Date,Open,High,Low,Close,Volume
2016-06-16,3.888498450002243,3.888498450002243,3.888498450002243,3.888498450002243,0.0
2016-06-17,3.944629591853599,3.944629591853599,3.944629591853599,3.944629591853599,0.0
2016-06-20,4.004317143943204,4.004317143943204,4.004317143943204,4.004317143943204,0.0
2016-06-21,3.9508791148073295,4.004895173875986,3.9508791148073295,4.004895173875986,100500.0
2016-06-22,4.028045051878484,4.066628007621314,4.028045051878484,4.066628007621314,51497.0
2016-06-23,4.058912210627592,4.11292791475288,4.058912210627592,4.082061692980033,186971.0
2016-06-24,4.082060573368798,4.082060573368798,3.912296400180381,3.912296400180381,61478.0
2016-06-27,3.9200134813209337,3.927730220026018,3.9200134813209337,3.9200134813209337,12885.0
2016-06-28,3.927729842825191,3.9354462128348784,3.927729842825191,3.9354462128348784,32140.0
2016-06-29,4.098512653789762,4.098512653789762,4.098512653789762,4.098512653789762,0.0
2016-06-30,4.12064389400476,4.12064389400476,4.112927156007923,4.112927156007923,15242.0
2016-07-01,4.143793572880587,4.166943420038539,4.143793572880587,4.143793572880587,11205.0
2016-07-04,4.171141256383558,4.171141256383558,4.171141256383558,4.171141256383558,0.0
2016-07-05,4.182376117049031,4.182376117049031,4.182376117049031,4.182376117049031,10945.0
2016-07-06,4.1360773464730105,4.1360773464730105,4.112927498509034,4.120644237148476,81568.0
2016-07-07,4.101977971852135,4.101977971852135,4.101977971852135,4.101977971852135,0.0
2016-07-08,4.142798235859369,4.142798235859369,4.142798235859369,4.142798235859369,0.0
2016-07-11,4.1515101770987535,4.1515101770987535,4.1515101770987535,4.1515101770987535,1200.0
2016-07-12,4.235172379110799,4.235172379110799,4.235172379110799,4.235172379110799,0.0
2016-07-13,4.2286762192804135,4.2286762192804135,4.2286762192804135,4.2286762192804135,25000.0
2016-07-14,4.205526406625916,4.205526406625916,4.205526406625916,4.205526406625916,25000.0
2016-07-15,4.218143388368289,4.218143388368289,4.218143388368289,4.218143388368289,0.0
2016-07-18,4.20693761996841,4.20693761996841,4.20693761996841,4.20693761996841,0.0
2016-07-19,4.213242533921695,4.213242533921695,4.213242533921695,4.213242533921695,1407.0
2016-07-20,4.190092721267198,4.190092721267198,4.190092721267198,4.190092721267198,7500.0
2016-07-21,4.173285976356927,4.173285976356927,4.173285976356927,4.173285976356927,0.0
2016-07-22,4.181466149135047,4.181466149135047,4.181466149135047,4.181466149135047,0.0
2016-07-25,4.100117974543677,4.100117974543677,4.100117974543677,4.100117974543677,0.0
2016-07-26,4.120644237148476,4.120644237148476,4.120644237148476,4.120644237148476,5088.0
2016-07-27,4.087270162366101,4.087270162366101,4.087270162366101,4.087270162366101,0.0
2016-07-28,4.065131425171586,4.065131425171586,4.065131425171586,4.065131425171586,0.0
2016-07-29,4.089777854657879,4.089777854657879,4.066628007621314,4.066628007621314,4016.0
2016-08-01,4.082061790162523,4.097494901416365,4.082061790162523,4.097494901416365,52454.0
2016-08-02,3.973311465733599,3.973311465733599,3.973311465733599,3.973311465733599,0.0
2016-08-03,3.981746076605068,3.981746076605068,3.981746076605068,3.981746076605068,350.0
2016-08-04,4.035762067671037,4.035762067671037,4.035762067671037,4.035762067671037,953.0
2016-08-05,4.084993334891594,4.084993334891594,4.084993334891594,4.084993334891594,0.0
2016-08-08,4.126926258827195,4.126926258827195,4.126926258827195,4.126926258827195,0.0
2016-08-09,4.124364231765392,4.124364231765392,4.124364231765392,4.124364231765392,0.0
2016-08-10,4.095264335413376,4.095264335413376,4.095264335413376,4.095264335413376,0.0
2016-08-11,4.112927156007923,4.112927156007923,4.112927156007923,4.112927156007923,250.0
2016-08-12,4.159226304394533,4.159226304394533,4.159226304394533,4.159226304394533,4250.0
2016-08-15,4.182376117049031,4.182376117049031,4.182376117049031,4.182376117049031,3679.0
2016-08-16,4.197809459310189,4.197809459310189,4.190092721267198,4.190092721267198,7057.0
2016-08-17,4.207594819017398,4.207594819017398,4.207594819017398,4.207594819017398,0.0
2016-08-18,4.255197873209475,4.255197873209475,4.255197873209475,4.255197873209475,0.0
2016-08-19,4.2595416823083045,4.2595416823083045,4.2595416823083045,4.2595416823083045,970.0
2016-08-22,4.236391869653806,4.236391869653806,4.236391869653806,4.236391869653806,2000.0
2016-08-23,4.205526406625916,4.205526406625916,4.205526406625916,4.205526406625916,3750.0
2016-08-24,4.190093296375989,4.205526406625916,4.190093296375989,4.205526406625916,4750.0
2016-08-25,4.190092721267198,4.190092721267198,4.190092721267198,4.190092721267198,94.0
2016-08-26,4.174659512830865,4.174659512830865,4.174659512830865,4.174659512830865,1000.0
2016-08-29,4.195895912869585,4.195895912869585,4.195895912869585,4.195895912869585,0.0
2016-08-30,4.220958661217475,4.220958661217475,4.220958661217475,4.220958661217475,9000.0
2016-08-31,4.220958661217475,4.220958661217475,4.220958661217475,4.220958661217475,690.0
2016-09-01,4.166942908612699,4.166942908612699,4.166942908612699,4.166942908612699,100.0
2016-09-02,4.128359887521869,4.128359887521869,4.128359887521869,4.128359887521869,11092.0
2016-09-05,4.193905238827148,4.193905238827148,4.193905238827148,4.193905238827148,0.0
2016-09-06,4.21488648538894,4.21488648538894,4.21488648538894,4.21488648538894,0.0
2016-09-07,4.236391869653806,4.236391869653806,4.236391869653806,4.236391869653806,925.0
2016-09-08,4.29919014801121,4.29919014801121,4.29919014801121,4.29919014801121,0.0
2016-09-09,4.208404156307771,4.208404156307771,4.208404156307771,4.208404156307771,0.0
2016-09-12,4.1978098024077495,4.1978098024077495,4.1978098024077495,4.1978098024077495,1743.0
2016-09-13,4.107610902162442,4.107610902162442,4.107610902162442,4.107610902162442,0.0
2016-09-14,4.128359887521869,4.128359887521869,4.128359887521869,4.128359887521869,1000.0
2016-09-15,4.1024014789316,4.1024014789316,4.1024014789316,4.1024014789316,0.0
2016-09-16,4.07601145558129,4.07601145558129,4.07601145558129,4.07601145558129,0.0
2016-09-19,4.120644237148476,4.120644237148476,4.120644237148476,4.120644237148476,4000.0
2016-09-20,4.07235441471943,4.07235441471943,4.07235441471943,4.07235441471943,0.0
2016-09-21,4.089777820275812,4.089777820275812,4.089777820275812,4.089777820275812,38900.0
2016-09-22,4.15922654726583,4.15922654726583,4.1515101770987535,4.1515101770987535,5779.0
2016-09-23,4.182376117049031,4.182376117049031,4.182376117049031,4.182376117049031,18450.0
2016-09-26,4.09490187439942,4.09490187439942,4.09490187439942,4.09490187439942,0.0
2016-09-27,4.143793572880587,4.143793572880587,4.143793572880587,4.143793572880587,3000.0
2016-09-28,4.066628007621314,4.066628007621314,4.066628007621314,4.066628007621314,900.0
2016-09-29,4.205525795940096,4.213242533921695,4.205525795940096,4.213242533921695,8850.0
2016-09-30,4.26957326779192,4.26957326779192,4.26957326779192,4.26957326779192,0.0
2016-10-03,4.284365969462801,4.284365969462801,4.284365969462801,4.284365969462801,0.0
2016-10-04,4.2846664305664754,4.2846664305664754,4.2846664305664754,4.2846664305664754,0.0
2016-10-05,4.3413219485821,4.3413219485821,4.3413219485821,4.3413219485821,0.0
2016-10-06,4.344424086065276,4.35214045600391,4.344424086065276,4.35214045600391,2850.0
2016-10-07,4.356940202904505,4.356940202904505,4.356940202904505,4.356940202904505,0.0
2016-10-10,4.367574141362629,4.367574141362629,4.367574141362629,4.367574141362629,4543.0
2016-10-11,4.376935173970426,4.376935173970426,4.376935173970426,4.376935173970426,0.0
2016-10-12,4.390723611123773,4.390723611123773,4.383006872876574,4.383006872876574,96500.0
2016-10-13,4.328991120271798,4.328991120271798,4.328991120271798,4.328991120271798,36000.0
2016-10-14,4.339933150591785,4.339933150591785,4.339933150591785,4.339933150591785,0.0
2016-10-17,4.34442432870813,4.34442432870813,4.34442432870813,4.34442432870813,8902.0
2016-10-18,4.340751549407506,4.340751549407506,4.340751549407506,4.340751549407506,0.0
2016-10-19,4.35214045600391,4.35214045600391,4.35214045600391,4.35214045600391,35562.0
2016-10-20,4.394566994609832,4.394566994609832,4.394566994609832,4.394566994609832,0.0
2016-10-21,4.383006872876574,4.383006872876574,4.383006872876574,4.383006872876574,500.0
2016-10-24,4.385407223249259,4.385407223249259,4.385407223249259,4.385407223249259,0.0
2016-10-25,4.369239554337279,4.369239554337279,4.369239554337279,4.369239554337279,0.0
2016-10-26,4.355759819997214,4.355759819997214,4.355759819997214,4.355759819997214,0.0
2016-10-27,4.373300548460745,4.373300548460745,4.373300548460745,4.373300548460745,0.0
2016-10-28,4.357079464241445,4.357079464241445,4.357079464241445,4.357079464241445,0.0
2016-10-31,4.299499193717846,4.299499193717846,4.299499193717846,4.299499193717846,0.0
2016-11-01,4.293788525058494,4.293788525058494,4.293788525058494,4.293788525058494,0.0
2016-11-02,4.282691971885189,4.282691971885189,4.282691971885189,4.282691971885189,4630.0
2016-11-03,4.217672189050145,4.217672189050145,4.217672189050145,4.217672189050145,0.0
2016-11-04,4.220958661217475,4.220958661217475,4.220958661217475,4.220958661217475,9258.0
2016-11-07,4.25182521135162,4.25182521135162,4.2441084738719725,4.2441084738719725,35725.0
2016-11-08,4.291303759423348,4.291303759423348,4.291303759423348,4.291303759423348,0.0
2016-11-09,4.220958493867047,4.220958493867047,4.051194322262595,4.051194322262595,49500.0
2016-11-10,4.325704171182084,4.325704171182084,4.325704171182084,4.325704171182084,0.0
2016-11-11,4.231446661425243,4.231446661425243,4.231446661425243,4.231446661425243,0.0
2016-11-14,4.236391869653806,4.236391869653806,4.236391869653806,4.236391869653806,526.0
2016-11-15,4.343211992000925,4.343211992000925,4.343211992000925,4.343211992000925,0.0
2016-11-16,4.367574141362629,4.367574141362629,4.367574141362629,4.367574141362629,180.0
2016-11-17,4.317130537434866,4.317130537434866,4.317130537434866,4.317130537434866,0.0
2016-11-18,4.328296244354254,4.328296244354254,4.328296244354254,4.328296244354254,0.0
2016-11-21,4.422407338938352,4.422407338938352,4.422407338938352,4.422407338938352,0.0
2016-11-22,4.433612630415843,4.433612630415843,4.433612630415843,4.433612630415843,0.0
2016-11-23,4.441746064800058,4.441746064800058,4.441746064800058,4.441746064800058,0.0
2016-11-24,4.443845000224295,4.443845000224295,4.443845000224295,4.443845000224295,0.0
2016-11-25,4.4211425407686,4.4211425407686,4.4211425407686,4.4211425407686,0.0
2016-11-28,4.421590127370609,4.42930649818557,4.421590127370609,4.42930649818557,70175.0
2016-11-29,4.309575132983433,4.309575132983433,4.309575132983433,4.309575132983433,0.0
2016-11-30,4.509335505455095,4.509335505455095,4.509335505455095,4.509335505455095,0.0
2016-12-01,4.529621974678083,4.545055084535673,4.529621974678083,4.545055084535673,58470.0
2016-12-02,4.521905943640813,4.5527721656762274,4.521905943640813,4.5527721656762274,28691.0
2016-12-05,4.54505526758653,4.54505526758653,4.498755936149064,4.498755936149064,1197.0
2016-12-06,4.545054707472377,4.560487816049618,4.545054707472377,4.560487816049618,31000.0
2016-12-07,4.568204420267785,4.568204420267785,4.568204420267785,4.568204420267785,800.0
2016-12-08,4.606786487513841,4.606786487513841,4.606786487513841,4.606786487513841,4116.0
2016-12-09,4.629937254013113,4.629937254013113,4.629937254013113,4.629937254013113,6000.0
2016-12-12,4.660803670885777,4.660803670885777,4.653087299804298,4.660803670885777,41833.0
2016-12-13,4.676236976994277,4.699386827117715,4.676236976994277,4.691670087758441,54650.0
2016-12-14,4.745685741331443,4.753402112056548,4.730252631926884,4.730252631926884,40740.0
2016-12-15,4.6530489128766686,4.6530489128766686,4.6530489128766686,4.6530489128766686,0.0
2016-12-16,4.691670332269698,4.691670332269698,4.683953960462662,4.683953960462662,17350.0
2016-12-19,4.684678405568187,4.684678405568187,4.684678405568187,4.684678405568187,0.0
2016-12-20,4.714819423490552,4.714819423490552,4.714819423490552,4.714819423490552,564.0
2016-12-21,4.689756198220277,4.689756198220277,4.689756198220277,4.689756198220277,0.0
2016-12-22,4.71418654748329,4.71418654748329,4.71418654748329,4.71418654748329,0.0
2016-12-23,4.712643703562043,4.712643703562043,4.712643703562043,4.712643703562043,0.0
2016-12-28,4.745685641651346,4.745685641651346,4.714819423490552,4.714819423490552,7500.0
2016-12-29,4.697943047911812,4.697943047911812,4.697943047911812,4.697943047911812,0.0
2016-12-30,4.682215578362833,4.682215578362833,4.682215578362833,4.682215578362833,0.0
2017-01-03,4.729465409975368,4.737244314117139,4.729465409975368,4.737244314117139,1400.0
2017-01-04,4.73745463688971,4.73745463688971,4.73745463688971,4.73745463688971,0.0
2017-01-05,4.737244314117139,4.737244314117139,4.737244314117139,4.737244314117139,2500.0
2017-01-06,4.752801593537772,4.760580126502482,4.752801593537772,4.760580126502482,4348.0
2017-01-09,4.679558166823673,4.679558166823673,4.679558166823673,4.679558166823673,0.0
2017-01-10,4.698350497646213,4.698350497646213,4.675014527244781,4.675014527244781,9255.0
2017-01-11,4.698700400662025,4.698700400662025,4.698700400662025,4.698700400662025,0.0
2017-01-12,4.721686628937856,4.721686628937856,4.721686628937856,4.721686628937856,2500.0
2017-01-13,4.698350745996185,4.70612965048689,4.690572212424064,4.690572212424064,15184.0
2017-01-16,4.682794085218003,4.6905729909999065,4.682794085218003,4.682794085218003,12206.0
2017-01-17,4.679114152081577,4.679114152081577,4.679114152081577,4.679114152081577,0.0
2017-01-18,4.706129897603347,4.706129897603347,4.706129897603347,4.706129897603347,664.0
2017-01-19,4.698350745996185,4.698350745996185,4.690572212424064,4.690572212424064,55001.0
2017-01-20,4.675015550354742,4.682794085218003,4.675015550354742,4.682794085218003,6400.0
2017-01-23,4.6827936633124185,4.6827936633124185,4.659457318987886,4.659457318987886,40800.0
2017-01-24,4.6438993862194575,4.6438993862194575,4.62834194862932,4.62834194862932,7000.0
2017-01-25,4.675014527244781,4.675014527244781,4.675014527244781,4.675014527244781,1125.0
2017-01-27,4.690572212424064,4.690572212424064,4.690572212424064,4.690572212424064,1650.0
2017-01-30,4.636121029680155,4.636121029680155,4.636121029680155,4.636121029680155,4300.0
2017-01-31,4.573891473402532,4.573891473402532,4.542776595699271,4.558334034550902,47650.0
2017-02-01,4.573892196652571,4.573892196652571,4.573892196652571,4.573892196652571,5000.0
2017-02-02,4.543211779510753,4.543211779510753,4.543211779510753,4.543211779510753,0.0
2017-02-03,4.566112161756963,4.566112161756963,4.566112161756963,4.566112161756963,1704.0
2017-02-06,4.550975122122824,4.550975122122824,4.550975122122824,4.550975122122824,0.0
2017-02-07,4.573891065949114,4.573891065949114,4.558333628483378,4.566112161756963,3411.0
2017-02-08,4.527218716350734,4.527218716350734,4.49610384167494,4.503882374884606,9861.0
2017-02-09,4.511660979013054,4.511660979013054,4.511660979013054,4.511660979013054,2241.0
2017-02-10,4.558334034550902,4.558334034550902,4.558334034550902,4.558334034550902,3105.0
2017-02-13,4.578721989663533,4.578721989663533,4.578721989663533,4.578721989663533,0.0
2017-02-14,4.587566038404057,4.587566038404057,4.587566038404057,4.587566038404057,0.0
2017-02-15,4.573455335746277,4.573455335746277,4.573455335746277,4.573455335746277,0.0
2017-02-16,4.558332877689299,4.605005182399203,4.558332877689299,4.605005182399203,18600.0
2017-02-17,4.5054848341042,4.5054848341042,4.5054848341042,4.5054848341042,0.0
2017-02-20,4.511662002529198,4.519440536986275,4.511662002529198,4.519440536986275,2705.0
2017-02-21,4.547007127864781,4.547007127864781,4.547007127864781,4.547007127864781,0.0
2017-02-22,4.49170940788433,4.49170940788433,4.49170940788433,4.49170940788433,0.0
2017-02-23,4.505967479559626,4.505967479559626,4.505967479559626,4.505967479559626,0.0
2017-02-24,4.527218664192336,4.527218664192336,4.527218664192336,4.527218664192336,2064.0
2017-02-27,4.4831214664655095,4.4831214664655095,4.4831214664655095,4.4831214664655095,0.0
2017-02-28,4.477621120578728,4.477621120578728,4.477621120578728,4.477621120578728,0.0
2017-03-01,4.55754091262168,4.55754091262168,4.55754091262168,4.55754091262168,0.0
2017-03-02,4.532616948688346,4.532616948688346,4.532616948688346,4.532616948688346,0.0
2017-03-03,4.534422099922323,4.534422099922323,4.534422099922323,4.534422099922323,0.0
2017-03-06,4.54277634937162,4.54277634937162,4.54277634937162,4.54277634937162,4000.0
2017-03-07,4.523282623734207,4.523282623734207,4.523282623734207,4.523282623734207,0.0
2017-03-08,4.54277634937162,4.54277634937162,4.54277634937162,4.54277634937162,5000.0
2017-03-09,4.425885533905169,4.425885533905169,4.425885533905169,4.425885533905169,0.0
2017-03-10,4.442313602440332,4.442313602440332,4.442313602440332,4.442313602440332,0.0
2017-03-13,4.443450108488038,4.443450108488038,4.443450108488038,4.443450108488038,0.0
2017-03-14,4.385436315514852,4.385436315514852,4.385436315514852,4.385436315514852,0.0
2017-03-15,4.426095362218328,4.426095362218328,4.371644143935519,4.394980486319175,13189.0
2017-03-16,4.464988278427246,4.488324618233152,4.464988278427246,4.480546085576875,12670.0
2017-03-17,4.4883251666277095,4.4883251666277095,4.480546633021033,4.4883251666277095,12463.0
2017-03-20,4.496103822816673,4.496103822816673,4.457210044175784,4.472767481448427,13381.0
2017-03-21,4.42055688007763,4.42055688007763,4.42055688007763,4.42055688007763,0.0
2017-03-22,4.426095379755353,4.426095379755353,4.426095379755353,4.426095379755353,11043.0
2017-03-23,4.414216196945335,4.414216196945335,4.414216196945335,4.414216196945335,0.0
2017-03-24,4.441652588012249,4.441652588012249,4.441652588012249,4.441652588012249,3514.0
2017-03-27,4.394980486319175,4.394980486319175,4.394980486319175,4.394980486319175,1350.0
2017-03-28,4.418317007254338,4.418317007254338,4.394981032887157,4.402759567370009,46999.0
2017-03-29,4.418316790818619,4.449431669063084,4.418316790818619,4.449431669063084,896.0
2017-03-30,4.496103542709638,4.511660979013054,4.496103542709638,4.511660979013054,3162.0
2017-03-31,4.511660729276026,4.511660729276026,4.496103293833771,4.496103293833771,13816.0
2017-04-03,4.480546633021033,4.4883251666277095,4.480546633021033,4.4883251666277095,6190.0
2017-04-04,4.496103293833771,4.496103293833771,4.496103293833771,4.496103293833771,3460.0
2017-04-05,4.519440536986275,4.519440536986275,4.519440536986275,4.519440536986275,4900.0
2017-04-06,4.48832463909866,4.511660979013054,4.48832463909866,4.511660979013054,2335.0
2017-04-07,4.550554953500067,4.550554953500067,4.550554953500067,4.550554953500067,3000.0
2017-04-10,4.573892196652571,4.573892196652571,4.573892196652571,4.573892196652571,2291.0
2017-04-11,4.581669846936245,4.581669846936245,4.581669846936245,4.581669846936245,46651.0
2017-04-12,4.558334034550902,4.558334034550902,4.558334034550902,4.558334034550902,3750.0
2017-04-13,4.558334034550902,4.566112568517417,4.558334034550902,4.558334034550902,61900.0
2017-04-18,4.519440536986275,4.519440536986275,4.519440536986275,4.519440536986275,2500.0
2017-04-19,4.441652888472532,4.441652888472532,4.4338739838838,4.4338739838838,11801.0
2017-04-20,4.394980486319175,4.394980486319175,4.394980486319175,4.394980486319175,7653.0
2017-04-21,4.354227945290863,4.354227945290863,4.354227945290863,4.354227945290863,0.0
2017-04-24,4.418316298704518,4.418316298704518,4.418316298704518,4.418316298704518,3600.0
2017-04-26,4.449431669063084,4.449431669063084,4.449431669063084,4.449431669063084,312.0
2017-04-27,4.43387368394973,4.441652588012249,4.43387368394973,4.441652588012249,6000.0
2017-04-28,4.3716430174827146,4.387200451423566,4.3716430174827146,4.387200451423566,2180.0
2017-05-01,4.394980486319175,4.394980486319175,4.394980486319175,4.394980486319175,1770.0
2017-05-02,4.387200451423566,4.387200451423566,4.387200451423566,4.387200451423566,2650.0
2017-05-03,4.358451569948223,4.358451569948223,4.358451569948223,4.358451569948223,0.0
2017-05-04,4.379423754984665,4.379423754984665,4.379423754984665,4.379423754984665,10481.0
2017-05-05,4.340528604255917,4.340528604255917,4.262741426403728,4.270519958729686,48482.0
2017-05-08,4.394981032887157,4.402759567370009,4.38720212748568,4.402759567370009,84400.0
2017-05-09,4.418316298704518,4.418316298704518,4.418316298704518,4.418316298704518,20226.0
2017-05-10,4.394980486319175,4.394980486319175,4.394980486319175,4.394980486319175,1757.0
2017-05-11,4.449431669063084,4.449431669063084,4.449431669063084,4.449431669063084,1035.0
2017-05-12,4.4338739838838,4.4338739838838,4.4338739838838,4.4338739838838,3578.0
2017-05-15,4.457209796269145,4.457209796269145,4.457209796269145,4.457209796269145,7765.0
2017-05-16,4.466241275507675,4.466241275507675,4.466241275507675,4.466241275507675,0.0
2017-05-17,4.449431669063084,4.449431669063084,4.449431669063084,4.449431669063084,4363.0
2017-05-18,4.426095379755353,4.426095379755353,4.426095379755353,4.426095379755353,10440.0
2017-05-19,4.402759567370009,4.402759567370009,4.402759567370009,4.402759567370009,1240.0
2017-05-22,4.438813469043724,4.438813469043724,4.438813469043724,4.438813469043724,0.0
2017-05-23,4.44045408205426,4.44045408205426,4.44045408205426,4.44045408205426,0.0
2017-05-24,4.43592665783652,4.43592665783652,4.43592665783652,4.43592665783652,0.0
2017-05-25,4.457210574083504,4.457210574083504,4.449431669063084,4.449431669063084,6048.0
2017-05-26,4.371644197011444,4.379423101539965,4.371644197011444,4.371644197011444,10915.0
2017-05-29,4.379423101539965,4.394980539678425,4.371644197011444,4.371644197011444,26602.0
2017-05-30,4.379423754984665,4.379423754984665,4.379423754984665,4.379423754984665,1252.0
2017-05-31,4.306100753395711,4.306100753395711,4.306100753395711,4.306100753395711,0.0
2017-06-01,4.324972326797779,4.324972326797779,4.3094148870614735,4.3094148870614735,9170.0
2017-06-02,4.356086511832161,4.356086511832161,4.356086511832161,4.356086511832161,379.0
2017-06-05,4.286077893053803,4.301635329088252,4.286077893053803,4.301635329088252,7551.0
2017-06-06,4.293856724959804,4.293856724959804,4.293856724959804,4.293856724959804,814.0
2017-06-07,4.340528826652879,4.340528826652879,4.340528826652879,4.340528826652879,889.0
2017-06-08,4.278299039780521,4.278299039780521,4.278299039780521,4.278299039780521,448.0
2017-06-09,4.262742785368399,4.262742785368399,4.262742785368399,4.262742785368399,821.0
2017-06-13,4.356086511832161,4.356086511832161,4.356086511832161,4.356086511832161,260.0
2017-06-14,4.363865115960609,4.363865115960609,4.363865115960609,4.363865115960609,1714.0
2017-06-15,4.3094139122145325,4.3094139122145325,4.262741603563515,4.278299039780521,14413.0
2017-06-16,4.262742785368399,4.262742785368399,4.262742785368399,4.262742785368399,1393.0
2017-06-19,4.317193792388936,4.317193792388936,4.3094148870614735,4.3094148870614735,3879.0
2017-06-20,4.227317944322853,4.227317944322853,4.227317944322853,4.227317944322853,0.0
2017-06-21,4.23162789193222,4.23162789193222,4.23162789193222,4.23162789193222,235.0
2017-06-22,4.184955313316759,4.200512752845428,4.184955313316759,4.184955313316759,9729.0
2017-06-23,4.184955313316759,4.184955313316759,4.184955313316759,4.184955313316759,3105.0
2017-06-26,4.223848333958999,4.223848333958999,4.223848333958999,4.223848333958999,230.0
2017-06-27,4.208290349417892,4.216069252908164,4.208290349417892,4.216069252908164,4248.0
2017-06-28,4.247184125032181,4.247184125032181,4.216069252908164,4.216069252908164,5227.0
2017-06-29,4.223848280976878,4.24718462326673,4.223848280976878,4.24718462326673,1256.0
2017-06-30,4.223848333958999,4.223848333958999,4.223848333958999,4.223848333958999,7896.0
2017-07-03,4.225525669993318,4.233574474535415,4.225525669993318,4.225525669993318,19801.0
2017-07-04,4.289914625612237,4.289914625612237,4.273817400111912,4.273817400111912,4310.0
2017-07-05,4.2818664192336655,4.2818664192336655,4.2818664192336655,4.2818664192336655,7596.0
2017-07-06,4.217477484452211,4.217477484452211,4.2094290625169695,4.2094290625169695,695.0
2017-07-07,4.177233462952338,4.177233462952338,4.177233462952338,4.177233462952338,8158.0
2017-07-10,4.159212950567704,4.159212950567704,4.159212950567704,4.159212950567704,0.0
2017-07-11,4.185282005151706,4.185282005151706,4.185282005151706,4.185282005151706,346.0
2017-07-12,4.201379089550441,4.201379089550441,4.201379089550441,4.201379089550441,675.0
2017-07-13,4.2335746891150725,4.2335746891150725,4.2335746891150725,4.2335746891150725,2058.0
2017-07-14,4.2335746891150725,4.2335746891150725,4.2174770792149685,4.2335746891150725,7255.0
2017-07-17,4.228656665462555,4.228656665462555,4.228656665462555,4.228656665462555,0.0
2017-07-18,4.249672250436195,4.249672250436195,4.249672250436195,4.249672250436195,613.0
2017-07-19,4.24162323131444,4.24162323131444,4.24162323131444,4.24162323131444,3618.0
2017-07-20,4.2818664192336655,4.2818664192336655,4.273817614186275,4.2818664192336655,5818.0
2017-07-21,4.2818664192336655,4.2818664192336655,4.2818664192336655,4.2818664192336655,1221.0
2017-07-24,4.249672250436195,4.249672250436195,4.249672250436195,4.249672250436195,419.0
2017-07-25,4.266437503098815,4.266437503098815,4.266437503098815,4.266437503098815,0.0
2017-07-26,4.273817614186275,4.2818664192336655,4.273817614186275,4.2818664192336655,6300.0
2017-07-27,4.2818664192336655,4.2818664192336655,4.2818664192336655,4.2818664192336655,741.0
2017-07-28,4.297964457477175,4.297964457477175,4.297964457477175,4.297964457477175,1685.0
2017-07-31,4.31406011110875,4.31406011110875,4.31406011110875,4.31406011110875,375.0
2017-08-01,4.346255710673381,4.346255710673381,4.346255710673381,4.346255710673381,984.0
2017-08-02,4.330158482936332,4.346255710673381,4.330158482936332,4.346255710673381,23989.0
2017-08-03,4.338206092897826,4.338206092897826,4.3301576724298725,4.3301576724298725,5000.0
2017-08-04,4.330488179643914,4.330488179643914,4.330488179643914,4.330488179643914,0.0
2017-08-07,4.3543042528727485,4.3543042528727485,4.3543042528727485,4.3543042528727485,3994.0
2017-08-08,4.330158412785112,4.330158412785112,4.322109607152891,4.322109607152891,625.0
2017-08-09,4.322108530948738,4.322108530948738,4.30601130748068,4.31406011110875,11386.0
2017-08-10,4.3301576724298725,4.3301576724298725,4.3301576724298725,4.3301576724298725,9930.0
2017-08-11,4.281866204756139,4.281866204756139,4.273817400111912,4.273817400111912,11040.0
2017-08-14,4.24967189459035,4.257720315713176,4.24967189459035,4.257720315713176,2539.0
2017-08-15,4.249672250436195,4.249672250436195,4.241623444851263,4.249672250436195,16569.0
2017-08-16,4.2335746891150725,4.249671915227033,4.2335746891150725,4.2335746891150725,3405.0
2017-08-17,4.193330669851242,4.201379089550441,4.193330669851242,4.201379089550441,6851.0
2017-08-18,4.1611373323983765,4.1611373323983765,4.1611373323983765,4.1611373323983765,2417.0
2017-08-21,4.169185754242436,4.169185754242436,4.1611373323983765,4.1611373323983765,7948.0
2017-08-22,4.15308852676614,4.1611373323983765,4.15308852676614,4.1611373323983765,4474.0
2017-08-23,4.185282005151706,4.185282005151706,4.185282005151706,4.185282005151706,8057.0
2017-08-24,4.185282005151706,4.185282005151706,4.185282005151706,4.185282005151706,0.0
2017-08-25,4.209428706539337,4.21747712779395,4.209428706539337,4.21747712779395,6810.0
2017-08-28,4.21747712779395,4.21747712779395,4.21747712779395,4.21747712779395,661.0
2017-08-29,4.185282005151706,4.185282005151706,4.177233585185613,4.185282005151706,23243.0
2017-08-30,4.2094290625169695,4.2094290625169695,4.201380256793546,4.2094290625169695,19192.0
2017-08-31,4.2094290625169695,4.2094290625169695,4.201380256793546,4.2094290625169695,2194.0
2017-09-01,4.225525669993318,4.225525669993318,4.217476865451222,4.225525669993318,6184.0
2017-09-04,4.233574809922865,4.24162323131444,4.233574809922865,4.24162323131444,4280.0
2017-09-05,4.24967203649417,4.24967203649417,4.24162323131444,4.24162323131444,7364.0
2017-09-06,4.265768979255813,4.273817400111912,4.265768979255813,4.273817400111912,5000.0
2017-09-07,4.30601130748068,4.31406011110875,4.30601130748068,4.31406011110875,5864.0
2017-09-08,4.314061686824767,4.314061686824767,4.297964457477175,4.297964457477175,65507.0
2017-09-11,4.3060120458317686,4.3060120458317686,4.3060120458317686,4.3060120458317686,302.0
2017-09-12,4.3060120458317686,4.3060120458317686,4.3060120458317686,4.3060120458317686,0.0
2017-09-13,4.330157334576809,4.330157334576809,4.31406011110875,4.31406011110875,17870.0
2017-09-14,4.370400860349098,4.370400860349098,4.370400860349098,4.370400860349098,5400.0
2017-09-15,4.38649842167022,4.38649842167022,4.38649842167022,4.38649842167022,13665.0
2017-09-18,4.394546486947201,4.394546486947201,4.394546486947201,4.394546486947201,26457.0
2017-09-19,4.4025950291465685,4.4025950291465685,4.4025950291465685,4.4025950291465685,600.0
2017-09-20,4.426742086511832,4.426742086511832,4.426742086511832,4.426742086511832,1450.0
2017-09-21,4.458935301464529,4.458935301464529,4.458935301464529,4.458935301464529,18900.0
2017-09-22,4.458935301464529,4.458935301464529,4.458935301464529,4.458935301464529,5300.0
2017-09-25,4.491130901029161,4.491130901029161,4.491130901029161,4.491130901029161,2163.0
2017-09-26,4.555519117420687,4.555519117420687,4.539421891640647,4.5474706964247344,11200.0
2017-09-27,4.539421200380593,4.539421200380593,4.539421200380593,4.539421200380593,865.0
2017-09-28,4.563568257745857,4.563568257745857,4.563568257745857,4.563568257745857,4000.0
2017-09-29,4.555519238624102,4.555519238624102,4.555519238624102,4.555519238624102,200.0
2017-10-02,4.587714027333518,4.587714027333518,4.571616799945224,4.571616799945224,2781.0
2017-10-03,4.587713407421573,4.587713407421573,4.587713407421573,4.587713407421573,700.0
2017-10-04,4.587713407421573,4.587713407421573,4.587713407421573,4.587713407421573,0.0
2017-10-05,4.571616799945224,4.571616799945224,4.571616799945224,4.571616799945224,4150.0
2017-10-06,4.595762547442587,4.603810968742695,4.595762547442587,4.603810968742695,7000.0
2017-10-09,4.579665605533458,4.579665605533458,4.571616799945224,4.571616799945224,2582.0
2017-10-10,4.579665342144593,4.579665342144593,4.579665342144593,4.579665342144593,529.0
2017-10-11,4.587713407421573,4.587713407421573,4.587713407421573,4.587713407421573,10230.0
2017-10-12,4.595762547442587,4.603810968742695,4.587713742354328,4.603810968742695,16190.0
2017-10-13,4.603810968742695,4.603810968742695,4.603810968742695,4.603810968742695,0.0
2017-10-16,4.5957614726985545,4.603809892116496,4.5957614726985545,4.5957614726985545,27280.0
2017-10-17,4.587713407421573,4.587713407421573,4.587713407421573,4.587713407421573,550.0
2017-10-18,4.587713407421573,4.587713407421573,4.587713407421573,4.587713407421573,2985.0
2017-10-19,4.579665342144593,4.579665342144593,4.579665342144593,4.579665342144593,850.0
2017-10-20,4.563568378145165,4.571616799945224,4.563568378145165,4.571616799945224,6150.0
2017-10-23,4.563568378145165,4.571616799945224,4.563568378145165,4.571616799945224,1150.0
2017-10-24,4.547470003939014,4.547470003939014,4.539421200380593,4.539421200380593,6375.0
2017-10-25,4.539421200380593,4.539421200380593,4.539421200380593,4.539421200380593,0.0
2017-10-26,4.539421200380593,4.547470003939014,4.539421200380593,4.539421200380593,15289.0
2017-10-27,4.555519572556933,4.571616799945224,4.547471150756872,4.571616799945224,9262.0
2017-10-30,4.5957614726985545,4.5957614726985545,4.587712669492553,4.5957614726985545,119775.0
2017-10-31,4.5957614726985545,4.5957614726985545,4.5957614726985545,4.5957614726985545,0.0
2017-11-01,4.652103175783675,4.652103175783675,4.652103175783675,4.652103175783675,19060.0
2017-11-02,4.676248063630343,4.68429686765876,4.668199643390026,4.68429686765876,19865.0
2017-11-03,4.700394550154317,4.70844297117925,4.700394550154317,4.70844297117925,7200.0
2017-11-06,4.708443805275357,4.708443805275357,4.700395382824655,4.700395382824655,134440.0
2017-11-07,4.700395382824655,4.700395382824655,4.700395382824655,4.700395382824655,0.0
2017-11-08,4.7808817586631065,4.7808817586631065,4.7808817586631065,4.7808817586631065,5241.0
2017-11-09,4.7889301815050285,4.7889301815050285,4.7808817586631065,4.7808817586631065,10250.0
2017-11-10,4.7728324058502,4.7728324058502,4.75673517822023,4.75673517822023,5000.0
2017-11-13,4.75673517822023,4.75673517822023,4.75673517822023,4.75673517822023,0.0
2017-11-14,4.716492110903932,4.724540532500372,4.716492110903932,4.724540532500372,16500.0
2017-11-15,4.724540532500372,4.724540532500372,4.724540532500372,4.724540532500372,0.0
2017-11-16,4.587712669492553,4.603809892116496,4.579664250074611,4.5957614726985545,14010.0
2017-11-17,4.5957614726985545,4.5957614726985545,4.5957614726985545,4.5957614726985545,0.0
2017-11-20,4.5957614726985545,4.5957614726985545,4.5957614726985545,4.5957614726985545,3300.0
2017-11-21,4.5957614726985545,4.5957614726985545,4.5957614726985545,4.5957614726985545,0.0
2017-11-22,4.611859510942063,4.611859510942063,4.611859510942063,4.611859510942063,8325.0
2017-11-23,4.627956118418412,4.627956118418412,4.627956118418412,4.627956118418412,16260.0
2017-11-24,4.636006091384941,4.636006091384941,4.636006091384941,4.636006091384941,82502.0
2017-11-27,4.636006091384941,4.636006091384941,4.627957285800008,4.636006091384941,15757.0
2017-11-28,4.619907114740439,4.619907114740439,4.587712669492553,4.5957614726985545,108050.0
2017-11-29,4.627957405785278,4.644054633584307,4.627957405785278,4.644054633584307,22936.0
2017-11-30,4.627956118418412,4.627956118418412,4.627956118418412,4.627956118418412,6800.0
2017-12-01,4.660151717983043,4.660151717983043,4.660151717983043,4.660151717983043,13733.0
2017-12-04,4.724540532500372,4.724540532500372,4.708443305519327,4.724540532500372,51313.0
2017-12-05,4.700395382824655,4.700395382824655,4.700395382824655,4.700395382824655,6820.0
2017-12-06,4.676248325459392,4.676248325459392,4.676248325459392,4.676248325459392,4981.0
2017-12-07,4.652103296225283,4.660151717983043,4.652103296225283,4.660151717983043,10300.0
2017-12-08,4.652103175783675,4.660151597333064,4.652103175783675,4.652103175783675,11659.0
2017-12-11,4.692346576585748,4.700395382824655,4.692346576585748,4.700395382824655,10850.0
2017-12-12,4.73258907469974,4.73258907469974,4.73258907469974,4.73258907469974,7187.0
2017-12-13,4.724540269762739,4.73258907469974,4.724540269762739,4.73258907469974,3672.0
2017-12-14,4.732589216870434,4.732589216870434,4.716491990301004,4.716491990301004,150783.0
2017-12-15,4.700395382824655,4.700395382824655,4.700395382824655,4.700395382824655,8716.0
2017-12-18,4.700394763731573,4.716491990301004,4.700394763731573,4.716491990301004,2221.0
2017-12-19,4.7325894087986144,4.748686636020862,4.7325894087986144,4.748686636020862,34898.0
2017-12-20,4.748686636020862,4.748686636020862,4.748686636020862,4.748686636020862,594.0
2017-12-21,4.780880590359839,4.780880590359839,4.772831785696578,4.772831785696578,10950.0
2017-12-22,4.829171657458595,4.853317684612642,4.829171657458595,4.853317684612642,5000.0
2017-12-27,4.853317684612642,4.853317684612642,4.853317684612642,4.853317684612642,0.0
2017-12-28,4.853317684612642,4.853317684612642,4.853317684612642,4.853317684612642,0.0
2017-12-29,4.853317684612642,4.853317684612642,4.853317684612642,4.853317684612642,0.0
2018-01-02,4.887881203827656,4.887881203827656,4.887881203827656,4.887881203827656,0.0
2018-01-03,4.928411499023725,4.928411499023725,4.928411499023725,4.928411499023725,8223.0
2018-01-04,5.01,5.01,5.01,5.01,243.0
2018-01-05,5.035,5.04,5.035,5.035,3200.0
2018-01-08,5.025,5.04,5.025,5.04,17014.0
2018-01-09,5.055,5.055,5.05,5.05,2623.0
2018-01-10,5.05,5.05,5.05,5.05,6000.0
2018-01-11,5.035,5.035,5.025,5.025,189700.0
2018-01-12,5.1,5.1,5.1,5.1,46389.0
2018-01-15,5.17,5.17,5.14,5.14,34246.0
2018-01-16,5.14,5.14,5.14,5.14,0.0
2018-01-17,5.115,5.115,5.08,5.08,17105.0
2018-01-18,5.08,5.08,5.08,5.08,0.0
2018-01-19,5.065,5.075,5.065,5.075,8769.0
2018-01-22,5.04,5.04,5.04,5.04,20587.0
2018-01-23,5.13,5.14,5.13,5.14,12063.0
2018-01-24,5.13,5.13,5.13,5.13,5000.0
2018-01-25,5.13,5.13,5.13,5.13,8308.0
2018-01-29,5.105,5.13,5.1,5.115,17862.0
2018-01-30,5.08,5.08,5.025,5.025,3570.0
2018-01-31,4.975,4.975,4.96,4.975,24225.0
2018-02-01,4.985,4.985,4.975,4.975,10214.0
2018-02-02,4.975,4.975,4.97,4.97,29114.0
2018-02-05,4.79,4.805,4.79,4.805,5250.0
2018-02-06,4.62,4.67,4.48,4.515,254253.0
2018-02-07,4.685,4.74,4.685,4.69,28940.0
2018-02-08,4.66,4.66,4.61,4.635,50323.0
2018-02-09,4.58,4.61,4.54,4.585,187729.0
2018-02-12,4.54,4.58,4.54,4.58,8210.0
2018-02-13,4.61,4.62,4.585,4.61,91053.0
2018-02-14,4.61,4.61,4.585,4.61,51974.0
2018-02-15,4.635,4.69,4.635,4.69,57772.0
2018-02-16,4.67,4.675,4.645,4.675,20423.0
2018-02-19,4.67,4.7,4.67,4.7,37400.0
2018-02-20,4.66,4.71,4.66,4.7,34195.0
2018-02-21,4.685,4.69,4.63,4.63,23906.0
2018-02-22,4.62,4.62,4.58,4.58,93829.0
2018-02-23,4.635,4.66,4.635,4.66,19069.0
2018-02-26,4.715,4.735,4.71,4.71,8285.0
2018-02-27,4.75,4.75,4.75,4.75,9749.0
2018-02-28,4.71,4.71,4.675,4.685,92779.0
2018-03-01,4.635,4.635,4.61,4.62,47882.0
2018-03-02,4.605,4.605,4.58,4.58,30050.0
2018-03-05,4.57,4.57,4.565,4.565,35090.0
2018-03-06,4.645,4.645,4.63,4.645,6622.0
2018-03-07,4.585,4.61,4.57,4.61,29459.0
2018-03-08,4.62,4.62,4.605,4.61,11094.0
2018-03-09,4.63,4.63,4.62,4.62,16982.0
2018-03-12,4.675,4.675,4.675,4.675,1341.0
2018-03-13,4.67,4.67,4.66,4.66,22750.0
2018-03-14,4.66,4.66,4.635,4.635,11695.0
2018-03-15,4.63,4.645,4.61,4.63,45915.0
2018-03-16,4.61,4.61,4.605,4.61,44328.0
2018-03-19,4.65,4.66,4.645,4.645,10096.0
2018-03-20,4.58,4.595,4.58,4.595,16854.0
2018-03-21,4.595,4.595,4.595,4.595,0.0
2018-03-22,4.69,4.725,4.69,4.715,10155.0
2018-03-23,4.61,4.61,4.61,4.61,1750.0
2018-03-26,4.63,4.635,4.63,4.63,31000.0
2018-03-27,4.685,4.685,4.685,4.685,22000.0
2018-03-28,4.66,4.67,4.66,4.67,6770.0
2018-03-29,4.62,4.62,4.605,4.61,5508.0
2018-04-03,4.61,4.62,4.605,4.605,21099.0
2018-04-04,4.67,4.67,4.67,4.67,4010.0
2018-04-05,4.725,4.725,4.725,4.725,2000.0
2018-04-06,4.735,4.755,4.725,4.74,24788.0
2018-04-09,4.74,4.78,4.74,4.775,17597.0
2018-04-10,4.765,4.805,4.735,4.8,32497.0
2018-04-11,4.845,4.845,4.845,4.845,25290.0
2018-04-12,4.895,4.92,4.895,4.92,7767.0
2018-04-13,4.895,4.895,4.895,4.895,6481.0
2018-04-16,4.975,4.975,4.935,4.935,41925.0
2018-04-17,4.97,4.97,4.945,4.97,11762.0
2018-04-18,4.99,4.99,4.985,4.99,11073.0
2018-04-19,5.075,5.075,5.075,5.075,8520.0
2018-04-20,5.1,5.105,5.1,5.105,11090.0
2018-04-23,5.1,5.105,5.08,5.1,62580.0
2018-04-24,5.13,5.145,5.115,5.115,13804.0
2018-04-26,5.14,5.14,5.105,5.115,24716.0
2018-04-27,5.155,5.17,5.155,5.165,29980.0
2018-04-30,5.155,5.165,5.14,5.165,10906.0
2018-05-01,5.165,5.17,5.165,5.17,36405.0
2018-05-02,5.1,5.165,5.1,5.165,24150.0
2018-05-03,5.145,5.155,5.14,5.155,5562.0
2018-05-04,5.165,5.18,5.165,5.17,11425.0
2018-05-07,5.22,5.225,5.22,5.225,15450.0
2018-05-08,5.21,5.21,5.205,5.21,23037.0
2018-05-09,5.22,5.225,5.205,5.225,208992.0
2018-05-10,5.34,5.38,5.335,5.38,69905.0
2018-05-11,5.38,5.38,5.355,5.38,71785.0
2018-05-14,5.4,5.42,5.39,5.42,53439.0
2018-05-15,5.43,5.44,5.415,5.43,58140.0
2018-05-16,5.445,5.47,5.445,5.47,89742.0
2018-05-17,5.47,5.48,5.445,5.455,159181.0
2018-05-18,5.52,5.56,5.52,5.525,66889.0
2018-05-21,5.56,5.56,5.52,5.525,54329.0
2018-05-22,5.525,5.535,5.52,5.535,41265.0
2018-05-23,5.495,5.495,5.455,5.46,63936.0
2018-05-24,5.405,5.405,5.365,5.405,71863.0
2018-05-25,5.34,5.35,5.335,5.35,19038.0
2018-05-28,5.235,5.235,5.17,5.18,36263.0
2018-05-29,5.185,5.205,5.17,5.18,44862.0
2018-05-30,5.155,5.18,5.155,5.18,10345.0
2018-05-31,5.31,5.31,5.27,5.27,97317.0
2018-06-01,5.3,5.3,5.275,5.3,28377.0
2018-06-04,5.325,5.325,5.31,5.315,18006.0
2018-06-05,5.285,5.285,5.26,5.26,26505.0
2018-06-06,5.26,5.275,5.25,5.275,26801.0
2018-06-07,5.285,5.285,5.26,5.27,6904.0
2018-06-08,5.3,5.35,5.3,5.335,9344.0
2018-06-12,5.365,5.365,5.35,5.365,15495.0
2018-06-13,5.365,5.365,5.275,5.3,24242.0
2018-06-14,5.285,5.285,5.25,5.275,21284.0
2018-06-15,5.3,5.31,5.29,5.29,14937.0
2018-06-18,5.205,5.205,5.155,5.165,30711.0
2018-06-19,5.225,5.225,5.18,5.18,86139.0
2018-06-20,5.235,5.25,5.21,5.25,26690.0
2018-06-21,5.245,5.25,5.225,5.245,28313.0
2018-06-22,5.145,5.155,5.12,5.14,5955.0
2018-06-25,5.27,5.27,5.225,5.225,85529.0
2018-06-26,5.165,5.17,5.165,5.17,13668.0
2018-06-27,5.245,5.245,5.225,5.235,36214.0
2018-06-28,5.315,5.335,5.31,5.315,27077.0
2018-06-29,5.29,5.35,5.29,5.315,21950.0
2018-07-02,5.385,5.385,5.295,5.335,32761.0
2018-07-03,5.3,5.31,5.27,5.295,55270.0
2018-07-04,5.3,5.335,5.3,5.325,18528.0
2018-07-05,5.3,5.325,5.295,5.31,16212.0
2018-07-06,5.31,5.325,5.31,5.325,26547.0
2018-07-09,5.335,5.36,5.335,5.36,27621.0
2018-07-10,5.415,5.425,5.415,5.425,28945.0
2018-07-11,5.41,5.425,5.41,5.425,28211.0
2018-07-12,5.34,5.35,5.335,5.335,52193.0
2018-07-13,5.36,5.365,5.36,5.365,12357.0
2018-07-16,5.365,5.385,5.35,5.35,12209.0
2018-07-17,5.3,5.31,5.295,5.31,17412.0
2018-07-18,5.3,5.3,5.275,5.275,18902.0
2018-07-19,5.3,5.3,5.295,5.295,44354.0
2018-07-20,5.31,5.335,5.3,5.325,38077.0
2018-07-23,5.315,5.315,5.275,5.3,23041.0
2018-07-24,5.3,5.31,5.3,5.3,24630.0
2018-07-25,5.335,5.365,5.335,5.365,52563.0
2018-07-26,5.365,5.385,5.365,5.365,47206.0
2018-07-27,5.39,5.39,5.385,5.385,15258.0
2018-07-30,5.4,5.4,5.365,5.365,32155.0
2018-07-31,5.425,5.435,5.415,5.415,42145.0
2018-08-01,5.435,5.435,5.415,5.435,27072.0
2018-08-02,5.385,5.385,5.35,5.36,12117.0
2018-08-03,5.35,5.35,5.34,5.35,21078.0
2018-08-06,5.34,5.35,5.335,5.335,21828.0
2018-08-07,5.36,5.365,5.36,5.365,25669.0
2018-08-08,5.41,5.41,5.39,5.39,15820.0
2018-08-09,5.375,5.385,5.365,5.385,67819.0
2018-08-10,5.335,5.335,5.325,5.335,42914.0
2018-08-13,5.31,5.31,5.285,5.285,22101.0
2018-08-14,5.285,5.3,5.285,5.295,19479.0
2018-08-15,5.3,5.3,5.27,5.27,22590.0
2018-08-16,5.16,5.16,5.12,5.145,44506.0
2018-08-17,5.175,5.175,5.13,5.13,16069.0
2018-08-20,5.175,5.175,5.155,5.155,5769.0
2018-08-21,5.195,5.2,5.185,5.185,7621.0
2018-08-22,5.195,5.21,5.195,5.2,24154.0
2018-08-23,5.27,5.27,5.26,5.26,37390.0
2018-08-24,5.27,5.285,5.27,5.285,29300.0
2018-08-27,5.335,5.335,5.325,5.335,7936.0
2018-08-28,5.35,5.36,5.35,5.36,6297.0
2018-08-29,5.35,5.35,5.325,5.335,17872.0
2018-08-30,5.325,5.335,5.325,5.335,9753.0
2018-08-31,5.315,5.35,5.31,5.35,12633.0
2018-09-03,5.285,5.285,5.275,5.275,985.0
2018-09-04,5.295,5.3,5.295,5.3,12396.0
2018-09-05,5.275,5.275,5.26,5.26,1726.0
2018-09-06,5.225,5.245,5.225,5.225,8703.0
2018-09-07,5.145,5.155,5.145,5.145,3076.0
2018-09-10,5.145,5.17,5.145,5.16,2765.0
2018-09-11,5.155,5.155,5.135,5.135,9001.0
2018-09-12,5.185,5.2,5.185,5.185,5740.0
2018-09-13,5.225,5.225,5.225,5.225,895.0
2018-09-14,5.25,5.25,5.225,5.225,19295.0
2018-09-17,5.235,5.27,5.22,5.22,18299.0
2018-09-18,5.235,5.245,5.235,5.245,13651.0
2018-09-19,5.31,5.31,5.285,5.3,5758.0
2018-09-20,5.35,5.35,5.3,5.335,20873.0
2018-09-21,5.31,5.35,5.31,5.35,72538.0
2018-09-24,5.36,5.36,5.325,5.34,47322.0
2018-09-25,5.415,5.415,5.4,5.41,51552.0
2018-09-26,5.45,5.465,5.45,5.455,18402.0
2018-09-27,5.45,5.45,5.415,5.415,5675.0
2018-09-28,5.455,5.475,5.455,5.465,22251.0
2018-10-01,5.45,5.455,5.44,5.455,49143.0
2018-10-02,5.5,5.5,5.475,5.475,17615.0
2018-10-03,5.515,5.525,5.515,5.525,10872.0
2018-10-04,5.53,5.53,5.515,5.515,11846.0
2018-10-05,5.515,5.54,5.515,5.54,3147.0
2018-10-08,5.5,5.5,5.48,5.48,17314.0
2018-10-09,5.49,5.49,5.465,5.465,4038.0
2018-10-10,5.525,5.525,5.515,5.515,85347.0
2018-10-11,5.35,5.35,5.285,5.295,43149.0
2018-10-12,5.26,5.26,5.22,5.245,35943.0
2018-10-15,5.21,5.22,5.21,5.21,13071.0
2018-10-16,5.21,5.235,5.21,5.235,19278.0
2018-10-17,5.295,5.295,5.26,5.27,26927.0
2018-10-18,5.27,5.27,5.21,5.21,116090.0
2018-10-19,5.195,5.21,5.175,5.175,49545.0
2018-10-22,5.16,5.185,5.155,5.17,19570.0
2018-10-23,5.12,5.12,5.085,5.085,25610.0
2018-10-24,5.03,5.03,4.99,5.015,45083.0
2018-10-25,4.9,4.9,4.83,4.83,16818.0
2018-10-26,4.855,4.865,4.83,4.85,49985.0
2018-10-29,4.905,4.905,4.905,4.905,35630.0
2018-10-30,4.805,4.855,4.805,4.855,8714.0
2018-10-31,4.93,4.93,4.9,4.905,70657.0
2018-11-01,4.94,4.955,4.94,4.945,56397.0
2018-11-02,4.945,4.965,4.94,4.94,7282.0
2018-11-05,4.905,4.93,4.89,4.89,12742.0
2018-11-06,4.98,4.995,4.98,4.995,3994.0
2018-11-07,4.99,5.005,4.98,4.995,30400.0
2018-11-08,5.08,5.08,5.045,5.06,12301.0
2018-11-09,4.955,4.965,4.945,4.945,32297.0
2018-11-12,4.965,4.98,4.965,4.98,5021.0
2018-11-13,4.915,4.92,4.88,4.92,7762.0
2018-11-14,4.85,4.85,4.76,4.76,54247.0
2018-11-15,4.775,4.775,4.74,4.74,61060.0
2018-11-16,4.85,4.855,4.84,4.85,68330.0
2018-11-19,4.89,4.89,4.88,4.88,13454.0
2018-11-20,4.875,4.875,4.83,4.83,34926.0
2018-11-21,4.735,4.76,4.725,4.76,6775.0
2018-11-22,4.815,4.825,4.815,4.825,4257.0
2018-11-23,4.765,4.805,4.765,4.805,7894.0
2018-11-26,4.62,4.65,4.62,4.65,2090.0
2018-11-27,4.665,4.715,4.66,4.69,11917.0
2018-11-28,4.69,4.735,4.69,4.715,5458.0
2018-11-29,4.78,4.78,4.74,4.76,3242.0
2018-11-30,4.79,4.805,4.79,4.805,9970.0
2018-12-03,4.915,4.915,4.865,4.905,22646.0
2018-12-04,4.905,4.915,4.875,4.875,5509.0
2018-12-05,4.815,4.83,4.79,4.79,57983.0
2018-12-06,4.71,4.76,4.71,4.735,113845.0
2018-12-07,4.66,4.675,4.66,4.665,27660.0
2018-12-10,4.66,4.66,4.635,4.635,897.0
2018-12-11,4.595,4.62,4.595,4.62,4114.0
2018-12-12,4.6,4.64,4.6,4.64,8589.0
2018-12-13,4.64,4.64,4.64,4.64,675.0
2018-12-14,4.65,4.65,4.61,4.61,34340.0
2018-12-17,4.595,4.6,4.595,4.6,8817.0
2018-12-18,4.525,4.545,4.495,4.495,49006.0
2018-12-19,4.41,4.42,4.41,4.42,13118.0
2018-12-20,4.405,4.405,4.355,4.355,19572.0
2018-12-21,4.295,4.305,4.295,4.295,6380.0
2018-12-24,4.255,4.255,4.215,4.255,19054.0
2018-12-27,4.315,4.32,4.28,4.315,27450.0
2018-12-28,4.315,4.33,4.29,4.33,34614.0
2018-12-31,4.33,4.33,4.33,4.33,0.0
2019-01-02,4.39,4.39,4.29,4.29,3012.0
2019-01-03,4.365,4.365,4.345,4.345,14516.0
2019-01-04,4.42,4.42,4.42,4.42,347.0
2019-01-07,4.55,4.55,4.53,4.54,18607.0
2019-01-08,4.565,4.575,4.565,4.575,6907.0
2019-01-09,4.58,4.625,4.58,4.615,7562.0
2019-01-10,4.64,4.64,4.605,4.63,102619.0
2019-01-11,4.675,4.675,4.64,4.64,5679.0
2019-01-14,4.63,4.63,4.575,4.59,4614.0
2019-01-15,4.59,4.625,4.59,4.625,4470.0
2019-01-16,4.615,4.65,4.615,4.65,3779.0
2019-01-17,4.615,4.625,4.605,4.625,94429.0
2019-01-18,4.665,4.665,4.665,4.665,7500.0
2019-01-21,4.74,4.74,4.73,4.73,1166.0
2019-01-22,4.715,4.74,4.7,4.7,16523.0
2019-01-23,4.64,4.655,4.64,4.655,10770.0
2019-01-24,4.58,4.605,4.58,4.59,14101.0
2019-01-25,4.65,4.655,4.64,4.65,9076.0
2019-01-29,4.63,4.63,4.59,4.605,6621.0
2019-01-30,4.68,4.68,4.63,4.655,23083.0
2019-01-31,4.715,4.715,4.7,4.705,223.0
2019-02-01,4.765,4.765,4.73,4.73,7506.0
2019-02-04,4.78,4.8,4.755,4.8,13188.0
2019-02-05,4.815,4.815,4.8,4.8,3127.0
2019-02-06,4.84,4.85,4.825,4.84,9759.0
2019-02-07,4.83,4.83,4.815,4.815,3940.0
2019-02-08,4.755,4.755,4.705,4.705,9019.0
2019-02-11,4.75,4.75,4.7,4.7,1671.0
2019-02-12,4.74,4.755,4.74,4.755,12952.0
2019-02-13,4.755,4.805,4.755,4.805,5924.0
2019-02-14,4.825,4.85,4.8,4.805,17680.0
2019-02-15,4.83,4.83,4.815,4.815,8595.0
2019-02-18,4.925,4.925,4.89,4.9,5328.0
2019-02-19,4.9,4.9,4.89,4.9,7991.0
2019-02-20,4.9,4.93,4.89,4.89,8621.0
2019-02-21,4.95,4.95,4.905,4.93,18391.0
2019-02-22,4.905,4.905,4.865,4.865,18903.0
2019-02-25,4.88,4.9,4.88,4.9,2267.0
2019-02-26,4.865,4.865,4.85,4.85,10014.0
2019-02-27,4.88,4.915,4.83,4.865,6616.0
2019-02-28,4.905,4.905,4.875,4.875,9619.0
2019-03-01,4.865,4.865,4.83,4.865,24739.0
2019-03-04,4.88,4.93,4.88,4.915,19936.0
2019-03-05,4.875,4.89,4.865,4.89,15093.0
2019-03-06,4.875,4.905,4.875,4.88,11024.0
2019-03-07,4.855,4.855,4.84,4.84,3310.0
2019-03-08,4.815,4.83,4.805,4.805,204205.0
2019-03-11,4.765,4.765,4.755,4.765,222.0
2019-03-12,4.815,4.825,4.805,4.815,31348.0
2019-03-13,4.85,4.85,4.815,4.83,21171.0
2019-03-14,4.905,4.905,4.89,4.89,5838.0
2019-03-15,4.905,4.905,4.905,4.905,10000.0
2019-03-18,4.905,4.905,4.905,4.905,735.0
2019-03-19,4.98,4.98,4.965,4.965,63337.0
2019-03-20,4.94,4.965,4.94,4.95,10529.0
2019-03-21,5.0,5.0,4.98,4.98,5671.0
2019-03-22,5.015,5.015,5.0,5.0,9157.0
2019-03-25,4.925,4.925,4.865,4.865,6913.0
2019-03-26,4.855,4.9,4.855,4.9,8227.0
2019-03-27,4.905,4.93,4.905,4.925,50015.0
2019-03-28,4.865,4.88,4.865,4.875,9251.0
2019-03-29,4.905,4.925,4.905,4.905,10303.0
2019-04-01,4.95,4.95,4.93,4.93,6058.0
2019-04-02,4.975,4.975,4.965,4.965,11172.0
2019-04-03,4.965,4.98,4.955,4.955,17766.0
2019-04-04,4.95,4.95,4.905,4.94,12913.0
2019-04-05,4.925,4.955,4.925,4.955,20994.0
2019-04-08,5.025,5.025,5.0,5.0,12474.0
2019-04-09,5.065,5.065,5.05,5.05,389550.0
2019-04-10,5.025,5.025,5.005,5.005,18058.0
2019-04-11,5.025,5.04,5.015,5.015,52254.0
2019-04-12,5.015,5.025,5.015,5.015,26416.0
2019-04-15,5.005,5.03,5.005,5.03,4114.0
2019-04-16,5.005,5.005,4.99,4.99,15663.0
2019-04-17,5.0,5.005,5.0,5.005,2294.0
2019-04-18,5.025,5.025,5.0,5.0,2620.0
2019-04-23,5.075,5.1,5.075,5.075,24579.0
2019-04-24,5.115,5.115,5.065,5.065,25786.0
2019-04-26,5.0,5.0,4.98,4.99,75078.0
2019-04-29,4.925,4.94,4.925,4.93,112430.0
2019-04-30,4.93,4.93,4.905,4.915,46997.0
2019-05-01,4.94,4.94,4.93,4.93,37818.0
2019-05-02,4.85,4.855,4.83,4.855,14180.0
2019-05-03,4.8,4.8,4.79,4.79,9882.0
2019-05-06,4.75,4.765,4.73,4.765,133206.0
2019-05-07,4.79,4.8,4.775,4.775,11994.0
2019-05-08,4.755,4.765,4.755,4.755,8885.0
2019-05-09,4.775,4.775,4.74,4.765,3930.0
2019-05-10,4.765,4.79,4.73,4.755,58856.0
2019-05-13,4.705,4.74,4.705,4.73,29113.0
2019-05-14,4.715,4.73,4.705,4.73,22720.0
2019-05-15,4.8,4.8,4.78,4.78,853.0
2019-05-16,4.765,4.79,4.765,4.79,3344.0
2019-05-17,4.84,4.84,4.805,4.805,18127.0
2019-05-20,4.84,4.84,4.825,4.84,3191.0
2019-05-21,4.83,4.84,4.83,4.83,48144.0
2019-05-22,4.85,4.875,4.825,4.825,18210.0
2019-05-23,4.79,4.8,4.79,4.79,2670.0
2019-05-24,4.68,4.69,4.675,4.69,13853.0
2019-05-27,4.7,4.725,4.68,4.725,22425.0
2019-05-28,4.725,4.725,4.7,4.705,15475.0
2019-05-29,4.655,4.665,4.64,4.64,32151.0
2019-05-30,4.64,4.64,4.625,4.625,569724.0
2019-05-31,4.565,4.58,4.565,4.565,24861.0
2019-06-03,4.505,4.55,4.505,4.53,11364.0
2019-06-04,4.58,4.59,4.575,4.575,5993.0
2019-06-05,4.615,4.63,4.615,4.625,11640.0
2019-06-06,4.615,4.615,4.575,4.59,23408.0
2019-06-07,4.625,4.655,4.625,4.655,5167.0
2019-06-11,4.675,4.7,4.675,4.675,86991.0
2019-06-12,4.675,4.69,4.675,4.675,83905.0
2019-06-13,4.625,4.64,4.605,4.63,56297.0
2019-06-14,4.64,4.665,4.64,4.64,46040.0
2019-06-17,4.64,4.675,4.64,4.64,18239.0
2019-06-18,4.7,4.7,4.65,4.65,17232.0
2019-06-19,4.765,4.765,4.73,4.73,17527.0
2019-06-20,4.73,4.755,4.73,4.74,106707.0
2019-06-21,4.79,4.825,4.78,4.815,207763.0
2019-06-24,4.825,4.85,4.825,4.84,83319.0
2019-06-25,4.79,4.825,4.78,4.79,69322.0
2019-06-26,4.78,4.78,4.755,4.755,146631.0
2019-06-27,4.825,4.855,4.825,4.84,45268.0
2019-06-28,4.805,4.805,4.775,4.8,108440.0
2019-07-01,4.83,4.89,4.83,4.865,24039.0
2019-07-02,4.815,4.865,4.815,4.83,47587.0
2019-07-03,4.775,4.78,4.765,4.775,17686.0
2019-07-04,4.78,4.8,4.78,4.8,10643.0
2019-07-05,4.8,4.8,4.8,4.8,1046.0
2019-07-08,4.79,4.79,4.775,4.775,21579.0
2019-07-09,4.79,4.8,4.78,4.78,24510.0
2019-07-10,4.815,4.815,4.815,4.815,26787.0
2019-07-11,4.85,4.89,4.85,4.88,23524.0
2019-07-12,4.865,4.89,4.865,4.88,23691.0
2019-07-15,4.865,4.89,4.865,4.865,37197.0
2019-07-16,4.865,4.865,4.84,4.84,58787.0
2019-07-17,4.79,4.79,4.78,4.79,44600.0
2019-07-18,4.725,4.75,4.715,4.73,28049.0
2019-07-19,4.715,4.75,4.715,4.73,91482.0
2019-07-22,4.75,4.75,4.73,4.74,13796.0
2019-07-23,4.755,4.78,4.75,4.75,186468.0
2019-07-24,4.78,4.79,4.775,4.775,17295.0
2019-07-25,4.775,4.79,4.775,4.78,19980.0
2019-07-26,4.715,4.74,4.715,4.725,15984.0
2019-07-29,4.715,4.715,4.69,4.69,8769.0
2019-07-30,4.725,4.73,4.705,4.705,78091.0
2019-07-31,4.74,4.75,4.74,4.74,25141.0
2019-08-01,4.715,4.725,4.7,4.7,71911.0
2019-08-02,4.615,4.625,4.6,4.6,102041.0
2019-08-05,4.55,4.555,4.49,4.495,14904.0
2019-08-06,4.355,4.44,4.355,4.415,23472.0
2019-08-07,4.395,4.405,4.39,4.39,12313.0
2019-08-08,4.39,4.42,4.39,4.415,4442.0
2019-08-09,4.47,4.47,4.445,4.445,7487.0
2019-08-12,4.42,4.47,4.42,4.465,38217.0
2019-08-13,4.42,4.42,4.395,4.395,3616.0
2019-08-14,4.455,4.47,4.455,4.47,121.0
2019-08-15,4.315,4.33,4.315,4.32,25484.0
2019-08-16,4.29,4.315,4.29,4.305,11914.0
2019-08-19,4.345,4.365,4.34,4.345,18355.0
2019-08-20,4.395,4.42,4.395,4.42,2205.0
2019-08-21,4.37,4.38,4.355,4.355,3733.0
2019-08-22,4.405,4.415,4.395,4.415,10190.0
2019-08-23,4.395,4.395,4.37,4.38,13474.0
2019-08-26,4.245,4.245,4.205,4.245,14850.0
2019-08-27,4.265,4.315,4.255,4.255,23180.0
2019-08-28,4.255,4.29,4.255,4.265,3925.0
2019-08-29,4.305,4.305,4.295,4.295,8063.0
2019-08-30,4.365,4.405,4.365,4.37,12514.0
2019-09-02,4.365,4.37,4.365,4.365,33300.0
2019-09-03,4.38,4.38,4.345,4.37,18852.0
2019-09-04,4.355,4.39,4.355,4.39,9702.0
2019-09-05,4.415,4.455,4.415,4.445,30946.0
2019-09-06,4.455,4.465,4.44,4.44,31612.0
2019-09-09,4.465,4.47,4.465,4.47,11823.0
2019-09-10,4.525,4.53,4.515,4.515,2673.0
2019-09-11,4.575,4.6,4.575,4.6,6398.0
2019-09-12,4.59,4.605,4.59,4.59,2891.0
2019-09-13,4.555,4.565,4.55,4.55,16180.0
2019-09-16,4.79,4.915,4.625,4.83,420273.0
2019-09-17,4.78,4.78,4.68,4.68,162061.0
2019-09-18,4.665,4.675,4.65,4.65,20003.0
2019-09-19,4.665,4.665,4.655,4.655,22706.0
2019-09-20,4.665,4.665,4.655,4.655,28291.0
2019-09-23,4.69,4.7,4.68,4.7,13328.0
2019-09-24,4.69,4.69,4.69,4.69,5900.0
2019-09-25,4.625,4.63,4.615,4.63,29807.0
2019-09-26,4.615,4.625,4.6,4.6,16847.0
2019-09-27,4.615,4.615,4.615,4.615,37200.0
2019-09-30,4.665,4.665,4.615,4.625,22170.0
2019-10-01,4.6,4.615,4.6,4.605,3560.0
2019-10-02,4.53,4.53,4.53,4.53,2919.0
2019-10-03,4.42,4.42,4.395,4.395,24867.0
2019-10-04,4.43,4.445,4.42,4.445,123804.0
2019-10-07,4.445,4.455,4.445,4.445,3168.0
2019-10-08,4.43,4.47,4.43,4.47,18016.0
2019-10-09,4.405,4.415,4.405,4.405,30385.0
2019-10-10,4.37,4.425,4.37,4.42,22390.0
2019-10-11,4.47,4.48,4.47,4.47,21333.0
2019-10-14,4.515,4.515,4.505,4.505,11904.0
2019-10-15,4.495,4.505,4.495,4.505,4635.0
2019-10-16,4.48,4.49,4.47,4.48,85152.0
2019-10-17,4.445,4.445,4.445,4.445,5.0
2019-10-18,4.455,4.455,4.455,4.455,3634.0
2019-10-21,4.445,4.47,4.445,4.465,12911.0
2019-10-22,4.465,4.465,4.465,4.465,0.0
2019-10-23,4.555,4.555,4.54,4.54,4696.0
2019-10-24,4.6,4.6,4.58,4.58,19496.0
2019-10-25,4.59,4.6,4.59,4.6,9029.0
2019-10-28,4.615,4.63,4.615,4.63,1522.0
2019-10-29,4.615,4.625,4.615,4.625,3619.0
2019-10-30,4.615,4.64,4.615,4.625,5480560.0
2019-10-31,4.6,4.6,4.59,4.6,6098.0
2019-11-01,4.53,4.565,4.53,4.555,19101.0
2019-11-04,4.615,4.64,4.615,4.64,32146.0
2019-11-05,4.705,4.74,4.705,4.74,40051.0
2019-11-06,4.725,4.74,4.725,4.74,15184.0
2019-11-07,4.705,4.705,4.675,4.69,40478.0
2019-11-08,4.73,4.75,4.725,4.74,94606.0
2019-11-11,4.75,4.75,4.715,4.715,30699.0
2019-11-12,4.73,4.73,4.715,4.725,7434.0
2019-11-13,4.715,4.715,4.68,4.68,17445.0
2019-11-14,4.715,4.715,4.69,4.7,50097.0
2019-11-15,4.69,4.705,4.69,4.7,22553.0
2019-11-18,4.7,4.725,4.7,4.7,18062.0
2019-11-19,4.675,4.675,4.65,4.665,48983.0
2019-11-20,4.625,4.63,4.605,4.615,36469.0
2019-11-21,4.63,4.63,4.615,4.63,19680.0
2019-11-22,4.675,4.69,4.675,4.69,33046.0
2019-11-25,4.69,4.7,4.675,4.7,15460.0
2019-11-26,4.675,4.705,4.675,4.68,26855.0
2019-11-27,4.63,4.65,4.625,4.65,17725.0
2019-11-28,4.63,4.63,4.615,4.615,16909.0
2019-11-29,4.64,4.64,4.615,4.615,65261.0
2019-12-02,4.59,4.605,4.58,4.605,19839.0
2019-12-03,4.575,4.59,4.565,4.59,16426.0
2019-12-04,4.525,4.525,4.495,4.505,28300.0
2019-12-05,4.55,4.555,4.55,4.55,6876.0
2019-12-06,4.55,4.555,4.54,4.55,26091.0
2019-12-09,4.615,4.625,4.605,4.625,26436.0
2019-12-10,4.6,4.615,4.6,4.615,8287.0
2019-12-11,4.605,4.63,4.605,4.615,38448.0
2019-12-12,4.605,4.625,4.6,4.61,6221.0
2019-12-13,4.69,4.69,4.665,4.665,13351.0
2019-12-16,4.655,4.655,4.625,4.64,32772.0
2019-12-17,4.68,4.69,4.675,4.69,27263.0
2019-12-18,4.69,4.725,4.69,4.725,18703.0
2019-12-19,4.725,4.75,4.725,4.73,27182.0
2019-12-20,4.765,4.765,4.715,4.765,19371.0
2019-12-23,4.765,4.765,4.725,4.765,45472.0
2019-12-24,4.78,4.815,4.78,4.805,32147.0
2019-12-27,4.825,4.825,4.815,4.815,7229.0
2019-12-30,4.8,4.805,4.79,4.79,27891.0
2019-12-31,4.78,4.78,4.765,4.765,24890.0
2020-01-02,4.8,4.805,4.78,4.805,5564.0
2020-01-03,4.825,4.91,4.8,4.84,90235.0
2020-01-06,4.825,4.84,4.825,4.83,27552.0
2020-01-07,4.89,4.91,4.885,4.885,27985.0
2020-01-08,4.85,5.015,4.83,4.915,52802.0
2020-01-09,4.83,5.025,4.825,4.865,35605.0
2020-01-10,4.855,4.865,4.84,4.855,31860.0
2020-01-13,4.83,4.84,4.815,4.84,14780.0
2020-01-14,4.84,4.84,4.815,4.815,9583.0
2020-01-15,4.805,4.825,4.805,4.825,11279.0
2020-01-16,4.815,4.815,4.805,4.805,6850.0
2020-01-17,4.815,4.815,4.8,4.805,10603.0
2020-01-20,4.79,4.8,4.78,4.78,43643.0
2020-01-21,4.8,4.8,4.74,4.74,14885.0
2020-01-22,4.725,4.725,4.705,4.715,9369.0
2020-01-23,4.69,4.69,4.645,4.665,12822.0
2020-01-24,4.665,4.68,4.655,4.665,22653.0
2020-01-28,4.58,4.645,4.51,4.53,37706.0
2020-01-29,4.535,4.61,4.535,4.57,16856.0
2020-01-30,4.52,4.52,4.48,4.48,27513.0
2020-01-31,4.46,4.52,4.46,4.505,24411.0
2020-02-03,4.405,4.41,4.335,4.385,52867.0
2020-02-04,4.35,4.37,4.325,4.36,29655.0
2020-02-05,4.37,4.395,4.37,4.385,11893.0
2020-02-06,4.505,4.52,4.495,4.52,322286.0
2020-02-07,4.48,4.48,4.42,4.43,26173.0
2020-02-10,4.42,4.42,4.385,4.405,30941.0
2020-02-11,4.41,4.43,4.405,4.43,8564.0
2020-02-12,4.46,4.46,4.43,4.46,14936.0
2020-02-13,4.47,4.505,4.47,4.485,38439.0
2020-02-14,4.47,4.47,4.42,4.455,50771.0
2020-02-17,4.43,4.47,4.43,4.455,45850.0
2020-02-18,4.43,4.455,4.41,4.41,14326.0
2020-02-19,4.405,4.445,4.405,4.435,26891.0
2020-02-20,4.47,4.485,4.46,4.485,21324.0
2020-02-21,4.43,4.455,4.43,4.43,17231.0
2020-02-24,4.395,4.395,4.32,4.335,19711.0
2020-02-25,4.235,4.26,4.21,4.235,26175.0
2020-02-26,4.165,4.165,4.08,4.1,37122.0
2020-02-27,4.025,4.025,3.94,3.955,14019.0
2020-02-28,3.83,3.905,3.745,3.745,28342.0
2020-03-02,3.72,3.865,3.72,3.865,53820.0
2020-03-03,3.865,3.925,3.865,3.905,12796.0
2020-03-04,3.845,3.865,3.795,3.845,94601.0
2020-03-05,3.9,3.955,3.9,3.93,2018869.0
2020-03-06,3.82,3.83,3.745,3.765,139432.0
2020-03-09,3.445,3.52,3.285,3.315,104452.0
2020-03-10,2.98,3.2,2.94,3.2,777596.0
2020-03-11,3.285,3.285,3.015,3.015,86952.0
2020-03-12,3.015,3.015,2.695,2.755,85811.0
2020-03-13,2.71,2.71,2.38,2.49,119052.0
2020-03-16,2.62,2.675,2.475,2.595,1380361.0
2020-03-17,2.525,2.575,2.33,2.435,131702.0
2020-03-18,2.355,2.355,2.195,2.265,383780.0
2020-03-19,2.215,2.215,1.91,1.92,1868159.0
2020-03-20,1.985,2.3,1.985,2.215,1051935.0
2020-03-23,2.115,2.12,2.03,2.08,195012.0
2020-03-24,2.145,2.485,2.145,2.205,189241.0
2020-03-25,2.46,2.525,2.35,2.4,844095.0
2020-03-26,2.525,2.635,2.515,2.595,137307.0
2020-03-27,2.73,2.735,2.625,2.625,167048.0
2020-03-30,2.65,2.65,2.46,2.5,85677.0
2020-03-31,2.515,2.66,2.515,2.6,201953.0
2020-04-01,2.65,2.72,2.6,2.635,128734.0
2020-04-02,2.695,2.695,2.56,2.65,124803.0
2020-04-03,2.795,3.105,2.76,2.78,585100.0
2020-04-06,2.755,2.905,2.675,2.88,348457.0
2020-04-07,2.945,3.115,2.81,2.845,414769.0
2020-04-08,2.845,2.88,2.81,2.87,250111.0
2020-04-09,3.24,3.24,2.93,2.995,289611.0
2020-04-14,2.995,2.995,2.885,2.945,192209.0
2020-04-15,2.945,2.945,2.855,2.855,111322.0
2020-04-16,2.72,2.755,2.7,2.755,73338.0
2020-04-17,2.76,2.77,2.735,2.735,202247.0
2020-04-20,2.94,2.94,2.735,2.845,319891.0
2020-04-21,2.77,2.895,2.745,2.78,343242.0
2020-04-22,2.78,2.805,2.67,2.71,1083595.0
2020-04-23,3.2,3.2,2.81,3.065,519411.0
2020-04-24,3.115,3.13,2.965,2.97,574993.0
2020-04-27,3.09,3.09,2.86,2.94,215855.0
2020-04-28,3.04,3.055,2.955,3.005,355298.0
2020-04-29,3.115,3.125,3.03,3.03,215495.0
2020-04-30,3.225,3.365,3.2,3.315,687683.0
2020-05-01,3.29,3.29,3.04,3.045,323992.0
2020-05-04,3.045,3.045,2.835,2.905,306341.0
2020-05-05,2.955,3.02,2.945,2.995,229346.0
2020-05-06,3.04,3.055,2.965,3.005,474255.0
2020-05-07,3.03,3.065,2.945,2.97,305133.0
2020-05-08,3.03,3.03,2.97,3.005,246479.0
2020-05-11,3.075,3.125,3.065,3.08,327630.0
2020-05-12,3.105,3.105,3.015,3.02,247184.0
2020-05-13,2.99,2.99,2.945,2.99,294942.0
2020-05-14,2.945,2.945,2.845,2.845,321226.0
2020-05-15,2.885,2.895,2.86,2.87,366850.0
2020-05-18,2.945,2.945,2.905,2.92,205546.0
2020-05-19,3.055,3.105,3.055,3.09,492700.0
2020-05-20,3.015,3.165,2.995,3.08,1121338.0
2020-05-21,3.115,3.2,3.1,3.155,200514.0
2020-05-22,3.13,3.13,3.02,3.03,415068.0
2020-05-25,3.045,3.08,3.03,3.065,166557.0
2020-05-26,3.055,3.13,3.055,3.125,335095.0
2020-05-27,3.175,3.175,3.09,3.14,210014.0
2020-05-28,3.225,3.225,3.13,3.15,318461.0
2020-05-29,3.125,3.125,3.08,3.08,223741.0
2020-06-01,3.1,3.15,3.08,3.09,282676.0
2020-06-02,3.14,3.15,3.105,3.125,241330.0
2020-06-03,3.2,3.285,3.2,3.25,708667.0
2020-06-04,3.325,3.335,3.265,3.265,553504.0
2020-06-05,3.285,3.35,3.265,3.29,492173.0
2020-06-09,3.51,3.61,3.51,3.555,513035.0
2020-06-10,3.46,3.495,3.435,3.46,349706.0
2020-06-11,3.4,3.4,3.26,3.275,521477.0
2020-06-12,3.105,3.125,3.065,3.105,302956.0
2020-06-15,3.09,3.13,3.02,3.02,365195.0
2020-06-16,3.13,3.235,3.13,3.2,303296.0
2020-06-17,3.315,3.315,3.18,3.215,218743.0
2020-06-18,3.14,3.165,3.115,3.14,303997.0
2020-06-19,3.18,3.2,3.165,3.2,295281.0
2020-06-22,3.115,3.15,3.105,3.13,251178.0
2020-06-23,3.165,3.18,3.1,3.15,188069.0
2020-06-24,3.175,3.175,3.15,3.155,94571.0
2020-06-25,3.09,3.115,3.015,3.02,402350.0
2020-06-26,3.045,3.08,3.045,3.08,123207.0
2020-06-29,3.005,3.015,2.97,2.98,93430.0
2020-06-30,3.055,3.065,3.03,3.03,117175.0
2020-07-01,3.025,3.065,3.025,3.05,52200.0
2020-07-02,3.04,3.06,3.005,3.05,203668.0
2020-07-03,3.085,3.085,3.05,3.06,222332.0
2020-07-06,3.085,3.1,3.065,3.1,77339.0
2020-07-07,3.095,3.095,3.05,3.06,232422.0
2020-07-08,3.015,3.025,2.99,3.005,322983.0
2020-07-09,3.005,3.015,2.99,3.005,178860.0
2020-07-10,3.0,3.0,2.87,2.885,160087.0
2020-07-13,2.92,2.975,2.92,2.965,92970.0
2020-07-14,2.965,2.965,2.93,2.945,109863.0
2020-07-15,3.015,3.06,3.015,3.04,95961.0
2020-07-16,3.075,3.095,3.06,3.065,138390.0
2020-07-17,3.06,3.125,3.06,3.065,88235.0
2020-07-20,3.065,3.065,3.005,3.035,50599.0
2020-07-21,3.095,3.095,3.0,3.005,173585.0
2020-07-22,3.11,3.145,3.11,3.12,143016.0
2020-07-23,3.075,3.085,3.065,3.085,102954.0
2020-07-24,3.065,3.095,3.04,3.095,157651.0
2020-07-27,3.06,3.095,3.05,3.06,141092.0
2020-07-28,3.04,3.095,3.005,3.05,212771.0
2020-07-29,3.005,3.025,3.0,3.005,72615.0
2020-07-30,3.05,3.065,3.035,3.04,178509.0
2020-07-31,3.035,3.035,2.93,2.945,155988.0
2020-08-03,2.93,2.93,2.895,2.915,77269.0
2020-08-04,2.92,2.945,2.92,2.94,271855.0
2020-08-05,2.975,3.025,2.975,3.025,201454.0
2020-08-06,3.05,3.06,3.035,3.04,93729.0
2020-08-07,3.035,3.035,3.0,3.0,140950.0
2020-08-10,3.04,3.05,3.005,3.035,195941.0
2020-08-11,3.04,3.105,3.04,3.085,87440.0
2020-08-12,3.1,3.12,3.1,3.11,99779.0
2020-08-13,3.125,3.18,3.125,3.135,201916.0
2020-08-14,3.095,3.11,3.095,3.1,132576.0
2020-08-17,3.1,3.11,3.085,3.1,96945.0
2020-08-18,3.095,3.095,3.065,3.065,92443.0
2020-08-19,3.035,3.065,3.035,3.04,89383.0
2020-08-20,3.015,3.015,2.975,2.99,130052.0
2020-08-21,2.99,3.015,2.975,3.0,233879.0
2020-08-24,2.975,2.98,2.955,2.975,135064.0
2020-08-25,3.015,3.065,2.955,3.05,157326.0
2020-08-26,3.005,3.015,2.99,3.015,130938.0
2020-08-27,2.965,2.975,2.955,2.965,134522.0
2020-08-28,2.955,2.98,2.955,2.965,128368.0
2020-08-31,2.99,3.025,2.99,3.025,48369.0
2020-09-01,2.965,2.965,2.92,2.94,90584.0
2020-09-02,2.945,2.945,2.92,2.93,249444.0
2020-09-03,2.945,2.945,2.895,2.905,113444.0
2020-09-04,2.895,2.92,2.88,2.905,89837.0
2020-09-07,2.885,2.895,2.855,2.855,157021.0
2020-09-08,2.86,2.93,2.86,2.915,177101.0
2020-09-09,2.825,2.825,2.8,2.8,94834.0
2020-09-10,2.855,2.855,2.835,2.855,98387.0
2020-09-11,2.8,2.8,2.785,2.8,114261.0
2020-09-14,2.81,2.82,2.795,2.82,151789.0
2020-09-15,2.82,2.82,2.785,2.8,91198.0
2020-09-16,2.795,2.81,2.785,2.795,114403.0
2020-09-17,2.825,2.845,2.81,2.81,78374.0
2020-09-18,2.825,2.855,2.825,2.855,110831.0
2020-09-21,2.825,2.825,2.785,2.785,168092.0
2020-09-22,2.74,2.76,2.725,2.725,1838795.0
2020-09-23,2.74,2.74,2.715,2.74,608474.0
2020-09-24,2.725,2.725,2.63,2.64,335594.0
2020-09-25,2.645,2.655,2.63,2.63,274109.0
2020-09-28,2.64,2.645,2.595,2.645,191028.0
2020-09-29,2.675,2.68,2.645,2.665,91788.0
2020-09-30,2.62,2.64,2.58,2.585,95649.0
2020-10-01,2.58,2.64,2.58,2.615,180125.0
2020-10-02,2.56,2.56,2.495,2.495,328380.0
2020-10-05,2.58,2.605,2.58,2.585,166055.0
2020-10-06,2.63,2.63,2.615,2.63,273909.0
2020-10-07,2.605,2.615,2.57,2.605,392550.0
2020-10-08,2.62,2.635,2.585,2.63,284989.0
2020-10-09,2.7,2.725,2.69,2.715,522907.0
2020-10-12,2.725,2.765,2.665,2.69,181493.0
2020-10-13,2.69,2.725,2.665,2.68,293091.0
2020-10-14,2.655,2.665,2.63,2.655,312965.0
2020-10-15,2.655,2.665,2.63,2.655,292135.0
2020-10-16,2.645,2.655,2.62,2.63,169362.0
2020-10-19,2.63,2.64,2.615,2.615,482825.0
2020-10-20,2.615,2.615,2.56,2.57,396578.0
2020-10-21,2.615,2.615,2.58,2.605,334571.0
2020-10-22,2.545,2.545,2.51,2.525,283593.0
2020-10-23,2.595,2.605,2.56,2.605,253242.0
2020-10-26,2.595,2.595,2.57,2.58,143688.0
2020-10-27,2.535,2.535,2.52,2.525,284189.0
2020-10-28,2.485,2.485,2.46,2.465,242483.0
2020-10-29,2.46,2.46,2.405,2.425,421061.0
2020-10-30,2.435,2.45,2.425,2.44,78440.0
2020-11-02,2.425,2.465,2.425,2.46,192990.0
2020-11-03,2.485,2.595,2.485,2.555,269690.0
2020-11-04,2.555,2.585,2.51,2.56,667942.0
2020-11-05,2.52,2.58,2.52,2.56,153731.0
2020-11-06,2.595,2.595,2.535,2.545,330529.0
2020-11-09,2.545,2.58,2.545,2.56,247709.0
2020-11-10,2.74,2.895,2.74,2.795,583669.0
2020-11-11,2.915,2.98,2.885,2.915,435096.0
2020-11-12,2.98,2.98,2.885,2.905,1770620.0
2020-11-13,2.87,2.87,2.8,2.82,585999.0
2020-11-16,2.93,3.0,2.915,3.0,3194.0
2020-11-17,3.0,3.125,3.0,3.015,948898.0
2020-11-18,3.04,3.06,3.025,3.04,346821.0
2020-11-19,3.04,3.095,2.975,2.99,272104.0
2020-11-20,3.005,3.015,2.99,3.015,572458.0
2020-11-23,3.04,3.05,3.015,3.04,234709.0
2020-11-24,3.16,3.22,3.16,3.205,554933.0
2020-11-25,3.34,3.34,3.29,3.315,440760.0
2020-11-26,3.3,3.3,3.24,3.265,565499.0
2020-11-27,3.255,3.27,3.21,3.23,340242.0
2020-11-30,3.255,3.3,3.195,3.205,336459.0
2020-12-01,3.15,3.15,3.065,3.11,313527.0
2020-12-02,3.11,3.11,3.085,3.085,260816.0
2020-12-03,3.12,3.205,3.12,3.185,562699.0
2020-12-04,3.22,3.22,3.16,3.185,1019455.0
2020-12-07,3.255,3.305,3.255,3.29,212897.0
2020-12-08,3.3,3.3,3.23,3.255,223118.0
2020-12-09,3.28,3.29,3.27,3.29,180436.0
2020-12-10,3.305,3.305,3.28,3.28,248338.0
2020-12-11,3.34,3.365,3.33,3.35,231420.0
2020-12-14,3.385,3.39,3.33,3.35,234989.0
2020-12-15,3.325,3.36,3.24,3.24,283215.0
2020-12-16,3.35,3.35,3.27,3.27,246362.0
2020-12-17,3.305,3.305,3.265,3.29,304580.0
2020-12-18,3.28,3.305,3.255,3.265,342187.0
2020-12-21,3.265,3.265,3.18,3.205,197551.0
2020-12-22,3.185,3.185,3.135,3.145,290392.0
2020-12-23,3.15,3.18,3.11,3.145,231985.0
2020-12-24,3.27,3.27,3.205,3.21,141033.0
2020-12-29,3.255,3.3,3.185,3.23,311513.0
2020-12-30,3.255,3.255,3.18,3.21,304650.0
2020-12-31,3.255,3.255,3.205,3.255,203270.0
2021-01-04,3.355,3.355,3.185,3.2,296716.0
2021-01-05,3.2,3.22,3.185,3.19,203088.0
2021-01-06,3.245,3.34,3.245,3.33,406060.0
2021-01-07,3.4,3.46,3.39,3.455,273306.0
2021-01-08,3.48,3.505,3.46,3.485,163720.0
2021-01-11,3.485,3.505,3.445,3.455,908895.0
2021-01-12,3.46,3.495,3.445,3.445,1210678.0
2021-01-13,3.515,3.555,3.505,3.555,374629.0
2021-01-14,3.59,3.6,3.515,3.54,343878.0
2021-01-15,3.61,3.625,3.555,3.565,336263.0
2021-01-18,3.555,3.555,3.455,3.47,254938.0
2021-01-19,3.55,3.55,3.47,3.485,325278.0
2021-01-20,3.515,3.555,3.515,3.53,906680.0
2021-01-21,3.55,3.55,3.515,3.53,226739.0
2021-01-22,3.53,3.53,3.42,3.42,982683.0
2021-01-25,3.41,3.435,3.4,3.41,389824.0
2021-01-27,3.4,3.4,3.315,3.32,479086.0
2021-01-28,3.28,3.305,3.245,3.28,386945.0
2021-01-29,3.315,3.32,3.26,3.27,299031.0
2021-02-01,3.21,3.26,3.155,3.26,279505.0
2021-02-02,3.26,3.28,3.225,3.26,305844.0
2021-02-03,3.255,3.28,3.255,3.26,170319.0
2021-02-04,3.365,3.365,3.315,3.33,324157.0
2021-02-05,3.295,3.365,3.295,3.365,316094.0
2021-02-08,3.385,3.41,3.355,3.39,615591.0
2021-02-09,3.48,3.48,3.445,3.46,331812.0
2021-02-10,3.48,3.48,3.42,3.42,166882.0
2021-02-11,3.46,3.46,3.42,3.455,243438.0
2021-02-12,3.42,3.46,3.41,3.42,303208.0
2021-02-15,3.455,3.515,3.455,3.485,1243596.0
2021-02-16,3.53,3.555,3.485,3.555,774008.0
2021-02-17,3.565,3.6,3.55,3.575,166636.0
2021-02-18,3.61,3.635,3.61,3.61,591211.0
2021-02-19,3.61,3.61,3.485,3.515,405225.0
2021-02-22,3.565,3.575,3.52,3.565,243906.0
2021-02-23,3.6,3.645,3.6,3.645,443866.0
2021-02-24,3.655,3.66,3.625,3.625,371914.0
2021-02-25,3.715,3.755,3.715,3.74,163014.0
2021-02-26,3.73,3.74,3.625,3.66,1076987.0
2021-03-01,3.66,3.66,3.61,3.645,257837.0
2021-03-02,3.645,3.66,3.61,3.635,173690.0
2021-03-03,3.645,3.67,3.62,3.67,318670.0
2021-03-04,3.74,3.74,3.655,3.67,154304.0
2021-03-05,3.75,3.81,3.72,3.755,368836.0
2021-03-08,3.88,3.93,3.87,3.885,322540.0
2021-03-09,3.95,3.95,3.855,3.88,405641.0
2021-03-10,3.82,3.82,3.755,3.81,420000.0
2021-03-11,3.835,3.92,3.835,3.915,305617.0
2021-03-12,3.915,3.94,3.915,3.93,485744.0
2021-03-15,3.93,3.955,3.93,3.93,180038.0
2021-03-16,3.93,3.93,3.86,3.885,415259.0
2021-03-17,3.905,3.905,3.8,3.82,299741.0
2021-03-18,3.845,3.855,3.81,3.82,591633.0
2021-03-19,3.74,3.74,3.66,3.705,275428.0
2021-03-22,3.695,3.695,3.635,3.655,701768.0
2021-03-23,3.66,3.685,3.635,3.635,348578.0
2021-03-24,3.61,3.61,3.55,3.565,451903.0
2021-03-25,3.66,3.685,3.635,3.66,594832.0
2021-03-26,3.66,3.705,3.66,3.685,205320.0
2021-03-29,3.74,3.775,3.695,3.695,224545.0
2021-03-30,3.72,3.74,3.695,3.705,381236.0
2021-03-31,3.72,3.73,3.695,3.715,304716.0
2021-04-01,3.695,3.715,3.685,3.705,241332.0
2021-04-06,3.73,3.73,3.67,3.68,197991.0
2021-04-07,3.695,3.715,3.68,3.695,169919.0
2021-04-08,3.695,3.72,3.695,3.715,184495.0
2021-04-09,3.68,3.68,3.655,3.655,306772.0
2021-04-12,3.655,3.655,3.62,3.625,174505.0
2021-04-13,3.61,3.62,3.6,3.6,155786.0
2021-04-14,3.61,3.625,3.6,3.625,186563.0
2021-04-15,3.67,3.705,3.67,3.705,91798.0
2021-04-16,3.695,3.695,3.67,3.685,200550.0
2021-04-19,3.655,3.68,3.645,3.655,319068.0
2021-04-20,3.67,3.68,3.655,3.68,180586.0
2021-04-21,3.66,3.66,3.555,3.585,308311.0
2021-04-22,3.555,3.625,3.555,3.62,225536.0
2021-04-23,3.635,3.635,3.575,3.6,91723.0
2021-04-26,3.61,3.62,3.6,3.62,127150.0
2021-04-27,3.61,3.655,3.61,3.655,182542.0
2021-04-28,3.645,3.66,3.645,3.66,216786.0
2021-04-29,3.695,3.75,3.695,3.74,125533.0
2021-04-30,3.755,3.755,3.715,3.715,210694.0
2021-05-03,3.695,3.705,3.68,3.68,120428.0
2021-05-04,3.72,3.74,3.715,3.73,160412.0
2021-05-05,3.74,3.755,3.73,3.73,156803.0
2021-05-06,3.79,3.855,3.79,3.855,194526.0
2021-05-07,3.845,3.855,3.79,3.845,224606.0
2021-05-10,3.87,3.93,3.87,3.895,397127.0
2021-05-11,3.905,3.905,3.82,3.825,311129.0
2021-05-12,3.82,3.82,3.75,3.775,245626.0
2021-05-13,3.79,3.82,3.785,3.785,181718.0
2021-05-14,3.74,3.785,3.74,3.785,228212.0
2021-05-17,3.895,3.895,3.855,3.86,128569.0
2021-05-18,3.895,3.95,3.895,3.93,302239.0
2021-05-19,3.915,3.92,3.825,3.825,250083.0
2021-05-20,3.73,3.81,3.73,3.81,224870.0
2021-05-21,3.885,3.885,3.785,3.81,248924.0
2021-05-24,3.82,3.845,3.82,3.82,392168.0
2021-05-25,3.82,3.87,3.82,3.855,173195.0
2021-05-26,3.835,3.835,3.8,3.8,531202.0
2021-05-27,3.835,3.835,3.81,3.825,363841.0
2021-05-28,3.825,3.87,3.825,3.855,513290.0
2021-05-31,3.835,3.845,3.825,3.835,131106.0
2021-06-01,3.8,3.855,3.8,3.855,152850.0
2021-06-02,3.88,3.955,3.88,3.955,385055.0
2021-06-03,3.975,4.01,3.975,4.01,195173.0
2021-06-04,4.025,4.025,3.99,4.01,398783.0
2021-06-07,4.045,4.045,4.0,4.01,195923.0
2021-06-08,4.025,4.025,3.99,4.01,380702.0
2021-06-09,4.045,4.055,4.035,4.045,245319.0
2021-06-10,4.085,4.085,4.025,4.035,102612.0
2021-06-11,4.02,4.025,4.01,4.025,230286.0
2021-06-15,4.14,4.14,4.035,4.035,443436.0
2021-06-16,4.055,4.115,4.055,4.105,84114.0
2021-06-17,4.14,4.15,4.06,4.085,153831.0
2021-06-18,4.01,4.01,3.985,3.99,351622.0
2021-06-21,3.905,3.905,3.86,3.87,334948.0
2021-06-22,4.01,4.025,4.0,4.02,126146.0
2021-06-23,4.095,4.13,4.025,4.055,255968.0
2021-06-24,4.055,4.06,4.045,4.06,157002.0
2021-06-25,4.085,4.105,4.085,4.095,164453.0
2021-06-28,4.095,4.105,4.085,4.095,151653.0
2021-06-29,4.02,4.02,3.99,4.01,399221.0
2021-06-30,3.99,4.01,3.99,4.0,111437.0
2021-07-01,4.055,4.055,4.02,4.04,207625.0
2021-07-02,4.065,4.1,4.065,4.09,296711.0
2021-07-05,4.09,4.09,4.04,4.065,132545.0
2021-07-06,4.12,4.18,4.085,4.085,143897.0
2021-07-07,4.075,4.075,3.975,3.995,661142.0
2021-07-08,4.04,4.04,3.92,3.94,171125.0
2021-07-09,3.975,3.975,3.88,3.905,230060.0
2021-07-12,3.95,3.965,3.94,3.94,98279.0
2021-07-13,3.95,3.965,3.95,3.96,407516.0
2021-07-14,3.93,3.94,3.905,3.905,242249.0
2021-07-15,3.88,3.88,3.835,3.84,344678.0
2021-07-16,3.805,3.805,3.77,3.77,435652.0
2021-07-19,3.76,3.76,3.665,3.68,316080.0
2021-07-20,3.61,3.625,3.575,3.6,631972.0
2021-07-21,3.665,3.665,3.6,3.62,552317.0
2021-07-22,3.68,3.75,3.68,3.735,421248.0
2021-07-23,3.77,3.79,3.725,3.745,3540383.0
2021-07-26,3.76,3.76,3.665,3.665,98836.0
2021-07-27,3.77,3.78,3.75,3.76,187184.0
2021-07-28,3.75,3.75,3.735,3.745,254052.0
2021-07-29,3.77,3.78,3.745,3.78,283460.0
2021-07-30,3.79,3.805,3.78,3.79,142638.0
2021-08-02,3.795,3.795,3.76,3.79,147112.0
2021-08-03,3.79,3.79,3.745,3.745,201248.0
2021-08-04,3.805,3.825,3.795,3.825,168407.0
2021-08-05,3.79,3.79,3.745,3.77,157669.0
2021-08-06,3.825,3.825,3.77,3.78,170123.0
2021-08-09,3.78,3.805,3.78,3.805,270893.0
2021-08-10,3.79,3.795,3.76,3.795,232481.0
2021-08-11,3.825,3.835,3.815,3.825,197675.0
2021-08-12,3.84,3.87,3.825,3.85,107316.0
2021-08-13,3.84,3.84,3.825,3.84,140819.0
2021-08-16,3.84,3.84,3.76,3.79,145854.0
2021-08-17,3.76,3.76,3.715,3.725,202866.0
2021-08-18,3.725,3.745,3.705,3.735,257466.0
2021-08-19,3.715,3.715,3.635,3.645,538283.0
2021-08-20,3.6,3.61,3.575,3.59,960741.0
2021-08-23,3.635,3.635,3.6,3.625,527477.0
2021-08-24,3.69,3.725,3.69,3.725,382356.0
2021-08-25,3.75,3.75,3.725,3.735,100689.0
2021-08-26,3.76,3.76,3.735,3.745,151258.0
2021-08-27,3.735,3.745,3.705,3.735,187427.0
2021-08-30,3.78,3.815,3.78,3.805,157685.0
2021-08-31,3.795,3.795,3.77,3.78,112430.0
2021-09-01,3.795,3.795,3.745,3.78,181228.0
2021-09-02,3.745,3.745,3.705,3.735,108817.0
2021-09-03,3.805,3.815,3.79,3.815,108859.0
2021-09-06,3.825,3.825,3.745,3.77,130277.0
2021-09-07,3.76,3.795,3.76,3.79,82830.0
2021-09-08,3.835,3.835,3.77,3.795,151585.0
2021-09-09,3.78,3.78,3.7,3.705,230278.0
2021-09-10,3.7,3.745,3.7,3.745,228985.0
2021-09-13,3.735,3.745,3.725,3.735,449884.0
2021-09-14,3.805,3.85,3.805,3.84,610564.0
2021-09-15,3.795,3.805,3.78,3.795,317615.0
2021-09-16,3.85,3.895,3.85,3.895,280482.0
2021-09-17,3.895,3.895,3.835,3.86,134783.0
2021-09-20,3.825,3.825,3.745,3.78,192716.0
2021-09-21,3.7,3.75,3.7,3.75,699855.0
2021-09-22,3.77,3.805,3.76,3.795,137086.0
2021-09-23,3.84,3.895,3.84,3.885,387083.0
2021-09-24,3.94,3.975,3.94,3.965,295497.0
2021-09-27,4.01,4.02,3.985,4.005,340470.0
2021-09-28,4.075,4.09,4.05,4.09,631177.0
2021-09-29,4.145,4.145,4.065,4.075,247674.0
2021-09-30,4.09,4.12,4.075,4.12,295443.0
2021-10-01,4.11,4.11,4.03,4.04,251858.0
2021-10-04,4.11,4.165,4.1,4.12,355599.0
2021-10-05,4.155,4.18,4.135,4.175,1183580.0
2021-10-06,4.225,4.225,4.165,4.22,269212.0
2021-10-07,4.2,4.2,4.165,4.165,522048.0
2021-10-08,4.19,4.21,4.18,4.2,132884.0
2021-10-11,4.245,4.3,4.245,4.3,351849.0
2021-10-12,4.29,4.315,4.265,4.28,847266.0
2021-10-13,4.3,4.305,4.29,4.305,373657.0
2021-10-14,4.345,4.345,4.305,4.335,168395.0
2021-10-15,4.39,4.39,4.345,4.38,500125.0
2021-10-18,4.435,4.435,4.325,4.38,6813499.0
2021-10-19,4.395,4.395,4.38,4.38,306056.0
2021-10-20,4.415,4.425,4.39,4.405,232358.0
2021-10-21,4.435,4.435,4.405,4.425,137942.0
2021-10-22,4.39,4.39,4.36,4.38,219496.0
2021-10-25,4.38,4.405,4.37,4.39,246143.0
2021-10-26,4.44,4.46,4.425,4.425,331095.0
2021-10-27,4.47,4.47,4.425,4.435,207421.0
2021-10-28,4.395,4.405,4.335,4.335,897337.0
2021-10-29,4.36,4.38,4.345,4.37,160409.0
2021-11-01,4.345,4.35,4.305,4.335,214316.0
2021-11-02,4.37,4.395,4.36,4.39,99294.0
2021-11-03,4.37,4.37,4.305,4.305,112464.0
2021-11-04,4.3,4.3,4.255,4.265,146446.0
2021-11-05,4.29,4.315,4.28,4.28,183039.0
2021-11-08,4.35,4.37,4.345,4.35,130455.0
2021-11-09,4.35,4.37,4.335,4.345,249113.0
2021-11-10,4.35,4.39,4.35,4.35,139260.0
2021-11-11,4.335,4.335,4.29,4.315,135163.0
2021-11-12,4.305,4.345,4.305,4.345,156469.0
2021-11-15,4.325,4.325,4.28,4.305,204277.0
2021-11-16,4.335,4.35,4.32,4.335,170547.0
2021-11-17,4.345,4.345,4.305,4.325,181832.0
2021-11-18,4.335,4.335,4.255,4.28,311261.0
2021-11-19,4.27,4.29,4.245,4.29,217163.0
2021-11-22,4.155,4.175,4.11,4.155,221673.0
2021-11-23,4.175,4.2,4.175,4.2,201531.0
2021-11-24,4.265,4.29,4.265,4.27,143668.0
2021-11-25,4.3,4.36,4.3,4.36,242875.0
2021-11-26,4.37,4.37,4.22,4.225,417013.0
2021-11-29,4.135,4.225,4.13,4.22,337959.0
2021-11-30,4.21,4.22,4.18,4.19,119383.0
2021-12-01,4.135,4.155,4.09,4.155,250533.0
2021-12-02,4.03,4.11,4.02,4.09,313572.0
2021-12-03,4.175,4.2,4.135,4.175,198106.0
2021-12-06,4.165,4.21,4.165,4.19,64407.0
2021-12-07,4.21,4.245,4.2,4.235,161099.0
2021-12-08,4.29,4.315,4.28,4.305,172163.0
2021-12-09,4.3,4.305,4.28,4.3,145910.0
2021-12-10,4.255,4.255,4.235,4.245,42095.0
2021-12-13,4.265,4.29,4.255,4.27,227801.0
2021-12-14,4.21,4.21,4.165,4.18,80998.0
2021-12-15,4.135,4.165,4.135,4.165,62377.0
2021-12-16,4.165,4.165,4.145,4.165,146937.0
2021-12-17,4.165,4.19,4.155,4.165,146569.0
2021-12-20,4.13,4.13,4.03,4.05,174373.0
2021-12-21,4.005,4.09,4.005,4.085,105742.0
2021-12-22,4.21,4.21,4.165,4.175,242096.0
2021-12-23,4.19,4.21,4.175,4.19,93357.0
2021-12-24,4.2,4.22,4.165,4.18,134795.0
2021-12-29,4.235,4.255,4.225,4.255,123218.0
2021-12-30,4.2,4.235,4.2,4.225,65346.0
2021-12-31,4.21,4.22,4.18,4.2,63442.0
2022-01-04,4.3,4.3,4.275,4.3,43787.0
2022-01-05,4.39,4.42,4.38,4.39,85967.0
2022-01-06,4.4,4.42,4.365,4.375,220949.0
2022-01-07,4.465,4.485,4.445,4.485,135205.0
2022-01-10,4.5,4.52,4.485,4.49,186652.0
2022-01-11,4.5,4.52,4.5,4.5,81665.0
2022-01-12,4.62,4.65,4.61,4.65,238495.0
2022-01-13,4.675,4.705,4.655,4.665,358275.0
2022-01-14,4.675,4.675,4.63,4.64,632841.0
2022-01-17,4.74,4.775,4.74,4.755,240259.0
2022-01-18,4.785,4.785,4.755,4.775,271941.0
2022-01-19,4.805,4.82,4.795,4.795,351322.0
2022-01-20,4.81,4.81,4.72,4.785,2584333.0
2022-01-21,4.755,4.755,4.64,4.665,2559993.0
2022-01-24,4.65,4.655,4.595,4.65,280134.0
2022-01-25,4.62,4.62,4.545,4.555,448567.0
2022-01-27,4.75,4.805,4.705,4.73,256485.0
2022-01-28,4.81,4.85,4.805,4.82,211103.0
2022-01-31,4.85,4.86,4.805,4.83,138491.0
2022-02-01,4.85,4.865,4.785,4.81,494267.0
2022-02-02,4.92,4.96,4.915,4.94,202263.0
2022-02-03,4.94,4.96,4.875,4.94,101413.0
2022-02-04,4.92,4.95,4.895,4.94,345632.0
2022-02-07,4.975,5.005,4.95,4.995,313532.0
2022-02-08,5.03,5.05,5.005,5.04,449438.0
2022-02-09,4.96,4.975,4.92,4.97,154798.0
2022-02-10,5.04,5.04,4.97,4.995,216333.0
2022-02-11,4.995,4.995,4.94,4.94,159724.0
2022-02-14,5.08,5.125,5.05,5.115,2313928.0
2022-02-15,5.015,5.015,4.95,4.96,7423415.0
2022-02-16,4.93,4.93,4.915,4.93,443236.0
2022-02-17,4.95,4.985,4.95,4.985,148340.0
2022-02-18,4.975,4.975,4.92,4.93,5032593.0
2022-02-21,4.885,4.93,4.86,4.92,505049.0
2022-02-22,4.895,4.915,4.865,4.895,454283.0
2022-02-23,4.885,4.885,4.82,4.875,831748.0
2022-02-24,4.92,4.92,4.82,4.86,772566.0
2022-02-25,4.885,4.905,4.865,4.885,569515.0
2022-02-28,4.92,4.985,4.905,4.94,731365.0
2022-03-01,5.025,5.05,4.985,5.04,708143.0
2022-03-02,5.03,5.125,5.03,5.105,1674108.0
2022-03-03,5.17,5.235,5.16,5.225,503123.0
2022-03-04,5.15,5.16,5.07,5.08,471616.0
2022-03-07,5.205,5.305,5.195,5.27,1132666.0
2022-03-08,5.28,5.28,5.215,5.24,209888.0
2022-03-09,5.315,5.405,5.315,5.4,651434.0
2022-03-10,5.24,5.24,5.17,5.205,410321.0
2022-03-11,5.25,5.31,5.25,5.29,107778.0
2022-03-14,5.27,5.27,5.215,5.25,140361.0
2022-03-15,5.15,5.15,5.04,5.08,425926.0
2022-03-16,5.015,5.06,4.995,5.06,296416.0
2022-03-17,5.04,5.05,5.005,5.03,221967.0
2022-03-18,5.125,5.18,5.125,5.18,663647.0
2022-03-21,5.205,5.215,5.16,5.18,71352.0
2022-03-22,5.28,5.35,5.28,5.35,320789.0
2022-03-23,5.295,5.325,5.26,5.315,170077.0
2022-03-24,5.35,5.4,5.35,5.38,115376.0
2022-03-25,5.4,5.4,5.36,5.4,138582.0
2022-03-28,5.445,5.48,5.425,5.435,701428.0
2022-03-29,5.39,5.4,5.37,5.38,259212.0
2022-03-30,5.36,5.38,5.315,5.325,538393.0
2022-03-31,5.4,5.415,5.315,5.335,266035.0
2022-04-01,5.345,5.345,5.315,5.325,296296.0
2022-04-04,5.35,5.415,5.35,5.415,162994.0
2022-04-05,5.425,5.435,5.415,5.435,143720.0
2022-04-06,5.4,5.4,5.345,5.38,215240.0
2022-04-07,5.345,5.37,5.315,5.345,605505.0
2022-04-08,5.38,5.415,5.37,5.37,242906.0
2022-04-11,5.49,5.51,5.46,5.48,199452.0
2022-04-12,5.4,5.405,5.38,5.405,199921.0
2022-04-13,5.46,5.49,5.46,5.49,222043.0
2022-04-14,5.5,5.555,5.5,5.545,494076.0
2022-04-19,5.565,5.635,5.565,5.625,137791.0
2022-04-20,5.625,5.645,5.59,5.61,138617.0
2022-04-21,5.59,5.625,5.59,5.625,89887.0
2022-04-22,5.49,5.49,5.415,5.445,160888.0
2022-04-26,5.185,5.195,5.135,5.18,213924.0
2022-04-27,5.18,5.215,5.16,5.205,262833.0
2022-04-28,5.25,5.28,5.225,5.26,137746.0
2022-04-29,5.405,5.455,5.405,5.445,203093.0
2022-05-02,5.345,5.345,5.27,5.325,96451.0
2022-05-03,5.345,5.38,5.345,5.37,73503.0
2022-05-04,5.47,5.515,5.47,5.515,103828.0
2022-05-05,5.635,5.69,5.635,5.69,130728.0
2022-05-06,5.68,5.68,5.6,5.655,197628.0
2022-05-09,5.665,5.71,5.655,5.71,1090944.0
2022-05-10,5.46,5.46,5.29,5.38,432834.0
2022-05-11,5.36,5.435,5.345,5.435,244202.0
2022-05-12,5.535,5.535,5.425,5.455,799518.0
2022-05-13,5.445,5.525,5.445,5.51,89362.0
2022-05-16,5.6,5.665,5.565,5.6,110410.0
2022-05-17,5.72,5.78,5.69,5.745,7318940.0
2022-05-18,5.765,5.83,5.765,5.82,140422.0
2022-05-19,5.735,5.735,5.625,5.71,230914.0
2022-05-20,5.71,5.72,5.68,5.72,122532.0
2022-05-23,5.765,5.765,5.7,5.735,187503.0
2022-05-24,5.855,5.855,5.765,5.78,58467.0
2022-05-25,5.845,5.875,5.835,5.865,127401.0
2022-05-26,5.9,5.965,5.9,5.94,178743.0
2022-05-27,6.04,6.04,5.975,5.995,155992.0
2022-05-30,6.155,6.155,6.04,6.075,207219.0
2022-05-31,6.13,6.15,6.065,6.11,140564.0
2022-06-01,6.045,6.045,5.975,6.01,166808.0
2022-06-02,6.01,6.04,6.0,6.04,220851.0
2022-06-03,6.045,6.085,6.03,6.045,191280.0
2022-06-06,6.085,6.12,6.085,6.12,75114.0
2022-06-07,6.12,6.13,6.095,6.12,67599.0
2022-06-08,6.195,6.26,6.195,6.26,222723.0
2022-06-09,6.285,6.295,6.23,6.26,161429.0
2022-06-10,6.22,6.22,6.11,6.14,156635.0
2022-06-14,5.92,5.92,5.735,5.835,371860.0
2022-06-15,5.835,5.835,5.78,5.82,197814.0
2022-06-16,5.78,5.78,5.67,5.68,259914.0
2022-06-17,5.455,5.455,5.345,5.425,265039.0
2022-06-20,5.26,5.26,5.08,5.125,1563532.0
2022-06-21,5.105,5.24,5.105,5.215,467585.0
2022-06-22,5.325,5.345,5.235,5.24,399842.0
2022-06-23,5.135,5.15,5.08,5.14,479736.0
2022-06-24,5.005,5.015,4.975,5.005,1182900.0
2022-06-27,5.05,5.095,5.025,5.08,91321.0
2022-06-28,5.18,5.27,5.18,5.27,166092.0
2022-06-29,5.325,5.35,5.315,5.35,262467.0
2022-06-30,5.345,5.345,5.18,5.18,129665.0
2022-07-01,5.17,5.17,5.05,5.07,1867762.0
2022-07-04,5.125,5.16,5.115,5.15,55484.0
2022-07-05,5.215,5.26,5.215,5.25,305008.0
2022-07-06,5.005,5.03,4.95,4.97,220850.0
2022-07-07,4.915,4.92,4.84,4.915,107577.0
2022-07-08,5.005,5.05,5.005,5.04,102327.0
2022-07-11,5.04,5.05,4.985,5.015,388601.0
2022-07-12,4.985,5.015,4.95,4.97,151462.0
2022-07-13,4.92,4.92,4.875,4.915,59719.0
2022-07-14,4.865,4.92,4.865,4.895,72138.0
2022-07-15,4.865,4.865,4.785,4.785,90436.0
2022-07-18,4.865,4.915,4.83,4.905,108487.0
2022-07-19,4.95,5.005,4.95,4.995,510301.0
2022-07-20,5.085,5.125,5.08,5.115,457028.0
2022-07-21,5.095,5.135,5.095,5.135,83338.0
2022-07-22,5.06,5.08,5.03,5.07,69358.0
2022-07-25,5.025,5.04,4.995,5.005,100384.0
2022-07-26,5.135,5.195,5.135,5.195,93445.0
2022-07-27,5.215,5.215,5.15,5.185,56175.0
2022-07-28,5.225,5.27,5.225,5.26,118174.0
2022-07-29,5.29,5.29,5.24,5.25,85751.0
2022-08-01,5.38,5.425,5.38,5.39,549256.0
2022-08-02,5.345,5.345,5.29,5.315,84406.0
2022-08-03,5.345,5.345,5.295,5.345,110722.0
2022-08-04,5.26,5.26,5.225,5.24,89798.0
2022-08-05,5.125,5.125,5.085,5.115,181859.0
2022-08-08,5.15,5.185,5.15,5.185,89957.0
2022-08-09,5.215,5.24,5.195,5.235,24204.0
2022-08-10,5.26,5.335,5.225,5.24,1033531.0
2022-08-11,5.305,5.325,5.295,5.305,99900.0
2022-08-12,5.38,5.47,5.38,5.445,190471.0
2022-08-15,5.455,5.51,5.455,5.5,180228.0
2022-08-16,5.445,5.445,5.38,5.425,96018.0
2022-08-17,5.4,5.47,5.38,5.47,559410.0
2022-08-18,5.58,5.58,5.47,5.51,160881.0
2022-08-19,5.58,5.665,5.57,5.61,317416.0
2022-08-22,5.6,5.605,5.565,5.58,637436.0
2022-08-23,5.57,5.665,5.57,5.615,971868.0
2022-08-24,5.765,5.835,5.765,5.8,648479.0
2022-08-25,5.835,5.9,5.835,5.9,205819.0
2022-08-26,5.945,5.945,5.845,5.875,193571.0
2022-08-29,5.875,5.875,5.765,5.805,301810.0
2022-08-30,5.865,5.91,5.855,5.9,299074.0
2022-08-31,5.7,5.735,5.655,5.735,512526.0
2022-09-01,5.635,5.635,5.58,5.59,206428.0
2022-09-02,5.58,5.58,5.35,5.525,539775.0
2022-09-05,5.565,5.665,5.565,5.655,133544.0
2022-09-06,5.765,5.79,5.7,5.72,158506.0
2022-09-07,5.61,5.61,5.49,5.51,84880.0
2022-09-08,5.49,5.51,5.47,5.5,152660.0
2022-09-09,5.5,5.545,5.47,5.545,122745.0
2022-09-12,5.59,5.635,5.59,5.61,48903.0
2022-09-13,5.72,5.72,5.655,5.69,170588.0
2022-09-14,5.59,5.59,5.555,5.565,126623.0
2022-09-15,5.69,5.735,5.69,5.725,115247.0
2022-09-16,5.625,5.625,5.545,5.545,175390.0
2022-09-19,5.545,5.545,5.48,5.48,61517.0
2022-09-20,5.535,5.535,5.49,5.525,73888.0
2022-09-21,5.525,5.535,5.435,5.46,91497.0
2022-09-23,5.4,5.425,5.36,5.38,184320.0
2022-09-26,5.215,5.215,4.985,5.005,322484.0
2022-09-27,4.865,4.985,4.865,4.985,111984.0
2022-09-28,4.995,5.025,4.93,4.975,125283.0
2022-09-29,5.095,5.195,5.095,5.15,274569.0
2022-09-30,5.17,5.18,5.115,5.135,164116.0
2022-10-03,5.125,5.18,5.125,5.16,143827.0
2022-10-04,5.28,5.445,5.28,5.445,171850.0
2022-10-05,5.49,5.57,5.49,5.57,773251.0
2022-10-06,5.625,5.67,5.625,5.645,152167.0
2022-10-07,5.67,5.69,5.655,5.67,723130.0
2022-10-10,5.69,5.69,5.625,5.635,60326.0
2022-10-11,5.635,5.635,5.535,5.535,86509.0
2022-10-12,5.515,5.535,5.48,5.51,40238.0
2022-10-13,5.545,5.545,5.51,5.515,33642.0
2022-10-14,5.67,5.765,5.67,5.765,99705.0
2022-10-17,5.645,5.645,5.535,5.58,131609.0
2022-10-18,5.665,5.69,5.6,5.665,39277.0
2022-10-19,5.67,5.69,5.635,5.635,235875.0
2022-10-20,5.755,5.79,5.725,5.79,138168.0
2022-10-21,5.79,5.79,5.72,5.78,217198.0
2022-10-24,5.94,5.965,5.89,5.9,134968.0
2022-10-25,5.93,5.94,5.89,5.93,24001.0
2022-10-26,5.865,5.91,5.865,5.875,98158.0
2022-10-27,5.94,5.975,5.94,5.965,125245.0
2022-10-28,6.01,6.01,5.975,5.975,88942.0
2022-10-31,6.085,6.085,5.985,6.0,49532.0
2022-11-01,6.04,6.085,6.02,6.045,148608.0
2022-11-02,6.085,6.14,6.085,6.14,92378.0
2022-11-03,6.04,6.04,5.945,5.995,4739458.0
2022-11-04,6.1,6.15,6.085,6.15,177212.0
2022-11-07,6.165,6.165,6.085,6.14,216821.0
2022-11-08,6.185,6.22,6.185,6.205,82320.0
2022-11-09,6.22,6.22,6.15,6.165,124899.0
2022-11-10,6.065,6.065,5.945,5.955,177971.0
2022-11-11,6.085,6.095,6.055,6.095,70905.0
2022-11-14,6.21,6.22,6.195,6.21,132205.0
2022-11-15,6.205,6.205,6.15,6.165,38066.0
2022-11-16,6.22,6.24,6.205,6.22,168631.0
2022-11-17,6.21,6.26,6.12,6.12,174510.0
2022-11-18,6.14,6.185,6.13,6.155,62401.0
2022-11-21,6.085,6.13,6.055,6.085,118569.0
2022-11-22,6.04,6.065,6.03,6.055,165511.0
2022-11-23,6.195,6.24,6.185,6.185,341818.0
2022-11-24,6.185,6.185,6.14,6.155,75730.0
2022-11-25,6.155,6.175,6.15,6.165,45970.0
2022-11-28,6.165,6.165,6.03,6.065,1772810.0
2022-11-29,6.04,6.11,6.01,6.11,162673.0
2022-11-30,6.13,6.165,6.13,6.165,263379.0
2022-12-01,6.195,6.21,6.165,6.205,186628.0
2022-12-02,6.12,6.14,6.085,6.085,95055.0
2022-12-05,6.065,6.13,6.065,6.1,105432.0
2022-12-06,6.03,6.03,5.945,5.945,266215.0
2022-12-07,5.885,5.945,5.82,5.82,1281476.0
2022-12-08,5.745,5.82,5.745,5.82,72083.0
2022-12-09,5.8,5.81,5.775,5.81,95583.0
2022-12-12,5.67,5.7,5.655,5.67,194693.0
2022-12-13,5.755,5.8,5.755,5.8,137042.0
2022-12-14,5.865,5.9,5.855,5.9,134082.0
2022-12-15,5.845,5.865,5.82,5.835,397259.0
2022-12-16,5.765,5.82,5.765,5.775,58757.0
2022-12-19,5.765,5.765,5.68,5.72,76127.0
2022-12-20,5.735,5.735,5.655,5.655,48892.0
2022-12-21,5.775,5.82,5.765,5.775,43791.0
2022-12-22,5.9,5.945,5.9,5.945,34914.0
2022-12-23,5.855,5.855,5.775,5.82,52832.0
2022-12-28,5.875,5.985,5.875,5.955,24523.0
2022-12-29,5.885,5.885,5.83,5.875,30455.0
2022-12-30,5.955,5.955,5.875,5.91,78896.0
2023-01-03,6.035,6.035,5.87,5.92,36831.0
2023-01-04,5.835,5.835,5.665,5.74,122960.0
2023-01-05,5.79,5.79,5.685,5.73,88503.0
2023-01-06,5.845,5.865,5.805,5.855,48580.0
2023-01-09,5.9,5.93,5.89,5.93,89835.0
2023-01-10,5.9,5.9,5.855,5.87,30180.0
2023-01-11,5.91,5.94,5.91,5.92,64170.0
2023-01-12,6.025,6.025,5.955,5.985,107300.0
2023-01-13,6.04,6.08,6.04,6.04,36324.0
2023-01-16,6.04,6.1,6.04,6.07,156320.0
2023-01-17,6.09,6.09,6.025,6.04,73987.0
2023-01-18,6.05,6.09,6.04,6.07,84138.0
2023-01-19,6.08,6.08,5.975,5.975,48984.0
2023-01-20,5.985,6.07,5.985,6.06,22692.0
2023-01-23,6.08,6.1,6.06,6.08,33444.0
2023-01-24,6.08,6.11,6.07,6.1,118982.0
2023-01-25,6.11,6.11,6.025,6.06,92683.0
2023-01-27,6.135,6.195,6.135,6.175,524241.0
2023-01-30,6.2,6.2,6.1,6.1,97114.0
2023-01-31,6.035,6.035,5.995,5.995,33101.0
2023-02-01,6.005,6.04,6.005,6.04,45703.0
2023-02-02,5.985,5.995,5.92,5.95,160238.0
2023-02-03,5.88,5.88,5.78,5.825,96842.0
2023-02-06,5.825,5.835,5.795,5.825,74352.0
2023-02-07,5.835,5.865,5.805,5.835,258441.0
2023-02-08,5.9,6.015,5.9,6.005,96482.0
2023-02-09,5.975,6.015,5.965,5.995,35425.0
2023-02-10,5.985,5.985,5.93,5.94,52367.0
2023-02-13,6.08,6.125,6.08,6.115,648233.0
2023-02-14,6.135,6.145,6.115,6.135,97395.0
2023-02-15,6.135,6.145,6.1,6.11,58127.0
2023-02-16,6.08,6.11,6.06,6.09,71990.0
2023-02-17,6.035,6.035,6.005,6.005,21910.0
2023-02-20,5.985,5.985,5.845,5.87,183348.0
2023-02-21,5.87,5.87,5.835,5.835,102542.0
2023-02-22,5.795,5.845,5.795,5.825,114794.0
2023-02-23,5.79,5.795,5.77,5.795,41632.0
2023-02-24,5.845,5.88,5.845,5.88,66443.0
2023-02-27,5.87,5.87,5.855,5.855,74131.0
2023-02-28,5.89,5.91,5.89,5.9,92245.0
2023-03-01,5.845,5.845,5.795,5.825,76792.0
2023-03-02,5.93,5.93,5.89,5.92,61251.0
2023-03-03,5.94,5.995,5.94,5.985,68290.0
2023-03-06,6.035,6.05,6.005,6.025,152905.0
2023-03-07,6.025,6.06,6.025,6.04,50138.0
2023-03-08,5.955,5.965,5.94,5.95,85029.0
2023-03-09,5.95,5.955,5.92,5.94,139679.0
2023-03-10,5.87,5.87,5.77,5.77,81061.0
2023-03-13,5.845,5.88,5.77,5.835,199615.0
2023-03-14,5.645,5.665,5.55,5.645,321247.0
2023-03-15,5.655,5.685,5.635,5.655,292991.0
2023-03-16,5.375,5.41,5.295,5.39,225874.0
2023-03-17,5.39,5.45,5.365,5.43,580851.0
2023-03-20,5.42,5.42,5.295,5.305,877161.0
2023-03-21,5.42,5.495,5.4,5.495,700573.0
2023-03-22,5.55,5.76,5.55,5.59,263219.0
2023-03-23,5.495,5.655,5.465,5.59,144731.0
2023-03-24,5.44,5.465,5.4,5.42,101327.0
2023-03-27,5.41,5.45,5.355,5.38,430221.0
2023-03-28,5.45,5.475,5.44,5.475,171016.0
2023-03-29,5.56,5.625,5.515,5.625,338011.0
2023-03-30,5.62,5.72,5.61,5.72,409490.0
2023-03-31,5.705,5.705,5.655,5.685,77705.0
2023-04-03,5.845,5.985,5.78,5.855,411971.0
2023-04-04,5.93,6.145,5.89,5.93,2092756.0
2023-04-05,5.835,5.87,5.815,5.87,271373.0
2023-04-06,5.89,5.89,5.835,5.855,134975.0
2023-04-11,5.87,5.9,5.855,5.9,123531.0
2023-04-12,5.9,5.985,5.9,5.93,97026.0
2023-04-13,5.89,6.05,5.89,5.95,327623.0
2023-04-14,5.955,5.975,5.95,5.965,54212.0
2023-04-17,6.025,6.025,5.965,6.015,241168.0
2023-04-18,5.965,6.025,5.94,6.025,224758.0
2023-04-19,5.95,5.975,5.93,5.955,75116.0
2023-04-20,5.9,5.92,5.89,5.91,51895.0
2023-04-21,5.88,5.88,5.855,5.855,36221.0
2023-04-24,5.855,5.855,5.795,5.805,77634.0
2023-04-26,5.78,5.835,5.78,5.825,138414.0
2023-04-27,5.76,5.76,5.72,5.76,44558.0
2023-04-28,5.76,5.76,5.705,5.74,96251.0
2023-05-01,5.78,5.845,5.78,5.845,92116.0
2023-05-02,5.845,5.845,5.78,5.78,32477.0
2023-05-03,5.58,5.58,5.525,5.55,295428.0
2023-05-04,5.45,5.485,5.4,5.465,130667.0
2023-05-05,5.46,5.495,5.43,5.45,265023.0
2023-05-08,5.55,5.6,5.55,5.6,52437.0
2023-05-09,5.59,5.625,5.58,5.61,139088.0
2023-05-10,5.6,5.61,5.56,5.58,203309.0
2023-05-11,5.55,5.58,5.525,5.54,340046.0
2023-05-12,5.485,5.495,5.44,5.46,438836.0
2023-05-15,5.465,5.515,5.465,5.515,644714.0
2023-05-16,5.535,5.54,5.515,5.525,72420.0
2023-05-17,5.43,5.44,5.39,5.4,82177.0
2023-05-18,5.465,5.495,5.465,5.485,67269.0
2023-05-19,5.495,5.535,5.485,5.515,58140.0
2023-05-22,5.515,5.535,5.505,5.505,152669.0
2023-05-23,5.525,5.56,5.525,5.55,152087.0
2023-05-24,5.57,5.6,5.57,5.58,89532.0
2023-05-25,5.61,5.61,5.55,5.59,150877.0
2023-05-26,5.475,5.475,5.44,5.45,119162.0
2023-05-29,5.475,5.505,5.475,5.505,114572.0
2023-05-30,5.495,5.505,5.44,5.45,77141.0
2023-05-31,5.375,5.4,5.315,5.375,261786.0
2023-06-01,5.315,5.325,5.28,5.305,204255.0
2023-06-02,5.375,5.4,5.355,5.4,168892.0
2023-06-05,5.525,5.55,5.505,5.54,66668.0
2023-06-06,5.495,5.495,5.465,5.475,273965.0
2023-06-07,5.505,5.515,5.495,5.495,64291.0
2023-06-08,5.6,5.62,5.58,5.61,486604.0
2023-06-09,5.61,5.61,5.57,5.58,221300.0
2023-06-13,5.55,5.55,5.495,5.525,36280.0
2023-06-14,5.535,5.58,5.525,5.57,145685.0
2023-06-15,5.6,5.6,5.475,5.525,129859.0
2023-06-16,5.55,5.56,5.525,5.54,61096.0
2023-06-19,5.54,5.54,5.505,5.535,119642.0
2023-06-20,5.54,5.55,5.525,5.535,50845.0
2023-06-21,5.475,5.485,5.44,5.475,91851.0
2023-06-22,5.535,5.62,5.485,5.505,109418.0
2023-06-23,5.46,5.46,5.38,5.4,852788.0
2023-06-26,5.41,5.41,5.375,5.39,99489.0
2023-06-27,5.465,5.495,5.44,5.485,98565.0
2023-06-28,5.475,5.475,5.43,5.465,104029.0
2023-06-29,5.505,5.535,5.495,5.525,99903.0
2023-06-30,5.525,5.57,5.515,5.57,178412.0
2023-07-03,5.61,5.61,5.56,5.6,82537.0
2023-07-04,5.6,5.635,5.59,5.625,120813.0
2023-07-05,5.635,5.645,5.625,5.635,113459.0
2023-07-06,5.58,5.59,5.54,5.56,101997.0
2023-07-07,5.45,5.475,5.43,5.43,362386.0
2023-07-10,5.525,5.55,5.525,5.525,103079.0
2023-07-11,5.56,5.6,5.54,5.6,284592.0
2023-07-12,5.645,5.705,5.645,5.685,592232.0
2023-07-13,5.74,5.76,5.72,5.74,186178.0
2023-07-14,5.72,5.74,5.705,5.73,86907.0
2023-07-17,5.59,5.62,5.57,5.57,86878.0
2023-07-18,5.58,5.62,5.57,5.62,265779.0
2023-07-19,5.645,5.665,5.635,5.655,108672.0
2023-07-20,5.635,5.705,5.635,5.695,125139.0
2023-07-21,5.73,5.835,5.73,5.75,175375.0
2023-07-24,5.79,5.805,5.77,5.78,38428.0
2023-07-25,5.855,5.89,5.845,5.89,245810.0
2023-07-26,5.89,5.91,5.855,5.87,74307.0
2023-07-27,5.87,5.9,5.855,5.89,139109.0
2023-07-28,5.845,5.87,5.79,5.87,144135.0
2023-07-31,5.845,5.855,5.805,5.855,90587.0
2023-08-01,5.91,6.005,5.9,6.005,438956.0
2023-08-02,6.005,6.005,5.87,5.89,178793.0
2023-08-03,5.825,5.825,5.79,5.815,145443.0
2023-08-04,5.835,5.87,5.835,5.87,92563.0
2023-08-07,5.89,5.92,5.87,5.89,89132.0
2023-08-08,5.89,5.9,5.865,5.87,112555.0
2023-08-09,5.9,5.93,5.89,5.92,99104.0
2023-08-10,5.995,6.05,5.985,6.05,246496.0
2023-08-11,6.05,6.05,5.975,5.995,68558.0
2023-08-14,6.035,6.09,6.005,6.015,163307.0
2023-08-15,6.015,6.035,6.005,6.035,104582.0
2023-08-16,6.025,6.05,5.89,5.89,167620.0
2023-08-17,5.88,5.88,5.835,5.845,449194.0
2023-08-18,5.88,5.93,5.88,5.9,68982.0
2023-08-21,5.92,5.965,5.92,5.955,56233.0
2023-08-22,5.94,5.94,5.89,5.92,60131.0
2023-08-23,5.89,5.91,5.87,5.91,1606953.0
2023-08-24,5.88,5.91,5.865,5.87,167742.0
2023-08-25,5.845,5.88,5.835,5.855,60975.0
2023-08-28,5.91,5.92,5.87,5.89,1101198.0
2023-08-29,5.93,5.965,5.93,5.95,166543.0
2023-08-30,5.965,6.015,5.965,5.995,83631.0
2023-08-31,5.995,6.025,5.975,5.985,160741.0
2023-09-01,5.985,6.025,5.985,6.025,117175.0
2023-09-04,6.1,6.125,6.1,6.115,158709.0
2023-09-05,6.125,6.135,6.08,6.11,175735.0
2023-09-06,6.145,6.195,6.135,6.165,318935.0
2023-09-07,6.155,6.185,6.135,6.135,158626.0
2023-09-08,6.135,6.165,6.125,6.135,32328.0
2023-09-11,6.175,6.22,6.175,6.21,40748.0
2023-09-12,6.165,6.27,6.145,6.27,100434.0
2023-09-13,6.25,6.27,6.22,6.26,230386.0
2023-09-14,6.23,6.325,6.21,6.325,35432.0
2023-09-15,6.345,6.39,6.315,6.36,337453.0
2023-09-18,6.295,6.295,6.25,6.285,76166.0
2023-09-19,6.305,6.38,6.28,6.38,73943.0
2023-09-20,6.26,6.355,6.2,6.21,112127.0
2023-09-21,6.195,6.2,6.145,6.145,164051.0
2023-09-22,6.115,6.155,6.11,6.145,111765.0
2023-09-25,6.155,6.165,6.125,6.155,35487.0
2023-09-26,6.175,6.2,6.155,6.185,33656.0
2023-09-27,6.165,6.185,6.125,6.155,59672.0
2023-09-28,6.28,6.335,6.26,6.315,214180.0
2023-09-29,6.305,6.355,6.27,6.28,63707.0
2023-10-02,6.25,6.25,6.175,6.2,18819.0
2023-10-03,6.09,6.09,6.005,6.005,102163.0
2023-10-04,6.015,6.035,5.995,6.005,76702.0
2023-10-05,5.985,5.985,5.825,5.88,83511.0
2023-10-06,5.87,5.88,5.845,5.88,49229.0
2023-10-09,5.955,6.035,5.93,5.975,128880.0
2023-10-10,6.08,6.125,6.08,6.09,126530.0
2023-10-11,6.125,6.155,6.11,6.155,58630.0
2023-10-12,6.125,6.125,6.09,6.1,82141.0
2023-10-13,6.11,6.155,6.11,6.145,218134.0
2023-10-16,6.24,6.28,6.21,6.24,68350.0
2023-10-17,6.26,6.285,6.24,6.25,67215.0
2023-10-18,6.315,6.38,6.315,6.36,109295.0
2023-10-19,6.37,6.41,6.325,6.355,78948.0
2023-10-20,6.345,6.455,6.305,6.345,50885.0
2023-10-23,6.23,6.315,6.195,6.2,99980.0
2023-10-24,6.165,6.165,6.115,6.165,181361.0
2023-10-25,6.11,6.115,6.07,6.07,136807.0
2023-10-26,6.09,6.11,6.08,6.1,83830.0
2023-10-27,6.08,6.11,6.05,6.1,39562.0
2023-10-30,5.985,6.08,5.965,5.965,155698.0
2023-10-31,5.985,5.985,5.94,5.95,494862.0
2023-11-01,6.005,6.005,5.92,5.95,271928.0
2023-11-02,5.94,5.975,5.94,5.975,47083.0
2023-11-03,6.125,6.155,6.115,6.125,284045.0
2023-11-06,6.05,6.05,6.015,6.04,76607.0
2023-11-07,6.015,6.025,5.955,5.995,63999.0
2023-11-08,5.88,5.88,5.835,5.865,210007.0
2023-11-09,5.815,5.815,5.78,5.805,812367.0
2023-11-10,5.805,5.825,5.79,5.825,59675.0
2023-11-13,5.845,5.865,5.795,5.795,375468.0
2023-11-14,5.91,5.93,5.89,5.92,54470.0
2023-11-15,5.965,5.985,5.92,5.985,764197.0
2023-11-16,5.92,5.92,5.88,5.89,1060982.0
2023-11-17,5.865,5.865,5.815,5.865,208278.0
2023-11-20,5.955,5.985,5.91,5.975,320726.0
2023-11-21,5.995,5.995,5.95,5.965,167292.0
2023-11-22,5.965,5.965,5.92,5.955,32076.0
2023-11-23,5.955,5.955,5.89,5.91,334689.0
2023-11-24,5.93,5.955,5.9,5.94,150459.0
2023-11-27,5.94,5.95,5.89,5.9,46423.0
2023-11-28,5.92,5.965,5.9,5.955,335598.0
2023-11-29,5.975,6.005,5.95,6.005,256726.0
2023-11-30,5.93,5.93,5.9,5.92,31808.0
2023-12-01,5.95,5.995,5.95,5.995,77789.0
2023-12-04,5.955,5.985,5.93,5.93,226611.0
2023-12-05,5.9,5.93,5.89,5.91,88394.0
2023-12-06,5.865,5.87,5.835,5.845,52142.0
2023-12-07,5.75,5.76,5.73,5.76,582311.0
2023-12-08,5.74,5.77,5.695,5.77,360459.0
2023-12-11,5.815,5.845,5.79,5.845,111815.0
2023-12-12,5.825,5.825,5.79,5.805,58215.0
2023-12-13,5.75,5.75,5.705,5.73,510712.0
2023-12-14,5.78,5.815,5.78,5.795,45976.0
2023-12-15,5.93,5.95,5.88,5.94,35886.0
2023-12-18,5.87,5.955,5.87,5.955,1028349.0
2023-12-19,5.955,5.975,5.93,5.975,459482.0
2023-12-20,5.995,6.005,5.95,5.95,287750.0
2023-12-21,5.985,5.985,5.93,5.955,59564.0
2023-12-22,5.95,6.005,5.95,6.005,75611.0
2023-12-27,6.08,6.09,6.04,6.09,1133477.0
2023-12-28,6.06,6.07,6.04,6.06,26512.0
2023-12-29,5.985,6.015,5.95,5.955,85554.0
2024-01-02,6.055,6.055,5.76,5.99,40172.0
2024-01-03,6.0,6.015,5.99,6.015,2003689.0
2024-01-04,6.085,6.115,6.065,6.105,52317.0
2024-01-05,6.045,6.045,6.01,6.025,63593.0
2024-01-08,6.035,6.035,5.97,5.97,430617.0
2024-01-09,5.95,5.96,5.93,5.93,10388.0
2024-01-10,5.885,5.885,5.855,5.885,50159.0
2024-01-11,5.835,5.835,5.805,5.825,30092.0
2024-01-12,5.835,5.865,5.835,5.865,155879.0
2024-01-15,5.9,5.91,5.865,5.875,126933.0
2024-01-16,5.89,5.9,5.845,5.855,76092.0
2024-01-17,5.785,5.785,5.74,5.76,66160.0
2024-01-18,5.72,5.72,5.68,5.68,41390.0
2024-01-19,5.7,5.7,5.66,5.69,170714.0
2024-01-22,5.67,5.68,5.64,5.65,128369.0
2024-01-23,5.68,5.71,5.68,5.7,28845.0
2024-01-24,5.72,5.75,5.71,5.71,27399.0
2024-01-25,5.805,5.805,5.765,5.775,79077.0
2024-01-29,5.92,5.97,5.91,5.96,1202200.0
2024-01-30,5.935,6.045,5.92,6.045,61143.0
2024-01-31,6.01,6.015,5.98,6.0,331121.0
2024-02-01,5.885,5.9,5.865,5.9,305319.0
2024-02-02,5.9,5.91,5.885,5.9,43361.0
2024-02-05,5.885,5.885,5.835,5.865,530552.0
2024-02-06,5.815,5.845,5.795,5.835,18747.0
2024-02-07,5.865,5.91,5.865,5.89,384098.0
2024-02-08,5.855,5.905,5.855,5.9,464648.0
2024-02-09,5.91,6.045,5.89,5.92,1133246.0
2024-02-12,5.89,5.9,5.855,5.89,46540.0
2024-02-13,5.9,5.93,5.9,5.93,119221.0
2024-02-14,5.875,5.875,5.825,5.855,1322296.0
2024-02-15,5.855,5.875,5.835,5.865,22897.0
2024-02-16,5.97,5.98,5.95,5.98,57485.0
2024-02-19,6.0,6.0,5.96,5.96,68628.0
2024-02-20,5.96,6.0,5.95,5.98,218972.0
2024-02-21,5.97,5.97,5.91,5.94,162617.0
2024-02-22,6.01,6.015,5.99,6.0,152699.0
2024-02-23,6.035,6.035,5.99,6.015,84167.0
2024-02-26,6.01,6.01,5.96,5.98,19571.0
2024-02-27,5.96,6.0,5.96,5.99,88829.0
2024-02-28,6.0,6.0,5.97,6.0,137881.0
2024-02-29,5.98,5.98,5.94,5.98,64475.0
2024-03-01,6.0,6.01,5.96,6.01,116172.0
2024-03-04,6.035,6.075,6.035,6.045,137579.0
2024-03-05,6.035,6.035,5.99,5.99,54838.0
2024-03-06,6.055,6.055,6.015,6.025,39544.0
2024-03-07,6.065,6.085,6.055,6.055,48410.0
2024-03-08,6.105,6.125,6.095,6.105,79264.0
2024-03-11,6.065,6.105,6.065,6.075,25391.0
2024-03-12,6.125,6.14,6.125,6.14,37451.0
2024-03-13,6.14,6.15,6.135,6.14,84568.0
2024-03-14,6.24,6.265,6.22,6.23,727907.0
2024-03-15,6.265,6.305,6.265,6.305,375889.0
2024-03-18,6.275,6.335,6.275,6.325,287575.0
2024-03-19,6.345,6.345,6.295,6.325,78950.0
2024-03-20,6.355,6.385,6.345,6.385,301047.0
2024-03-21,6.385,6.4,6.355,6.385,210917.0
2024-03-22,6.39,6.39,6.345,6.345,391932.0
2024-03-25,6.365,6.39,6.365,6.375,28977.0
2024-03-26,6.41,6.46,6.41,6.45,57993.0
2024-03-27,6.41,6.42,6.355,6.41,62459.0
2024-03-28,6.41,6.44,6.4,6.4,550148.0
2024-04-02,6.5,6.555,6.43,6.525,124385.0
2024-04-03,6.625,6.66,6.615,6.64,148927.0
2024-04-04,6.68,6.7,6.66,6.7,264914.0
2024-04-05,6.65,6.68,6.64,6.64,519079.0
2024-04-08,6.68,6.71,6.67,6.68,59034.0
2024-04-09,6.68,6.73,6.68,6.72,240024.0
2024-04-10,6.73,6.74,6.7,6.74,170627.0
2024-04-11,6.75,6.775,6.72,6.765,82437.0
2024-04-12,6.755,6.755,6.72,6.755,80033.0
2024-04-15,6.71,6.73,6.66,6.7,271971.0
2024-04-16,6.65,6.65,6.585,6.595,186744.0
2024-04-17,6.585,6.585,6.535,6.555,159331.0
2024-04-18,6.555,6.575,6.525,6.565,202956.0
2024-04-19,6.535,6.575,6.5,6.535,356407.0
2024-04-22,6.585,6.68,6.585,6.68,287862.0
2024-04-23,6.67,6.68,6.64,6.67,80326.0
2024-04-24,6.68,6.69,6.64,6.68,36477.0
2024-04-26,6.68,6.71,6.67,6.69,120482.0
2024-04-29,6.65,6.69,6.65,6.68,88183.0
2024-04-30,6.68,6.68,6.65,6.65,59220.0
2024-05-01,6.515,6.525,6.5,6.5,283772.0
2024-05-02,6.48,6.48,6.44,6.45,580317.0
2024-05-03,6.5,6.5,6.45,6.45,318105.0
2024-05-06,6.5,6.5,6.46,6.47,25770.0
2024-05-07,6.505,6.555,6.505,6.535,39800.0
2024-05-08,6.535,6.545,6.505,6.525,73032.0
2024-05-09,6.535,6.555,6.535,6.545,48931.0
2024-05-10,6.615,6.63,6.595,6.615,71928.0
2024-05-13,6.605,6.615,6.565,6.605,88055.0
2024-05-14,6.615,6.615,6.575,6.575,202942.0
2024-05-15,6.595,6.595,6.565,6.575,59905.0
2024-05-16,6.535,6.565,6.525,6.525,93685.0
2024-05-17,6.49,6.525,6.49,6.5,52229.0
2024-05-20,6.545,6.72,6.545,6.595,427508.0
2024-05-21,6.585,6.71,6.515,6.515,312545.0
2024-05-22,6.515,6.525,6.49,6.5,96973.0
2024-05-23,6.44,6.45,6.39,6.41,115039.0
2024-05-24,6.39,6.41,6.39,6.39,46624.0
2024-05-27,6.39,6.42,6.39,6.41,41499.0
2024-05-28,6.43,6.46,6.43,6.44,48472.0
2024-05-29,6.47,6.48,6.45,6.46,56071.0
2024-05-30,6.39,6.39,6.355,6.385,69121.0
2024-05-31,6.365,6.385,6.365,6.375,43702.0
2024-06-03,6.505,6.525,6.47,6.505,12451.0
2024-06-04,6.385,6.385,6.325,6.325,115659.0
2024-06-05,6.295,6.295,6.26,6.265,90748.0
2024-06-06,6.265,6.315,6.265,6.285,276064.0
2024-06-07,6.295,6.325,6.295,6.325,149003.0
2024-06-11,6.325,6.345,6.305,6.305,37536.0
2024-06-12,6.295,6.335,6.295,6.325,47158.0
2024-06-13,6.285,6.325,6.24,6.265,124642.0
2024-06-14,6.2,6.21,6.17,6.2,217910.0
2024-06-17,6.14,6.18,6.105,6.135,275155.0
2024-06-18,6.18,6.18,6.14,6.14,139034.0
2024-06-19,6.2,6.22,6.18,6.19,142069.0
2024-06-20,6.18,6.21,6.18,6.21,86304.0
2024-06-21,6.26,6.295,6.26,6.275,73984.0
2024-06-24,6.275,6.275,6.23,6.23,100771.0
2024-06-25,6.355,6.385,6.355,6.385,90767.0
2024-06-26,6.365,6.43,6.365,6.39,39360.0
2024-06-27,6.365,6.365,6.315,6.335,112945.0
2024-06-28,6.345,6.44,6.345,6.39,118960.0
2024-07-01,6.445,6.445,6.355,6.405,40335.0
2024-07-02,6.385,6.445,6.385,6.435,70843.0
2024-07-03,6.425,6.455,6.425,6.425,82715.0
2024-07-04,6.465,6.475,6.455,6.475,143164.0
2024-07-05,6.52,6.52,6.485,6.5,169004.0
2024-07-08,6.405,6.415,6.375,6.395,181105.0
2024-07-09,6.375,6.375,6.345,6.365,135162.0
2024-07-10,6.325,6.325,6.255,6.255,90430.0
2024-07-11,6.305,6.335,6.305,6.325,30657.0
2024-07-12,6.385,6.385,6.355,6.365,65715.0
2024-07-15,6.355,6.385,6.355,6.385,138493.0
2024-07-16,6.435,6.435,6.385,6.405,61187.0
2024-07-17,6.435,6.435,6.405,6.415,75791.0
2024-07-18,6.445,6.485,6.445,6.455,31471.0
2024-07-19,6.465,6.49,6.465,6.465,181245.0
2024-07-22,6.465,6.465,6.415,6.435,73059.0
2024-07-23,6.425,6.425,6.395,6.395,61724.0
2024-07-24,6.325,6.325,6.295,6.325,101879.0
2024-07-25,6.325,6.335,6.295,6.315,75093.0
2024-07-26,6.355,6.415,6.355,6.405,63649.0
2024-07-29,6.425,6.475,6.415,6.435,29688.0
2024-07-30,6.385,6.385,6.355,6.355,41685.0
2024-07-31,6.415,6.475,6.415,6.475,197383.0
2024-08-01,6.475,6.54,6.475,6.5,112781.0
2024-08-02,6.405,6.415,6.365,6.405,169617.0
2024-08-05,6.275,6.275,6.19,6.23,78365.0
2024-08-06,6.18,6.18,6.13,6.17,92867.0
2024-08-07,6.17,6.2,6.15,6.2,78999.0
2024-08-08,6.19,6.21,6.19,6.21,40239.0
2024-08-09,6.275,6.325,6.275,6.315,68337.0
2024-08-12,6.325,6.345,6.325,6.345,38082.0
2024-08-13,6.375,6.395,6.365,6.385,52236.0
2024-08-14,6.325,6.355,6.325,6.355,78784.0
2024-08-15,6.365,6.385,6.355,6.365,26486.0
2024-08-16,6.425,6.455,6.425,6.445,61227.0
2024-08-19,6.425,6.435,6.415,6.425,325002.0
2024-08-20,6.455,6.475,6.415,6.425,30918.0
2024-08-21,6.345,6.365,6.295,6.305,44385.0
2024-08-22,6.305,6.315,6.295,6.315,72057.0
2024-08-23,6.275,6.315,6.275,6.305,69477.0
2024-08-26,6.345,6.405,6.345,6.375,38609.0
2024-08-27,6.415,6.465,6.415,6.445,52327.0
2024-08-28,6.425,6.425,6.395,6.415,94897.0
2024-08-29,6.375,6.385,6.365,6.385,27749.0
2024-08-30,6.435,6.445,6.425,6.435,61176.0
2024-09-02,6.425,6.425,6.405,6.405,66323.0
2024-09-03,6.425,6.445,6.415,6.445,82438.0
2024-09-04,6.375,6.375,6.23,6.235,136604.0
2024-09-05,6.375,6.375,6.19,6.2,158682.0
2024-09-06,6.18,6.18,6.14,6.15,255284.0
2024-09-09,6.08,6.09,6.07,6.08,352154.0
2024-09-10,6.12,6.12,6.08,6.08,92131.0
2024-09-11,6.01,6.01,5.965,5.98,71425.0
2024-09-12,5.98,5.99,5.965,5.98,86265.0
2024-09-13,5.99,6.02,5.99,6.01,77166.0
2024-09-16,6.07,6.08,6.04,6.05,49005.0
2024-09-17,6.1,6.1,6.07,6.1,219348.0
2024-09-18,6.13,6.15,6.13,6.15,189191.0
2024-09-19,6.17,6.19,6.15,6.19,54929.0
2024-09-20,6.22,6.275,6.18,6.2,117468.0
2024-09-23,6.16,6.2,6.16,6.19,51079.0
2024-09-24,6.23,6.275,6.23,6.255,108856.0
2024-09-25,6.255,6.265,6.235,6.235,53311.0
2024-09-26,6.19,6.19,6.15,6.15,85577.0
2024-09-27,6.05,6.05,5.98,6.02,124891.0
2024-09-30,6.08,6.13,6.08,6.11,87749.0
2024-10-01,6.11,6.14,6.11,6.14,123271.0
2024-10-02,6.245,6.335,6.245,6.335,300173.0
2024-10-03,6.365,6.375,6.315,6.355,231316.0
2024-10-04,6.415,6.49,6.415,6.475,369438.0
2024-10-07,6.51,6.55,6.485,6.51,241652.0
2024-10-08,6.57,6.61,6.51,6.54,179631.0
2024-10-09,6.435,6.435,6.375,6.395,226797.0
2024-10-10,6.465,6.465,6.425,6.445,93636.0
2024-10-11,6.455,6.5,6.455,6.49,52303.0
2024-10-14,6.5,6.51,6.475,6.5,75119.0
2024-10-15,6.425,6.445,6.395,6.395,159779.0
2024-10-16,6.295,6.295,6.265,6.265,208931.0
2024-10-17,6.355,6.355,6.285,6.305,95369.0
2024-10-18,6.385,6.385,6.345,6.375,133294.0
2024-10-21,6.375,6.375,6.325,6.365,127317.0
2024-10-22,6.355,6.355,6.315,6.315,58955.0
2024-10-23,6.355,6.355,6.325,6.335,48410.0
2024-10-24,6.315,6.335,6.295,6.325,81775.0
2024-10-25,6.315,6.315,6.275,6.285,49986.0
2024-10-28,6.265,6.315,6.235,6.255,196449.0
2024-10-29,6.235,6.255,6.23,6.23,158311.0
2024-10-30,6.18,6.18,6.14,6.18,141637.0
2024-10-31,6.18,6.2,6.16,6.17,84882.0
2024-11-01,6.18,6.235,6.18,6.235,123042.0
2024-11-04,6.23,6.23,6.16,6.2,124237.0
2024-11-05,6.235,6.255,6.23,6.245,41755.0
2024-11-06,6.275,6.345,6.275,6.305,101994.0
2024-11-07,6.375,6.465,6.375,6.455,251959.0
2024-11-08,6.445,6.455,6.425,6.445,101859.0
2024-11-11,6.455,6.455,6.425,6.425,64849.0
2024-11-12,6.455,6.485,6.425,6.465,155090.0
2024-11-13,6.405,6.445,6.395,6.435,38637.0
2024-11-14,6.445,6.475,6.435,6.445,92805.0
2024-11-15,6.485,6.53,6.485,6.52,51652.0
2024-11-18,6.57,6.57,6.51,6.52,86783.0
2024-11-19,6.57,6.62,6.56,6.62,151161.0
2024-11-20,6.59,6.59,6.55,6.55,42314.0
2024-11-21,6.57,6.61,6.57,6.6,15823.0
2024-11-22,6.64,6.68,6.64,6.67,50843.0
2024-11-25,6.67,6.71,6.67,6.67,68463.0
2024-11-26,6.61,6.61,6.49,6.5,596597.0
2024-11-27,6.5,6.54,6.5,6.51,43243.0
2024-11-28,6.52,6.52,6.49,6.49,67095.0
2024-11-29,6.51,6.52,6.49,6.51,52929.0
2024-12-02,6.51,6.55,6.51,6.51,33442.0
2024-12-03,6.485,6.51,6.465,6.5,56815.0
2024-12-04,6.5,6.51,6.485,6.49,81650.0
2024-12-05,6.425,6.425,6.375,6.385,65896.0
2024-12-06,6.385,6.425,6.385,6.415,27848.0
2024-12-09,6.385,6.385,6.315,6.325,45474.0
2024-12-10,6.375,6.375,6.335,6.335,25485.0
2024-12-11,6.315,6.325,6.295,6.305,55297.0
2024-12-12,6.325,6.335,6.295,6.315,33748.0
2024-12-13,6.275,6.275,6.235,6.275,49552.0
2024-12-16,6.245,6.255,6.23,6.245,34208.0
2024-12-17,6.12,6.12,6.09,6.11,81399.0
2024-12-18,6.08,6.09,6.06,6.08,53730.0
2024-12-19,5.965,5.965,5.895,5.945,27119.0
2024-12-20,5.945,5.945,5.875,5.885,312361.0
2024-12-23,5.905,5.975,5.905,5.965,74686.0
2024-12-24,5.99,6.0,5.98,5.99,26703.0
2024-12-27,6.01,6.03,5.99,5.99,34794.0
2024-12-30,5.99,6.05,5.99,6.04,19921.0
2024-12-31,6.04,6.05,6.01,6.01,101951.0
2025-01-02,6.17,6.17,6.08,6.08,40669.0
2025-01-03,6.16,6.23,6.16,6.23,42579.0
2025-01-06,6.25,6.28,6.24,6.27,91265.0
2025-01-07,6.28,6.28,6.24,6.25,63489.0
2025-01-08,6.32,6.36,6.32,6.34,120678.0
2025-01-09,6.34,6.35,6.31,6.32,204801.0
2025-01-10,6.35,6.36,6.33,6.35,32332.0
2025-01-13,6.34,6.42,6.34,6.37,118032.0
2025-01-14,6.41,6.47,6.41,6.44,50801.0
2025-01-15,6.48,6.52,6.47,6.49,39074.0
2025-01-16,6.5,6.58,6.5,6.57,57849.0
2025-01-17,6.57,6.63,6.57,6.61,46089.0
2025-01-20,6.6,6.67,6.6,6.64,28640.0
2025-01-21,6.7,6.73,6.62,6.63,90794.0
2025-01-22,6.63,6.63,6.58,6.58,63306.0
2025-01-23,6.56,6.56,6.44,6.44,49353.0
2025-01-24,6.46,6.54,6.46,6.52,74444.0
2025-01-28,6.5,6.5,6.39,6.4,87074.0
2025-01-29,6.47,6.47,6.35,6.36,46645.0
2025-01-30,6.39,6.44,6.38,6.38,50923.0
2025-01-31,6.42,6.43,6.41,6.41,59072.0
2025-02-03,6.3,6.33,6.21,6.25,168384.0
2025-02-04,6.4,6.4,6.3,6.33,22230.0
2025-02-05,6.38,6.42,6.38,6.38,47171.0
2025-02-06,6.4,6.44,6.4,6.41,46070.0
2025-02-07,6.38,6.38,6.31,6.34,30043.0
2025-02-10,6.35,6.38,6.33,6.35,42426.0
2025-02-11,6.43,6.47,6.4,6.4,42192.0
2025-02-12,6.53,6.53,6.49,6.5,54948.0
2025-02-13,6.5,6.5,6.39,6.4,32337.0
2025-02-14,6.41,6.43,6.4,6.4,30339.0
2025-02-17,6.45,6.45,6.39,6.44,44481.0
2025-02-18,6.42,6.47,6.4,6.4,43275.0
2025-02-19,6.57,6.57,6.48,6.5,31819.0
2025-02-20,6.5,6.52,6.46,6.46,64268.0
2025-02-21,6.5,6.55,6.5,6.53,30276.0
2025-02-24,6.5,6.5,6.43,6.45,62105.0
2025-02-25,6.41,6.46,6.41,6.46,83864.0
2025-02-26,6.4,6.4,6.34,6.35,39036.0
2025-02-27,6.31,6.35,6.31,6.33,69946.0
2025-02-28,6.35,6.36,6.32,6.34,122346.0
2025-03-03,6.35,6.45,6.35,6.45,37228.0
2025-03-04,6.28,6.3,6.22,6.23,63326.0
2025-03-05,6.2,6.2,6.13,6.13,102118.0
2025-03-06,6.1,6.15,6.08,6.11,71018.0
2025-03-07,6.1,6.11,6.08,6.08,40834.0
2025-03-10,6.15,6.16,6.1,6.16,53835.0
2025-03-11,6.17,6.22,6.155,6.21,118847.0
2025-03-12,6.19,6.19,6.17,6.17,68030.0
2025-03-13,6.22,6.22,6.17,6.17,65496.0
2025-03-14,6.19,6.22,6.19,6.21,112159.0
2025-03-17,6.3,6.38,6.3,6.32,57890.0
2025-03-18,6.4,6.42,6.4,6.41,54779.0
2025-03-19,6.44,6.44,6.41,6.41,62275.0
2025-03-20,6.51,6.56,6.5,6.54,90873.0
2025-03-21,6.57,6.58,6.54,6.56,46815.0
2025-03-24,6.57,6.57,6.52,6.52,154214.0
2025-03-25,6.58,6.58,6.54,6.54,41123.0
2025-03-26,6.6,6.61,6.58,6.59,124833.0
2025-03-27,6.59,6.66,6.59,6.64,97964.0
2025-03-28,6.57,6.62,6.57,6.57,46516.0
2025-03-31,6.52,6.56,6.51,6.52,36685.0
2025-04-01,6.57,6.61,6.57,6.57,68888.0
2025-04-02,6.59,6.64,6.59,6.59,105070.0
2025-04-03,6.5,6.51,6.42,6.49,168959.0
2025-04-04,6.22,6.22,6.12,6.12,148193.0
2025-04-07,5.53,5.59,5.4,5.51,282443.0
2025-04-08,5.61,5.68,5.56,5.62,54642.0
2025-04-09,5.41,5.41,5.27,5.32,312086.0
2025-04-10,5.84,5.98,5.81,5.98,186228.0
2025-04-11,5.7,5.7,5.46,5.6,67244.0
2025-04-14,5.66,5.69,5.62,5.62,32025.0
2025-04-15,5.68,5.73,5.66,5.66,27643.0
2025-04-16,5.73,5.73,5.64,5.64,16311.0
2025-04-17,5.75,5.82,5.75,5.8,68473.0
2025-04-22,5.81,5.81,5.77,5.79,91006.0
2025-04-23,5.93,5.97,5.93,5.95,74508.0
2025-04-24,5.95,5.95,5.86,5.87,27082.0
2025-04-28,5.93,5.97,5.93,5.96,22293.0
2025-04-29,5.98,6.02,5.97,5.97,24960.0
2025-04-30,5.97,5.97,5.93,5.93,30438.0
2025-05-01,5.81,5.86,5.81,5.82,75707.0
2025-05-02,5.88,5.97,5.88,5.97,31613.0
2025-05-05,5.9,5.9,5.83,5.89,186138.0
2025-05-06,5.91,5.93,5.89,5.91,76511.0
2025-05-07,5.9,5.94,5.89,5.9,73053.0
2025-05-08,5.91,5.94,5.88,5.93,65838.0
2025-05-09,5.9,5.965,5.9,5.93,68077.0
2025-05-12,6.01,6.09,6.01,6.08,110708.0
2025-05-13,6.09,6.15,6.09,6.13,62790.0
2025-05-14,6.18,6.21,6.17,6.19,83723.0
2025-05-15,6.19,6.19,6.12,6.12,30038.0
2025-05-16,6.16,6.24,6.16,6.24,28111.0
2025-05-19,6.18,6.2,6.14,6.14,37034.0
2025-05-20,6.15,6.18,6.14,6.145,30659.0
2025-05-21,6.15,6.15,6.09,6.09,97514.0
2025-05-22,6.04,6.05,6.0,6.03,47093.0
2025-05-23,5.97,6.02,5.97,6.01,92772.0
2025-05-26,6.05,6.06,6.02,6.055,84523.0
2025-05-27,6.09,6.09,6.01,6.02,42480.0
2025-05-28,6.12,6.12,6.05,6.06,11607.0
2025-05-29,6.1,6.1,6.05,6.09,63750.0
2025-05-30,6.04,6.04,5.99,6.0,42187.0
2025-06-02,6.04,6.04,6.0,6.02,54854.0
2025-06-03,6.07,6.09,6.06,6.07,42415.0
2025-06-04,6.13,6.15,6.13,6.13,51607.0
2025-06-05,6.07,6.08,6.03,6.03,30068.0
2025-06-06,6.07,6.07,6.04,6.06,45474.0
2025-06-10,6.07,6.12,6.06,6.08,92397.0
2025-06-11,6.17,6.2,6.17,6.17,86371.0
2025-06-12,6.28,6.3,6.25,6.29,67060.0
2025-06-13,6.3,6.71,6.3,6.51,445721.0
2025-06-16,6.6,6.64,6.45,6.51,306623.0
2025-06-17,6.65,6.65,6.37,6.39,188611.0
2025-06-18,6.43,6.56,6.43,6.48,91572.0
2025-06-19,6.48,6.48,6.34,6.4,116258.0
2025-06-20,6.37,6.45,6.37,6.43,94360.0
2025-06-23,6.75,6.75,6.46,6.49,527117.0
2025-06-24,6.27,6.27,6.2,6.22,455490.0
2025-06-25,6.22,6.23,6.2,6.23,66421.0
2025-06-26,6.29,6.29,6.16,6.2,235227.0
2025-06-27,6.29,6.29,6.24,6.26,60909.0
2025-06-30,6.24,6.25,6.21,6.23,97643.0
2025-07-01,6.21,6.26,6.19,6.23,38862.0
2025-07-02,6.22,6.27,6.22,6.25,80654.0
2025-07-03,6.39,6.39,6.32,6.35,23202.0
2025-07-04,6.34,6.36,6.32,6.32,232477.0
2025-07-07,6.3,6.33,6.29,6.32,37705.0
2025-07-08,6.27,6.28,6.25,6.28,40988.0
2025-07-09,6.33,6.39,6.33,6.36,17593.0
2025-07-10,6.36,6.39,6.35,6.38,41934.0
2025-07-11,6.39,6.43,6.37,6.41,32020.0
2025-07-14,6.43,6.43,6.4,6.41,50471.0
2025-07-15,6.42,6.43,6.39,6.43,52607.0
2025-07-16,6.35,6.37,6.34,6.37,41672.0
2025-07-17,6.36,6.41,6.27,6.38,120789.0
2025-07-18,6.34,6.37,6.33,6.34,34673.0
2025-07-21,6.33,6.33,6.3,6.31,98774.0
2025-07-22,6.31,6.31,6.24,6.26,36920.0
2025-07-23,6.31,6.35,6.29,6.29,94387.0
2025-07-24,6.37,6.39,6.35,6.36,11963.0
2025-07-25,6.36,6.39,6.36,6.37,91400.0
2025-07-28,6.38,6.42,6.38,6.42,198079.0
2025-07-29,6.44,6.47,6.41,6.47,146110.0
2025-07-30,6.49,6.54,6.48,6.52,219450.0
2025-07-31,6.49,6.49,6.41,6.42,70575.0
2025-08-01,6.41,6.46,6.41,6.46,30601.0
2025-08-04,6.35,6.4,6.29,6.36,67317.0
2025-08-05,6.37,6.37,6.34,6.35,70191.0
2025-08-06,6.36,6.42,6.35,6.36,68407.0
2025-08-07,6.38,6.41,6.37,6.37,85445.0
2025-08-08,6.36,6.36,6.29,6.29,68831.0
2025-08-11,6.35,6.35,6.31,6.32,109083.0
2025-08-12,6.3,6.32,6.29,6.32,29532.0
2025-08-13,6.34,6.34,6.31,6.32,49803.0
2025-08-14,6.35,6.37,6.33,6.35,42944.0
2025-08-15,6.34,6.38,6.34,6.37,43528.0
2025-08-18,6.32,6.36,6.32,6.35,20974.0
2025-08-19,6.34,6.34,6.29,6.29,59315.0
2025-08-20,6.31,6.34,6.28,6.33,78240.0
2025-08-21,6.37,6.39,6.35,6.37,80486.0
2025-08-22,6.41,6.43,6.4,6.41,102350.0
2025-08-25,6.49,6.5,6.46,6.49,161470.0
2025-08-26,6.49,6.51,6.47,6.48,83231.0
2025-08-27,6.49,6.5,6.47,6.49,27737.0
2025-08-28,6.52,6.54,6.51,6.54,40455.0
2025-08-29,6.55,6.58,6.55,6.56,35993.0
2025-09-01,6.59,6.6,6.57,6.6,69176.0
2025-09-02,6.6,6.63,6.59,6.59,77432.0
2025-09-03,6.59,6.61,6.56,6.56,75142.0
2025-09-04,6.54,6.54,6.46,6.47,59158.0
2025-09-05,6.49,6.52,6.48,6.48,45654.0
2025-09-08,6.48,6.49,6.38,6.41,122328.0
2025-09-09,6.41,6.42,6.39,6.41,26166.0
2025-09-10,6.42,6.46,6.42,6.45,114247.0
2025-09-11,6.54,6.55,6.52,6.52,56933.0
2025-09-12,6.53,6.53,6.5,6.52,38333.0
2025-09-15,6.5,6.51,6.48,6.49,24744.0
2025-09-16,6.47,6.5,6.47,6.48,83318.0
2025-09-17,6.5,6.56,6.5,6.54,25210.0
2025-09-18,6.53,6.55,6.51,6.51,65695.0
2025-09-19,6.54,6.56,6.53,6.55,31303.0
2025-09-22,6.52,6.52,6.47,6.5,16223.0
2025-09-23,6.5,6.5,6.47,6.49,55430.0
2025-09-24,6.56,6.59,6.56,6.59,104872.0
2025-09-25,6.65,6.68,6.65,6.66,33536.0
2025-09-26,6.69,6.71,6.69,6.69,95834.0
2025-09-29,6.75,6.77,6.74,6.77,69390.0
2025-09-30,6.68,6.68,6.64,6.64,112583.0
2025-10-01,6.6,6.6,6.57,6.57,63125.0
2025-10-02,6.69,6.69,6.59,6.62,61504.0
2025-10-03,6.6,6.6,6.56,6.58,46115.0
2025-10-06,6.6,6.64,6.6,6.63,56106.0
2025-10-07,6.64,6.65,6.61,6.64,33263.0
2025-10-08,6.64,6.66,6.63,6.65,114927.0
2025-10-09,6.6,6.63,6.59,6.59,102047.0
2025-10-10,6.56,6.58,6.54,6.56,30568.0
2025-10-13,6.47,6.52,6.44,6.44,71052.0
2025-10-14,6.54,6.54,6.42,6.42,30247.0
2025-10-15,6.48,6.49,6.45,6.47,44469.0
2025-10-16,6.47,6.49,6.45,6.48,70385.0
2025-10-17,6.46,6.46,6.35,6.35,123409.0
2025-10-20,6.39,6.42,6.39,6.4,32905.0
2025-10-21,6.46,6.48,6.44,6.46,43631.0
2025-10-22,6.46,6.46,6.42,6.45,35757.0
2025-10-23,6.49,6.56,6.46,6.56,95051.0
2025-10-24,6.61,6.62,6.58,6.6,41818.0
2025-10-27,6.6,6.62,6.57,6.61,64056.0
2025-10-28,6.56,6.58,6.56,6.58,58111.0
2025-10-29,6.56,6.58,6.5,6.56,81016.0
2025-10-30,6.6,6.66,6.6,6.63,157894.0
2025-10-31,6.62,6.62,6.55,6.55,85506.0
2025-11-03,6.69,6.69,6.61,6.64,85001.0
2025-11-04,6.65,6.65,6.54,6.54,735891.0
2025-11-05,6.59,6.59,6.5,6.55,158416.0
2025-11-06,6.56,6.6,6.55,6.56,30877.0
2025-11-07,6.58,6.63,6.58,6.6,49117.0
2025-11-10,6.65,6.72,6.65,6.72,139379.0
2025-11-11,6.75,6.78,6.73,6.78,49918.0
2025-11-12,6.82,6.88,6.82,6.85,106501.0
2025-11-13,6.82,6.82,6.77,6.8,84915.0
2025-11-14,6.74,6.82,6.72,6.78,120198.0
2025-11-17,6.84,6.92,6.83,6.83,88856.0
2025-11-18,6.83,6.83,6.75,6.75,89683.0
2025-11-19,6.86,6.86,6.79,6.83,294887.0
2025-11-20,6.8,6.84,6.79,6.8,120682.0
2025-11-21,6.75,6.75,6.7,6.7,88611.0
2025-11-24,6.71,6.74,6.7,6.72,50859.0
2025-11-25,6.7,6.71,6.68,6.7,72056.0
2025-11-26,6.69,6.71,6.67,6.68,96565.0