Date,Open,High,Low,Close,Volume
2016-08-30,3.258383301882462,3.258383301882462,3.258383301882462,3.258383301882462,0.0
2016-08-31,3.2343383504886445,3.2343383504886445,3.2343383504886445,3.2343383504886445,0.0
2016-09-01,3.237076952950514,3.2435512550380383,3.237076952950514,3.243551255038038,40015.0
2016-09-02,3.2759217918484445,3.2759217918484445,3.2694477985664907,3.2694477985664907,2800.0
2016-09-05,3.314766630545189,3.3212409324468,3.314766630545189,3.314766630545189,15600.0
2016-09-06,3.301818597173152,3.301818597173152,3.301818597173152,3.301818597173152,22000.0
2016-09-07,3.2888698486245467,3.2888698486245467,3.2888698486245467,3.2888698486245467,2485.0
2016-09-08,3.27592181525251,3.27592181525251,3.27592181525251,3.27592181525251,2500.0
2016-09-09,3.2823958558120685,3.2888698486245467,3.2823958558120685,3.2888698486245467,10635.0
2016-09-12,3.262973543488283,3.262973543488283,3.262973543488283,3.262973543488283,2000.0
2016-09-13,3.262973543488283,3.262973543488283,3.262973543488283,3.262973543488283,0.0
2016-09-14,3.3018180964239856,3.3018180964239856,3.295344103702755,3.295344103702755,8850.0
2016-09-15,3.2888698486245467,3.295344150148713,3.2888698486245467,3.2888698486245467,38827.0
2016-09-16,3.301818597173152,3.301818597173152,3.295344603470085,3.301818597173152,17591.0
2016-09-19,3.301818597173152,3.301818597173152,3.301818597173152,3.301818597173152,0.0
2016-09-20,3.321241195705817,3.321241195705817,3.295344603470085,3.301818597173152,56463.0
2016-09-21,3.2759217683834283,3.2823960703307176,3.262973473200557,3.2823960703307176,10592.0
2016-09-22,3.2823958558120685,3.295344150148713,3.2823958558120685,3.2888698486245467,25303.0
2016-09-23,3.3212411470932968,3.33418944302164,3.3212411470932968,3.327715140701605,37802.0
2016-09-26,3.3277151175789106,3.3277151175789106,3.3147668217405384,3.3212411240155864,103565.0
2016-09-27,3.295344150148713,3.295344150148713,3.2888698486245467,3.2888698486245467,18712.0
2016-09-28,3.295344103702755,3.295344103702755,3.28886980226984,3.295344103702755,17000.0
2016-09-29,3.3018180964239856,3.3018180964239856,3.28886980226984,3.295344103702755,69680.0
2016-09-30,3.295344103702755,3.295344103702755,3.295344103702755,3.295344103702755,0.0
2016-10-03,3.3600854866578724,3.3665594792099065,3.3600854866578724,3.366559479209906,5535.0
2016-10-04,3.3536116842300587,3.3536116842300587,3.3536116842300587,3.3536116842300583,378.0
2016-10-05,3.3730342110724925,3.3730342110724925,3.3730342110724925,3.3730342110724925,3853.0
2016-10-06,3.3924562611305484,3.398930562765047,3.3859822682077434,3.3924562611305484,7651.0
2016-10-07,3.385982529893376,3.385982529893376,3.379508227758511,3.379508227758511,3239.0
2016-10-10,3.379508204450991,3.379508204450991,3.3730342110724925,3.3730342110724925,37595.0
2016-10-11,3.3665594792099065,3.3665594792099065,3.3665594792099065,3.366559479209906,3420.0
2016-10-12,3.340663437726986,3.340663437726986,3.3082928522513595,3.30829285225136,151295.0
2016-10-13,3.30181835874917,3.314766653932041,3.2823960703307176,3.2823960703307176,61278.0
2016-10-14,3.27592181525251,3.27592181525251,3.269447821924304,3.27592181525251,17160.0
2016-10-17,3.2564995268022643,3.2564995268022643,3.2500252247618566,3.2564995268022643,9020.0
2016-10-18,3.230602482842517,3.230602482842517,3.224128489803414,3.224128489803414,14000.0
2016-10-19,3.2435510863441217,3.2435510863441217,3.224128489803414,3.224128489803414,65880.0
2016-10-20,3.1917576676902346,3.1917576676902346,3.1852836745107345,3.1852836745107345,10500.0
2016-10-21,3.224128536569919,3.2306025297029284,3.217654234725206,3.217654234725206,54808.0
2016-10-24,3.2370767387254324,3.250025033331867,3.2370767387254324,3.250025033331867,28700.0
2016-10-25,3.2759217918484445,3.2759217918484445,3.2694477985664907,3.2694477985664907,8500.0
2016-10-26,3.237077048119396,3.237077048119396,3.211180456431377,3.211180456431377,38839.0
2016-10-27,3.2629734965728265,3.2694477985664907,3.2629734965728265,3.2694477985664907,13375.0
2016-10-28,3.2759217683834283,3.2823960703307176,3.2759217683834283,3.2823960703307176,8000.0
2016-10-31,3.301818597173152,3.301818597173152,3.301818597173152,3.301818597173152,6026.0
2016-11-01,3.295344603470085,3.314766893291018,3.295344603470085,3.301818597173152,24780.0
2016-11-02,3.2759218155000616,3.2759218155000616,3.2564995268022643,3.2564995268022643,13167.0
2016-11-03,3.224128536569919,3.224128536569919,3.217654234725206,3.217654234725206,1420.0
2016-11-04,3.224128489803414,3.224128489803414,3.224128489803414,3.224128489803414,4303.0
2016-11-07,3.2564995268022643,3.2564995268022643,3.2564995268022643,3.2564995268022643,400.0
2016-11-08,3.2823960703307176,3.2823960703307176,3.2823960703307176,3.2823960703307176,4000.0
2016-11-09,3.250025928924901,3.250025928924901,3.1788101346090945,3.1788101346090945,10568.0
2016-11-10,3.334189180974151,3.3406631740736423,3.334189180974151,3.3406631740736423,3464.0
2016-11-11,3.360086177700456,3.360086177700456,3.353611875105227,3.360086177700456,24286.0
2016-11-14,3.4442500864911247,3.4571983823206818,3.4183534948320107,3.4507240800500414,21059.0
2016-11-15,3.4507235791989013,3.4507235791989013,3.4313012926294517,3.444249586579644,10435.0
2016-11-16,3.4571978583438705,3.4571978583438705,3.4571978583438705,3.4571978583438705,11000.0
2016-11-17,3.496043411677508,3.508991708032501,3.496043411677508,3.5025174054991366,20654.0
2016-11-18,3.5478364758700245,3.554310469470441,3.541362173557882,3.547836475870024,52004.0
2016-11-21,3.5802070360844955,3.5802070360844955,3.5802070360844955,3.580207036084496,5469.0
2016-11-22,3.5866812673618296,3.5996295629269306,3.573732971796729,3.5996295629269306,35113.0
2016-11-23,3.5478362843767384,3.5478362843767384,3.5219396939493817,3.5219396939493817,11901.0
2016-11-24,3.547836045534277,3.547836045534277,3.5413617440074376,3.5413617440074376,14330.0
2016-11-25,3.5284139490275908,3.5284139490275908,3.5284139490275908,3.5284139490275908,2374.0
2016-11-28,3.521939717485363,3.521939717485363,3.5089914221851557,3.5089914221851557,15171.0
2016-11-29,3.4766206003184523,3.4766206003184523,3.4636723047547817,3.470146606892476,7238.0
2016-11-30,3.4766208619706838,3.4766208619706838,3.4766208619706838,3.476620861970684,4950.0
2016-12-01,3.4960429120287397,3.4960429120287397,3.4895686104206707,3.4960429120287397,57016.0
2016-12-02,3.398930562765047,3.398930562765047,3.3665596720159408,3.3924562611305484,8865.0
2016-12-05,3.379508227758511,3.379508227758511,3.379508227758511,3.379508227758511,20480.0
2016-12-06,3.379508227758511,3.379508227758511,3.379508227758511,3.379508227758511,0.0
2016-12-07,3.424827512365616,3.4377758082858145,3.424827512365616,3.4377758082858145,16005.0
2016-12-08,3.4507235791989013,3.4507235791989013,3.444249586579644,3.444249586579644,12497.0
2016-12-09,3.4766203386141754,3.483094640264513,3.4766203386141754,3.483094640264513,6484.0
2016-12-12,3.483094640264513,3.483094640264513,3.483094640264513,3.483094640264513,0.0
2016-12-13,3.418353304930136,3.4248272981293986,3.418353304930136,3.4248272981293986,15000.0
2016-12-14,3.450724080050042,3.450724080050042,3.450724080050042,3.4507240800500414,5730.0
2016-12-15,3.463672565432518,3.4766208619706838,3.463672565432518,3.476620861970684,5607.0
2016-12-16,3.4766208619706838,3.4766208619706838,3.4766208619706838,3.476620861970684,0.0
2016-12-19,3.5154656528530777,3.5284139490275908,3.5154656528530777,3.5284139490275908,3990.0
2016-12-20,3.560785224418629,3.560785224418629,3.560785224418629,3.560785224418629,3117.0
2016-12-21,3.5607843398762693,3.5607843398762693,3.5413617440074376,3.5413617440074376,2059.0
2016-12-22,3.541362006079819,3.5478363080857784,3.5089914221851557,3.5089914221851557,51912.0
2016-12-23,3.515465438871174,3.515465438871174,3.515465438871174,3.515465438871174,1200.0
2016-12-28,3.515465438871174,3.515465438871174,3.515465438871174,3.515465438871174,0.0
2016-12-29,3.5284136872003664,3.5284136872003664,3.5219396939493817,3.5219396939493817,2405.0
2016-12-30,3.5219396939493817,3.5219396939493817,3.5219396939493817,3.5219396939493817,0.0
2017-01-03,3.528413663793863,3.5348879657136085,3.528413663793863,3.5348879657136085,920.0
2017-01-04,3.521939740920213,3.521939740920213,3.515465438871174,3.515465438871174,1919.0
2017-01-05,3.5219399552962,3.5284139490275908,3.5219399552962,3.5284139490275908,11000.0
2017-01-06,3.5284139490275908,3.5284139490275908,3.5284139490275908,3.5284139490275908,0.0
2017-01-09,3.56725876432027,3.56725876432027,3.56725876432027,3.56725876432027,9895.0
2017-01-10,3.5284139490275908,3.5284139490275908,3.5284139490275908,3.5284139490275908,1467.0
2017-01-11,3.560785224418629,3.560785224418629,3.560785224418629,3.560785224418629,9596.0
2017-01-12,3.5931554719804684,3.5931554719804684,3.5219396939493817,3.5219396939493817,41542.0
2017-01-13,3.515465415479404,3.515465415479404,3.5089914221851557,3.5089914221851557,25133.0
2017-01-16,3.5413617440074376,3.547836045534277,3.534887751192286,3.5413617440074376,113335.0
2017-01-17,3.5413619589216467,3.5543102540494296,3.5348879657136085,3.5348879657136085,44400.0
2017-01-18,3.483094640264513,3.483094640264513,3.4766203386141754,3.483094640264513,13929.0
2017-01-19,3.5025174054991366,3.508991708032501,3.4895691091441425,3.5025174054991366,21375.0
2017-01-20,3.4701463230198497,3.4960429120287397,3.4701463230198497,3.4960429120287397,8604.0
2017-01-23,3.4960429120287397,3.4960429120287397,3.4960429120287397,3.4960429120287397,0.0
2017-01-24,3.470146678150239,3.470146678150239,3.450724080050042,3.4507240800500414,7150.0
2017-01-25,3.450724080050042,3.450724080050042,3.450724080050042,3.4507240800500414,0.0
2017-01-27,3.554310038349429,3.554310038349429,3.5413617440074376,3.5413617440074376,21051.0
2017-01-30,3.541362029643905,3.541362029643905,3.4960431501474822,3.515465438871174,3885.0
2017-01-31,3.5025169049251152,3.5025169049251152,3.4960429120287397,3.4960429120287397,10688.0
2017-02-01,3.560784794910236,3.560784794910236,3.541362196559384,3.5543104925560427,9731.0
2017-02-02,3.5089914221851557,3.515465415479404,3.496043126884947,3.5089914221851557,17062.0
2017-02-03,3.5219396939493817,3.5219396939493817,3.5219396939493817,3.5219396939493817,8335.0
2017-02-06,3.5478364989135773,3.5543104925560423,3.5478364989135773,3.5543104925560427,2500.0
2017-02-07,3.560785224418629,3.567259527553765,3.547836926860123,3.560785224418629,27165.0
2017-02-08,3.573732734376206,3.5802070360844955,3.573732734376206,3.580207036084496,1238.0
2017-02-09,3.5802070360844955,3.5802070360844955,3.5802070360844955,3.580207036084496,1555.0
2017-02-10,3.5802070360844955,3.5802070360844955,3.5802070360844955,3.580207036084496,0.0
2017-02-13,3.6061043172370657,3.612578311475536,3.6061043172370657,3.612578311475536,1700.0
2017-02-14,3.619051851377176,3.619051851377176,3.619051851377176,3.619051851377176,1235.0
2017-02-15,3.625525844250655,3.625525844250655,3.619051851377176,3.619051851377176,3652.0
2017-02-16,3.586681220555096,3.606103818005139,3.586681220555096,3.606103818005139,16650.0
2017-02-17,3.606103865065339,3.606103865065339,3.5996295629269306,3.5996295629269306,28982.0
2017-02-20,3.6320003849199662,3.63847437821961,3.6320003849199662,3.63847437821961,3390.0
2017-02-21,3.6514231267682153,3.657897429583202,3.6514231267682153,3.6514231267682153,24170.0
2017-02-22,3.657896666669856,3.657896666669856,3.657896666669856,3.657896666669856,914.0
2017-02-23,3.6449486332978185,3.6449486332978185,3.6449486332978185,3.6449486332978185,25011.0
2017-02-24,3.612577811347344,3.612577811347344,3.59962951595122,3.606103818005139,46692.0
2017-02-27,3.638475119581246,3.638475119581246,3.625526821631951,3.625526821631951,28208.0
2017-02-28,3.625526608664232,3.632000911614458,3.612578311475536,3.612578311475536,73708.0
2017-03-01,3.612578147594596,3.6190524502511217,3.5607849611893565,3.573733257790667,223191.0
2017-03-02,3.560784462570344,3.56725876432027,3.5543101608204197,3.56725876432027,5786.0
2017-03-03,3.593155784633101,3.593155784633101,3.593155784633101,3.593155784633101,36845.0
2017-03-06,3.5931563098116057,3.5931563098116057,3.573733708106385,3.586682006339272,32566.0
2017-03-07,3.567259074094725,3.567259074094725,3.5478364758700245,3.547836475870024,3333.0
2017-03-08,3.547836045534277,3.547836045534277,3.5413617440074376,3.5413617440074376,776.0
2017-03-09,3.606103818005139,3.606103818005139,3.606103818005139,3.606103818005139,14451.0
2017-03-10,3.612578311475536,3.612578311475536,3.612578311475536,3.612578311475536,500.0
2017-03-13,3.619052160630441,3.625526154057132,3.5996295629269306,3.5996295629269306,12336.0
2017-03-14,3.6320003849199662,3.63847437821961,3.6320003849199662,3.63847437821961,22675.0
2017-03-15,3.6320001458358258,3.6320001458358258,3.619051851377176,3.619051851377176,23905.0
2017-03-16,3.5931563098116057,3.5931563098116057,3.580208011578719,3.586682006339272,16576.0
2017-03-17,3.6320011249624855,3.6320011249624855,3.625526821631951,3.625526821631951,20572.0
2017-03-20,3.5996295629269306,3.606103865065339,3.5996295629269306,3.5996295629269306,9316.0
2017-03-21,3.606103818005139,3.606103818005139,3.606103818005139,3.606103818005139,10050.0
2017-03-22,3.5737332577906664,3.5737332577906664,3.5607849611893565,3.573733257790667,10178.0
2017-03-23,3.5737332577906664,3.5737332577906664,3.5737332577906664,3.573733257790667,0.0
2017-03-24,3.632000338153544,3.6449486332978185,3.6125777410812794,3.6449486332978185,19058.0
2017-03-27,3.625526821631951,3.625526821631951,3.625526821631951,3.625526821631951,73707.0
2017-03-28,3.651422365205189,3.664370659422836,3.651422365205189,3.657896666669856,39255.0
2017-03-29,3.64494942291178,3.64494942291178,3.625526821631951,3.625526821631951,8463.0
2017-03-30,3.6449485868676,3.670845176826271,3.6449485868676,3.670845176826271,17221.0
2017-03-31,3.6837939981323258,3.6837939981323258,3.657897404473645,3.664371398532442,12230.0
2017-04-03,3.644948306035695,3.696741481962535,3.644948306035695,3.696741481962535,29572.0
2017-04-04,3.664370659422836,3.664370659422836,3.63200007823456,3.657896666669856,15462.0
2017-04-05,3.6320011249624855,3.6320011249624855,3.625526821631951,3.625526821631951,39380.0
2017-04-06,3.638475119581246,3.638475119581246,3.6190528270131903,3.625526821631951,7948.0
2017-04-07,3.6514231267682153,3.6514231267682153,3.6514231267682153,3.6514231267682153,3176.0
2017-04-10,3.683794402159253,3.683794402159253,3.683794402159253,3.683794402159255,1000.0
2017-04-11,3.657896881846936,3.670845176826271,3.657896881846936,3.670845176826271,8500.0
2017-04-12,3.677319169960087,3.677319169960087,3.670845176826271,3.670845176826271,13184.0
2017-04-13,3.625526608664232,3.625526608664232,3.6061043172370657,3.612578311475536,6823.0
2017-04-18,3.599629255333354,3.619051851377176,3.586680960874705,3.619051851377176,31517.0
2017-04-19,3.5996297784474103,3.612578074787764,3.593155784633101,3.593155784633101,34059.0
2017-04-20,3.64494942291178,3.64494942291178,3.625526821631951,3.625526821631951,1040.0
2017-04-21,3.625526821631951,3.6320011249624855,3.625526821631951,3.625526821631951,16602.0
2017-04-24,3.657897192080795,3.657897192080795,3.625526297531162,3.632000599925781,6900.0
2017-04-26,3.651422792501408,3.703215975432932,3.651422792501408,3.703215975432932,2901.0
2017-04-27,3.703215904691209,3.722638502275366,3.703215904691209,3.7226385022753674,23134.0
2017-04-28,3.7096900157514527,3.7161640088049697,3.69674172093272,3.7161640088049697,22718.0
2017-05-01,3.709690998658191,3.709690998658191,3.683794402159253,3.683794402159255,6124.0
2017-05-02,3.683793973023082,3.683793973023082,3.677319670296668,3.677319670296668,15277.0
2017-05-03,3.683793187980825,3.696741481962535,3.683793187980825,3.696741481962535,42539.0
2017-05-04,3.729112780693795,3.7355867740395934,3.7226384786362834,3.7355867740395934,22171.0
2017-05-05,3.774431566016458,3.787379861096499,3.774431566016458,3.787379861096499,66156.0
2017-05-08,3.8262246763891783,3.832698978166696,3.813276381545847,3.8262246763891783,37279.0
2017-05-09,3.832699431106885,3.8391734249377847,3.819751134733352,3.8391734249377847,27977.0
2017-05-10,3.839173163249189,3.839173163249189,3.832699169859576,3.832699169859576,45477.0
2017-05-11,3.832699169859576,3.839173163249189,3.826224867758247,3.832699169859576,9406.0
2017-05-12,3.806802458072413,3.806802458072413,3.787379861096499,3.787379861096499,49362.0
2017-05-15,3.787379861096499,3.793854162992373,3.780905867912331,3.787379861096499,125265.0
2017-05-16,3.8585959992032848,3.865069992992825,3.85212169670201,3.85212169670201,45121.0
2017-05-17,3.8521217213113177,3.8521217213113177,3.819751134733352,3.8391734249377847,91540.0
2017-05-18,3.7679576669037247,3.7679576669037247,3.729112780693795,3.7355867740395934,82043.0
2017-05-19,3.729112995745764,3.7355869894649074,3.729112995745764,3.7291129957457634,31531.0
2017-05-22,3.735586965121307,3.742061267509989,3.7291129714443527,3.742061267509989,18905.0
2017-05-23,3.7744318288911134,3.7744318288911134,3.735586940945594,3.755009539274217,33348.0
2017-05-24,3.7809060588330174,3.793854354566896,3.7744317566102175,3.793854354566896,32197.0
2017-05-25,3.7809060588330174,3.793854354566896,3.7744317566102175,3.793854354566896,53371.0
2017-05-26,3.800327848175587,3.819750443577379,3.800327848175587,3.806802149546745,33897.0
2017-05-29,3.806802149546745,3.806802149546745,3.7873795541449535,3.806802149546745,57874.0
2017-05-30,3.806802149546745,3.806802149546745,3.800327848175587,3.806802149546745,16936.0
2017-05-31,3.787380076354791,3.787380076354791,3.767957786986704,3.78090608280267,45808.0
2017-06-01,3.806802388480032,3.8391729712325113,3.8003280867025153,3.8262246763891783,71851.0
2017-06-02,3.903915283286032,3.9103892772293145,3.897440980631008,3.9103892772293145,254534.0
2017-06-05,3.871544487104057,3.8844927840357055,3.858596190172408,3.858596190172408,55423.0
2017-06-06,3.845647465350519,3.852121458740132,3.832699169859576,3.832699169859576,48511.0
2017-06-07,3.8391729712325113,3.845647273010027,3.8197506833233623,3.8262246763891783,22810.0
2017-06-08,3.8197507064416527,3.826224699546651,3.8132764046249528,3.8132764046249528,25126.0
2017-06-09,3.832699431106885,3.8391734249377847,3.832699431106885,3.8391734249377847,25392.0
2017-06-13,3.787380174064977,3.787380174064977,3.7226386933148894,3.7291129957457634,160256.0
2017-06-14,3.755009563575628,3.77443185331822,3.742061267509989,3.742061267509989,79653.0
2017-06-15,3.709690998658191,3.7161649934270353,3.6773200986786296,3.683794402159255,32751.0
2017-06-16,3.69026718061584,3.696741481962535,3.683793187980825,3.696741481962535,8796.0
2017-06-19,3.683794402159253,3.683794402159253,3.6708461039097866,3.683794402159255,74625.0
2017-06-20,3.709690277655233,3.709690277655233,3.703215975432932,3.703215975432932,10493.0
2017-06-21,3.696742700408723,3.696742700408723,3.683794402159253,3.683794402159255,18398.0
2017-06-22,3.7161640088049697,3.7161640088049697,3.7161640088049697,3.7161640088049697,25785.0
2017-06-23,3.742061267509989,3.748535261186945,3.735586965121307,3.742061267509989,57521.0
2017-06-26,3.74853504580382,3.74853504580382,3.742061052498848,3.74853504580382,46922.0
2017-06-27,3.735587301760512,3.735587301760512,3.709690707295519,3.709690707295519,19089.0
2017-06-28,3.696742269764165,3.696742269764165,3.6643713735555847,3.677319670296668,72538.0
2017-06-29,3.735586605388918,3.735586605388918,3.7161640088049697,3.7161640088049697,20857.0
2017-06-30,3.6384745936086698,3.651422889686178,3.612578001453655,3.632000599925781,88066.0
2017-07-03,3.714056624483523,3.714056624483523,3.640971344801714,3.647615288327821,84018.0
2017-07-04,3.654259054029018,3.654259054029018,3.594461986309328,3.6343265925172106,77214.0
2017-07-05,3.654259054029018,3.654259054029018,3.621038390447917,3.6343265925172106,40451.0
2017-07-06,3.660903745746242,3.6675476891575336,3.660903745746242,3.660903745746242,16539.0
2017-07-07,3.6409708519597226,3.6476147945865054,3.6343265925172106,3.6343265925172106,7057.0
2017-07-10,3.687480422190895,3.687480422190895,3.687480422190895,3.687480422190895,41748.0
2017-07-11,3.687480422190895,3.694124366087161,3.687480422190895,3.687480422190895,17880.0
2017-07-12,3.7074123780335033,3.7074123780335033,3.687480230564723,3.694124174115725,15362.0
2017-07-13,3.714056892355234,3.714056892355234,3.7074126315341456,3.7074126315341456,9867.0
2017-07-14,3.700768644543435,3.700768644543435,3.6675479744554527,3.6675479744554527,253760.0
2017-07-17,3.640971536402991,3.647615480278728,3.6276833318357298,3.64097153640299,240474.0
2017-07-18,3.660903730911982,3.660903730911982,3.6011066563738345,3.6143948599583378,29455.0
2017-07-19,3.607750584287987,3.607750584287987,3.601106640932107,3.601106640932107,43085.0
2017-07-20,3.627683078242489,3.660903745746242,3.614394874604141,3.660903745746242,24726.0
2017-07-21,3.614395127268469,3.647615480278728,3.614395127268469,3.64097153640299,26801.0
2017-07-24,3.607750600370181,3.607750600370181,3.581174193196665,3.581174193196665,103423.0
2017-07-25,3.574529964487455,3.581173907342623,3.5678857048165478,3.574529964487455,19105.0
2017-07-26,3.594462650615085,3.594462650615085,3.5811744460899493,3.594462650615086,214117.0
2017-07-27,3.514733532584257,3.514733532584257,3.4682246568944515,3.4748689177711936,151377.0
2017-07-28,3.4748684723025707,3.4815124155117814,3.4615802690683943,3.4682242122776046,81351.0
2017-07-31,3.4549361999606503,3.4682244039291232,3.4549361999606503,3.461580460352773,41891.0
2017-08-01,3.435004069008887,3.4416480126173314,3.428359808584669,3.4416480126173314,15831.0
2017-08-02,3.474868694322037,3.4948011588547225,3.474868694322037,3.488156898405235,51504.0
2017-08-03,3.448292479718731,3.4549364237253872,3.4416482188962814,3.448292479718731,19732.0
2017-08-04,3.4549361999606503,3.4682244039291232,3.4549361999606503,3.461580460352773,27437.0
2017-08-07,3.4615802690683943,3.4682242122776046,3.4615802690683943,3.4682242122776046,14882.0
2017-08-08,3.468223717806648,3.468223717806648,3.454935516466995,3.454935516466995,20768.0
2017-08-09,3.441647758249459,3.448292018182608,3.428359555198911,3.428359555198911,115085.0
2017-08-10,3.435004069008887,3.4416480126173314,3.435004069008887,3.4416480126173314,88965.0
2017-08-11,3.3752069327149363,3.3884951365124056,3.3752069327149363,3.388495136512406,21195.0
2017-08-14,3.408427836947432,3.421716041666269,3.408427836947432,3.421716041666269,29146.0
2017-08-15,3.4748689177711936,3.4748689177711936,3.4682246568944515,3.4748689177711936,22410.0
2017-08-16,3.474868664321246,3.474868664321246,3.461580460352773,3.461580460352773,274742.0
2017-08-17,3.4549364237253872,3.4549364237253872,3.435004274889625,3.448292479718731,381015.0
2017-08-18,3.408427584247848,3.415071527706792,3.401783323973137,3.408427584247848,180298.0
2017-08-21,3.395139396819025,3.395139396819025,3.381851193021556,3.388495136512406,85824.0
2017-08-22,3.3884951049768333,3.395139365221617,3.3884951049768333,3.3951393652216164,72968.0
2017-08-23,3.4416482188962814,3.448292479718731,3.4416482188962814,3.448292479718731,56359.0
2017-08-24,3.421716041666269,3.421716041666269,3.408427836947432,3.421716041666269,50959.0
2017-08-25,3.454935516466995,3.461579775544677,3.454935516466995,3.454935516466995,83610.0
2017-08-28,3.441647758249459,3.441647758249459,3.428359555198911,3.428359555198911,66264.0
2017-08-29,3.428359555198911,3.428359555198911,3.421715612081512,3.428359555198911,40774.0
2017-08-30,3.441647758249459,3.441647758249459,3.428359555198911,3.428359555198911,55291.0
2017-08-31,3.4881573882665102,3.5014455942158453,3.4881573882665102,3.5014455942158453,7709.0
2017-09-01,3.5147330980655087,3.5147330980655087,3.501444894770612,3.5147330980655087,60135.0
2017-09-04,3.5413095046553007,3.5545977079501974,3.508089154825939,3.5147330980655087,106955.0
2017-09-05,3.514733289742576,3.5213775501602496,3.4948011421211045,3.508089346140677,79327.0
2017-09-06,3.4748689177711936,3.4748689177711936,3.4682246568944515,3.4748689177711936,382477.0
2017-09-07,3.4682239905270884,3.481512192911647,3.4682239905270884,3.481512192911647,59608.0
2017-09-08,3.4682241643505547,3.4682241643505547,3.428359555198911,3.428359555198911,245940.0
2017-09-11,3.4682246568944515,3.48151286183214,3.4682246568944515,3.4748689177711936,61413.0
2017-09-12,3.508089154825939,3.521377358120835,3.508089154825939,3.5147330980655087,43128.0
2017-09-13,3.5280217476390963,3.5280217476390963,3.5147335426633024,3.5213778035590977,37244.0
2017-09-14,3.521377358120835,3.521377358120835,3.508089154825939,3.5147330980655087,18394.0
2017-09-15,3.5014455942158453,3.5080898555984232,3.5014455942158453,3.5014455942158453,84914.0
2017-09-18,3.5147335426633024,3.5280217476390963,3.5147335426633024,3.5213778035590977,7523.0
2017-09-19,3.541309266825885,3.5545974692283644,3.541309266825885,3.5479535264349926,1370.0
2017-09-20,3.5479535097487447,3.5479535097487447,3.534665307408761,3.534665307408761,9273.0
2017-09-21,3.54130955167288,3.5545977551442025,3.5346656083451,3.5545977551442025,27741.0
2017-09-22,3.5678859586155247,3.5678859586155247,3.547953811816422,3.5545977551442025,27222.0
2017-09-25,3.567885927122549,3.567885927122549,3.5612419838534133,3.561241983853413,13710.0
2017-09-26,3.547953796232328,3.547953796232328,3.5413095361179714,3.5413095361179714,22927.0
2017-09-27,3.574530249811169,3.581174193196665,3.567885989609908,3.581174193196665,20189.0
2017-09-28,3.59446241147402,3.627683078984569,3.59446241147402,3.627683078984569,27925.0
2017-09-29,3.594462380760464,3.601106640932107,3.594462380760464,3.601106640932107,8731.0
2017-10-02,3.6143951447596594,3.621039088667549,3.6143951447596594,3.621039088667549,5500.0
2017-10-03,3.640971788334692,3.6609042549726745,3.640971788334692,3.654259993821411,3821.0
2017-10-04,3.65425974097025,3.65425974097025,3.6343272757114655,3.64097153640299,23120.0
2017-10-05,3.647615225292129,3.660903745746242,3.647615225292129,3.660903745746242,21990.0
2017-10-06,3.694124677495577,3.720701088952567,3.694124677495577,3.720701088952567,25140.0
2017-10-09,3.7273446495947535,3.733988592802232,3.720700389571522,3.733988592802232,13217.0
2017-10-10,3.7140566066290415,3.7140566066290415,3.700768402824936,3.700768402824936,13817.0
2017-10-11,3.687480931896528,3.687480931896528,3.67419272545143,3.6808366702660624,95207.0
2017-10-12,3.65425974097025,3.65425974097025,3.640971536402991,3.64097153640299,34236.0
2017-10-13,3.6343265925172106,3.6343265925172106,3.6276826498904287,3.6343265925172106,31076.0
2017-10-16,3.627683078984569,3.627683078984569,3.6210388187561535,3.627683078984569,24148.0
2017-10-17,3.621039088667549,3.6276833493912255,3.6143951447596594,3.621039088667549,12563.0
2017-10-18,3.621038803342707,3.621038803342707,3.6143948599583378,3.6143948599583378,30410.0
2017-10-19,3.6276826498904287,3.6343265925172106,3.6276826498904287,3.6343265925172106,5850.0
2017-10-20,3.627683078984569,3.627683078984569,3.627683078984569,3.627683078984569,585.0
2017-10-23,3.694124174115725,3.694124174115725,3.694124174115725,3.694124174115725,20021.0
2017-10-24,3.6808366702660624,3.6808366702660624,3.67419272545143,3.6808366702660624,4231.0
2017-10-25,3.694124172687908,3.7273448408773984,3.694124172687908,3.7273448408773984,32548.0
2017-10-26,3.720701088952567,3.720701088952567,3.720701088952567,3.720701088952567,14646.0
2017-10-27,3.7406325998135728,3.767209004477392,3.7406325998135728,3.7539208021454815,156216.0
2017-10-30,3.7539208021454815,3.767209004477392,3.74727654257166,3.7539208021454815,50837.0
2017-10-31,3.74063282151144,3.747276764663298,3.7207003584243616,3.74063282151144,61204.0
2017-11-01,3.7804981937667024,3.7804981937667024,3.773853932458293,3.7804981937667024,12286.0
2017-11-02,3.727345551231819,3.727345551231819,3.67419272545143,3.6808366702660624,151871.0
2017-11-03,3.687480422190895,3.687480422190895,3.674192217582572,3.687480422190895,26973.0
2017-11-06,3.714056638400279,3.714056638400279,3.694124174115725,3.694124174115725,19790.0
2017-11-07,3.694124677495577,3.720701088952567,3.694124677495577,3.720701088952567,74127.0
2017-11-08,3.694124366087161,3.694124366087161,3.687480422190895,3.687480422190895,9042.0
2017-11-09,3.714057144496227,3.727345350224721,3.714057144496227,3.720701088952567,14260.0
2017-11-10,3.680836179127488,3.680836179127488,3.6609040305273295,3.6675479744554527,59347.0
2017-11-13,3.687480422190895,3.687480422190895,3.674192217582572,3.687480422190895,7110.0
2017-11-14,3.674192460459393,3.674192460459393,3.654259993821411,3.654259993821411,28093.0
2017-11-15,3.660904519006333,3.687480931896528,3.660904519006333,3.6808366702660624,11653.0
2017-11-16,3.687480230564723,3.694124174115725,3.674192026646944,3.694124174115725,147381.0
2017-11-17,3.7339885615438297,3.747276764663298,3.727344618391972,3.74063282151144,97966.0
2017-11-20,3.767209514826662,3.767209514826662,3.7472770502206503,3.7472770502206503,17879.0
2017-11-21,3.807074169780393,3.8203623740610166,3.8004299092321903,3.820362374061017,53972.0
2017-11-22,3.8402946148556505,3.8402946148556505,3.8070739476842186,3.83365035469506,15177.0
2017-11-23,3.813717668567429,3.820361928340447,3.813717668567429,3.813717668567429,5971.0
2017-11-24,3.8203623592639424,3.8203623592639424,3.800429894512318,3.807074155034786,14490.0
2017-11-27,3.8203623422773023,3.8270066027702274,3.8203623422773023,3.8270066027702274,16029.0
2017-11-28,3.827006855142285,3.846939004303931,3.827006855142285,3.840295060188648,10460.0
2017-11-29,3.866871274501572,3.880159478875153,3.866871274501572,3.880159478875153,12525.0
2017-11-30,3.853582818361071,3.853582818361071,3.827006411350231,3.83365035469506,43406.0
2017-12-01,3.853582595104759,3.853582595104759,3.846938335329101,3.846938335329101,8131.0
2017-12-04,3.873515442404432,3.873515442404432,3.866871498241111,3.866871498241111,21220.0
2017-12-05,3.780497206809302,3.780497206809302,3.74727654257166,3.7539208021454815,112760.0
2017-12-06,3.767209768560513,3.7738537126661567,3.760565507639072,3.760565507639072,50963.0
2017-12-07,3.793786220538701,3.800430164717765,3.793786220538701,3.800430164717765,26301.0
2017-12-08,3.840295060188648,3.840295060188648,3.840295060188648,3.840295060188648,24577.0
2017-12-11,3.873515188823593,3.873515188823593,3.853583040822689,3.853583040822689,16342.0
2017-12-12,3.886803230799984,3.886803230799984,3.880159287349033,3.886803230799984,45735.0
2017-12-13,3.880159703383556,3.880159703383556,3.860227237261988,3.866871498241111,39346.0
2017-12-14,3.866871021866492,3.866871021866492,3.83365035469506,3.83365035469506,67558.0
2017-12-15,3.840295060188648,3.840295060188648,3.827006855142285,3.840295060188648,13758.0
2017-12-18,3.900091180309591,3.906735440143237,3.900091180309591,3.906735440143237,129359.0
2017-12-19,3.93331210127614,3.939956044725497,3.913379637296533,3.9200238975616566,78614.0
2017-12-20,3.920023959426505,3.946600367274893,3.920023959426505,3.939956106904909,5277.0
2017-12-21,3.926667841011016,3.926667841011016,3.913379637296533,3.9200238975616566,58631.0
2017-12-22,3.900091434517655,3.900091434517655,3.8735150270823135,3.886803230799984,7440.0
2017-12-27,3.8868033930961214,3.8868033930961214,3.853583040822689,3.853583040822689,9611.0
2017-12-28,3.853583265235012,3.853583265235012,3.840295060188648,3.840295060188648,4000.0
2017-12-29,3.846938335329101,3.846938335329101,3.846938335329101,3.846938335329101,3200.0
2018-01-02,3.833650546447375,3.833650546447375,3.8270066027702274,3.8270066027702274,25167.0
2018-01-03,3.866871498241111,3.866871498241111,3.840295087956221,3.866871498241111,9032.0
2018-01-04,3.906735948917333,3.906735948917333,3.8868034836363377,3.9000916882184056,2250.0
2018-01-05,3.913379383161136,3.913379383161136,3.900091180309591,3.906735440143237,21724.0
2018-01-08,3.9067352493745977,3.913379192068069,3.9067352493745977,3.913379192068068,12138.0
2018-01-09,3.9399558212682417,3.9466000811565327,3.9333118781956986,3.9333118781956986,12180.0
2018-01-10,3.93995607529744,3.94660033561412,3.93995607529744,3.94660033561412,13591.0
2018-01-11,3.933312358081468,3.933312358081468,3.9000916882184056,3.9000916882184056,20449.0
2018-01-12,3.93995607529744,3.9532442791150313,3.93995607529744,3.94660033561412,2625.0
2018-01-15,3.959888539431713,3.959888539431713,3.94660033561412,3.94660033561412,26062.0
2018-01-16,3.926667902980715,3.939956106904909,3.926667902980715,3.939956106904909,7251.0
2018-01-17,3.9000916882184056,3.9000916882184056,3.87351527905427,3.9000916882184056,21744.0
2018-01-18,3.9266676494864887,3.9266676494864887,3.900091243353797,3.9266676494864887,8292.0
2018-01-19,3.900091434517655,3.900091434517655,3.886803230799984,3.886803230799984,16953.0
2018-01-22,3.893447047171925,3.9200234515772703,3.893447047171925,3.913379192068068,10788.0
2018-01-23,3.9200238975616575,3.9200238975616575,3.906735693847175,3.9200238975616566,36400.0
2018-01-24,3.9399558525528335,3.9399558525528335,3.920023706361192,3.9266676494864887,22592.0
2018-01-25,3.90673566311916,3.90673566311916,3.8868031992963297,3.893447459509195,23006.0
2018-01-29,3.926667902980715,3.953244310829103,3.926667902980715,3.939956106904909,68468.0
2018-01-30,3.8934479085260008,3.8934479085260008,3.8535832930986658,3.866871498241111,46917.0
2018-01-31,3.840294836550161,3.8602269845510646,3.833650576006007,3.853583040822689,33146.0
2018-02-01,3.8602270139068895,3.886803422654052,3.8602270139068895,3.880159478875153,20345.0
2018-02-02,3.913379192068069,3.913379192068069,3.900090989865396,3.913379192068068,12600.0
2018-02-05,3.9000906990206254,3.9000906990206254,3.853582153187458,3.873514296597184,61535.0
2018-02-06,3.800430528271937,3.800430528271937,3.654260257375869,3.6808366702660624,174168.0
2018-02-07,3.8203623740610166,3.840294838889844,3.8137181135128144,3.820362374061017,27700.0
2018-02-08,3.813718081784377,3.8270066027702274,3.813718081784377,3.8270066027702274,3842.0
2018-02-09,3.773853503010482,3.8004299115882074,3.773853503010482,3.787141707299344,37984.0
2018-02-12,3.807074169780393,3.8336505783416417,3.807074169780393,3.820362374061017,15992.0
2018-02-13,3.8602269845510646,3.866871245095219,3.853583040822689,3.853583040822689,10840.0
2018-02-14,3.893447459509196,3.900091402906296,3.893447459509196,3.893447459509195,26435.0
2018-02-15,3.913379918284543,3.966532736958945,3.913379918284543,3.959888793032541,43419.0
2018-02-16,3.979820478972624,4.026329348313956,3.979820478972624,4.006397202036066,103198.0
2018-02-19,4.013041697285978,4.039618107189928,4.013041697285978,4.039618107189928,34241.0
2018-02-20,4.01968543685989,4.0396175832949694,4.01968543685989,4.032973640088528,6298.0
2018-02-21,4.026329205733029,4.066193813692872,4.026329205733029,4.052905611039591,12808.0
2018-02-22,4.059550078140991,4.059550078140991,4.059550078140991,4.059550078140991,450.0
2018-02-23,4.0661943215634455,4.079482525876433,4.052906117250458,4.079482525876433,6761.0
2018-02-26,4.119346913683989,4.119346913683989,4.086126563124978,4.092770506510474,21982.0
2018-02-27,4.139279422885745,4.172500090624999,4.139279422885745,4.165855830350841,43715.0
2018-02-28,4.159211856157792,4.165855799567087,4.139279392298379,4.139279392298379,54279.0
2018-03-01,4.145923113064169,4.159211632800671,4.145923113064169,4.15256737293242,16927.0
2018-03-02,4.112703224540896,4.112703224540896,4.092770759520676,4.106058963928895,47461.0
2018-03-05,4.165855575853175,4.172499835721425,4.145923113064169,4.15256737293242,16497.0
2018-03-06,4.172499867881172,4.20572021703123,4.172499867881172,4.179143810984883,11961.0
2018-03-07,4.159212316818199,4.159212316818199,4.139279850751132,4.159212316818199,22540.0
2018-03-08,4.205720708286291,4.225653173557165,4.199076764406525,4.225653173557165,21610.0
2018-03-09,4.278805572877713,4.292093776151852,4.278805572877713,4.278805572877713,26195.0
2018-03-12,4.285450039979112,4.292094300836283,4.278806095937735,4.285450039979112,16521.0
2018-03-13,4.278805843025132,4.278805843025132,4.252229434798921,4.272161582560691,144428.0
2018-03-14,4.245585594093956,4.245585594093956,4.212365238934596,4.219009183240145,53098.0
2018-03-15,4.232296687089808,4.232296687089808,4.232296687089808,4.232296687089808,23979.0
2018-03-16,4.31867096432414,4.31867096432414,4.298738497397532,4.298738497397532,6808.0
2018-03-19,4.318670261413243,4.325314521579291,4.298737797730863,4.312026001247196,31838.0
2018-03-20,4.272161835080564,4.285450039979112,4.258873630182016,4.285450039979112,40069.0
2018-03-21,4.312026703076667,4.312026703076667,4.292094552965872,4.298738497397532,15411.0
2018-03-22,4.278805826235169,4.292094030296132,4.278805826235169,4.292094030296132,11399.0
2018-03-23,4.20572021703123,4.20572021703123,4.16585560796171,4.179143810984883,78588.0
2018-03-26,4.139279850751132,4.172500521924309,4.139279850751132,4.159212316818199,98537.0
2018-03-27,4.225652950317897,4.238941154191208,4.219008689973355,4.238941154191208,43231.0
2018-03-28,4.179144050485032,4.179144050485032,4.1459233826154,4.1459233826154,18272.0
2018-03-29,4.1459233826154,4.1459233826154,4.125991235346235,4.1459233826154,34192.0
2018-04-03,4.125991188664024,4.159211856157792,4.125991188664024,4.139279392298379,13361.0
2018-04-04,4.165855799567087,4.165855799567087,4.139279392298379,4.139279392298379,52330.0
2018-04-05,4.185788102758774,4.219008452161644,4.185788102758774,4.205720249037346,2831.0
2018-04-06,4.219008689973355,4.238941154191208,4.219008689973355,4.238941154191208,39106.0
2018-04-09,4.2322968633974245,4.2322968633974245,4.212364716138745,4.212364716138745,40606.0
2018-04-10,4.199076512361037,4.219008659619716,4.185788308583327,4.212364716138745,38705.0
2018-04-11,4.225652919916454,4.225652919916454,4.199076512361037,4.212364716138745,63874.0
2018-04-12,4.23894093164956,4.2522291348252494,4.23894093164956,4.2522291348252494,6630.0
2018-04-13,4.285449531787795,4.285449531787795,4.25887312514227,4.25887312514227,13202.0
2018-04-16,4.29873824487766,4.29873824487766,4.285450039979112,4.285450039979112,24900.0
2018-04-17,4.312026191065682,4.338602916084037,4.312026191065682,4.338602916084037,34007.0
2018-04-18,4.398399765277616,4.4183322302414245,4.391755821500201,4.4183322302414245,24080.0
2018-04-19,4.424975711686057,4.424975711686057,4.398399305721604,4.398399305721604,40518.0
2018-04-20,4.431620003721235,4.431620003721235,4.424975743774067,4.424975743774067,10523.0
2018-04-23,4.464840561716929,4.464840561716929,4.424975950617715,4.431620210875466,5763.0
2018-04-24,4.45155264112122,4.478129050210868,4.45155264112122,4.47148510634635,46040.0
2018-04-26,4.438264378389451,4.438264378389451,4.4183322302414245,4.4183322302414245,43415.0
2018-04-27,4.478129050210868,4.478129050210868,4.464840845666044,4.47148510634635,30934.0
2018-04-30,4.431619781609684,4.438263724408109,4.411687319582938,4.438263724408109,58818.0
2018-05-01,4.44490798402227,4.451551926820694,4.431619781609684,4.438263724408109,42078.0
2018-05-02,4.458196901801526,4.484773310891174,4.45155264112122,4.47148510634635,60670.0
2018-05-03,4.478128540683822,4.478128540683822,4.438263931585195,4.4449081915095086,129776.0
2018-05-04,4.444908414575205,4.444908414575205,4.431620210875466,4.431620210875466,28996.0
2018-05-07,4.511349048248476,4.511349048248476,4.498060845682243,4.511349048248476,27164.0
2018-05-08,4.557858203830459,4.5645021471258005,4.537925740312915,4.551213943719358,37224.0
2018-05-09,4.63094346443622,4.637587724978146,4.624299520710073,4.637587724978146,108037.0
2018-05-10,4.697384861708615,4.704028805518374,4.684096657273311,4.690740601083071,68124.0
2018-05-11,4.690740316499544,4.690740316499544,4.630943241760628,4.650875705612187,120183.0
2018-05-14,4.571146661618631,4.650875886494172,4.531282049180859,4.564502401137779,29421.0
2018-05-15,4.551213896628935,4.551213896628935,4.537925693359983,4.544569953402338,40218.0
2018-05-16,4.544570253326783,4.571146661618631,4.544570253326783,4.564502401137779,59779.0
2018-05-17,4.524637953659584,4.524637953659584,4.498061544398812,4.498061544398812,37495.0
2018-05-18,4.544570176690136,4.544570176690136,4.531281972768296,4.531281972768296,17472.0
2018-05-21,4.551213453300711,4.577789857249841,4.551213453300711,4.571145914670422,18116.0
2018-05-22,4.5445699217024,4.5445699217024,4.511349255353866,4.517993515349875,39668.0
2018-05-23,4.484772817348299,4.491417077297412,4.478128557399185,4.491417077297412,70430.0
2018-05-24,4.504705534715833,4.511349478224312,4.504705534715833,4.504705534715833,18286.0
2018-05-25,4.544570000424017,4.551213943719358,4.537925740312915,4.551213943719358,25056.0
2018-05-28,4.544569746040124,4.544569746040124,4.524637283638307,4.537925486300938,21659.0
2018-05-29,4.557858124878663,4.557858124878663,4.517993515349875,4.517993515349875,21679.0
2018-05-30,4.524637505666897,4.537925708981592,4.524637505666897,4.524637505666897,32457.0
2018-05-31,4.524637283638307,4.537925486300938,4.524637283638307,4.537925486300938,14602.0
2018-06-01,4.537925486300938,4.537925486300938,4.524637283638307,4.537925486300938,28067.0
2018-06-04,4.537926421097304,4.571147093005091,4.537926421097304,4.557858887605137,77908.0
2018-06-05,4.551213943719358,4.557858203830459,4.531281797017574,4.551213943719358,133951.0
2018-06-06,4.604366772824942,4.604366772824942,4.584434626056145,4.597722829507263,66730.0
2018-06-07,4.597722400342392,4.617654545250662,4.591078140829147,4.604366343039905,57637.0
2018-06-08,4.591078809429627,4.591078809429627,4.564502401137779,4.564502401137779,135149.0
2018-06-12,4.630943003403493,4.630943003403493,4.611010857393616,4.617654800458325,34274.0
2018-06-13,4.677452396647768,4.704028805518374,4.677452396647768,4.690740601083071,58357.0
2018-06-14,4.690740601083071,4.697384861708615,4.684096657273311,4.690740601083071,120337.0
2018-06-15,4.810333824554954,4.810333824554954,4.7771134761317855,4.783757419090122,28110.0
2018-06-18,4.777114147092857,4.777114147092857,4.743893477187996,4.743893477187996,76144.0
2018-06-19,4.7771134287731005,4.790401631373783,4.75718096646421,4.7771134287731005,42638.0
2018-06-20,4.797045621822538,4.797045621822538,4.770469216357706,4.783757419090122,61556.0
2018-06-21,4.803690151856382,4.850199022444339,4.803690151856382,4.843554762296447,19447.0
2018-06-22,4.777113922189706,4.777113922189706,4.743893253848849,4.757181457822038,162236.0
2018-06-25,4.664164133514291,4.664164133514291,4.637587724978146,4.637587724978146,40280.0
2018-06-26,4.591078059224405,4.591078059224405,4.564501655275276,4.571145914670422,53406.0
2018-06-27,4.597722654448448,4.630943003403493,4.597722654448448,4.617654800458325,17983.0
2018-06-28,4.604367013575551,4.604367013575551,4.557858457472707,4.564502401137779,57056.0
2018-06-29,4.617654545250662,4.617654545250662,4.604366343039905,4.604366343039905,53651.0
2018-07-02,4.615998691442343,4.622960809324127,4.57422498818799,4.57422498818799,109852.0
2018-07-03,4.685621843993474,4.720433431697358,4.685621843993474,4.685621843993474,90119.0
2018-07-04,4.69954609487694,4.69954609487694,4.650809941784801,4.657772391649914,10474.0
2018-07-05,4.692583452097006,4.692583452097006,4.671696767336097,4.678658884927111,22867.0
2018-07-06,4.671696767336097,4.685621334505993,4.657772200166201,4.678658884927111,64004.0
2018-07-09,4.713470868008686,4.713470868008686,4.69258384949108,4.69258384949108,34532.0
2018-07-10,4.6995462513467,4.713470819552655,4.692583801249775,4.713470819552655,153836.0
2018-07-11,4.699546331773065,4.706508781989142,4.685621763328808,4.699546331773065,41061.0
2018-07-12,4.769169360458172,4.776131810946467,4.762207241957791,4.762207241957791,25729.0
2018-07-13,4.831829963959705,4.85967910122846,4.831829963959705,4.85271665091732,39240.0
2018-07-16,4.824867311107131,4.824867311107131,4.810942743057288,4.817905193076154,109087.0
2018-07-17,4.803980753863864,4.810942872081558,4.783093735234988,4.783093735234988,154349.0
2018-07-18,4.859679084387745,4.880566103260881,4.859679084387745,4.880566103260881,57700.0
2018-07-19,4.866641219551697,4.866641219551697,4.838792082282942,4.85271665091732,86796.0
2018-07-20,4.873604180075811,4.880566631115844,4.852717158943651,4.859679609983684,75337.0
2018-07-23,4.838791879156974,4.838791879156974,4.810942743057288,4.817905193076154,103174.0
2018-07-24,4.85967910122846,4.85967910122846,4.85271665091732,4.85271665091732,54086.0
2018-07-25,4.755244282891428,4.7622067326350805,4.7343575976362215,4.755244282891428,100217.0
2018-07-26,4.783093574881245,4.817905160766344,4.783093574881245,4.810942710794169,66374.0
2018-07-27,4.831829728722807,4.838791846707093,4.803980592809882,4.810942710794169,212066.0
2018-07-30,4.692583962341508,4.692583962341508,4.671697275309501,4.685621843993474,66796.0
2018-07-31,4.581186753602816,4.581186753602816,4.525488486882322,4.539413053562446,102854.0
2018-08-01,4.560301059114799,4.560301059114799,4.532451919711576,4.546376489413188,61158.0
2018-08-02,4.560300468068804,4.567262586023308,4.553338018126415,4.553338018126415,61614.0
2018-08-03,4.678659638190109,4.685622088889944,4.643848380654702,4.643848380654702,42848.0
2018-08-06,4.6299238112429535,4.643848380654702,4.6299238112429535,4.643848380654702,42760.0
2018-08-07,4.685621731310476,4.6995462996595805,4.685621731310476,4.69258384949108,81661.0
2018-08-08,4.692583962341508,4.692583962341508,4.678659393657536,4.685621843993474,62782.0
2018-08-09,4.699546331773065,4.706508781989142,4.685621763328808,4.699546331773065,75306.0
2018-08-10,4.762207241957791,4.769169360458172,4.748282672969116,4.762207241957791,28665.0
2018-08-13,4.790056185440579,4.797018303658273,4.776131617017295,4.783093735234988,52567.0
2018-08-14,4.790056185440579,4.797018303658273,4.783093735234988,4.783093735234988,53395.0
2018-08-15,4.803980592809882,4.824867278750632,4.803980592809882,4.810942710794169,57034.0
2018-08-16,4.769169247455397,4.783093816114138,4.769169247455397,4.769169247455397,183879.0
2018-08-17,4.817905241292319,4.817905241292319,4.797018223014579,4.797018223014579,51768.0
2018-08-20,4.810941946571094,4.810941946571094,4.790055263948215,4.790055263948215,41753.0
2018-08-21,4.797018416871301,4.797018416871301,4.769169279367471,4.776131729737382,155049.0
2018-08-22,4.776130698203684,4.797017380826564,4.769168249337501,4.790055263948215,61019.0
2018-08-23,4.845754483989476,4.8875281894736045,4.845754483989476,4.873603620978896,119271.0
2018-08-24,4.929301572097259,4.943226139679934,4.922339454299861,4.929301572097259,36747.0
2018-08-27,4.965,5.035,4.965,5.005,165645.0
2018-08-28,4.985,4.985,4.965,4.985,80083.0
2018-08-29,5.015,5.04,5.005,5.04,68490.0
2018-08-30,5.07,5.085,5.06,5.085,116781.0
2018-08-31,5.075,5.09,5.06,5.09,106473.0
2018-09-03,5.145,5.165,5.145,5.145,125801.0
2018-09-04,5.195,5.195,5.125,5.13,93399.0
2018-09-05,5.145,5.165,5.14,5.155,149422.0
2018-09-06,5.125,5.125,5.06,5.09,100985.0
2018-09-07,5.105,5.125,5.085,5.125,111427.0
2018-09-10,5.125,5.18,5.125,5.175,61986.0
2018-09-11,5.185,5.21,5.185,5.195,105574.0
2018-09-12,5.195,5.2,5.195,5.2,69394.0
2018-09-13,5.21,5.21,5.13,5.13,92268.0
2018-09-14,5.145,5.16,5.145,5.155,73457.0
2018-09-17,5.21,5.21,5.185,5.2,174201.0
2018-09-18,5.095,5.095,5.055,5.055,160864.0
2018-09-19,5.07,5.075,5.04,5.04,87961.0
2018-09-20,4.99,4.99,4.98,4.98,117567.0
2018-09-21,4.99,4.99,4.98,4.99,70841.0
2018-09-24,4.985,5.0,4.97,4.99,162750.0
2018-09-25,5.025,5.05,5.025,5.04,50521.0
2018-09-26,5.085,5.09,5.06,5.075,67920.0
2018-09-27,5.05,5.055,5.035,5.05,44922.0
2018-09-28,5.085,5.095,5.085,5.09,41512.0
2018-10-01,5.09,5.145,5.09,5.145,52333.0
2018-10-02,5.07,5.07,5.015,5.025,76442.0
2018-10-03,4.985,5.0,4.97,4.985,45349.0
2018-10-04,5.05,5.06,5.04,5.05,46061.0
2018-10-05,4.985,5.015,4.985,5.0,65437.0
2018-10-08,4.99,4.99,4.96,4.965,91702.0
2018-10-09,4.86,4.86,4.83,4.84,74956.0
2018-10-10,4.8,4.8,4.765,4.775,85337.0
2018-10-11,4.66,4.66,4.59,4.59,281814.0
2018-10-12,4.575,4.615,4.575,4.615,325818.0
2018-10-15,4.635,4.66,4.625,4.63,117440.0
2018-10-16,4.615,4.63,4.61,4.625,87504.0
2018-10-17,4.735,4.98,4.73,4.74,170426.0
2018-10-18,4.775,4.775,4.74,4.74,99682.0
2018-10-19,4.715,4.715,4.7,4.715,53754.0
2018-10-22,4.61,4.625,4.59,4.615,137682.0
2018-10-23,4.685,4.685,4.645,4.645,22771.0
2018-10-24,4.66,4.665,4.645,4.66,106137.0
2018-10-25,4.525,4.525,4.47,4.475,145936.0
2018-10-26,4.5,4.52,4.47,4.49,301785.0
2018-10-29,4.465,4.485,4.435,4.455,89845.0
2018-10-30,4.43,4.43,4.395,4.43,183264.0
2018-10-31,4.45,4.47,4.435,4.47,64536.0
2018-11-01,4.57,4.57,4.54,4.545,74988.0
2018-11-02,4.575,4.58,4.555,4.57,167974.0
2018-11-05,4.595,4.595,4.555,4.575,45138.0
2018-11-06,4.545,4.57,4.54,4.545,104065.0
2018-11-07,4.545,4.615,4.545,4.575,156425.0
2018-11-08,4.67,4.7,4.67,4.68,74875.0
2018-11-09,4.68,4.705,4.67,4.685,268468.0
2018-11-12,4.63,4.635,4.61,4.63,179667.0
2018-11-13,4.545,4.545,4.51,4.525,82968.0
2018-11-14,4.51,4.535,4.49,4.49,82943.0
2018-11-15,4.465,4.475,4.44,4.455,63892.0
2018-11-16,4.545,4.545,4.52,4.535,39239.0
2018-11-19,4.51,4.51,4.485,4.505,65283.0
2018-11-20,4.34,4.34,4.305,4.31,107415.0
2018-11-21,4.305,4.305,4.26,4.27,182059.0
2018-11-22,4.295,4.315,4.295,4.295,180588.0
2018-11-23,4.31,4.31,4.28,4.28,22246.0
2018-11-26,4.325,4.365,4.325,4.36,45568.0
2018-11-27,4.4,4.435,4.4,4.43,31691.0
2018-11-28,4.395,4.395,4.365,4.38,34178.0
2018-11-29,4.44,4.47,4.44,4.455,59646.0
2018-11-30,4.47,4.49,4.455,4.475,72379.0
2018-12-03,4.56,4.57,4.545,4.56,93006.0
2018-12-04,4.54,4.54,4.49,4.49,32595.0
2018-12-05,4.4,4.43,4.38,4.43,35364.0
2018-12-06,4.485,4.485,4.375,4.38,40121.0
2018-12-07,4.5,4.535,4.5,4.52,25416.0
2018-12-10,4.42,4.42,4.36,4.375,64616.0
2018-12-11,4.485,4.5,4.465,4.465,20536.0
2018-12-12,4.47,4.505,4.45,4.505,24459.0
2018-12-13,4.57,4.575,4.545,4.575,117408.0
2018-12-14,4.49,4.505,4.47,4.47,30566.0
2018-12-17,4.42,4.455,4.42,4.44,9754.0
2018-12-18,4.295,4.295,4.26,4.26,104561.0
2018-12-19,4.27,4.305,4.27,4.305,23157.0
2018-12-20,4.29,4.305,4.26,4.27,32682.0
2018-12-21,4.22,4.24,4.215,4.225,78091.0
2018-12-24,4.11,4.11,4.06,4.08,128118.0
2018-12-27,4.085,4.225,4.085,4.205,18197.0
2018-12-28,4.235,4.295,4.235,4.295,17574.0
2018-12-31,4.315,4.315,4.275,4.28,7664.0
2019-01-02,4.295,4.34,4.27,4.28,22933.0
2019-01-03,4.375,4.375,4.27,4.27,31397.0
2019-01-04,4.2,4.2,4.155,4.2,46528.0
2019-01-07,4.26,4.275,4.235,4.24,75750.0
2019-01-08,4.29,4.34,4.29,4.34,185677.0
2019-01-09,4.385,4.41,4.385,4.41,40244.0
2019-01-10,4.41,4.41,4.375,4.375,107695.0
2019-01-11,4.4,4.415,4.385,4.385,29796.0
2019-01-14,4.385,4.385,4.35,4.35,23871.0
2019-01-15,4.35,4.375,4.33,4.365,20921.0
2019-01-16,4.4,4.43,4.4,4.43,14915.0
2019-01-17,4.42,4.42,4.395,4.41,17236.0
2019-01-18,4.455,4.47,4.44,4.455,31344.0
2019-01-21,4.5,4.5,4.455,4.455,46064.0
2019-01-22,4.485,4.49,4.455,4.47,33778.0
2019-01-23,4.455,4.485,4.45,4.475,46817.0
2019-01-24,4.475,4.51,4.475,4.51,17423.0
2019-01-25,4.525,4.57,4.525,4.57,159499.0
2019-01-29,4.57,4.575,4.525,4.54,68592.0
2019-01-30,4.58,4.59,4.52,4.52,202960.0
2019-01-31,4.58,4.595,4.57,4.57,90453.0
2019-02-01,4.625,4.645,4.58,4.635,209813.0
2019-02-04,4.685,4.73,4.68,4.73,39964.0
2019-02-05,4.765,4.82,4.765,4.775,56959.0
2019-02-06,4.82,4.875,4.81,4.86,35359.0
2019-02-07,4.865,4.9,4.865,4.895,38056.0
2019-02-08,4.845,4.855,4.81,4.825,39855.0
2019-02-11,4.895,4.925,4.88,4.89,70875.0
2019-02-12,4.915,4.96,4.915,4.935,51811.0
2019-02-13,4.99,5.005,4.96,4.985,44761.0
2019-02-14,4.965,4.97,4.945,4.945,83255.0
2019-02-15,5.015,5.02,4.985,4.985,54500.0
2019-02-18,5.015,5.025,5.0,5.005,65142.0
2019-02-19,5.05,5.05,5.02,5.035,36625.0
2019-02-20,5.02,5.025,5.005,5.015,25602.0
2019-02-21,5.0,5.025,4.95,5.025,84601.0
2019-02-22,5.015,5.04,5.005,5.035,36529.0
2019-02-25,5.075,5.075,5.05,5.06,44275.0
2019-02-26,5.06,5.06,5.02,5.025,45141.0
2019-02-27,5.025,5.085,5.025,5.06,373189.0
2019-02-28,5.14,5.165,5.125,5.14,65315.0
2019-03-01,5.14,5.175,5.14,5.165,99773.0
2019-03-04,5.165,5.195,5.165,5.18,91580.0
2019-03-05,5.075,5.075,5.035,5.055,60071.0
2019-03-06,5.04,5.06,5.015,5.055,31068.0
2019-03-07,5.04,5.04,4.98,4.98,247799.0
2019-03-08,4.99,5.015,4.985,4.985,57040.0
2019-03-11,5.0,5.0,4.965,4.97,14879.0
2019-03-12,5.07,5.085,5.05,5.06,53216.0
2019-03-13,5.04,5.07,5.035,5.05,15868.0
2019-03-14,5.07,5.09,5.055,5.085,24049.0
2019-03-15,5.095,5.12,5.09,5.105,174052.0
2019-03-18,5.105,5.11,5.07,5.07,64824.0
2019-03-19,5.155,5.155,5.105,5.12,38101.0
2019-03-20,5.13,5.155,5.125,5.125,60378.0
2019-03-21,5.125,5.125,5.085,5.105,26937.0
2019-03-22,5.2,5.22,5.195,5.2,73676.0
2019-03-25,5.07,5.085,5.02,5.02,124990.0
2019-03-26,5.055,5.055,5.02,5.035,25401.0
2019-03-27,5.05,5.095,5.05,5.085,51461.0
2019-03-28,5.035,5.035,4.985,5.005,57473.0
2019-03-29,5.04,5.08,5.04,5.055,18115.0
2019-04-01,5.14,5.14,5.11,5.125,57386.0
2019-04-02,5.145,5.185,5.13,5.145,42963.0
2019-04-03,5.185,5.21,5.175,5.18,25496.0
2019-04-04,5.2,5.2,5.16,5.185,41812.0
2019-04-05,5.06,5.085,5.055,5.06,47372.0
2019-04-08,5.14,5.14,5.09,5.09,15845.0
2019-04-09,5.14,5.14,5.12,5.125,30309.0
2019-04-10,5.14,5.145,5.12,5.13,48143.0
2019-04-11,5.165,5.18,5.16,5.165,84839.0
2019-04-12,5.195,5.21,5.185,5.185,43081.0
2019-04-15,5.215,5.215,5.2,5.2,29871.0
2019-04-16,5.21,5.255,5.21,5.255,16004.0
2019-04-17,5.21,5.23,5.185,5.2,41328.0
2019-04-18,5.155,5.155,5.095,5.095,39326.0
2019-04-23,5.155,5.185,5.155,5.18,22481.0
2019-04-24,5.27,5.34,5.27,5.335,40890.0
2019-04-26,5.35,5.355,5.32,5.35,161997.0
2019-04-29,5.37,5.39,5.36,5.39,40307.0
2019-04-30,5.405,5.415,5.34,5.37,76350.0
2019-05-01,5.46,5.46,5.405,5.425,63217.0
2019-05-02,5.38,5.38,5.37,5.38,38183.0
2019-05-03,5.38,5.405,5.37,5.38,51270.0
2019-05-06,5.39,5.39,5.32,5.375,153561.0
2019-05-07,5.375,5.395,5.34,5.35,40916.0
2019-05-08,5.32,5.325,5.3,5.32,84471.0
2019-05-09,5.305,5.34,5.27,5.28,65988.0
2019-05-10,5.28,5.3,5.215,5.255,70868.0
2019-05-13,5.235,5.265,5.21,5.235,33013.0
2019-05-14,5.14,5.16,5.105,5.16,192338.0
2019-05-15,5.215,5.255,5.2,5.25,28387.0
2019-05-16,5.255,5.28,5.235,5.25,40785.0
2019-05-17,5.41,5.425,5.395,5.405,43332.0
2019-05-20,5.375,5.38,5.34,5.34,269546.0
2019-05-21,5.3,5.35,5.285,5.335,147683.0
2019-05-22,5.375,5.39,5.36,5.375,23010.0
2019-05-23,5.375,5.375,5.335,5.34,43036.0
2019-05-24,5.245,5.255,5.22,5.255,126049.0
2019-05-27,5.215,5.215,5.185,5.185,71853.0
2019-05-28,5.21,5.235,5.2,5.22,222300.0
2019-05-29,5.21,5.21,5.155,5.155,69947.0
2019-05-30,5.145,5.155,5.11,5.14,81851.0
2019-05-31,5.11,5.12,5.085,5.095,174992.0
2019-06-03,5.06,5.06,5.0,5.005,84222.0
2019-06-04,4.915,4.915,4.89,4.895,64956.0
2019-06-05,5.04,5.06,5.035,5.04,89977.0
2019-06-06,5.075,5.11,5.075,5.085,29750.0
2019-06-07,5.11,5.12,5.085,5.105,31740.0
2019-06-11,5.22,5.27,5.22,5.25,58883.0
2019-06-12,5.21,5.215,5.195,5.195,28350.0
2019-06-13,5.28,5.28,5.235,5.245,14570.0
2019-06-14,5.29,5.315,5.27,5.3,18165.0
2019-06-17,5.285,5.285,5.27,5.285,25723.0
2019-06-18,5.3,5.32,5.3,5.305,26047.0
2019-06-19,5.325,5.34,5.32,5.335,97428.0
2019-06-20,5.39,5.43,5.39,5.43,134126.0
2019-06-21,5.395,5.405,5.35,5.35,31206.0
2019-06-24,5.35,5.35,5.325,5.34,28035.0
2019-06-25,5.28,5.285,5.245,5.245,218316.0
2019-06-26,5.22,5.255,5.21,5.21,46608.0
2019-06-27,5.195,5.21,5.18,5.195,68035.0
2019-06-28,5.275,5.275,5.235,5.235,82123.0
2019-07-01,5.375,5.43,5.3,5.37,373891.0
2019-07-02,5.36,5.375,5.315,5.325,117150.0
2019-07-03,5.34,5.385,5.34,5.36,203776.0
2019-07-04,5.445,5.445,5.39,5.41,141297.0
2019-07-05,5.43,5.43,5.41,5.425,112686.0
2019-07-08,5.44,5.44,5.41,5.44,134612.0
2019-07-09,5.425,5.44,5.41,5.415,26366.0
2019-07-10,5.515,5.545,5.515,5.53,77568.0
2019-07-11,5.54,5.56,5.54,5.555,37218.0
2019-07-12,5.6,5.6,5.555,5.555,49983.0
2019-07-15,5.56,5.575,5.54,5.54,58141.0
2019-07-16,5.545,5.585,5.54,5.555,39561.0
2019-07-17,5.555,5.555,5.53,5.54,38415.0
2019-07-18,5.56,5.56,5.505,5.505,180209.0
2019-07-19,5.515,5.54,5.515,5.54,79067.0
2019-07-22,5.53,5.53,5.5,5.505,38484.0
2019-07-23,5.555,5.57,5.545,5.56,60823.0
2019-07-24,5.56,5.6,5.56,5.59,53728.0
2019-07-25,5.64,5.66,5.63,5.66,135936.0
2019-07-26,5.67,5.685,5.66,5.685,39609.0
2019-07-29,5.73,5.745,5.72,5.72,62443.0
2019-07-30,5.705,5.715,5.69,5.69,53668.0
2019-07-31,5.69,5.715,5.615,5.63,276223.0
2019-08-01,5.625,5.63,5.59,5.625,31257.0
2019-08-02,5.645,5.645,5.615,5.64,59606.0
2019-08-05,5.555,5.56,5.47,5.485,296100.0
2019-08-06,5.26,5.39,5.2,5.36,184975.0
2019-08-07,5.415,5.47,5.4,5.47,87033.0
2019-08-08,5.46,5.5,5.445,5.485,137356.0
2019-08-09,5.575,5.6,5.56,5.56,43270.0
2019-08-12,5.57,5.605,5.57,5.6,40151.0
2019-08-13,5.555,5.555,5.525,5.525,74731.0
2019-08-14,5.57,5.615,5.57,5.605,62613.0
2019-08-15,5.455,5.475,5.425,5.43,149730.0
2019-08-16,5.425,5.43,5.4,5.41,89812.0
2019-08-19,5.47,5.475,5.445,5.46,118251.0
2019-08-20,5.455,5.455,5.415,5.43,86554.0
2019-08-21,5.44,5.46,5.43,5.46,35537.0
2019-08-22,5.54,5.56,5.53,5.53,78207.0
2019-08-23,5.53,5.555,5.515,5.555,198711.0
2019-08-26,5.44,5.445,5.41,5.445,57385.0
2019-08-27,5.445,5.455,5.415,5.445,81283.0
2019-08-28,5.43,5.445,5.415,5.445,46637.0
2019-08-29,5.36,5.385,5.345,5.37,76623.0
2019-08-30,5.445,5.475,5.43,5.455,82180.0
2019-09-02,5.425,5.425,5.4,5.4,48511.0
2019-09-03,5.39,5.46,5.39,5.43,25880.0
2019-09-04,5.375,5.41,5.37,5.41,172520.0
2019-09-05,5.41,5.47,5.41,5.46,92276.0
2019-09-06,5.485,5.5,5.46,5.46,106227.0
2019-09-09,5.47,5.475,5.445,5.47,75138.0
2019-09-10,5.36,5.36,5.33,5.33,79791.0
2019-09-11,5.325,5.325,5.285,5.31,139979.0
2019-09-12,5.34,5.36,5.325,5.325,121809.0
2019-09-13,5.325,5.34,5.315,5.33,86293.0
2019-09-16,5.26,5.26,5.225,5.255,76854.0
2019-09-17,5.355,5.37,5.345,5.345,50189.0
2019-09-18,5.375,5.41,5.375,5.39,116805.0
2019-09-19,5.39,5.425,5.39,5.41,43198.0
2019-09-20,5.41,5.43,5.4,5.41,40488.0
2019-09-23,5.43,5.445,5.415,5.425,48445.0
2019-09-24,5.445,5.445,5.425,5.425,42042.0
2019-09-25,5.33,5.33,5.295,5.31,431604.0
2019-09-26,5.36,5.36,5.325,5.345,47872.0
2019-09-27,5.34,5.345,5.325,5.34,54936.0
2019-09-30,5.34,5.34,5.255,5.27,229569.0
2019-10-01,5.3,5.36,5.3,5.36,209249.0
2019-10-02,5.325,5.33,5.31,5.325,127016.0
2019-10-03,5.27,5.27,5.245,5.26,120331.0
2019-10-04,5.3,5.34,5.3,5.34,67498.0
2019-10-07,5.355,5.36,5.33,5.33,29210.0
2019-10-08,5.37,5.415,5.37,5.415,120097.0
2019-10-09,5.33,5.33,5.285,5.31,100186.0
2019-10-10,5.325,5.355,5.285,5.33,95243.0
2019-10-11,5.315,5.315,5.285,5.3,63082.0
2019-10-14,5.34,5.37,5.34,5.345,25656.0
2019-10-15,5.345,5.375,5.345,5.375,95333.0
2019-10-16,5.39,5.415,5.39,5.4,59421.0
2019-10-17,5.355,5.355,5.31,5.325,50489.0
2019-10-18,5.285,5.285,5.26,5.26,82512.0
2019-10-21,5.21,5.21,5.2,5.21,111773.0
2019-10-22,5.215,5.23,5.2,5.215,46492.0
2019-10-23,5.195,5.2,5.145,5.195,52739.0
2019-10-24,5.225,5.245,5.215,5.23,106250.0
2019-10-25,5.315,5.355,5.315,5.33,33361.0
2019-10-28,5.345,5.36,5.345,5.345,71637.0
2019-10-29,5.355,5.37,5.34,5.34,107343.0
2019-10-30,5.355,5.355,5.325,5.33,78774.0
2019-10-31,5.385,5.41,5.37,5.375,54617.0
2019-11-01,5.375,5.4,5.375,5.39,70735.0
2019-11-04,5.425,5.445,5.425,5.445,93120.0
2019-11-05,5.445,5.485,5.445,5.445,47859.0
2019-11-06,5.47,5.475,5.445,5.455,49995.0
2019-11-07,5.5,5.525,5.49,5.515,44325.0
2019-11-08,5.515,5.515,5.485,5.49,53342.0
2019-11-11,5.585,5.6,5.57,5.57,69550.0
2019-11-12,5.59,5.625,5.59,5.605,40344.0
2019-11-13,5.64,5.645,5.615,5.625,57923.0
2019-11-14,5.655,5.7,5.645,5.675,72154.0
2019-11-15,5.675,5.69,5.645,5.69,38205.0
2019-11-18,5.69,5.7,5.66,5.7,51534.0
2019-11-19,5.73,5.77,5.72,5.77,86798.0
2019-11-20,5.755,5.79,5.755,5.785,83820.0
2019-11-21,5.775,5.8,5.76,5.785,35026.0
2019-11-22,5.8,5.815,5.785,5.805,118941.0
2019-11-25,5.82,5.82,5.785,5.815,48125.0
2019-11-26,5.86,5.89,5.83,5.87,131024.0
2019-11-27,5.86,5.86,5.83,5.845,100186.0
2019-11-28,5.855,5.855,5.82,5.835,47689.0
2019-11-29,5.855,5.855,5.815,5.82,58820.0
2019-12-02,5.86,5.86,5.83,5.845,36256.0
2019-12-03,5.69,5.7,5.67,5.685,218735.0
2019-12-04,5.675,5.675,5.63,5.67,37004.0
2019-12-05,5.655,5.655,5.63,5.64,59415.0
2019-12-06,5.63,5.63,5.605,5.615,63134.0
2019-12-09,5.64,5.64,5.59,5.6,38627.0
2019-12-10,5.6,5.625,5.6,5.605,51361.0
2019-12-11,5.64,5.64,5.6,5.615,60580.0
2019-12-12,5.585,5.59,5.56,5.575,59755.0
2019-12-13,5.625,5.625,5.57,5.585,54270.0
2019-12-16,5.6,5.645,5.6,5.645,75005.0
2019-12-17,5.64,5.66,5.63,5.66,169203.0
2019-12-18,5.66,5.705,5.63,5.66,70506.0
2019-12-19,5.685,5.685,5.645,5.645,78610.0
2019-12-20,5.685,5.72,5.67,5.685,175207.0
2019-12-23,5.7,5.7,5.655,5.655,37681.0
2019-12-24,5.67,5.67,5.645,5.655,28663.0
2019-12-27,5.66,5.675,5.645,5.655,42096.0
2019-12-30,5.645,5.655,5.605,5.625,32779.0
2019-12-31,5.555,5.555,5.545,5.555,25435.0
2020-01-02,5.56,5.6,5.56,5.57,138074.0
2020-01-03,5.655,5.685,5.615,5.645,40250.0
2020-01-06,5.67,5.69,5.66,5.685,61227.0
2020-01-07,5.755,5.805,5.755,5.805,74034.0
2020-01-08,5.82,5.82,5.73,5.815,144995.0
2020-01-09,5.86,5.9,5.86,5.87,130900.0
2020-01-10,5.9,5.945,5.9,5.935,137983.0
2020-01-13,5.885,5.9,5.87,5.885,68958.0
2020-01-14,5.945,5.99,5.945,5.97,104068.0
2020-01-15,5.975,5.975,5.945,5.95,44161.0
2020-01-16,5.96,5.99,5.96,5.99,48182.0
2020-01-17,6.035,6.065,6.035,6.05,84666.0
2020-01-20,6.045,6.045,6.02,6.02,139123.0
2020-01-21,6.05,6.06,6.0,6.02,71474.0
2020-01-22,6.03,6.065,6.03,6.065,63707.0
2020-01-23,6.06,6.06,6.0,6.005,129007.0
2020-01-24,6.075,6.12,6.075,6.105,46383.0
2020-01-28,6.06,6.085,5.99,6.03,82635.0
2020-01-29,6.045,6.085,6.03,6.075,34586.0
2020-01-30,6.075,6.075,6.02,6.02,80488.0
2020-01-31,6.13,6.145,6.1,6.135,74834.0
2020-02-03,6.045,6.075,6.015,6.06,189083.0
2020-02-04,6.065,6.09,6.045,6.06,37323.0
2020-02-05,6.135,6.175,6.13,6.135,63139.0
2020-02-06,6.15,6.175,6.115,6.165,57500.0
2020-02-07,6.175,6.23,6.175,6.215,81196.0
2020-02-10,6.245,6.25,6.185,6.215,69136.0
2020-02-11,6.265,6.315,6.26,6.305,54907.0
2020-02-12,6.28,6.29,6.245,6.265,51432.0
2020-02-13,6.245,6.245,6.2,6.2,66517.0
2020-02-14,6.23,6.265,6.23,6.265,62169.0
2020-02-17,6.265,6.28,6.245,6.275,70713.0
2020-02-18,6.265,6.28,6.215,6.275,92712.0
2020-02-19,6.29,6.33,6.29,6.315,112974.0
2020-02-20,6.315,6.365,6.315,6.335,35619.0
2020-02-21,6.335,6.36,6.315,6.33,113953.0
2020-02-24,6.215,6.215,6.075,6.145,200892.0
2020-02-25,6.045,6.065,5.985,6.065,191362.0
2020-02-26,5.83,5.855,5.775,5.845,174301.0
2020-02-27,5.815,5.845,5.685,5.72,161668.0
2020-02-28,5.57,5.605,5.5,5.515,386833.0
2020-03-02,5.555,5.66,5.485,5.625,223552.0
2020-03-03,5.755,5.835,5.7,5.705,207115.0
2020-03-04,5.6,5.655,5.525,5.64,108516.0
2020-03-05,5.685,5.8,5.64,5.66,86553.0
2020-03-06,5.64,5.64,5.53,5.545,156233.0
2020-03-09,5.355,5.43,5.17,5.295,257228.0
2020-03-10,5.03,5.295,5.025,5.295,274339.0
2020-03-11,5.255,5.285,5.145,5.21,85249.0
2020-03-12,5.11,5.13,4.78,4.955,165425.0
2020-03-13,4.6,4.71,4.48,4.71,324027.0
2020-03-16,4.755,4.895,4.6,4.695,87229.0
2020-03-17,4.6,4.915,4.585,4.795,168925.0
2020-03-18,4.87,4.9,4.725,4.77,144767.0
2020-03-19,4.91,5.2,4.815,5.04,156134.0
2020-03-20,5.055,5.145,5.015,5.13,103486.0
2020-03-23,4.9,4.985,4.54,4.94,403243.0
2020-03-24,5.085,5.27,5.08,5.18,134234.0
2020-03-25,5.325,5.41,5.295,5.31,151228.0
2020-03-26,5.44,5.575,5.425,5.445,97624.0
2020-03-27,5.545,5.755,5.49,5.525,89249.0
2020-03-30,5.4,5.47,5.3,5.43,101641.0
2020-03-31,5.555,5.6,5.49,5.49,84362.0
2020-04-01,5.505,5.505,5.41,5.41,73521.0
2020-04-02,5.375,5.415,5.295,5.4,30623.0
2020-04-03,5.385,5.525,5.27,5.33,30333.0
2020-04-06,5.6,5.625,5.53,5.605,105622.0
2020-04-07,5.705,5.705,5.555,5.575,154639.0
2020-04-08,5.56,5.64,5.515,5.585,38566.0
2020-04-09,5.675,5.675,5.605,5.675,39938.0
2020-04-14,5.675,5.675,5.53,5.63,117462.0
2020-04-15,5.675,5.705,5.655,5.685,54323.0
2020-04-16,5.645,5.76,5.645,5.755,158240.0
2020-04-17,5.805,5.905,5.805,5.9,84970.0
2020-04-20,5.89,5.9,5.79,5.845,118648.0
2020-04-21,5.855,5.935,5.855,5.87,65254.0
2020-04-22,5.83,5.83,5.7,5.755,61060.0
2020-04-23,5.905,5.93,5.76,5.845,53782.0
2020-04-24,5.755,5.77,5.715,5.755,41914.0
2020-04-27,5.79,5.875,5.79,5.87,34942.0
2020-04-28,5.935,5.945,5.87,5.9,68482.0
2020-04-29,5.905,5.92,5.76,5.83,86915.0
2020-04-30,5.835,5.945,5.835,5.885,103970.0
2020-05-01,5.845,5.845,5.73,5.76,166482.0
2020-05-04,5.585,5.73,5.585,5.705,54396.0
2020-05-05,5.745,5.8,5.74,5.785,53997.0
2020-05-06,5.83,5.885,5.83,5.87,86619.0
2020-05-07,5.885,6.005,5.885,5.96,35549.0
2020-05-08,6.1,6.15,6.09,6.15,86783.0
2020-05-11,6.215,6.215,6.115,6.12,133075.0
2020-05-12,6.12,6.245,6.12,6.215,41328.0
2020-05-13,6.135,6.135,6.005,6.09,98987.0
2020-05-14,6.015,6.015,5.96,6.0,18553.0
2020-05-15,6.02,6.05,6.005,6.03,36741.0
2020-05-18,6.135,6.16,6.115,6.16,63415.0
2020-05-19,6.245,6.245,6.065,6.1,112934.0
2020-05-20,6.165,6.165,6.075,6.09,130454.0
2020-05-21,6.16,6.215,6.15,6.215,78776.0
2020-05-22,6.2,6.2,6.12,6.13,96288.0
2020-05-25,6.25,6.305,6.245,6.305,103568.0
2020-05-26,6.315,6.365,6.315,6.35,120911.0
2020-05-27,6.22,6.235,6.16,6.235,118170.0
2020-05-28,6.215,6.23,6.185,6.205,104349.0
2020-05-29,6.25,6.335,6.235,6.275,72329.0
2020-06-01,6.36,6.45,6.36,6.395,69363.0
2020-06-02,6.445,6.475,6.435,6.445,100744.0
2020-06-03,6.475,6.475,6.32,6.36,132796.0
2020-06-04,6.415,6.415,6.345,6.35,51200.0
2020-06-05,6.245,6.25,6.215,6.23,77348.0
2020-06-09,6.29,6.29,6.245,6.29,61257.0
2020-06-10,6.29,6.305,6.25,6.26,67349.0
2020-06-11,6.26,6.275,6.235,6.25,88855.0
2020-06-12,6.15,6.16,6.115,6.135,155630.0
2020-06-15,6.1,6.1,6.0,6.0,189389.0
2020-06-16,6.085,6.23,6.085,6.22,106675.0
2020-06-17,6.32,6.32,6.265,6.275,48305.0
2020-06-18,6.28,6.29,6.235,6.26,77866.0
2020-06-19,6.345,6.365,6.335,6.35,144268.0
2020-06-22,6.29,6.32,6.26,6.275,284018.0
2020-06-23,6.35,6.35,6.265,6.33,168842.0
2020-06-24,6.245,6.295,6.245,6.28,135492.0
2020-06-25,6.275,6.275,6.2,6.22,47781.0
2020-06-26,6.245,6.3,6.245,6.28,67320.0
2020-06-29,6.28,6.28,6.2,6.2,62472.0
2020-06-30,6.315,6.315,6.255,6.315,220191.0
2020-07-01,7.165,7.17,6.3,6.375,914431.0
2020-07-02,6.395,6.44,6.375,6.395,361484.0
2020-07-03,6.505,6.505,6.385,6.465,324929.0
2020-07-06,6.465,6.49,6.395,6.455,286930.0
2020-07-07,6.43,6.43,6.375,6.395,270768.0
2020-07-08,6.405,6.42,6.36,6.37,138231.0
2020-07-09,6.43,6.525,6.43,6.49,123075.0
2020-07-10,6.585,6.655,6.565,6.575,177133.0
2020-07-13,6.715,6.715,6.6,6.62,161650.0
2020-07-14,6.465,6.465,6.315,6.335,257551.0
2020-07-15,6.41,6.505,6.335,6.37,265391.0
2020-07-16,6.335,6.35,6.31,6.315,140332.0
2020-07-17,6.31,6.325,6.28,6.315,142765.0
2020-07-20,6.36,6.395,6.345,6.35,177668.0
2020-07-21,6.47,6.655,6.47,6.655,379821.0
2020-07-22,6.465,6.535,6.43,6.44,353953.0
2020-07-23,6.43,6.465,6.405,6.42,140288.0
2020-07-24,6.42,6.43,6.36,6.37,326047.0
2020-07-27,6.31,6.35,6.29,6.3,205990.0
2020-07-28,6.385,6.455,6.375,6.385,150264.0
2020-07-29,6.405,6.405,6.325,6.325,88458.0
2020-07-30,6.41,6.49,6.41,6.47,127201.0
2020-07-31,6.525,6.595,6.49,6.49,183771.0
2020-08-03,6.585,6.635,6.585,6.61,120860.0
2020-08-04,6.67,6.715,6.67,6.695,144978.0
2020-08-05,6.63,6.635,6.6,6.635,170265.0
2020-08-06,6.635,6.645,6.62,6.63,193287.0
2020-08-07,6.565,6.565,6.525,6.56,185008.0
2020-08-10,6.635,6.635,6.48,6.505,185101.0
2020-08-11,6.47,6.48,6.395,6.43,167757.0
2020-08-12,6.47,6.47,6.375,6.41,160005.0
2020-08-13,6.41,6.43,6.35,6.375,148770.0
2020-08-14,6.465,6.48,6.43,6.44,115416.0
2020-08-17,6.49,6.49,6.335,6.375,199783.0
2020-08-18,6.35,6.36,6.335,6.345,193732.0
2020-08-19,6.375,6.41,6.36,6.385,194959.0
2020-08-20,6.405,6.44,6.375,6.44,126499.0
2020-08-21,6.5,6.535,6.5,6.515,289240.0
2020-08-24,6.515,6.515,6.49,6.505,144028.0
2020-08-25,6.55,6.67,6.515,6.54,329274.0
2020-08-26,6.635,6.635,6.515,6.55,190369.0
2020-08-27,6.62,6.62,6.56,6.585,214790.0
2020-08-28,6.595,6.595,6.5,6.5,193020.0
2020-08-31,6.5,6.535,6.48,6.49,130840.0
2020-09-01,6.515,6.525,6.48,6.49,182191.0
2020-09-02,6.63,6.835,6.63,6.755,197605.0
2020-09-03,6.85,6.85,6.72,6.785,124166.0
2020-09-04,6.54,6.54,6.395,6.455,400006.0
2020-09-07,6.455,6.47,6.185,6.215,410526.0
2020-09-08,6.23,6.29,6.23,6.28,199082.0
2020-09-09,6.22,6.265,6.18,6.25,235484.0
2020-09-10,6.3,6.315,6.23,6.255,262013.0
2020-09-11,6.25,6.25,6.215,6.24,213957.0
2020-09-14,6.22,6.22,6.18,6.22,109505.0
2020-09-15,6.24,6.25,6.17,6.18,191176.0
2020-09-16,6.255,6.28,6.25,6.275,132088.0
2020-09-17,6.265,6.265,6.18,6.18,188598.0
2020-09-18,6.17,6.24,6.155,6.24,146619.0
2020-09-21,6.3,6.3,6.135,6.135,213909.0
2020-09-22,6.265,6.325,6.265,6.28,134439.0
2020-09-23,6.42,6.49,6.42,6.49,211199.0
2020-09-24,6.47,6.49,6.345,6.375,101976.0
2020-09-25,6.395,6.395,6.315,6.335,106421.0
2020-09-28,6.455,6.49,6.445,6.49,122516.0
2020-09-29,6.515,6.54,6.5,6.535,117969.0
2020-09-30,6.445,6.49,6.375,6.375,112056.0
2020-10-01,6.42,6.445,6.41,6.445,73715.0
2020-10-02,6.48,6.5,6.385,6.395,153992.0
2020-10-05,6.43,6.48,6.43,6.465,50200.0
2020-10-06,6.505,6.525,6.49,6.505,99605.0
2020-10-07,6.54,6.595,6.54,6.595,100205.0
2020-10-08,6.61,6.72,6.61,6.645,133818.0
2020-10-09,6.67,6.67,6.645,6.66,186454.0
2020-10-12,6.68,6.75,6.68,6.705,162228.0
2020-10-13,6.81,6.85,6.81,6.835,205296.0
2020-10-14,6.91,6.955,6.91,6.94,172968.0
2020-10-15,6.91,6.91,6.815,6.825,314147.0
2020-10-16,6.92,6.975,6.885,6.895,130857.0
2020-10-19,6.92,6.98,6.905,6.93,149889.0
2020-10-20,6.895,6.93,6.885,6.905,119092.0
2020-10-21,6.895,6.895,6.79,6.81,257235.0
2020-10-22,6.73,6.73,6.61,6.635,360051.0
2020-10-23,6.63,6.68,6.62,6.66,137485.0
2020-10-26,6.67,6.67,6.595,6.6,220409.0
2020-10-27,6.62,6.62,6.505,6.515,236749.0
2020-10-28,6.55,6.55,6.48,6.5,164753.0
2020-10-29,6.43,6.465,6.405,6.445,307413.0
2020-10-30,6.445,6.445,6.315,6.315,250966.0
2020-11-02,6.325,6.375,6.22,6.275,190977.0
2020-11-03,6.3,6.35,6.24,6.265,210317.0
2020-11-04,6.395,6.55,6.265,6.515,171976.0
2020-11-05,6.56,6.645,6.525,6.635,124498.0
2020-11-06,6.635,6.68,6.55,6.55,126268.0
2020-11-09,6.62,6.765,6.6,6.74,238453.0
2020-11-10,6.575,6.575,6.405,6.43,477842.0
2020-11-11,6.43,6.455,6.35,6.37,250593.0
2020-11-12,6.505,6.62,6.48,6.515,242652.0
2020-11-13,6.72,6.72,6.54,6.61,238408.0
2020-11-16,6.63,6.66,6.62,6.645,53438.0
2020-11-17,6.635,6.645,6.56,6.575,459639.0
2020-11-18,6.635,6.705,6.63,6.68,173851.0
2020-11-19,6.67,6.67,6.56,6.585,173088.0
2020-11-20,6.69,6.755,6.69,6.75,182861.0
2020-11-23,6.775,6.775,6.73,6.765,110060.0
2020-11-24,6.785,6.81,6.785,6.8,199528.0
2020-11-25,6.815,6.835,6.755,6.785,313767.0
2020-11-26,6.79,6.825,6.79,6.825,112106.0
2020-11-27,6.86,6.86,6.785,6.79,145354.0
2020-11-30,6.81,6.885,6.81,6.835,203443.0
2020-12-01,6.92,6.955,6.91,6.94,225439.0
2020-12-02,6.895,6.905,6.845,6.86,185069.0
2020-12-03,6.98,6.98,6.87,6.895,176459.0
2020-12-04,7.015,7.015,6.945,6.98,158478.0
2020-12-07,7.025,7.04,7.005,7.025,232581.0
2020-12-08,7.07,7.075,7.04,7.06,135815.0
2020-12-09,7.19,7.215,7.145,7.165,242539.0
2020-12-10,7.025,7.025,6.91,6.94,338934.0
2020-12-11,6.975,7.015,6.945,6.965,139440.0
2020-12-14,6.99,7.07,6.99,7.025,176480.0
2020-12-15,7.04,7.07,7.035,7.05,160483.0
2020-12-16,7.075,7.11,7.075,7.095,210203.0
2020-12-17,7.11,7.155,7.11,7.145,151921.0
2020-12-18,7.205,7.23,7.195,7.215,307558.0
2020-12-21,7.56,7.655,7.56,7.645,345030.0
2020-12-22,7.68,7.715,7.645,7.665,264899.0
2020-12-23,7.915,7.965,7.885,7.905,292309.0
2020-12-24,7.94,7.94,7.855,7.87,168912.0
2020-12-29,7.895,8.045,7.765,7.775,212991.0
2020-12-30,7.76,7.76,7.62,7.62,198345.0
2020-12-31,7.765,7.765,7.595,7.61,107606.0
2021-01-04,7.68,7.68,7.575,7.585,237543.0
2021-01-05,7.56,7.56,7.43,7.445,253328.0
2021-01-06,7.5,7.5,7.325,7.325,263212.0
2021-01-07,7.42,7.42,7.31,7.35,242360.0
2021-01-08,7.49,7.57,7.49,7.54,211679.0
2021-01-11,7.68,7.7,7.63,7.655,280647.0
2021-01-12,7.68,7.705,7.67,7.7,121546.0
2021-01-13,7.7,7.715,7.68,7.705,174781.0
2021-01-14,7.73,7.73,7.61,7.61,330106.0
2021-01-15,7.63,7.635,7.595,7.61,161793.0
2021-01-18,7.665,7.665,7.62,7.655,195988.0
2021-01-19,7.69,7.715,7.67,7.715,218765.0
2021-01-20,7.775,7.775,7.725,7.73,274564.0
2021-01-21,7.795,7.81,7.765,7.8,350050.0
2021-01-22,7.725,7.73,7.705,7.715,340096.0
2021-01-25,7.81,7.855,7.8,7.845,259796.0
2021-01-27,7.75,7.795,7.62,7.645,502275.0
2021-01-28,7.635,7.725,7.605,7.69,399608.0
2021-01-29,7.74,7.76,7.605,7.63,315370.0
2021-02-01,7.595,7.595,7.475,7.595,360369.0
2021-02-02,7.715,7.795,7.715,7.785,240675.0
2021-02-03,7.855,7.93,7.845,7.895,309368.0
2021-02-04,7.81,7.81,7.635,7.645,535302.0
2021-02-05,7.825,7.855,7.81,7.855,337890.0
2021-02-08,7.825,7.845,7.795,7.835,193310.0
2021-02-09,7.845,7.845,7.8,7.81,492924.0
2021-02-10,7.855,7.88,7.825,7.87,186770.0
2021-02-11,7.86,7.86,7.81,7.82,172699.0
2021-02-12,7.87,7.87,7.82,7.835,153919.0
2021-02-15,7.86,7.87,7.835,7.855,229142.0
2021-02-16,7.87,7.905,7.855,7.88,266166.0
2021-02-17,7.775,7.8,7.725,7.75,292049.0
2021-02-18,7.765,7.775,7.645,7.705,308315.0
2021-02-19,7.725,7.725,7.63,7.655,285158.0
2021-02-22,7.63,7.63,7.56,7.575,385628.0
2021-02-23,7.395,7.395,7.335,7.395,468479.0
2021-02-24,7.29,7.29,7.205,7.225,568542.0
2021-02-25,7.225,7.23,7.18,7.205,252437.0
2021-02-26,7.095,7.12,7.005,7.095,458330.0
2021-03-01,7.165,7.26,7.13,7.25,521215.0
2021-03-02,7.465,7.465,7.345,7.35,447474.0
2021-03-03,7.265,7.325,7.215,7.265,207852.0
2021-03-04,7.12,7.12,6.955,6.98,674859.0
2021-03-05,6.955,6.965,6.845,6.92,905670.0
2021-03-08,6.98,7.06,6.87,6.87,654156.0
2021-03-09,6.945,7.005,6.93,7.005,204635.0
2021-03-10,7.13,7.17,7.13,7.155,209754.0
2021-03-11,7.195,7.195,7.1,7.155,300194.0
2021-03-12,7.25,7.29,7.25,7.285,157514.0
2021-03-15,7.26,7.285,7.24,7.275,191150.0
2021-03-16,7.285,7.345,7.285,7.32,154832.0
2021-03-17,7.3,7.31,7.265,7.31,215594.0
2021-03-18,7.25,7.275,7.215,7.215,270724.0
2021-03-19,7.075,7.1,7.05,7.075,357027.0
2021-03-22,7.275,7.285,7.11,7.165,183744.0
2021-03-23,7.26,7.26,7.215,7.23,84598.0
2021-03-24,7.29,7.325,7.275,7.32,154123.0
2021-03-25,7.335,7.335,7.145,7.18,410733.0
2021-03-26,7.155,7.17,7.145,7.165,135833.0
2021-03-29,7.215,7.275,7.165,7.165,278527.0
2021-03-30,7.19,7.205,7.145,7.155,146309.0
2021-03-31,7.145,7.165,7.135,7.145,239028.0
2021-04-01,7.215,7.31,7.215,7.31,238202.0
2021-04-06,7.35,7.44,7.345,7.38,289423.0
2021-04-07,7.42,7.455,7.405,7.42,206960.0
2021-04-08,7.405,7.43,7.385,7.415,234649.0
2021-04-09,7.445,7.5,7.445,7.49,211499.0
2021-04-12,7.445,7.5,7.44,7.455,247549.0
2021-04-13,7.5,7.535,7.49,7.515,179619.0
2021-04-14,7.585,7.635,7.585,7.605,248858.0
2021-04-15,7.51,7.54,7.48,7.525,170626.0
2021-04-16,7.595,7.595,7.57,7.585,263573.0
2021-04-19,7.575,7.595,7.56,7.575,379922.0
2021-04-20,7.54,7.575,7.49,7.5,261754.0
2021-04-21,7.43,7.48,7.42,7.455,324268.0
2021-04-22,7.51,7.525,7.445,7.48,439411.0
2021-04-23,7.535,7.56,7.515,7.525,160124.0
2021-04-26,7.525,7.54,7.51,7.51,90479.0
2021-04-27,7.68,7.7,7.67,7.69,227794.0
2021-04-28,7.67,7.705,7.655,7.69,166004.0
2021-04-29,7.605,7.605,7.525,7.56,179998.0
2021-04-30,7.525,7.525,7.5,7.5,193798.0
2021-05-03,7.535,7.54,7.51,7.54,143080.0
2021-05-04,7.465,7.475,7.415,7.42,215656.0
2021-05-05,7.38,7.395,7.36,7.385,269185.0
2021-05-06,7.32,7.335,7.275,7.285,618668.0
2021-05-07,7.275,7.285,7.225,7.24,161111.0
2021-05-10,7.24,7.25,7.205,7.215,215165.0
2021-05-11,7.18,7.18,7.075,7.11,475592.0
2021-05-12,7.11,7.23,7.11,7.215,216222.0
2021-05-13,7.145,7.225,7.145,7.19,177350.0
2021-05-14,7.205,7.24,7.17,7.24,249381.0
2021-05-17,7.265,7.3,7.265,7.3,238150.0
2021-05-18,7.25,7.265,7.225,7.25,172784.0
2021-05-19,7.24,7.25,7.205,7.205,196963.0
2021-05-20,7.205,7.25,7.205,7.225,125552.0
2021-05-21,7.405,7.405,7.37,7.385,109480.0
2021-05-24,7.415,7.475,7.415,7.455,160007.0
2021-05-25,7.51,7.525,7.49,7.515,180422.0
2021-05-26,7.54,7.55,7.51,7.525,196735.0
2021-05-27,7.575,7.61,7.575,7.595,118546.0
2021-05-28,7.595,7.62,7.595,7.605,126024.0
2021-05-31,7.635,7.635,7.575,7.575,179504.0
2021-06-01,7.61,7.61,7.535,7.57,160465.0
2021-06-02,7.525,7.54,7.49,7.51,218028.0
2021-06-03,7.62,7.62,7.535,7.56,401971.0
2021-06-04,7.595,7.595,7.475,7.49,213038.0
2021-06-07,7.525,7.525,7.48,7.5,158974.0
2021-06-08,7.57,7.61,7.57,7.595,171178.0
2021-06-09,7.655,7.68,7.655,7.67,181621.0
2021-06-10,7.67,7.68,7.655,7.655,206774.0
2021-06-11,7.785,7.82,7.785,7.82,335605.0
2021-06-15,7.905,7.94,7.895,7.915,227644.0
2021-06-16,7.895,7.905,7.855,7.86,165245.0
2021-06-17,7.94,7.95,7.915,7.92,219636.0
2021-06-18,8.13,8.2,8.13,8.165,300926.0
2021-06-21,8.165,8.165,8.035,8.14,310834.0
2021-06-22,8.155,8.165,8.13,8.14,246271.0
2021-06-23,8.215,8.25,8.215,8.25,270544.0
2021-06-24,8.19,8.19,8.165,8.18,185724.0
2021-06-25,8.2,8.2,8.165,8.18,244020.0
2021-06-28,8.2,8.225,8.2,8.215,208571.0
2021-06-29,8.24,8.26,8.235,8.25,237387.0
2021-06-30,8.295,8.32,8.285,8.3,305100.0
2021-07-01,8.53,8.53,8.13,8.245,383339.0
2021-07-02,8.245,8.255,8.225,8.235,268693.0
2021-07-05,8.255,8.255,8.235,8.245,250334.0
2021-07-06,8.235,8.245,8.155,8.155,342904.0
2021-07-07,8.405,8.42,8.37,8.405,268475.0
2021-07-08,8.465,8.485,8.455,8.475,123913.0
2021-07-09,8.475,8.495,8.465,8.495,309813.0
2021-07-12,8.52,8.53,8.495,8.52,144791.0
2021-07-13,8.455,8.455,8.42,8.43,371073.0
2021-07-14,8.455,8.465,8.43,8.43,250034.0
2021-07-15,8.36,8.395,8.35,8.37,165432.0
2021-07-16,8.37,8.37,8.315,8.34,205609.0
2021-07-19,8.405,8.415,8.375,8.415,244164.0
2021-07-20,8.455,8.52,8.45,8.52,342030.0
2021-07-21,8.6,8.66,8.6,8.66,289905.0
2021-07-22,8.66,8.68,8.645,8.655,234672.0
2021-07-23,8.735,8.75,8.7,8.75,283298.0
2021-07-26,8.885,8.895,8.85,8.86,418643.0
2021-07-27,8.815,8.865,8.78,8.795,306407.0
2021-07-28,8.74,8.75,8.725,8.735,320042.0
2021-07-29,8.805,8.82,8.78,8.78,248324.0
2021-07-30,8.795,8.805,8.735,8.78,290095.0
2021-08-02,8.83,8.84,8.805,8.83,223132.0
2021-08-03,8.85,8.85,8.76,8.795,227654.0
2021-08-04,8.77,8.77,8.735,8.75,223375.0
2021-08-05,8.815,8.815,8.785,8.795,213341.0
2021-08-06,8.82,8.82,8.76,8.815,277587.0
2021-08-09,8.715,8.715,8.68,8.68,227585.0
2021-08-10,8.785,8.805,8.77,8.78,282736.0
2021-08-11,8.66,8.66,8.645,8.655,226921.0
2021-08-12,8.67,8.715,8.575,8.6,314990.0
2021-08-13,8.69,8.77,8.69,8.74,173314.0
2021-08-16,8.75,8.795,8.725,8.77,239384.0
2021-08-17,8.705,8.725,8.68,8.715,243372.0
2021-08-18,8.725,8.76,8.705,8.75,215127.0
2021-08-19,8.805,8.805,8.69,8.705,263290.0
2021-08-20,8.82,8.86,8.82,8.86,169422.0
2021-08-23,8.92,8.94,8.91,8.93,183305.0
2021-08-24,8.975,9.045,8.975,9.02,263449.0
2021-08-25,9.125,9.17,9.125,9.145,231616.0
2021-08-26,9.215,9.24,9.205,9.23,210292.0
2021-08-27,9.285,9.34,9.275,9.305,227644.0
2021-08-30,9.31,9.35,9.285,9.305,238815.0
2021-08-31,9.365,9.39,9.355,9.365,239845.0
2021-09-01,9.31,9.33,9.265,9.285,298359.0
2021-09-02,9.24,9.24,9.205,9.205,257848.0
2021-09-03,9.275,9.355,9.275,9.295,184886.0
2021-09-06,9.32,9.33,9.295,9.31,219890.0
2021-09-07,9.33,9.35,9.275,9.34,187850.0
2021-09-08,9.275,9.275,9.23,9.26,233039.0
2021-09-09,9.25,9.265,9.205,9.205,193760.0
2021-09-10,9.205,9.265,9.205,9.26,173191.0
2021-09-13,9.25,9.25,9.1,9.145,286431.0
2021-09-14,9.105,9.125,9.07,9.125,180802.0
2021-09-15,9.16,9.185,9.145,9.15,171504.0
2021-09-16,9.17,9.195,9.145,9.185,138250.0
2021-09-17,9.34,9.34,9.23,9.25,213089.0
2021-09-20,9.26,9.275,9.18,9.18,234954.0
2021-09-21,9.17,9.17,9.065,9.07,203563.0
2021-09-22,9.08,9.09,9.035,9.07,245104.0
2021-09-23,9.16,9.225,9.16,9.185,204559.0
2021-09-24,9.215,9.225,9.18,9.195,180920.0
2021-09-27,9.26,9.285,9.25,9.285,172518.0
2021-09-28,9.25,9.25,9.08,9.09,195658.0
2021-09-29,9.08,9.09,8.91,8.94,233167.0
2021-09-30,9.0,9.0,8.965,8.975,176942.0
2021-10-01,8.945,8.975,8.84,8.865,313358.0
2021-10-04,8.94,8.985,8.895,8.93,276136.0
2021-10-05,8.9,8.92,8.715,8.78,272280.0
2021-10-06,8.83,8.86,8.815,8.82,185507.0
2021-10-07,8.945,9.0,8.945,8.985,218528.0
2021-10-08,9.035,9.065,9.025,9.055,258217.0
2021-10-11,9.055,9.065,8.9,8.945,235340.0
2021-10-12,8.945,8.945,8.86,8.875,184309.0
2021-10-13,9.025,9.025,8.99,9.025,157203.0
2021-10-14,9.16,9.195,9.16,9.18,192239.0
2021-10-15,9.26,9.31,9.26,9.305,190009.0
2021-10-18,9.295,9.295,9.23,9.275,250940.0
2021-10-19,9.35,9.42,9.35,9.355,206072.0
2021-10-20,9.39,9.39,9.295,9.305,170543.0
2021-10-21,9.305,9.31,9.26,9.305,158428.0
2021-10-22,9.42,9.455,9.41,9.42,147503.0
2021-10-25,9.43,9.435,9.4,9.41,228576.0
2021-10-26,9.49,9.49,9.43,9.43,192775.0
2021-10-27,9.435,9.435,9.31,9.35,250239.0
2021-10-28,9.35,9.35,9.25,9.265,433008.0
2021-10-29,9.305,9.31,9.26,9.265,201817.0
2021-11-01,9.445,9.49,9.445,9.49,116531.0
2021-11-02,9.43,9.445,9.385,9.445,217859.0
2021-11-03,9.55,9.595,9.55,9.59,124151.0
2021-11-04,9.705,9.73,9.595,9.65,247010.0
2021-11-05,9.785,9.845,9.785,9.83,307964.0
2021-11-08,9.83,9.83,9.715,9.755,273001.0
2021-11-09,9.88,10.005,9.88,9.9,351432.0
2021-11-10,10.335,10.46,10.005,10.025,205522.0
2021-11-11,9.915,10.015,9.88,9.915,337378.0
2021-11-12,9.98,10.035,9.97,10.005,125995.0
2021-11-15,10.165,10.165,10.06,10.07,256589.0
2021-11-16,9.925,9.925,9.88,9.89,281324.0
2021-11-17,10.23,10.23,10.04,10.07,392944.0
2021-11-18,10.095,10.095,9.99,10.005,315093.0
2021-11-19,10.15,10.15,9.99,10.025,342773.0
2021-11-22,10.105,10.105,9.935,9.945,386474.0
2021-11-23,9.75,9.75,9.66,9.675,400871.0
2021-11-24,9.58,9.58,9.49,9.57,238938.0
2021-11-25,9.625,9.74,9.625,9.74,352839.0
2021-11-26,9.75,9.765,9.705,9.73,324415.0
2021-11-29,9.615,9.75,9.615,9.73,371491.0
2021-11-30,9.88,9.88,9.75,9.765,255992.0
2021-12-01,9.765,9.765,9.625,9.66,203026.0
2021-12-02,9.455,9.455,9.195,9.34,554832.0
2021-12-03,9.455,9.57,9.455,9.55,421882.0
2021-12-06,9.57,9.57,9.365,9.385,290292.0
2021-12-07,9.435,9.435,9.25,9.26,375435.0
2021-12-08,9.445,9.545,9.445,9.49,276790.0
2021-12-09,9.525,9.55,9.455,9.515,107218.0
2021-12-10,9.51,9.51,9.33,9.35,137096.0
2021-12-13,9.435,9.435,9.32,9.34,272633.0
2021-12-14,9.385,9.48,9.385,9.48,150182.0
2021-12-15,9.455,9.455,9.26,9.295,303055.0
2021-12-16,9.385,9.51,9.385,9.48,253406.0
2021-12-17,9.47,9.47,9.305,9.33,171709.0
2021-12-20,9.465,9.525,9.39,9.43,168176.0
2021-12-21,9.48,9.5,9.445,9.48,353023.0
2021-12-22,9.58,9.615,9.57,9.605,157416.0
2021-12-23,9.65,9.65,9.55,9.56,179459.0
2021-12-24,9.58,9.65,9.57,9.65,141016.0
2021-12-29,9.72,9.75,9.695,9.705,97019.0
2021-12-30,9.75,9.755,9.67,9.695,101903.0
2021-12-31,9.795,9.795,9.65,9.67,134827.0
2022-01-04,9.695,9.74,9.55,9.56,235415.0
2022-01-05,9.48,9.48,9.26,9.265,313376.0
2022-01-06,9.215,9.215,9.01,9.025,326700.0
2022-01-07,9.125,9.185,9.125,9.15,177675.0
2022-01-10,9.17,9.17,9.055,9.09,208321.0
2022-01-11,9.17,9.195,9.145,9.15,173685.0
2022-01-12,9.225,9.25,9.215,9.24,104232.0
2022-01-13,9.25,9.25,9.065,9.07,187133.0
2022-01-14,8.91,8.91,8.78,8.82,384804.0
2022-01-17,8.94,8.955,8.895,8.91,211291.0
2022-01-18,8.92,8.945,8.865,8.895,302010.0
2022-01-19,8.85,8.85,8.74,8.75,240430.0
2022-01-20,8.76,8.785,8.7,8.785,166187.0
2022-01-21,8.76,8.76,8.69,8.725,367842.0
2022-01-24,8.575,8.645,8.52,8.62,319983.0
2022-01-25,8.7,8.715,8.6,8.62,702490.0
2022-01-27,8.415,8.455,8.235,8.29,518105.0
2022-01-28,8.455,8.455,8.37,8.395,257868.0
2022-01-31,8.555,8.645,8.555,8.625,247964.0
2022-02-01,8.815,8.895,8.815,8.865,209064.0
2022-02-02,8.9,8.92,8.85,8.885,179996.0
2022-02-03,8.885,8.9,8.725,8.76,580542.0
2022-02-04,8.715,8.76,8.69,8.735,191573.0
2022-02-07,8.815,8.895,8.815,8.85,146933.0
2022-02-08,8.84,8.84,8.785,8.83,108219.0
2022-02-09,8.84,8.965,8.84,8.91,104635.0
2022-02-10,9.065,9.115,9.045,9.09,284550.0
2022-02-11,9.045,9.045,8.99,9.0,238186.0
2022-02-14,8.91,8.91,8.77,8.875,119201.0
2022-02-15,8.86,8.865,8.815,8.82,115294.0
2022-02-16,8.91,8.965,8.895,8.92,156180.0
2022-02-17,8.895,8.895,8.82,8.84,97778.0
2022-02-18,8.735,8.735,8.58,8.645,162782.0
2022-02-21,8.59,8.59,8.395,8.485,226054.0
2022-02-22,8.44,8.44,8.28,8.305,209817.0
2022-02-23,8.415,8.485,8.415,8.485,98158.0
2022-02-24,8.245,8.245,8.065,8.1,462635.0
2022-02-25,8.67,8.77,8.655,8.67,496416.0
2022-02-28,8.735,8.86,8.735,8.795,507428.0
2022-03-01,9.09,9.215,9.09,9.17,279755.0
2022-03-02,9.18,9.18,9.1,9.15,206042.0
2022-03-03,9.195,9.23,9.17,9.205,165344.0
2022-03-04,9.105,9.105,8.91,8.94,230963.0
2022-03-07,8.955,8.955,8.67,8.74,174575.0
2022-03-08,8.725,8.77,8.69,8.77,150158.0
2022-03-09,8.66,8.725,8.625,8.715,188492.0
2022-03-10,8.86,8.945,8.85,8.875,209127.0
2022-03-11,8.865,8.865,8.78,8.805,94350.0
2022-03-14,8.77,8.815,8.74,8.815,91354.0
2022-03-15,8.655,8.68,8.59,8.635,240471.0
2022-03-16,8.78,8.815,8.76,8.785,141665.0
2022-03-17,8.86,8.93,8.785,8.805,192390.0
2022-03-18,8.9,8.91,8.82,8.875,111069.0
2022-03-21,9.035,9.115,9.035,9.08,186099.0
2022-03-22,9.08,9.115,9.055,9.1,152637.0
2022-03-23,9.205,9.365,9.205,9.365,240770.0
2022-03-24,9.35,9.355,9.275,9.305,178413.0
2022-03-25,9.435,9.435,9.295,9.33,137881.0
2022-03-28,9.285,9.285,9.215,9.26,192725.0
2022-03-29,9.375,9.42,9.365,9.385,187160.0
2022-03-30,9.435,9.455,9.375,9.4,212817.0
2022-03-31,9.4,9.435,9.375,9.435,211262.0
2022-04-01,9.42,9.43,9.375,9.41,94645.0
2022-04-04,9.435,9.435,9.34,9.365,205987.0
2022-04-05,9.41,9.465,9.355,9.375,162805.0
2022-04-06,9.355,9.355,9.185,9.225,124107.0
2022-04-07,9.15,9.15,9.01,9.07,110138.0
2022-04-08,9.17,9.225,9.145,9.225,136667.0
2022-04-11,9.105,9.105,9.02,9.065,217005.0
2022-04-12,9.135,9.205,9.115,9.145,183268.0
2022-04-13,9.16,9.26,9.16,9.24,140102.0
2022-04-14,9.4,9.47,9.4,9.465,98285.0
2022-04-19,9.465,9.465,9.195,9.195,205926.0
2022-04-20,9.23,9.295,9.225,9.25,242415.0
2022-04-21,9.215,9.24,9.195,9.225,159425.0
2022-04-22,9.125,9.125,8.945,9.02,150398.0
2022-04-26,9.25,9.265,9.195,9.215,195601.0
2022-04-27,9.055,9.055,8.885,8.9,283458.0
2022-04-28,8.94,9.01,8.92,8.975,139999.0
2022-04-29,9.045,9.08,9.02,9.08,505607.0
2022-05-02,8.94,8.94,8.785,8.9,159557.0
2022-05-03,8.91,8.965,8.885,8.885,116150.0
2022-05-04,8.82,8.85,8.75,8.77,213951.0
2022-05-05,8.805,8.805,8.69,8.74,198357.0
2022-05-06,8.455,8.455,8.29,8.415,309737.0
2022-05-09,8.165,8.165,8.02,8.075,310066.0
2022-05-10,7.755,7.755,7.655,7.755,519298.0
2022-05-11,7.835,7.86,7.79,7.85,195502.0
2022-05-12,7.72,7.72,7.565,7.61,322622.0
2022-05-13,7.665,7.815,7.665,7.8,391438.0
2022-05-16,8.01,8.03,7.985,8.01,588795.0
2022-05-17,8.04,8.04,7.765,7.78,223699.0
2022-05-18,7.915,7.915,7.755,7.77,203442.0
2022-05-19,7.565,7.565,7.405,7.45,257056.0
2022-05-20,7.495,7.725,7.495,7.63,154708.0
2022-05-23,7.7,7.765,7.655,7.7,209802.0
2022-05-24,7.725,7.725,7.665,7.685,176279.0
2022-05-25,7.655,7.655,7.565,7.595,218286.0
2022-05-26,7.655,7.735,7.655,7.71,276158.0
2022-05-27,7.88,7.905,7.815,7.835,82662.0
2022-05-30,8.09,8.145,8.055,8.145,145088.0
2022-05-31,8.12,8.12,8.055,8.055,114084.0
2022-06-01,7.925,7.925,7.835,7.86,144307.0
2022-06-02,7.86,7.89,7.805,7.835,122005.0
2022-06-03,8.01,8.01,7.975,8.01,130228.0
2022-06-06,7.95,8.005,7.93,7.975,108167.0
2022-06-07,7.975,7.975,7.835,7.89,158041.0
2022-06-08,7.96,8.03,7.95,8.02,165534.0
2022-06-09,8.02,8.02,7.995,8.02,125818.0
2022-06-10,7.96,7.995,7.94,7.995,133419.0
2022-06-14,7.7,7.7,7.48,7.56,286699.0
2022-06-15,7.56,7.565,7.485,7.515,202164.0
2022-06-16,7.575,7.605,7.515,7.525,172653.0
2022-06-17,7.245,7.32,7.16,7.29,255161.0
2022-06-20,7.495,7.515,7.45,7.48,135412.0
2022-06-21,7.495,7.56,7.485,7.55,195334.0
2022-06-22,7.585,7.63,7.575,7.605,287885.0
2022-06-23,7.62,7.7,7.61,7.685,254552.0
2022-06-24,7.88,8.005,7.86,7.995,129228.0
2022-06-27,8.055,8.235,8.055,8.17,250818.0
2022-06-28,8.12,8.12,8.02,8.075,124895.0
2022-06-29,7.86,7.88,7.825,7.88,182811.0
2022-06-30,7.89,7.9,7.755,7.755,169826.0
2022-07-01,7.785,7.785,7.68,7.715,256796.0
2022-07-04,7.94,7.975,7.92,7.94,109040.0
2022-07-05,7.95,7.985,7.93,7.965,87220.0
2022-07-06,8.12,8.22,8.12,8.18,93590.0
2022-07-07,8.23,8.255,8.19,8.22,75670.0
2022-07-08,8.305,8.345,8.285,8.345,141348.0
2022-07-11,8.345,8.345,8.285,8.295,140615.0
2022-07-12,8.325,8.335,8.255,8.285,96149.0
2022-07-13,8.035,8.035,7.975,7.995,116917.0
2022-07-14,7.94,7.96,7.92,7.94,109547.0
2022-07-15,7.92,7.93,7.85,7.88,103486.0
2022-07-18,7.965,8.065,7.965,8.065,116419.0
2022-07-19,8.005,8.005,7.91,7.93,84414.0
2022-07-20,8.095,8.095,8.035,8.065,118887.0
2022-07-21,8.18,8.2,8.16,8.2,104117.0
2022-07-22,8.245,8.315,8.245,8.305,123549.0
2022-07-25,8.23,8.23,8.17,8.19,116172.0
2022-07-26,8.085,8.085,8.015,8.055,154229.0
2022-07-27,7.755,7.84,7.735,7.775,305838.0
2022-07-28,7.84,7.84,7.785,7.805,216251.0
2022-07-29,7.92,7.975,7.92,7.965,139492.0
2022-08-01,7.995,8.005,7.94,7.965,142107.0
2022-08-02,7.965,8.015,7.92,8.015,155434.0
2022-08-03,8.14,8.18,8.13,8.16,201514.0
2022-08-04,8.385,8.42,8.385,8.39,276227.0
2022-08-05,8.4,8.45,8.4,8.44,147900.0
2022-08-08,8.44,8.5,8.44,8.5,120413.0
2022-08-09,8.5,8.52,8.45,8.51,109923.0
2022-08-10,8.49,8.49,8.355,8.365,138905.0
2022-08-11,8.565,8.645,8.555,8.625,162926.0
2022-08-12,8.5,8.5,8.44,8.46,241322.0
2022-08-15,8.565,8.605,8.535,8.585,153574.0
2022-08-16,8.72,8.78,8.72,8.75,164310.0
2022-08-17,8.78,8.79,8.74,8.77,169396.0
2022-08-18,8.72,8.75,8.69,8.74,165599.0
2022-08-19,8.77,8.8,8.75,8.77,151537.0
2022-08-22,8.71,8.71,8.555,8.575,177620.0
2022-08-23,8.52,8.555,8.5,8.535,105807.0
2022-08-24,8.525,8.535,8.49,8.525,49620.0
2022-08-25,8.555,8.575,8.52,8.535,100605.0
2022-08-26,8.575,8.595,8.555,8.555,232198.0
2022-08-29,8.535,8.535,8.295,8.345,164935.0
2022-08-30,8.305,8.385,8.305,8.355,100607.0
2022-08-31,8.375,8.41,8.355,8.375,175777.0
2022-09-01,8.255,8.355,8.14,8.14,228127.0
2022-09-02,8.065,8.065,7.995,8.005,226751.0
2022-09-05,8.005,8.005,7.96,7.985,95454.0
2022-09-06,7.995,8.025,7.975,8.025,72534.0
2022-09-07,7.94,8.015,7.9,8.005,114462.0
2022-09-08,8.1,8.17,8.095,8.13,98222.0
2022-09-09,8.255,8.285,8.22,8.24,99689.0
2022-09-12,8.44,8.47,8.43,8.45,97948.0
2022-09-13,8.47,8.555,8.46,8.555,109644.0
2022-09-14,8.315,8.345,8.285,8.345,115967.0
2022-09-15,8.355,8.355,8.275,8.285,106409.0
2022-09-16,8.19,8.22,8.13,8.16,135190.0
2022-09-19,8.035,8.035,7.965,7.995,79218.0
2022-09-20,8.13,8.15,8.11,8.14,71654.0
2022-09-21,8.075,8.1,8.045,8.085,100109.0
2022-09-23,8.065,8.065,7.815,7.83,177367.0
2022-09-26,7.805,7.82,7.755,7.795,146376.0
2022-09-27,7.87,7.92,7.87,7.9,102631.0
2022-09-28,7.93,7.985,7.89,7.96,110647.0
2022-09-29,7.975,8.035,7.975,8.015,77346.0
2022-09-30,7.965,7.965,7.88,7.92,75298.0
2022-10-03,7.94,7.96,7.815,7.87,77163.0
2022-10-04,7.92,8.16,7.92,8.16,275128.0
2022-10-05,8.21,8.295,8.21,8.265,155636.0
2022-10-06,8.315,8.375,8.305,8.335,179916.0
2022-10-07,8.385,8.385,8.345,8.375,32258.0
2022-10-10,8.12,8.15,8.075,8.15,157826.0
2022-10-11,8.015,8.015,7.96,7.985,94636.0
2022-10-12,7.88,7.95,7.88,7.94,67802.0
2022-10-13,7.87,7.87,7.82,7.83,129862.0
2022-10-14,7.93,7.95,7.88,7.93,144065.0
2022-10-17,7.91,7.91,7.84,7.87,110283.0
2022-10-18,8.085,8.18,8.065,8.15,180392.0
2022-10-19,8.255,8.295,8.24,8.255,135507.0
2022-10-20,8.15,8.16,8.095,8.13,142139.0
2022-10-21,8.14,8.19,8.13,8.17,59825.0
2022-10-24,8.255,8.315,8.255,8.305,176205.0
2022-10-25,8.305,8.325,8.265,8.295,118159.0
2022-10-26,8.325,8.44,8.325,8.365,112185.0
2022-10-27,8.295,8.385,8.295,8.355,132798.0
2022-10-28,8.365,8.41,8.345,8.385,137945.0
2022-10-31,8.555,8.635,8.555,8.585,108854.0
2022-11-01,8.575,8.595,8.525,8.545,55886.0
2022-11-02,8.525,8.525,8.46,8.47,234659.0
2022-11-03,8.295,8.295,8.075,8.19,653260.0
2022-11-04,8.065,8.065,8.005,8.025,253521.0
2022-11-07,8.005,8.005,7.685,7.755,372980.0
2022-11-08,7.755,7.765,7.725,7.735,165482.0
2022-11-09,7.83,7.9,7.83,7.88,284629.0
2022-11-10,7.805,7.82,7.775,7.805,144736.0
2022-11-11,8.1,8.11,8.025,8.035,187111.0
2022-11-14,8.055,8.095,8.015,8.045,90539.0
2022-11-15,7.985,8.005,7.965,7.995,95460.0
2022-11-16,8.015,8.035,7.985,8.025,143278.0
2022-11-17,7.965,7.985,7.93,7.96,167702.0
2022-11-18,7.96,7.975,7.92,7.94,156489.0
2022-11-21,7.975,7.995,7.95,7.965,159768.0
2022-11-22,8.015,8.055,8.015,8.035,125335.0
2022-11-23,8.065,8.065,8.015,8.035,132784.0
2022-11-24,8.035,8.045,7.995,8.015,162986.0
2022-11-25,8.065,8.065,7.995,8.015,122296.0
2022-11-28,8.045,8.045,7.995,8.035,125070.0
2022-11-29,8.045,8.055,8.005,8.025,122345.0
2022-11-30,7.85,7.86,7.805,7.82,265877.0
2022-12-01,7.86,8.005,7.86,7.975,163205.0
2022-12-02,8.085,8.11,8.065,8.065,115353.0
2022-12-05,8.045,8.065,7.94,7.95,269767.0
2022-12-06,7.965,7.965,7.91,7.92,125069.0
2022-12-07,7.89,7.89,7.85,7.88,184434.0
2022-12-08,7.775,7.785,7.735,7.765,141838.0
2022-12-09,7.87,7.87,7.82,7.87,96658.0
2022-12-12,7.755,7.815,7.735,7.745,153949.0
2022-12-13,7.84,7.96,7.84,7.93,154921.0
2022-12-14,7.93,7.965,7.89,7.95,97595.0
2022-12-15,7.9,7.92,7.87,7.91,186349.0
2022-12-16,7.82,7.82,7.775,7.795,122584.0
2022-12-19,7.755,7.765,7.705,7.725,136197.0
2022-12-20,7.685,7.685,7.515,7.58,244269.0
2022-12-21,7.64,7.745,7.64,7.725,109696.0
2022-12-22,7.715,7.715,7.65,7.66,88722.0
2022-12-23,7.63,7.63,7.59,7.61,63871.0
2022-12-28,7.495,7.515,7.455,7.465,87976.0
2022-12-29,7.435,7.435,7.38,7.415,76887.0
2022-12-30,7.535,7.56,7.525,7.535,54147.0
2023-01-03,7.535,7.56,7.495,7.515,73082.0
2023-01-04,7.55,7.58,7.525,7.535,60632.0
2023-01-05,7.495,7.505,7.465,7.505,54052.0
2023-01-06,7.415,7.415,7.3,7.33,132182.0
2023-01-09,7.36,7.36,7.26,7.28,163573.0
2023-01-10,7.29,7.29,7.255,7.255,107625.0
2023-01-11,7.27,7.31,7.27,7.28,175866.0
2023-01-12,7.34,7.38,7.32,7.35,84461.0
2023-01-13,7.31,7.31,7.255,7.26,111713.0
2023-01-16,7.31,7.32,7.28,7.32,87041.0
2023-01-17,7.34,7.34,7.28,7.28,105635.0
2023-01-18,7.36,7.425,7.36,7.405,173021.0
2023-01-19,7.34,7.38,7.32,7.37,140399.0
2023-01-20,7.34,7.34,7.29,7.3,100477.0
2023-01-23,7.36,7.395,7.36,7.39,267005.0
2023-01-24,7.485,7.485,7.445,7.465,190379.0
2023-01-25,7.445,7.445,7.3,7.32,185888.0
2023-01-27,7.485,7.525,7.465,7.495,141822.0
2023-01-30,7.535,7.535,7.465,7.515,190519.0
2023-01-31,7.515,7.515,7.455,7.465,153593.0
2023-02-01,7.535,7.56,7.515,7.525,134702.0
2023-02-02,7.66,7.695,7.63,7.68,243576.0
2023-02-03,7.84,7.93,7.83,7.88,264354.0
2023-02-06,7.95,7.95,7.85,7.88,282806.0
2023-02-07,7.85,7.88,7.795,7.795,112969.0
2023-02-08,7.965,8.055,7.965,8.045,327902.0
2023-02-09,8.025,8.025,7.96,7.965,186245.0
2023-02-10,7.965,7.995,7.95,7.985,148765.0
2023-02-13,7.985,7.985,7.9,7.9,221693.0
2023-02-14,7.9,7.975,7.9,7.96,62887.0
2023-02-15,7.975,8.015,7.975,8.005,101963.0
2023-02-16,8.16,8.285,8.16,8.245,247697.0
2023-02-17,8.11,8.13,8.075,8.095,112776.0
2023-02-20,8.075,8.075,8.025,8.055,170135.0
2023-02-21,8.025,8.025,7.975,7.995,214136.0
2023-02-22,7.975,8.055,7.975,8.015,268627.0
2023-02-23,8.065,8.12,8.065,8.12,131036.0
2023-02-24,8.12,8.12,8.075,8.1,90840.0
2023-02-27,8.11,8.12,8.075,8.11,160671.0
2023-02-28,8.13,8.13,8.085,8.13,96535.0
2023-03-01,8.11,8.11,8.075,8.075,36184.0
2023-03-02,8.055,8.095,8.035,8.065,94826.0
2023-03-03,8.16,8.16,8.11,8.14,86794.0
2023-03-06,8.255,8.305,8.23,8.295,196711.0
2023-03-07,8.295,8.335,8.21,8.315,95231.0
2023-03-08,8.41,8.44,8.4,8.4,159016.0
2023-03-09,8.39,8.39,8.315,8.315,119450.0
2023-03-10,8.24,8.255,8.12,8.13,82593.0
2023-03-13,8.055,8.095,8.035,8.055,108804.0
2023-03-14,7.95,8.005,7.89,7.96,306456.0
2023-03-15,7.985,8.035,7.985,8.025,104245.0
2023-03-16,8.025,8.075,8.025,8.075,130303.0
2023-03-17,8.1,8.11,8.055,8.065,60163.0
2023-03-20,8.035,8.045,7.995,8.015,205196.0
2023-03-21,8.055,8.12,8.055,8.11,86860.0
2023-03-22,8.23,8.265,8.21,8.23,142261.0
2023-03-23,8.065,8.065,8.025,8.025,165994.0
2023-03-24,8.19,8.2,8.16,8.16,86705.0
2023-03-27,8.18,8.24,8.18,8.23,174801.0
2023-03-28,8.23,8.245,8.19,8.19,106941.0
2023-03-29,8.14,8.17,8.12,8.16,102489.0
2023-03-30,8.18,8.22,8.17,8.2,182123.0
2023-03-31,8.22,8.275,8.22,8.265,152974.0
2023-04-03,8.43,8.45,8.4,8.43,230051.0
2023-04-04,8.305,8.305,8.255,8.295,382378.0
2023-04-05,8.305,8.345,8.295,8.345,55336.0
2023-04-06,8.23,8.24,8.21,8.24,84481.0
2023-04-11,8.335,8.365,8.325,8.325,187109.0
2023-04-12,8.345,8.365,8.315,8.335,88677.0
2023-04-13,8.305,8.335,8.285,8.335,112946.0
2023-04-14,8.295,8.295,8.245,8.255,178504.0
2023-04-17,8.325,8.345,8.305,8.325,205254.0
2023-04-18,8.355,8.365,8.325,8.335,96529.0
2023-04-19,8.305,8.305,8.265,8.295,178877.0
2023-04-20,8.22,8.23,8.19,8.19,209535.0
2023-04-21,8.13,8.18,8.11,8.17,111756.0
2023-04-24,8.21,8.24,8.2,8.23,141242.0
2023-04-26,8.11,8.16,7.84,8.16,294859.0
2023-04-27,7.94,7.975,7.94,7.965,137417.0
2023-04-28,7.94,7.975,7.91,7.96,136221.0
2023-05-01,7.95,7.975,7.92,7.965,130531.0
2023-05-02,7.89,7.91,7.805,7.805,169135.0
2023-05-03,7.715,7.715,7.64,7.715,264117.0
2023-05-04,7.695,7.695,7.66,7.68,148014.0
2023-05-05,7.67,7.67,7.58,7.61,98991.0
2023-05-08,7.755,7.775,7.725,7.745,103577.0
2023-05-09,7.84,7.87,7.84,7.85,153467.0
2023-05-10,7.85,7.89,7.85,7.87,128389.0
2023-05-11,7.94,8.005,7.94,8.005,191625.0
2023-05-12,8.015,8.045,7.995,8.015,93526.0
2023-05-15,8.065,8.065,8.025,8.055,230269.0
2023-05-16,8.095,8.12,8.075,8.12,118638.0
2023-05-17,8.075,8.12,8.075,8.11,163470.0
2023-05-18,8.13,8.17,8.12,8.15,196545.0
2023-05-19,8.305,8.355,8.305,8.325,266897.0
2023-05-22,8.315,8.365,8.305,8.365,118213.0
2023-05-23,8.42,8.46,8.42,8.44,142865.0
2023-05-24,8.4,8.41,8.385,8.385,156226.0
2023-05-25,8.49,8.52,8.48,8.51,252580.0
2023-05-26,8.615,8.635,8.585,8.595,159602.0
2023-05-29,8.805,8.895,8.805,8.835,306043.0
2023-05-30,8.855,8.885,8.815,8.875,77992.0
2023-05-31,8.875,8.925,8.875,8.885,132688.0
2023-06-01,8.865,8.885,8.805,8.815,298162.0
2023-06-02,8.74,8.74,8.67,8.68,225803.0
2023-06-05,8.78,8.8,8.76,8.77,123641.0
2023-06-06,8.78,8.79,8.69,8.71,102898.0
2023-06-07,8.71,8.74,8.71,8.73,417245.0
2023-06-08,8.605,8.615,8.545,8.575,107662.0
2023-06-09,8.555,8.595,8.555,8.585,72835.0
2023-06-13,8.69,8.76,8.69,8.76,287301.0
2023-06-14,8.79,8.805,8.77,8.79,166494.0
2023-06-15,8.79,8.835,8.75,8.76,118793.0
2023-06-16,8.805,8.835,8.8,8.805,63590.0
2023-06-19,8.805,8.845,8.8,8.825,148036.0
2023-06-20,8.805,8.875,8.8,8.855,80551.0
2023-06-21,8.815,8.825,8.78,8.8,176236.0
2023-06-22,8.655,8.69,8.635,8.655,152871.0
2023-06-23,8.655,8.79,8.655,8.78,144968.0
2023-06-26,8.7,8.74,8.7,8.74,271495.0
2023-06-27,8.73,8.73,8.635,8.655,107501.0
2023-06-28,8.79,8.905,8.79,8.875,142933.0
2023-06-29,8.97,9.01,8.95,8.96,136128.0
2023-06-30,8.99,9.03,8.99,9.0,157867.0
2023-07-03,9.01,9.03,8.99,9.02,145765.0
2023-07-04,9.0,9.03,8.96,9.0,148197.0
2023-07-05,8.96,8.97,8.935,8.96,138386.0
2023-07-06,8.96,8.99,8.935,8.95,161585.0
2023-07-07,8.905,8.915,8.865,8.885,235308.0
2023-07-10,8.805,8.815,8.77,8.805,161434.0
2023-07-11,8.95,8.99,8.95,8.99,147793.0
2023-07-12,9.02,9.02,8.935,8.97,180865.0
2023-07-13,8.77,8.79,8.75,8.75,150019.0
2023-07-14,8.79,8.825,8.79,8.815,85460.0
2023-07-17,8.805,8.855,8.79,8.855,99590.0
2023-07-18,8.945,8.97,8.915,8.96,131461.0
2023-07-19,9.03,9.085,9.02,9.085,149992.0
2023-07-20,9.095,9.105,9.03,9.08,125863.0
2023-07-21,8.935,8.95,8.915,8.945,128097.0
2023-07-24,8.98,9.02,8.945,9.0,146398.0
2023-07-25,9.0,9.02,8.96,8.98,144553.0
2023-07-26,9.0,9.095,9.0,9.085,251855.0
2023-07-27,9.095,9.095,9.03,9.085,142268.0
2023-07-28,9.07,9.165,9.06,9.165,231025.0
2023-07-31,9.24,9.25,9.175,9.175,151178.0
2023-08-01,9.27,9.36,9.25,9.33,196918.0
2023-08-02,9.455,9.51,9.455,9.495,236910.0
2023-08-03,9.33,9.36,9.31,9.33,151074.0
2023-08-04,9.225,9.24,9.185,9.24,213080.0
2023-08-07,9.105,9.125,9.08,9.105,112502.0
2023-08-08,9.125,9.155,9.105,9.135,98939.0
2023-08-09,9.06,9.105,9.06,9.08,174811.0
2023-08-10,9.115,9.135,9.095,9.115,123761.0
2023-08-11,9.155,9.195,9.135,9.175,145249.0
2023-08-14,9.205,9.23,9.195,9.215,113224.0
2023-08-15,9.27,9.29,9.24,9.26,141799.0
2023-08-16,9.23,9.25,9.205,9.23,76724.0
2023-08-17,9.205,9.25,9.175,9.23,92893.0
2023-08-18,9.08,9.085,9.04,9.05,118386.0
2023-08-21,9.165,9.205,9.145,9.195,124152.0
2023-08-22,9.27,9.3,9.26,9.28,132567.0
2023-08-23,9.24,9.27,9.23,9.27,95621.0
2023-08-24,9.34,9.405,9.34,9.385,102788.0
2023-08-25,9.27,9.3,9.25,9.26,111578.0
2023-08-28,9.385,9.405,9.33,9.37,586137.0
2023-08-29,9.385,9.405,9.35,9.36,166588.0
2023-08-30,9.395,9.475,9.395,9.415,131423.0
2023-08-31,9.485,9.52,9.475,9.51,107281.0
2023-09-01,9.57,9.64,9.57,9.61,161767.0
2023-09-04,9.655,9.675,9.64,9.655,118676.0
2023-09-05,9.655,9.735,9.64,9.715,121765.0
2023-09-06,9.79,9.82,9.745,9.745,150792.0
2023-09-07,9.755,9.8,9.755,9.755,87273.0
2023-09-08,9.735,9.735,9.685,9.715,76400.0
2023-09-11,9.725,9.735,9.665,9.695,90843.0
2023-09-12,9.715,9.765,9.705,9.765,88028.0
2023-09-13,9.685,9.685,9.65,9.685,98717.0
2023-09-14,9.655,9.665,9.61,9.655,68057.0
2023-09-15,9.655,9.685,9.62,9.62,106785.0
2023-09-18,9.58,9.58,9.495,9.505,113118.0
2023-09-19,9.495,9.52,9.485,9.495,69426.0
2023-09-20,9.445,9.445,9.405,9.415,99966.0
2023-09-21,9.445,9.485,9.435,9.475,83304.0
2023-09-22,9.36,9.36,9.32,9.34,122176.0
2023-09-25,9.35,9.395,9.32,9.395,79119.0
2023-09-26,9.33,9.33,9.25,9.29,92464.0
2023-09-27,9.25,9.3,9.24,9.29,86217.0
2023-09-28,9.405,9.435,9.35,9.375,104583.0
2023-09-29,9.37,9.37,9.28,9.29,64690.0
2023-10-02,9.37,9.455,9.37,9.455,55620.0
2023-10-03,9.465,9.54,9.455,9.52,55454.0
2023-10-04,9.385,9.405,9.29,9.32,134643.0
2023-10-05,9.35,9.375,9.31,9.32,79161.0
2023-10-06,9.27,9.31,9.26,9.3,58327.0
2023-10-09,9.455,9.495,9.415,9.485,83742.0
2023-10-10,9.55,9.56,9.52,9.55,96063.0
2023-10-11,9.56,9.62,9.56,9.62,98790.0
2023-10-12,9.64,9.685,9.64,9.655,124823.0
2023-10-13,9.655,9.695,9.65,9.685,79870.0
2023-10-16,9.65,9.675,9.62,9.65,64673.0
2023-10-17,9.715,9.735,9.665,9.695,108922.0
2023-10-18,9.695,9.705,9.655,9.665,153528.0
2023-10-19,9.655,9.725,9.65,9.705,72738.0
2023-10-20,9.58,9.58,9.53,9.58,64695.0
2023-10-23,9.465,9.465,9.37,9.415,143979.0
2023-10-24,9.3,9.33,9.26,9.29,117318.0
2023-10-25,9.37,9.385,9.3,9.3,86682.0
2023-10-26,9.225,9.24,9.185,9.225,119411.0
2023-10-27,9.175,9.205,9.145,9.185,144084.0
2023-10-30,9.145,9.175,9.125,9.135,52874.0
2023-10-31,9.125,9.125,9.06,9.095,74768.0
2023-11-01,9.26,9.3,9.25,9.29,117266.0
2023-11-02,9.215,9.215,9.145,9.155,174340.0
2023-11-03,9.185,9.185,9.095,9.095,127446.0
2023-11-06,9.27,9.27,9.215,9.23,285951.0
2023-11-07,9.225,9.29,9.195,9.28,99266.0
2023-11-08,9.37,9.445,9.37,9.425,108443.0
2023-11-09,9.445,9.475,9.435,9.445,78765.0
2023-11-10,9.475,9.52,9.455,9.51,131507.0
2023-11-13,9.62,9.655,9.61,9.61,114183.0
2023-11-14,9.675,9.705,9.65,9.705,109328.0
2023-11-15,9.755,9.82,9.755,9.79,132949.0
2023-11-16,9.79,9.79,9.6,9.64,208044.0
2023-11-17,9.655,9.695,9.655,9.685,63828.0
2023-11-20,9.685,9.725,9.61,9.62,119684.0
2023-11-21,9.755,9.765,9.715,9.715,94541.0
2023-11-22,9.745,9.775,9.705,9.745,74834.0
2023-11-23,9.765,9.785,9.765,9.765,112695.0
2023-11-24,9.785,9.785,9.745,9.745,77544.0
2023-11-27,9.8,9.8,9.755,9.755,83261.0
2023-11-28,9.755,9.755,9.685,9.685,82069.0
2023-11-29,9.695,9.775,9.695,9.735,97989.0
2023-11-30,9.93,9.965,9.92,9.92,244772.0
2023-12-01,9.93,9.975,9.92,9.975,98777.0
2023-12-04,9.975,10.015,9.945,9.995,99812.0
2023-12-05,10.08,10.18,10.08,10.17,164807.0
2023-12-06,10.19,10.265,10.19,10.245,126684.0
2023-12-07,10.2,10.235,10.17,10.21,126851.0
2023-12-08,10.14,10.16,10.1,10.1,112770.0
2023-12-11,10.235,10.285,10.215,10.255,116403.0
2023-12-12,10.38,10.44,10.38,10.38,113485.0
2023-12-13,10.525,10.575,10.525,10.545,188196.0
2023-12-14,10.555,10.565,10.49,10.505,221699.0
2023-12-15,10.515,10.515,10.47,10.49,100139.0
2023-12-18,10.605,10.625,10.575,10.585,76053.0
2023-12-19,10.625,10.635,10.595,10.625,142598.0
2023-12-20,10.595,10.66,10.595,10.635,142243.0
2023-12-21,10.525,10.535,10.495,10.525,159371.0
2023-12-22,10.525,10.525,10.45,10.47,110434.0
2023-12-27,10.545,10.555,10.505,10.515,86480.0
2023-12-28,10.48,10.535,10.47,10.525,130328.0
2023-12-29,10.48,10.505,10.46,10.46,74246.0
2024-01-02,10.46,10.47,10.42,10.43,104432.0
2024-01-03,10.345,10.345,10.255,10.285,95000.0
2024-01-04,10.225,10.225,10.17,10.17,105952.0
2024-01-05,10.17,10.21,10.16,10.18,70112.0
2024-01-08,10.18,10.19,10.13,10.14,102778.0
2024-01-09,10.315,10.38,10.315,10.38,246217.0
2024-01-10,10.535,10.615,10.525,10.535,144362.0
2024-01-11,10.67,10.72,10.67,10.69,133755.0
2024-01-12,10.77,10.825,10.77,10.785,229593.0
2024-01-15,10.905,10.95,10.875,10.95,216385.0
2024-01-16,10.96,10.97,10.92,10.94,147490.0
2024-01-17,11.01,11.04,10.99,11.04,162019.0
2024-01-18,11.02,11.02,10.97,11.01,119796.0
2024-01-19,11.075,11.115,11.065,11.115,167173.0
2024-01-22,11.155,11.23,11.155,11.22,176674.0
2024-01-23,11.405,11.415,11.34,11.34,157917.0
2024-01-24,11.345,11.415,11.34,11.375,199710.0
2024-01-25,11.345,11.375,11.33,11.355,120299.0
2024-01-29,11.375,11.375,11.3,11.31,186125.0
2024-01-30,11.445,11.53,11.445,11.53,143814.0
2024-01-31,11.475,11.51,11.435,11.5,116093.0
2024-02-01,11.3,11.365,11.26,11.365,226470.0
2024-02-02,11.395,11.425,11.355,11.365,156285.0
2024-02-05,11.49,11.5,11.435,11.445,167375.0
2024-02-06,11.445,11.455,11.395,11.405,148600.0
2024-02-07,11.51,11.57,11.51,11.57,204233.0
2024-02-08,11.635,11.645,11.57,11.62,213708.0
2024-02-09,11.8,11.975,11.8,11.965,606352.0
2024-02-12,12.005,12.05,12.005,12.05,367436.0
2024-02-13,11.935,11.935,11.88,11.905,260522.0
2024-02-14,11.86,11.88,11.83,11.84,247246.0
2024-02-15,12.005,12.005,11.905,11.995,302761.0
2024-02-16,11.945,11.945,11.79,11.79,410711.0
2024-02-19,11.78,11.79,11.705,11.725,165940.0
2024-02-20,11.745,11.745,11.655,11.685,174611.0
2024-02-21,11.395,11.405,11.175,11.185,294363.0
2024-02-22,11.105,11.185,11.06,11.155,222344.0
2024-02-23,11.23,11.3,11.22,11.27,156107.0
2024-02-26,11.33,11.385,11.32,11.33,280050.0
2024-02-27,11.53,11.55,11.49,11.53,231479.0
2024-02-28,11.55,11.625,11.54,11.6,131192.0
2024-02-29,11.635,11.725,11.635,11.705,219628.0
2024-03-01,11.77,11.77,11.705,11.705,176104.0
2024-03-04,11.77,11.77,11.725,11.745,111716.0
2024-03-05,11.755,11.8,11.735,11.765,107560.0
2024-03-06,11.81,11.86,11.79,11.8,124780.0
2024-03-07,11.62,11.62,11.455,11.455,273081.0
2024-03-08,11.53,11.59,11.53,11.57,235206.0
2024-03-11,11.485,11.49,11.445,11.455,198412.0
2024-03-12,11.55,11.6,11.53,11.59,150496.0
2024-03-13,11.59,11.635,11.56,11.57,149489.0
2024-03-14,11.57,11.58,11.52,11.58,199033.0
2024-03-15,11.49,11.57,11.49,11.55,150250.0
2024-03-18,11.49,11.49,11.34,11.405,131656.0
2024-03-19,11.345,11.385,11.3,11.385,254411.0
2024-03-20,11.365,11.365,11.3,11.33,115731.0
2024-03-21,11.365,11.455,11.345,11.365,120409.0
2024-03-22,11.475,11.56,11.465,11.56,157715.0
2024-03-25,11.485,11.485,11.405,11.425,256803.0
2024-03-26,11.425,11.425,11.355,11.375,158466.0
2024-03-27,11.395,11.485,11.395,11.465,153553.0
2024-03-28,11.435,11.445,11.365,11.375,179273.0
2024-04-02,11.445,11.54,11.445,11.49,160914.0
2024-04-03,11.395,11.425,11.31,11.32,139601.0
2024-04-04,11.32,11.375,11.3,11.3,133787.0
2024-04-05,11.165,11.165,11.095,11.115,152225.0
2024-04-08,11.2,11.26,11.185,11.21,197675.0
2024-04-09,11.21,11.22,11.165,11.195,140708.0
2024-04-10,11.25,11.25,11.21,11.21,78032.0
2024-04-11,11.24,11.3,11.24,11.25,156415.0
2024-04-12,11.31,11.405,11.31,11.355,313470.0
2024-04-15,11.3,11.3,11.23,11.27,218851.0
2024-04-16,11.075,11.085,11.0,11.01,202560.0
2024-04-17,11.06,11.095,11.03,11.03,142762.0
2024-04-18,10.95,10.96,10.905,10.95,129415.0
2024-04-19,10.905,10.905,10.785,10.875,206511.0
2024-04-22,10.915,10.94,10.875,10.92,125811.0
2024-04-23,10.96,10.96,10.895,10.92,164664.0
2024-04-24,11.115,11.125,11.04,11.065,141697.0
2024-04-26,11.105,11.105,10.99,10.99,192476.0
2024-04-29,11.115,11.155,11.095,11.145,131219.0
2024-04-30,11.095,11.155,11.06,11.155,101725.0
2024-05-01,11.085,11.095,11.04,11.065,152066.0
2024-05-02,11.06,11.075,11.05,11.05,79944.0
2024-05-03,10.96,10.97,10.845,10.845,232039.0
2024-05-06,10.865,10.875,10.845,10.865,188407.0
2024-05-07,10.95,11.04,10.95,11.02,135481.0
2024-05-08,11.05,11.05,11.0,11.04,114257.0
2024-05-09,10.97,11.0,10.95,10.95,139421.0
2024-05-10,10.94,10.95,10.915,10.92,109431.0
2024-05-13,10.92,11.0,10.92,11.0,122684.0
2024-05-14,11.01,11.06,11.01,11.04,123194.0
2024-05-15,11.075,11.135,11.06,11.065,142349.0
2024-05-16,11.155,11.24,11.155,11.2,207871.0
2024-05-17,11.165,11.175,11.125,11.155,100012.0
2024-05-20,11.125,11.135,11.065,11.075,109530.0
2024-05-21,11.075,11.105,11.06,11.075,166435.0
2024-05-22,11.105,11.125,11.085,11.115,137539.0
2024-05-23,11.155,11.24,11.155,11.23,141266.0
2024-05-24,11.185,11.185,11.095,11.125,156360.0
2024-05-27,11.135,11.145,11.105,11.145,100547.0
2024-05-28,11.145,11.185,11.095,11.095,211893.0
2024-05-29,10.97,10.97,10.92,10.94,249792.0
2024-05-30,10.92,10.94,10.895,10.93,129217.0
2024-05-31,10.73,10.74,10.66,10.67,231188.0
2024-06-03,10.65,10.72,10.64,10.7,174821.0
2024-06-04,10.535,10.535,10.49,10.495,292318.0
2024-06-05,10.525,10.605,10.525,10.545,235486.0
2024-06-06,10.67,10.72,10.66,10.71,133897.0
2024-06-07,10.68,10.74,10.68,10.71,804942.0
2024-06-11,10.915,10.93,10.895,10.93,424292.0
2024-06-12,10.99,10.99,10.94,10.94,150453.0
2024-06-13,11.02,11.095,11.02,11.065,215602.0
2024-06-14,10.98,11.03,10.94,11.03,166633.0
2024-06-17,11.0,11.03,10.97,11.02,454234.0
2024-06-18,11.04,11.105,11.04,11.075,185063.0
2024-06-19,10.94,10.97,10.905,10.94,268843.0
2024-06-20,10.915,10.95,10.895,10.94,165941.0
2024-06-21,10.915,10.96,10.915,10.92,162910.0
2024-06-24,10.96,11.02,10.96,10.98,280952.0
2024-06-25,10.96,10.99,10.93,10.95,203182.0
2024-06-26,10.97,11.03,10.93,10.94,194692.0
2024-06-27,10.96,10.96,10.895,10.905,130319.0
2024-06-28,11.2,11.31,11.19,11.3,227032.0
2024-07-01,11.28,11.355,11.19,11.28,201305.0
2024-07-02,11.28,11.315,11.26,11.3,196170.0
2024-07-03,11.305,11.345,11.29,11.305,207923.0
2024-07-04,11.335,11.335,11.29,11.305,154540.0
2024-07-05,11.29,11.315,11.28,11.305,112705.0
2024-07-08,11.3,11.3,11.25,11.28,164852.0
2024-07-09,11.345,11.355,11.305,11.315,130237.0
2024-07-10,11.2,11.21,11.17,11.2,106303.0
2024-07-11,11.19,11.19,11.14,11.17,130427.0
2024-07-12,11.2,11.21,11.16,11.2,159685.0
2024-07-15,11.27,11.345,11.27,11.345,112605.0
2024-07-16,11.385,11.475,11.385,11.425,230115.0
2024-07-17,11.475,11.52,11.435,11.455,257740.0
2024-07-18,11.3,11.425,11.28,11.305,220705.0
2024-07-19,11.3,11.305,11.25,11.28,160438.0
2024-07-22,11.16,11.22,11.14,11.17,206855.0
2024-07-23,11.21,11.21,11.17,11.18,151168.0
2024-07-24,11.24,11.3,11.24,11.27,172438.0
2024-07-25,11.125,11.18,11.105,11.14,195455.0
2024-07-26,11.16,11.26,11.16,11.21,124520.0
2024-07-29,11.24,11.3,11.24,11.26,241098.0
2024-07-30,11.23,11.27,11.2,11.23,186853.0
2024-07-31,11.21,11.345,11.19,11.345,225988.0
2024-08-01,11.345,11.385,11.305,11.345,135209.0
2024-08-02,11.18,11.19,11.045,11.045,299921.0
2024-08-05,10.78,10.78,10.43,10.51,342614.0
2024-08-06,10.655,10.83,10.655,10.745,267840.0
2024-08-07,10.755,10.81,10.695,10.755,254468.0
2024-08-08,10.735,10.78,10.665,10.665,203329.0
2024-08-09,10.985,11.005,10.91,10.975,214385.0
2024-08-12,11.105,11.15,11.095,11.15,170246.0
2024-08-13,11.085,11.105,11.035,11.065,187172.0
2024-08-14,11.17,11.23,11.16,11.18,108903.0
2024-08-15,11.385,11.475,11.385,11.385,117155.0
2024-08-16,11.55,11.57,11.53,11.56,167855.0
2024-08-19,11.5,11.55,11.445,11.475,130818.0
2024-08-20,11.52,11.6,11.52,11.6,94355.0
2024-08-21,11.56,11.61,11.53,11.58,194729.0
2024-08-22,11.61,11.65,11.61,11.63,115136.0
2024-08-23,11.6,11.61,11.57,11.57,93357.0
2024-08-26,11.53,11.58,11.53,11.57,129409.0
2024-08-27,11.49,11.52,11.475,11.48,182539.0
2024-08-28,11.51,11.54,11.465,11.51,159957.0
2024-08-29,11.335,11.345,11.29,11.335,146128.0
2024-08-30,11.465,11.52,11.465,11.48,96201.0
2024-09-02,11.58,11.62,11.57,11.6,153232.0
2024-09-03,11.58,11.655,11.55,11.655,212210.0
2024-09-04,11.375,11.405,11.28,11.3,309292.0
2024-09-05,11.27,11.305,11.24,11.25,199901.0
2024-09-06,11.17,11.17,11.095,11.115,161880.0
2024-09-09,11.005,11.055,10.985,11.035,70286.0
2024-09-10,11.045,11.085,11.015,11.015,78749.0
2024-09-11,11.14,11.16,11.085,11.095,78217.0
2024-09-12,11.24,11.29,11.24,11.24,121614.0
2024-09-13,11.325,11.375,11.325,11.355,114201.0
2024-09-16,11.435,11.465,11.405,11.415,134231.0
2024-09-17,11.435,11.455,11.405,11.405,109695.0
2024-09-18,11.355,11.355,11.305,11.305,90807.0
2024-09-19,11.305,11.345,11.28,11.3,291040.0
2024-09-20,11.395,11.415,11.315,11.335,169037.0
2024-09-23,11.48,11.57,11.48,11.53,239808.0
2024-09-24,11.51,11.54,11.455,11.52,115959.0
2024-09-25,11.455,11.475,11.375,11.425,169521.0
2024-09-26,11.49,11.5,11.455,11.475,178982.0
2024-09-27,11.425,11.445,11.385,11.435,108654.0
2024-09-30,11.385,11.425,11.28,11.28,144387.0
2024-10-01,11.305,11.345,11.3,11.305,89954.0
2024-10-02,11.23,11.23,11.15,11.18,174626.0
2024-10-03,11.29,11.315,11.25,11.3,262197.0
2024-10-04,11.325,11.445,11.325,11.445,134935.0
2024-10-07,11.63,11.64,11.58,11.61,205029.0
2024-10-08,11.59,11.63,11.55,11.59,152584.0
2024-10-09,11.765,11.825,11.745,11.745,220797.0
2024-10-10,12.055,12.065,12.015,12.025,229057.0
2024-10-11,12.175,12.21,12.165,12.175,177862.0
2024-10-14,12.23,12.26,12.22,12.26,116342.0
2024-10-15,12.27,12.32,12.26,12.3,148765.0
2024-10-16,12.3,12.3,12.23,12.25,88918.0
2024-10-17,12.31,12.34,12.22,12.24,183280.0
2024-10-18,12.27,12.3,12.24,12.26,100201.0
2024-10-21,12.26,12.29,12.23,12.24,154076.0
2024-10-22,12.3,12.33,12.22,12.22,150500.0
2024-10-23,12.22,12.25,12.18,12.22,127369.0
2024-10-24,12.105,12.105,12.045,12.055,166905.0
2024-10-25,12.145,12.19,12.105,12.19,222746.0
2024-10-28,12.26,12.35,12.23,12.35,191993.0
2024-10-29,12.35,12.385,12.32,12.375,123298.0
2024-10-30,12.395,12.495,12.395,12.475,143427.0
2024-10-31,12.32,12.395,12.27,12.29,235905.0
2024-11-01,12.105,12.125,12.055,12.105,165970.0
2024-11-04,12.145,12.145,12.015,12.035,141668.0
2024-11-05,12.055,12.105,12.045,12.055,121769.0
2024-11-06,12.125,12.56,12.125,12.515,181618.0
2024-11-07,12.725,12.725,12.59,12.59,189186.0
2024-11-08,12.54,12.6,12.54,12.57,103733.0
2024-11-11,12.735,12.89,12.735,12.835,159571.0
2024-11-12,13.01,13.03,12.95,12.99,142290.0
2024-11-13,13.055,13.115,13.04,13.04,133663.0
2024-11-14,13.135,13.165,13.075,13.115,140977.0
2024-11-15,12.93,12.93,12.775,12.775,144560.0
2024-11-18,12.54,12.62,12.54,12.58,109984.0
2024-11-19,12.465,12.505,12.435,12.475,136997.0
2024-11-20,12.495,12.55,12.495,12.55,96249.0
2024-11-21,12.56,12.59,12.505,12.515,92928.0
2024-11-22,12.805,12.92,12.785,12.92,120279.0
2024-11-25,12.89,12.97,12.89,12.93,137870.0
2024-11-26,12.94,13.02,12.94,12.96,83409.0
2024-11-27,13.075,13.145,13.0,13.01,173513.0
2024-11-28,12.875,12.88,12.825,12.845,111914.0
2024-11-29,12.88,12.93,12.815,12.815,142031.0
2024-12-02,12.855,12.865,12.825,12.825,117744.0
2024-12-03,12.98,13.02,12.94,12.99,95273.0
2024-12-04,13.115,13.27,13.055,13.23,180353.0
2024-12-05,13.37,13.37,13.33,13.34,153000.0
2024-12-06,13.32,13.38,13.29,13.37,90033.0
2024-12-09,13.515,13.555,13.495,13.515,104065.0
2024-12-10,13.37,13.38,13.26,13.35,123414.0
2024-12-11,13.23,13.28,13.225,13.28,146572.0
2024-12-12,13.38,13.465,13.34,13.38,132231.0
2024-12-13,13.515,13.64,13.515,13.6,160640.0
2024-12-16,13.61,13.69,13.61,13.68,129580.0
2024-12-17,13.925,14.05,13.885,14.05,152148.0
2024-12-18,13.915,13.99,13.825,13.99,154274.0
2024-12-19,13.545,13.73,13.445,13.475,259672.0
2024-12-20,13.545,13.545,13.415,13.435,278450.0
2024-12-23,13.565,13.69,13.565,13.62,202852.0
2024-12-24,13.64,13.75,13.64,13.75,66423.0
2024-12-27,13.815,14.0,13.805,13.98,145018.0
2024-12-30,13.805,13.825,13.68,13.68,115369.0
2024-12-31,13.61,13.845,13.575,13.63,74951.0
2025-01-02,13.98,13.98,13.555,13.66,85419.0
2025-01-03,13.69,13.71,13.61,13.61,86745.0
2025-01-06,13.795,13.795,13.64,13.71,172293.0
2025-01-07,13.765,13.785,13.66,13.66,85418.0
2025-01-08,13.63,13.67,13.58,13.59,153457.0
2025-01-09,13.61,13.72,13.61,13.67,96824.0
2025-01-10,13.68,13.72,13.6,13.67,165913.0
2025-01-13,13.67,13.69,13.59,13.64,127376.0
2025-01-14,13.565,13.63,13.565,13.575,250412.0
2025-01-15,13.61,13.66,13.6,13.62,75190.0
2025-01-16,13.71,13.805,13.71,13.765,127077.0
2025-01-17,13.765,13.855,13.765,13.825,142701.0
2025-01-20,13.885,13.885,13.785,13.805,177339.0
2025-01-21,13.805,13.815,13.74,13.775,165304.0
2025-01-22,13.93,14.05,13.93,14.05,152732.0
2025-01-23,14.1,14.165,14.1,14.145,107268.0
2025-01-24,14.1,14.165,13.98,14.01,123138.0
2025-01-28,13.73,13.875,13.73,13.855,132581.0
2025-01-29,14.205,14.38,14.205,14.36,150193.0
2025-01-30,14.225,14.32,14.155,14.31,235620.0
2025-01-31,14.44,14.505,14.39,14.41,164549.0
2025-02-03,14.545,14.545,14.135,14.205,216966.0
2025-02-04,14.455,14.455,14.36,14.36,137251.0
2025-02-05,14.575,14.575,14.465,14.465,129044.0
2025-02-06,14.585,14.71,14.585,14.67,133117.0
2025-02-07,14.64,14.74,14.64,14.68,214570.0
2025-02-10,14.825,14.825,14.69,14.74,293373.0
2025-02-11,14.875,14.945,14.875,14.905,127127.0
2025-02-12,14.905,14.905,14.78,14.78,155198.0
2025-02-13,14.875,15.04,14.81,15.0,190453.0
2025-02-14,15.03,15.06,14.935,14.935,262088.0
2025-02-17,14.955,15.06,14.895,14.925,212601.0
2025-02-18,15.04,15.06,14.975,15.0,124400.0
2025-02-19,15.04,15.06,14.975,14.975,192270.0
2025-02-20,14.965,14.975,14.815,14.815,188553.0
2025-02-21,14.64,14.64,14.475,14.475,222348.0
2025-02-24,14.225,14.225,14.06,14.105,58014.0
2025-02-25,14.1,14.105,13.93,13.96,241648.0
2025-02-26,13.905,13.95,13.845,13.915,196764.0
2025-02-27,14.1,14.165,14.09,14.165,151586.0
2025-02-28,14.0,14.02,13.925,13.99,173579.0
2025-03-03,14.0,14.195,14.0,14.125,254748.0
2025-03-04,13.99,14.135,13.97,14.07,376588.0
2025-03-05,13.99,14.07,13.925,14.01,251899.0
2025-03-06,14.0,14.05,13.99,14.02,143086.0
2025-03-07,13.865,13.895,13.805,13.885,199484.0
2025-03-10,13.785,13.805,13.72,13.765,131208.0
2025-03-11,13.415,13.475,13.185,13.33,426089.0
2025-03-12,13.4,13.475,13.4,13.415,238613.0
2025-03-13,13.425,13.445,13.28,13.28,237588.0
2025-03-14,13.23,13.35,13.23,13.34,233409.0
2025-03-17,13.455,13.495,13.415,13.475,149709.0
2025-03-18,13.6,13.65,13.565,13.61,134924.0
2025-03-19,13.61,13.68,13.61,13.62,95630.0
2025-03-20,13.815,13.905,13.795,13.905,109233.0
2025-03-21,13.71,13.73,13.65,13.73,182733.0
2025-03-24,13.805,13.805,13.75,13.795,136205.0
2025-03-25,13.905,13.905,13.855,13.885,218863.0
2025-03-26,14.02,14.09,13.99,14.03,118451.0
2025-03-27,13.805,13.825,13.755,13.775,110942.0
2025-03-28,13.63,13.69,13.565,13.64,120590.0
2025-03-31,13.38,13.38,13.185,13.215,46643.0
2025-04-01,13.3,13.4,13.25,13.27,139911.0
2025-04-02,13.415,13.475,13.32,13.33,123485.0
2025-04-03,13.125,13.225,13.05,13.225,232762.0
2025-04-04,12.765,12.93,12.765,12.855,321061.0
2025-04-07,12.105,12.35,12.055,12.21,713146.0
2025-04-08,12.795,12.96,12.69,12.69,265111.0
2025-04-09,12.7,12.705,12.445,12.53,260037.0
2025-04-10,13.66,13.815,13.39,13.425,351951.0
2025-04-11,13.125,13.31,12.9,13.29,205556.0
2025-04-14,13.32,13.38,13.215,13.28,138792.0
2025-04-15,13.175,13.185,13.01,13.03,143597.0
2025-04-16,13.165,13.165,12.96,12.96,114084.0
2025-04-17,12.96,13.165,12.95,13.145,130443.0
2025-04-22,12.835,13.03,12.445,12.475,250025.0
2025-04-23,12.88,13.0,12.865,12.875,204465.0
2025-04-24,13.115,13.115,13.02,13.02,144129.0
2025-04-28,13.435,13.535,13.405,13.425,200510.0
2025-04-29,13.575,13.6,13.475,13.575,132543.0
2025-04-30,13.69,13.75,13.63,13.65,157877.0
2025-05-01,13.835,13.93,13.835,13.905,203824.0
2025-05-02,13.875,13.95,13.815,13.865,175728.0
2025-05-05,13.905,13.905,13.74,13.75,121094.0
2025-05-06,13.905,13.94,13.865,13.885,85571.0
2025-05-07,13.93,14.05,13.93,13.98,213024.0
2025-05-08,14.0,14.09,13.915,14.04,151436.0
2025-05-09,14.235,14.275,14.175,14.175,160247.0
2025-05-12,14.205,14.3,14.195,14.29,197675.0
2025-05-13,14.535,14.565,14.41,14.455,186114.0
2025-05-14,14.555,14.555,14.42,14.475,136349.0
2025-05-15,14.505,14.555,14.455,14.465,105224.0
2025-05-16,14.605,14.72,14.595,14.595,103915.0
2025-05-19,14.68,14.8,14.595,14.63,151190.0
2025-05-20,14.78,14.78,14.66,14.68,95228.0
2025-05-21,14.7,14.78,14.615,14.615,150940.0
2025-05-22,14.585,14.605,14.515,14.535,136171.0
2025-05-23,14.74,14.79,14.7,14.71,125648.0
2025-05-26,14.68,14.69,14.565,14.575,146026.0
2025-05-27,14.68,14.73,14.65,14.73,107818.0
2025-05-28,14.815,14.825,14.73,14.76,141512.0
2025-05-29,14.825,14.965,14.81,14.955,163840.0
2025-05-30,14.63,14.66,14.535,14.615,194140.0
2025-06-02,14.77,14.77,14.64,14.65,177658.0
2025-06-03,14.71,14.845,14.71,14.825,123584.0
2025-06-04,14.975,14.985,14.885,14.975,161648.0
2025-06-05,14.915,14.935,14.835,14.855,146078.0
2025-06-06,14.875,14.955,14.845,14.925,93816.0
2025-06-10,14.875,14.935,14.79,14.825,407294.0
2025-06-11,14.78,14.79,14.7,14.7,140531.0
2025-06-12,14.8,14.835,14.73,14.78,148077.0
2025-06-13,14.8,14.8,14.66,14.76,162255.0
2025-06-16,14.74,14.875,14.74,14.865,181463.0
2025-06-17,14.875,14.895,14.78,14.815,130620.0
2025-06-18,14.895,15.04,14.895,14.975,143773.0
2025-06-19,14.895,14.905,14.815,14.845,113213.0
2025-06-20,14.845,14.875,14.81,14.855,136231.0
2025-06-23,14.825,14.945,14.75,14.885,140561.0
2025-06-24,15.06,15.185,15.06,15.13,215367.0
2025-06-25,15.14,15.14,15.01,15.09,405831.0
2025-06-26,15.14,15.175,15.09,15.14,221516.0
2025-06-27,15.175,15.255,15.165,15.255,160670.0
2025-06-30,15.245,15.255,15.155,15.235,199411.0
2025-07-01,15.57,15.6,15.24,15.25,346397.0
2025-07-02,15.06,15.08,15.01,15.06,173901.0
2025-07-03,15.05,15.08,15.02,15.07,193416.0
2025-07-04,15.3,15.32,15.27,15.27,172372.0
2025-07-07,15.3,15.45,15.3,15.4,191138.0
2025-07-08,15.44,15.46,15.35,15.39,188161.0
2025-07-09,15.4,15.45,15.31,15.31,119775.0
2025-07-10,15.49,15.49,15.36,15.36,205831.0
2025-07-11,15.1,15.25,14.81,14.85,328858.0
2025-07-14,14.66,14.66,14.56,14.62,221551.0
2025-07-15,14.77,14.93,14.77,14.92,185339.0
2025-07-16,14.88,14.9,14.84,14.88,194186.0
2025-07-17,14.9,15.02,14.89,15.01,212730.0
2025-07-18,15.1,15.18,15.1,15.15,199532.0
2025-07-21,15.15,15.2,15.14,15.17,156170.0
2025-07-22,15.2,15.28,15.18,15.2,181659.0
2025-07-23,15.07,15.13,15.03,15.08,207032.0
2025-07-24,15.02,15.07,14.92,14.94,228948.0
2025-07-25,15.0,15.06,14.96,15.03,152616.0
2025-07-28,15.12,15.22,15.12,15.22,314721.0
2025-07-29,15.15,15.18,15.13,15.15,127459.0
2025-07-30,15.18,15.23,15.15,15.22,152207.0
2025-07-31,15.25,15.29,15.15,15.15,263088.0
2025-08-01,15.04,15.05,14.97,14.97,199108.0
2025-08-04,14.74,14.74,14.67,14.74,206650.0
2025-08-05,14.95,15.03,14.95,15.02,194779.0
2025-08-06,14.97,14.97,14.72,14.77,233563.0
2025-08-07,14.77,14.82,14.72,14.76,210254.0
2025-08-08,14.66,14.66,14.5,14.5,278093.0
2025-08-11,14.5,14.6,14.46,14.5,180728.0
2025-08-12,14.5,14.53,14.44,14.53,178459.0
2025-08-13,14.7,14.73,14.68,14.71,185954.0
2025-08-14,14.74,14.75,14.68,14.72,172036.0
2025-08-15,14.66,14.72,14.63,14.67,211201.0
2025-08-18,14.68,14.72,14.66,14.68,184497.0
2025-08-19,14.78,14.83,14.77,14.79,206252.0
2025-08-20,14.75,14.77,14.7,14.7,122102.0
2025-08-21,14.87,14.89,14.79,14.83,168555.0
2025-08-22,14.81,14.83,14.78,14.83,153373.0
2025-08-25,14.85,14.88,14.81,14.84,197077.0
2025-08-26,14.79,14.83,14.67,14.77,229559.0
2025-08-27,14.79,14.83,14.76,14.8,176190.0
2025-08-28,14.8,14.84,14.76,14.82,153686.0
2025-08-29,15.0,15.03,14.95,14.97,140582.0
2025-09-01,14.86,14.88,14.81,14.83,179923.0
2025-09-02,14.82,14.86,14.8,14.8,103385.0
2025-09-03,14.74,14.76,14.67,14.72,189330.0
2025-09-04,14.67,14.72,14.66,14.67,162835.0
2025-09-05,14.73,14.79,14.73,14.77,121002.0
2025-09-08,14.88,14.93,14.85,14.85,134487.0
2025-09-09,15.0,15.08,14.98,14.99,147897.0
2025-09-10,15.04,15.04,15.0,15.0,130429.0
2025-09-11,15.02,15.11,15.02,15.1,216252.0
2025-09-12,15.07,15.1,15.02,15.1,134789.0
2025-09-15,15.04,15.09,14.93,15.01,225070.0
2025-09-16,15.08,15.15,15.05,15.14,199153.0
2025-09-17,15.0,15.01,14.96,14.98,138244.0
2025-09-18,15.06,15.19,15.06,15.13,130367.0
2025-09-19,15.36,15.47,15.36,15.42,144194.0
2025-09-22,15.49,15.51,15.44,15.44,249483.0
2025-09-23,15.49,15.52,15.44,15.47,168834.0
2025-09-24,15.35,15.35,15.25,15.26,157911.0
2025-09-25,15.28,15.32,15.25,15.29,124573.0
2025-09-26,15.32,15.34,15.26,15.28,119039.0
2025-09-29,15.39,15.41,15.36,15.38,134669.0
2025-09-30,15.38,15.39,15.28,15.28,137503.0
2025-10-01,15.27,15.3,15.17,15.18,144245.0
2025-10-02,15.26,15.46,15.26,15.38,242816.0
2025-10-03,15.49,15.59,15.45,15.56,130795.0
2025-10-06,15.52,15.56,15.43,15.49,122841.0
2025-10-07,15.49,15.5,15.43,15.44,174271.0
2025-10-08,15.39,15.45,15.34,15.43,215042.0
2025-10-09,15.7,15.78,15.65,15.66,200427.0
2025-10-10,15.76,15.79,15.73,15.73,112027.0
2025-10-13,15.55,15.61,15.54,15.56,201317.0
2025-10-14,15.6,15.7,15.6,15.67,163972.0
2025-10-15,15.6,15.6,15.48,15.51,258345.0
2025-10-16,15.47,15.49,15.4,15.48,188479.0
2025-10-17,15.28,15.34,15.25,15.25,231028.0
2025-10-20,15.3,15.44,15.28,15.44,139732.0
2025-10-21,15.55,15.6,15.54,15.57,157013.0
2025-10-22,15.69,15.74,15.68,15.69,198117.0
2025-10-23,15.65,15.69,15.58,15.64,104934.0
2025-10-24,15.72,15.79,15.72,15.77,93906.0
2025-10-27,15.83,15.86,15.81,15.83,142425.0
2025-10-28,15.73,15.73,15.65,15.65,200837.0
2025-10-29,15.65,15.7,15.57,15.65,152878.0
2025-10-30,15.5,15.65,15.37,15.37,187667.0
2025-10-31,15.52,15.61,15.45,15.53,164210.0
2025-11-03,15.57,15.73,15.57,15.67,166912.0
2025-11-04,15.67,15.7,15.56,15.58,141496.0
2025-11-05,15.43,15.49,15.34,15.39,216090.0
2025-11-06,15.35,15.39,15.26,15.28,148077.0
2025-11-07,15.29,15.34,15.27,15.27,167706.0
2025-11-10,15.41,15.49,15.4,15.46,168539.0
2025-11-11,15.51,15.61,15.51,15.56,104764.0
2025-11-12,15.65,15.69,15.57,15.64,117565.0
2025-11-13,15.5,15.63,15.37,15.49,171850.0
2025-11-14,15.21,15.25,15.13,15.15,195662.0
2025-11-17,15.15,15.23,15.05,15.1,172412.0
2025-11-18,15.07,15.08,14.93,14.97,180768.0
2025-11-19,14.88,14.96,14.85,14.91,150693.0
2025-11-20,15.0,15.13,15.0,15.05,166382.0
2025-11-21,14.7,14.78,14.67,14.76,167920.0
2025-11-24,14.74,14.77,14.61,14.61,143150.0
2025-11-25,14.8,14.87,14.8,14.83,112919.0
2025-11-26,14.97,15.04,14.97,15.02,139118.0