304.0
2025-02-03,16.18,16.24,15.995,16.125,750430.0
2025-02-04,16.15,16.17,16.105,16.105,233076.0
2025-02-05,16.075,16.095,15.985,16.015,232312.0
2025-02-06,16.135,16.22,16.135,16.18,85741.0
2025-02-07,16.18,16.21,16.15,16.18,80070.0
2025-02-10,16.125,16.17,16.095,16.105,155497.0
2025-02-11,16.16,16.17,16.125,16.135,158604.0
2025-02-12,16.135,16.16,16.075,16.105,176626.0
2025-02-13,16.105,16.15,16.085,16.085,156999.0
2025-02-14,16.17,16.21,16.135,16.16,148663.0
2025-02-17,16.135,16.145,16.015,16.055,149466.0
2025-02-18,16.065,16.125,16.045,16.045,313985.0
2025-02-19,16.125,16.16,16.085,16.085,192587.0
2025-02-20,16.115,16.135,16.035,16.035,117175.0
2025-02-21,15.985,16.055,15.905,15.905,125118.0
2025-02-24,15.87,15.87,15.75,15.79,224605.0
2025-02-25,15.83,15.84,15.78,15.8,215360.0
2025-02-26,15.81,15.88,15.78,15.86,122877.0
2025-02-27,15.905,15.995,15.89,15.995,217841.0
2025-02-28,15.895,15.945,15.84,15.89,175722.0
2025-03-03,16.025,16.15,16.025,16.105,183065.0
2025-03-04,16.075,16.075,15.915,15.975,354541.0
2025-03-05,15.76,15.8,15.69,15.76,98404.0
2025-03-06,15.7,15.72,15.585,15.605,181001.0
2025-03-07,15.395,15.515,15.385,15.445,266698.0
2025-03-10,15.445,15.545,15.445,15.515,228548.0
2025-03-11,15.29,15.31,15.115,15.28,459112.0
2025-03-12,15.13,15.13,15.035,15.085,419056.0
2025-03-13,15.035,15.065,14.985,14.985,309855.0
2025-03-14,14.955,15.015,14.925,14.955,210180.0
2025-03-17,15.005,15.085,15.005,15.035,167943.0
2025-03-18,15.115,15.14,15.075,15.075,175540.0
2025-03-19,15.075,15.15,15.075,15.115,351341.0
2025-03-20,15.2,15.33,15.2,15.27,152180.0
2025-03-21,15.3,15.34,15.27,15.29,106141.0
2025-03-24,15.3,15.385,15.3,15.35,147494.0
2025-03-25,15.435,15.495,15.425,15.455,218860.0
2025-03-26,15.455,15.515,15.415,15.415,510613.0
2025-03-27,15.3,15.31,15.25,15.25,216091.0
2025-03-28,15.34,15.38,15.24,15.27,492108.0
2025-03-31,15.045,15.045,14.905,14.945,139277.0
2025-04-01,15.14,15.21,15.085,15.105,213301.0
2025-04-02,15.115,15.16,15.065,15.065,149434.0
2025-04-03,14.81,14.905,14.7,14.87,157249.0
2025-04-04,14.415,14.595,14.395,14.515,485318.0
2025-04-07,13.79,14.055,13.74,13.925,589999.0
2025-04-08,14.32,14.515,14.29,14.29,374685.0
2025-04-09,14.045,14.085,13.85,13.935,626975.0
2025-04-10,15.025,15.095,14.72,14.74,331339.0
2025-04-11,14.25,14.525,14.105,14.525,458796.0
2025-04-14,14.555,14.565,14.445,14.565,230411.0
2025-04-15,14.515,14.515,14.375,14.385,176893.0
2025-04-16,14.415,14.445,14.28,14.28,205662.0
2025-04-17,14.13,14.37,14.13,14.32,191297.0
2025-04-22,13.975,14.3,13.73,13.74,305809.0
2025-04-23,14.31,14.37,14.19,14.19,465062.0
2025-04-24,14.33,14.425,14.33,14.35,211544.0
2025-04-28,14.565,14.63,14.515,14.535,197072.0
2025-04-29,14.64,14.66,14.565,14.595,204603.0
2025-04-30,14.73,14.77,14.65,14.66,195059.0
2025-05-01,14.82,14.905,14.82,14.86,488735.0
2025-05-02,14.86,14.955,14.85,14.86,306045.0
2025-05-05,14.86,14.935,14.79,14.8,257610.0
2025-05-06,14.925,14.925,14.86,14.87,281144.0
2025-05-07,14.81,14.82,14.75,14.77,266602.0
2025-05-08,14.87,15.035,14.87,14.985,431824.0
2025-05-09,15.105,15.115,15.005,15.045,276823.0
2025-05-12,15.125,15.2,15.125,15.125,170844.0
2025-05-13,15.495,15.535,15.38,15.385,266576.0
2025-05-14,15.38,15.38,15.27,15.32,112289.0
2025-05-15,15.33,15.36,15.28,15.31,180869.0
2025-05-16,15.475,15.535,15.425,15.435,160356.0
2025-05-19,15.485,15.535,15.445,15.475,244439.0
2025-05-20,15.555,15.635,15.535,15.615,198811.0
2025-05-21,15.575,15.595,15.465,15.465,154772.0
2025-05-22,15.385,15.385,15.29,15.33,176319.0
2025-05-23,15.35,15.395,15.26,15.26,115016.0
2025-05-26,15.2,15.2,15.085,15.16,189048.0
2025-05-27,15.22,15.28,15.2,15.24,116806.0
2025-05-28,15.415,15.485,15.405,15.445,183109.0
2025-05-29,15.585,15.7,15.585,15.66,153275.0
2025-05-30,15.455,15.495,15.385,15.465,134325.0
2025-06-02,15.435,15.435,15.33,15.33,145266.0
2025-06-03,15.36,15.455,15.36,15.415,137875.0
2025-06-04,15.545,15.605,15.515,15.585,187271.0
2025-06-05,15.545,15.575,15.495,15.515,78394.0
2025-06-06,15.495,15.515,15.425,15.495,627381.0
2025-06-10,15.495,15.545,15.435,15.465,160113.0
2025-06-11,15.505,15.525,15.455,15.455,117415.0
2025-06-12,15.495,15.535,15.465,15.475,91118.0
2025-06-13,15.485,15.495,15.32,15.395,259783.0
2025-06-16,15.3,15.38,15.29,15.32,143700.0
2025-06-17,15.31,15.33,15.24,15.25,170547.0
2025-06-18,15.25,15.31,15.235,15.25,135454.0
2025-06-19,15.18,15.21,15.115,15.15,116163.0
2025-06-20,15.15,15.17,15.125,15.17,136974.0
2025-06-23,15.15,15.29,15.14,15.25,257975.0
2025-06-24,15.35,15.395,15.33,15.37,349367.0
2025-06-25,15.495,15.515,15.455,15.515,179998.0
2025-06-26,15.455,15.455,15.38,15.415,144517.0
2025-06-27,15.445,15.525,15.435,15.495,134750.0
2025-06-30,15.625,15.665,15.595,15.595,205592.0
2025-07-01,15.84,15.9,15.57,15.59,227609.0
2025-07-02,15.59,15.63,15.56,15.6,239966.0
2025-07-03,15.58,15.65,15.58,15.61,274016.0
2025-07-04,15.65,15.71,15.65,15.67,188553.0
2025-07-07,15.7,15.82,15.69,15.78,162052.0
2025-07-08,15.78,15.79,15.65,15.68,184755.0
2025-07-09,15.72,15.73,15.65,15.67,155092.0
2025-07-10,15.75,15.78,15.69,15.69,109811.0
2025-07-11,15.65,15.67,15.57,15.6,150591.0
2025-07-14,15.52,15.54,15.42,15.43,170402.0
2025-07-15,15.61,15.7,15.61,15.67,145091.0
2025-07-16,15.6,15.6,15.54,15.54,177158.0
2025-07-17,15.58,15.75,15.58,15.7,214141.0
2025-07-18,15.78,15.83,15.75,15.77,164804.0
2025-07-21,15.75,15.75,15.66,15.66,217310.0
2025-07-22,15.74,15.74,15.66,15.66,181789.0
2025-07-23,15.72,15.75,15.66,15.75,176000.0
2025-07-24,15.81,15.85,15.75,15.81,225563.0
2025-07-25,15.83,15.88,15.79,15.81,200569.0
2025-07-28,15.9,16.0,15.89,16.0,180286.0
2025-07-29,15.99,15.99,15.94,15.95,130270.0
2025-07-30,15.9,15.9,15.84,15.87,238729.0
2025-07-31,16.0,16.08,15.91,15.91,422056.0
2025-08-01,15.87,15.88,15.8,15.83,208022.0
2025-08-04,15.55,15.57,15.52,15.55,144015.0
2025-08-05,15.75,15.85,15.75,15.79,398869.0
2025-08-06,15.73,15.77,15.69,15.73,338712.0
2025-08-07,15.8,15.84,15.77,15.77,224860.0
2025-08-08,15.8,15.83,15.75,15.75,221713.0
2025-08-11,15.83,15.9,15.83,15.84,255656.0
2025-08-12,15.81,15.87,15.77,15.82,182307.0
2025-08-13,15.93,15.99,15.93,15.96,143323.0
2025-08-14,16.02,16.1,15.99,16.01,174045.0
2025-08-15,16.12,16.2,16.12,16.17,152742.0
2025-08-18,16.16,16.17,16.12,16.12,204756.0
2025-08-19,16.18,16.23,16.18,16.22,144268.0
2025-08-20,16.25,16.31,16.23,16.26,129242.0
2025-08-21,16.27,16.34,16.26,16.31,162318.0
2025-08-22,16.29,16.29,16.21,16.21,107087.0
2025-08-25,16.32,16.36,16.29,16.31,151372.0
2025-08-26,16.28,16.29,16.15,16.21,147902.0
2025-08-27,16.28,16.28,16.2,16.23,162395.0
2025-08-28,16.2,16.23,16.15,16.2,124225.0
2025-08-29,16.22,16.26,16.19,16.19,191073.0
2025-09-01,16.18,16.19,16.11,16.14,523271.0
2025-09-02,16.11,16.16,16.09,16.11,581231.0
2025-09-03,16.1,16.12,16.005,16.02,131439.0
2025-09-04,16.04,16.15,15.99,16.15,149519.0
2025-09-05,16.27,16.32,16.27,16.27,378030.0
2025-09-08,16.29,16.32,16.24,16.24,218781.0
2025-09-09,16.24,16.29,16.2,16.2,121332.0
2025-09-10,16.27,16.27,16.17,16.17,113972.0
2025-09-11,16.24,16.245,16.19,16.24,97525.0
2025-09-12,16.26,16.26,16.21,16.25,121231.0
2025-09-15,16.22,16.22,16.15,16.17,124698.0
2025-09-16,16.17,16.24,16.16,16.18,172234.0
2025-09-17,16.1,16.14,16.08,16.11,114616.0
2025-09-18,16.21,16.31,16.19,16.28,226091.0
2025-09-19,16.35,16.41,16.34,16.4,111838.0
2025-09-22,16.38,16.43,16.38,16.41,131540.0
2025-09-23,16.45,16.55,16.45,16.55,129516.0
2025-09-24,16.4,16.42,16.31,16.32,126431.0
2025-09-25,16.3,16.36,16.3,16.31,97473.0
2025-09-26,16.4,16.4,16.33,16.37,133582.0
2025-09-29,16.42,16.46,16.39,16.39,137104.0
2025-09-30,16.39,16.42,16.3,16.31,177586.0
2025-10-01,16.31,16.32,16.27,16.27,215361.0
2025-10-02,16.42,16.49,16.42,16.49,147055.0
2025-10-03,16.51,16.61,16.51,16.57,149028.0
2025-10-06,16.65,16.72,16.61,16.62,131487.0
2025-10-07,16.57,16.59,16.53,16.56,139622.0
2025-10-08,16.59,16.64,16.54,16.6,144302.0
2025-10-09,16.68,16.69,16.56,16.58,433084.0
2025-10-10,16.62,16.67,16.58,16.58,87427.0
2025-10-13,16.45,16.55,16.45,16.48,172651.0
2025-10-14,16.55,16.63,16.52,16.61,322938.0
2025-10-15,16.6,16.65,16.58,16.6,135085.0
2025-10-16,16.66,16.71,16.62,16.68,127044.0
2025-10-17,16.58,16.61,16.55,16.55,149202.0
2025-10-20,16.66,16.72,16.63,16.72,131918.0
2025-10-21,16.77,16.81,16.76,16.78,137391.0
2025-10-22,16.86,16.91,16.85,16.87,104814.0
2025-10-23,16.8,16.87,16.74,16.79,91434.0
2025-10-24,16.82,16.85,16.78,16.83,189973.0
2025-10-27,16.96,16.98,16.93,16.95,137434.0
2025-10-28,16.95,16.96,16.89,16.89,141949.0
2025-10-29,16.92,16.93,16.84,16.87,149566.0
2025-10-30,16.85,16.91,16.8,16.8,106865.0
2025-10-31,16.84,16.85,16.8,16.8,163646.0
2025-11-03,16.83,16.84,16.75,16.75,236336.0
2025-11-04,16.72,16.76,16.66,16.66,198319.0
2025-11-05,16.67,16.68,16.58,16.58,261890.0
2025-11-06,16.67,16.7,16.62,16.64,191443.0
2025-11-07,16.58,16.63,16.56,16.57,185501.0
2025-11-10,16.63,16.66,16.54,16.57,246878.0
2025-11-11,16.59,16.65,16.59,16.64,158824.0
2025-11-12,16.69,16.75,16.68,16.72,248383.0
2025-11-13,16.73,16.75,16.65,16.72,168952.0
2025-11-14,16.53,16.57,16.49,16.5,228056.0
2025-11-17,16.5,16.53,16.42,16.5,136730.0
2025-11-18,16.37,16.38,16.26,16.29,184822.0
2025-11-19,16.1,16.22,16.09,16.16,211147.0
2025-11-20,16.34,16.46,16.3,16.43,174544.0
2025-11-21,16.16,16.22,16.08,16.19,248262.0
2025-11-24,16.21,16.38,16.21,16.32,223036.0
2025-11-25,16.44,16.49,16.43,16.45,133861.0
2025-11-26,16.53,16.68,16.53,16.61,208337.0