Date,Open,High,Low,Close,Volume
2014-11-19,1.76,1.78,1.66,1.74,14576672.0
2014-11-20,1.755,1.865,1.745,1.86,1768464.0
2014-11-21,1.86,1.905,1.8,1.895,1533421.0
2014-11-24,1.905,1.905,1.825,1.855,660460.0
2014-11-25,1.85,1.885,1.83,1.88,1086929.0
2014-11-26,1.86,1.865,1.8,1.825,360446.0
2014-11-27,1.825,1.88,1.805,1.88,391501.0
2014-11-28,1.85,1.85,1.835,1.835,170124.0
2014-12-01,1.835,1.835,1.825,1.825,425919.0
2014-12-02,1.815,1.85,1.81,1.84,189876.0
2014-12-03,1.835,1.85,1.83,1.85,351834.0
2014-12-04,1.84,1.885,1.835,1.85,498958.0
2014-12-05,1.85,1.875,1.845,1.86,409964.0
2014-12-08,1.86,1.955,1.855,1.92,369018.0
2014-12-09,1.905,1.92,1.875,1.885,120872.0
2014-12-10,1.885,1.885,1.84,1.86,319455.0
2014-12-11,1.855,1.925,1.855,1.9,163030.0
2014-12-12,1.905,1.935,1.9,1.905,142871.0
2014-12-15,1.925,1.935,1.895,1.9,206441.0
2014-12-16,1.9,1.93,1.89,1.905,61657.0
2014-12-17,1.89,1.91,1.89,1.905,220013.0
2014-12-18,1.905,1.925,1.89,1.89,154636.0
2014-12-19,1.89,1.925,1.89,1.925,100976.0
2014-12-22,1.925,1.965,1.925,1.94,147191.0
2014-12-23,1.94,1.965,1.935,1.94,155898.0
2014-12-24,1.965,1.965,1.94,1.945,88590.0
2014-12-29,1.965,1.965,1.95,1.95,45545.0
2014-12-30,1.965,1.965,1.955,1.955,11971.0
2014-12-31,1.965,1.97,1.955,1.965,60518.0
2015-01-02,1.965,1.99,1.955,1.985,46008.0
2015-01-05,1.99,2.0,1.97,1.97,99772.0
2015-01-06,1.955,1.98,1.955,1.975,424401.0
2015-01-07,1.975,2.02,1.97,1.995,166100.0
2015-01-08,2.01,2.105,2.01,2.05,303182.0
2015-01-09,2.065,2.095,2.065,2.095,126721.0
2015-01-12,2.08,2.16,2.08,2.135,155113.0
2015-01-13,2.14,2.14,2.045,2.105,91099.0
2015-01-14,2.075,2.09,2.01,2.01,73437.0
2015-01-15,1.99,2.02,1.965,1.995,74533.0
2015-01-16,1.98,2.025,1.98,2.02,51075.0
2015-01-19,2.025,2.04,2.0,2.02,54814.0
2015-01-20,2.02,2.06,2.02,2.06,121926.0
2015-01-21,2.035,2.06,2.03,2.045,108841.0
2015-01-22,2.045,2.07,2.025,2.045,169112.0
2015-01-23,2.045,2.12,2.02,2.06,102818.0
2015-01-27,2.115,2.155,2.105,2.14,120556.0
2015-01-28,2.13,2.14,2.12,2.14,81121.0
2015-01-29,2.13,2.155,2.12,2.15,111378.0
2015-01-30,2.13,2.13,2.09,2.105,168060.0
2015-02-02,2.105,2.125,2.075,2.105,130060.0
2015-02-03,2.12,2.175,2.12,2.175,239425.0
2015-02-04,2.24,2.325,2.21,2.295,440552.0
2015-02-05,2.29,2.385,2.27,2.38,187936.0
2015-02-06,2.385,2.4,2.36,2.385,246913.0
2015-02-09,2.385,2.39,2.28,2.28,387543.0
2015-02-10,2.3,2.32,2.25,2.26,233716.0
2015-02-11,2.325,2.35,2.29,2.3,193679.0
2015-02-12,2.325,2.35,2.275,2.295,184405.0
2015-02-13,2.3,2.3,2.265,2.28,174408.0
2015-02-16,2.295,2.41,2.27,2.4,353216.0
2015-02-17,2.4,2.4,2.355,2.38,136050.0
2015-02-18,2.38,2.46,2.355,2.435,232294.0
2015-02-19,2.44,2.465,2.41,2.45,164245.0
2015-02-20,2.51,2.51,2.455,2.465,184146.0
2015-02-23,2.48,2.55,2.48,2.525,104280.0
2015-02-24,2.525,2.535,2.465,2.495,173565.0
2015-02-25,2.505,2.505,2.455,2.475,229860.0
2015-02-26,2.475,2.475,2.305,2.465,614038.0
2015-02-27,2.475,2.69,2.475,2.645,757979.0
2015-03-02,2.625,2.685,2.625,2.645,178724.0
2015-03-03,2.665,2.825,2.665,2.775,118977.0
2015-03-04,2.745,2.76,2.7,2.7,236940.0
2015-03-05,2.685,2.76,2.685,2.72,67349.0
2015-03-06,2.785,2.785,2.685,2.72,79034.0
2015-03-09,2.685,2.69,2.615,2.655,176501.0
2015-03-10,2.665,2.68,2.57,2.575,326742.0
2015-03-11,2.565,2.605,2.565,2.6,395979.0
2015-03-12,2.605,2.665,2.605,2.635,339532.0
2015-03-13,2.65,2.745,2.625,2.66,161973.0
2015-03-16,2.66,2.73,2.66,2.685,93280.0
2015-03-17,2.705,2.785,2.69,2.77,227774.0
2015-03-18,2.775,2.825,2.77,2.815,247702.0
2015-03-19,2.82,2.94,2.805,2.825,446464.0
2015-03-20,2.83,2.83,2.75,2.77,812890.0
2015-03-23,2.765,2.775,2.735,2.765,61983.0
2015-03-24,2.77,2.81,2.74,2.785,130283.0
2015-03-25,2.775,2.79,2.75,2.785,191751.0
2015-03-26,2.775,2.88,2.775,2.83,242301.0
2015-03-27,2.83,2.86,2.785,2.83,94054.0
2015-03-30,2.815,2.83,2.785,2.795,48437.0
2015-03-31,2.805,2.83,2.765,2.77,85628.0
2015-04-01,2.775,2.85,2.71,2.72,265373.0
2015-04-02,2.74,2.74,2.605,2.635,1020904.0
2015-04-07,2.66,2.69,2.515,2.535,756662.0
2015-04-08,2.55,2.605,2.51,2.55,453798.0
2015-04-09,2.55,2.56,2.465,2.495,461156.0
2015-04-10,2.52,2.575,2.52,2.55,610541.0
2015-04-13,2.565,2.61,2.55,2.56,293522.0
2015-04-14,2.56,2.66,2.56,2.66,253137.0
2015-04-15,2.66,2.685,2.645,2.66,256242.0
2015-04-16,2.655,2.68,2.615,2.64,206837.0
2015-04-17,2.655,2.675,2.605,2.62,120768.0
2015-04-20,2.615,2.665,2.565,2.6,231267.0
2015-04-21,2.58,2.61,2.55,2.55,322097.0
2015-04-22,2.575,2.575,2.52,2.55,259089.0
2015-04-23,2.55,2.55,2.435,2.545,258596.0
2015-04-24,2.545,2.555,2.505,2.545,168881.0
2015-04-27,2.525,2.57,2.52,2.55,271417.0
2015-04-28,2.535,2.545,2.49,2.52,72455.0
2015-04-29,2.49,2.505,2.43,2.445,153332.0
2015-04-30,2.435,2.445,2.38,2.445,209091.0
2015-05-01,2.445,2.505,2.41,2.435,81387.0
2015-05-04,2.465,2.47,2.43,2.46,87915.0
2015-05-05,2.46,2.55,2.45,2.46,99257.0
2015-05-06,2.48,2.48,2.365,2.385,136273.0
2015-05-07,2.375,2.485,2.35,2.465,264515.0
2015-05-08,2.45,2.495,2.35,2.445,233174.0
2015-05-11,2.465,2.465,2.375,2.405,163702.0
2015-05-12,2.395,2.56,2.39,2.56,527165.0
2015-05-13,2.625,2.66,2.605,2.61,587662.0
2015-05-14,2.625,2.635,2.565,2.59,179591.0
2015-05-15,2.59,2.645,2.565,2.645,118897.0
2015-05-18,2.65,2.655,2.6,2.64,150177.0
2015-05-19,2.625,2.645,2.605,2.625,64456.0
2015-05-20,2.64,2.66,2.6,2.635,310157.0
2015-05-21,2.65,2.785,2.625,2.76,164196.0
2015-05-22,2.785,2.785,2.73,2.745,121358.0
2015-05-25,2.72,2.72,2.635,2.66,62150.0
2015-05-26,2.66,2.73,2.66,2.68,243805.0
2015-05-27,2.69,2.745,2.685,2.74,77146.0
2015-05-28,2.73,2.74,2.7,2.725,194145.0
2015-05-29,2.745,2.83,2.73,2.775,1353248.0
2015-06-01,2.81,2.83,2.72,2.83,196426.0
2015-06-02,2.83,2.83,2.725,2.78,94402.0
2015-06-03,2.79,2.79,2.675,2.735,281577.0
2015-06-04,2.72,2.775,2.685,2.775,163036.0
2015-06-05,2.77,2.77,2.745,2.76,176488.0
2015-06-09,2.74,2.775,2.735,2.77,155127.0
2015-06-10,2.745,2.75,2.625,2.635,197857.0
2015-06-11,2.65,2.765,2.645,2.75,146195.0
2015-06-12,2.745,2.745,2.645,2.73,123456.0
2015-06-15,2.71,2.71,2.665,2.705,45772.0
2015-06-16,2.68,2.72,2.64,2.65,69738.0
2015-06-17,2.65,2.72,2.645,2.705,92949.0
2015-06-18,2.69,2.705,2.575,2.615,296843.0
2015-06-19,2.635,2.635,2.595,2.605,111745.0
2015-06-22,2.61,2.65,2.6,2.61,189762.0
2015-06-23,2.64,2.675,2.62,2.665,105505.0
2015-06-24,2.68,2.7,2.655,2.685,60073.0
2015-06-25,2.685,2.695,2.65,2.665,92375.0
2015-06-26,2.64,2.655,2.59,2.605,99840.0
2015-06-29,2.595,2.595,2.45,2.475,277671.0
2015-06-30,2.435,2.66,2.435,2.66,188565.0
2015-07-01,2.605,2.7,2.58,2.655,84703.0
2015-07-02,2.64,2.655,2.58,2.605,129673.0
2015-07-03,2.615,2.66,2.58,2.66,24978.0
2015-07-06,2.69,2.69,2.575,2.6,96526.0
2015-07-07,2.635,2.69,2.635,2.66,37630.0
2015-07-08,2.66,2.68,2.635,2.66,87662.0
2015-07-09,2.64,2.645,2.55,2.57,78894.0
2015-07-10,2.575,2.61,2.56,2.56,59823.0
2015-07-13,2.56,2.61,2.555,2.575,77245.0
2015-07-14,2.605,2.69,2.605,2.65,111798.0
2015-07-15,2.65,2.66,2.575,2.58,60661.0
2015-07-16,2.58,2.685,2.58,2.59,88847.0
2015-07-17,2.595,2.69,2.595,2.66,141841.0
2015-07-20,2.7,2.7,2.635,2.655,59113.0
2015-07-21,2.635,2.76,2.635,2.76,121480.0
2015-07-22,2.71,2.805,2.69,2.805,110481.0
2015-07-23,2.805,2.825,2.74,2.775,79558.0
2015-07-24,2.735,2.775,2.64,2.775,70509.0
2015-07-27,2.775,2.775,2.73,2.74,65300.0
2015-07-28,2.735,2.735,2.695,2.695,189136.0
2015-07-29,2.72,2.73,2.685,2.72,38098.0
2015-07-30,2.695,2.735,2.685,2.73,25883.0
2015-07-31,2.735,2.795,2.71,2.77,128472.0
2015-08-03,2.73,2.765,2.635,2.635,113184.0
2015-08-04,2.69,2.825,2.69,2.78,143674.0
2015-08-05,2.75,2.945,2.75,2.835,141315.0
2015-08-06,2.83,2.835,2.745,2.765,58985.0
2015-08-07,2.745,2.75,2.65,2.66,183402.0
2015-08-10,2.66,2.665,2.595,2.605,130157.0
2015-08-11,2.625,2.69,2.625,2.66,43689.0
2015-08-12,2.66,2.7,2.62,2.66,115502.0
2015-08-13,2.65,2.68,2.635,2.64,74048.0
2015-08-14,2.64,2.71,2.64,2.66,46908.0
2015-08-17,2.66,2.72,2.66,2.71,42984.0
2015-08-18,2.665,2.735,2.66,2.705,92941.0
2015-08-19,2.695,2.725,2.66,2.72,73187.0
2015-08-20,2.69,2.745,2.69,2.72,80548.0
2015-08-21,2.705,2.705,2.615,2.66,124434.0
2015-08-24,2.56,2.57,2.47,2.545,410319.0
2015-08-25,2.515,2.685,2.47,2.625,189352.0
2015-08-26,2.6,2.705,2.6,2.64,224952.0
2015-08-27,2.775,2.915,2.775,2.86,1110506.0
2015-08-28,2.93,3.0,2.915,2.95,432758.0
2015-08-31,2.965,3.23,2.94,3.115,595147.0
2015-09-01,3.115,3.235,3.095,3.17,489694.0
2015-09-02,3.16,3.275,3.115,3.17,256942.0
2015-09-03,3.24,3.37,3.165,3.24,201979.0
2015-09-04,3.2,3.405,3.2,3.32,532011.0
2015-09-07,3.32,3.375,3.245,3.305,83953.0
2015-09-08,3.29,3.355,3.245,3.355,144651.0
2015-09-09,3.355,3.5,3.355,3.475,274531.0
2015-09-10,3.415,3.46,3.305,3.405,137470.0
2015-09-11,3.39,3.44,3.355,3.425,158994.0
2015-09-14,3.41,3.51,3.385,3.5,176351.0
2015-09-15,3.5,3.5,3.445,3.455,319181.0
2015-09-16,3.445,3.52,3.445,3.495,130394.0
2015-09-17,3.525,3.585,3.5,3.54,180111.0
2015-09-18,3.51,3.64,3.51,3.55,201375.0
2015-09-21,3.73,3.97,3.73,3.97,357952.0
2015-09-22,3.97,4.025,3.88,3.915,377257.0
2015-09-23,3.99,4.025,3.895,3.995,325531.0
2015-09-24,4.03,4.165,3.885,3.935,297945.0
2015-09-25,3.965,3.965,3.82,3.925,237885.0
2015-09-28,3.925,4.05,3.925,4.025,237508.0
2015-09-29,4.035,4.035,3.955,3.99,218129.0
2015-09-30,3.995,4.04,3.98,3.995,774306.0
2015-10-01,4.025,4.07,4.005,4.05,493120.0
2015-10-02,4.04,4.22,4.04,4.185,612220.0
2015-10-05,4.175,4.31,4.15,4.225,162303.0
2015-10-06,4.235,4.25,3.955,3.955,371976.0
2015-10-07,3.955,4.075,3.95,4.035,492313.0
2015-10-08,4.035,4.065,4.015,4.035,336559.0
2015-10-09,4.055,4.195,4.04,4.18,335904.0
2015-10-12,4.295,4.295,4.035,4.035,239905.0
2015-10-13,4.03,4.05,3.84,3.905,470431.0
2015-10-14,3.85,3.935,3.71,3.88,630476.0
2015-10-15,3.845,3.96,3.83,3.915,289834.0
2015-10-16,3.9,4.035,3.83,3.855,197054.0
2015-10-19,3.84,3.905,3.77,3.88,188165.0
2015-10-20,3.87,3.93,3.87,3.93,147981.0
2015-10-21,3.955,4.105,3.94,4.08,290011.0
2015-10-22,4.08,4.155,4.075,4.11,245243.0
2015-10-23,4.115,4.25,4.105,4.165,396765.0
2015-10-26,4.165,4.255,4.115,4.225,304491.0
2015-10-27,4.225,4.255,4.15,4.195,199669.0
2015-10-28,4.14,4.195,4.115,4.14,253916.0
2015-10-29,4.21,4.26,4.135,4.18,88183.0
2015-10-30,4.135,4.31,4.12,4.255,200089.0
2015-11-02,4.31,4.48,4.31,4.375,191492.0
2015-11-03,4.4,4.4,4.32,4.33,80840.0
2015-11-04,4.32,4.4,4.27,4.36,127832.0
2015-11-05,4.385,4.41,4.31,4.36,91704.0
2015-11-06,4.38,4.4,4.275,4.31,119286.0
2015-11-09,4.33,4.395,4.3,4.34,173931.0
2015-11-10,4.31,4.385,4.3,4.31,86787.0
2015-11-11,4.295,4.395,4.295,4.31,95724.0
2015-11-12,4.385,4.4,4.32,4.375,130636.0
2015-11-13,4.375,4.375,4.25,4.29,127235.0
2015-11-16,4.29,4.29,4.155,4.18,215051.0
2015-11-17,4.2,4.29,4.16,4.29,178860.0
2015-11-18,4.29,4.32,4.19,4.22,186123.0
2015-11-19,4.285,4.285,4.185,4.22,256448.0
2015-11-20,4.245,4.575,4.245,4.505,327175.0
2015-11-23,4.55,4.715,4.55,4.575,226123.0
2015-11-24,4.575,4.575,4.575,4.575,0.0
2015-11-25,4.4,4.71,4.31,4.585,749155.0
2015-11-26,4.605,4.63,4.56,4.575,518836.0
2015-11-27,4.625,4.66,4.58,4.66,457156.0
2015-11-30,4.63,4.87,4.63,4.86,425842.0
2015-12-01,4.63,4.86,4.63,4.805,564231.0
2015-12-02,4.84,4.88,4.715,4.745,331189.0
2015-12-03,4.8,4.88,4.76,4.805,481154.0
2015-12-04,4.745,4.775,4.685,4.735,318591.0
2015-12-07,4.745,4.92,4.735,4.895,397075.0
2015-12-08,4.895,4.92,4.82,4.88,270321.0
2015-12-09,4.825,4.99,4.77,4.945,529583.0
2015-12-10,4.89,4.95,4.855,4.925,321028.0
2015-12-11,4.87,5.055,4.84,4.995,286662.0
2015-12-14,5.015,5.095,4.95,5.02,322461.0
2015-12-15,4.98,5.08,4.98,5.075,535392.0
2015-12-16,5.095,5.245,5.07,5.115,657961.0
2015-12-17,5.2,5.355,5.2,5.24,311370.0
2015-12-18,5.255,5.39,5.23,5.36,437328.0
2015-12-21,5.44,5.44,5.31,5.335,213054.0
2015-12-22,5.335,5.405,5.29,5.325,370426.0
2015-12-23,5.385,5.435,5.145,5.21,230692.0
2015-12-24,5.19,5.2,4.925,5.15,183081.0
2015-12-29,5.1,5.21,4.98,5.155,283739.0
2015-12-30,5.15,5.15,5.055,5.105,370733.0
2015-12-31,5.095,5.15,5.065,5.135,192942.0
2016-01-04,5.095,5.215,5.08,5.215,296646.0
2016-01-05,5.15,5.28,5.14,5.22,434725.0
2016-01-06,5.245,5.265,5.025,5.2,220684.0
2016-01-07,5.2,5.205,5.105,5.135,244522.0
2016-01-08,5.06,5.06,4.98,5.005,366054.0
2016-01-11,4.97,5.005,4.91,4.99,247074.0
2016-01-12,4.98,5.09,4.95,5.075,437430.0
2016-01-13,5.035,5.18,5.035,5.17,338908.0
2016-01-14,5.15,5.2,5.045,5.17,347963.0
2016-01-15,5.17,5.17,5.015,5.09,384685.0
2016-01-18,5.025,5.185,5.0,5.18,379164.0
2016-01-19,5.145,5.25,5.105,5.21,444579.0
2016-01-20,5.21,5.265,5.2,5.245,389964.0
2016-01-21,5.22,5.335,5.18,5.285,475948.0
2016-01-22,5.325,5.45,5.325,5.36,239626.0
2016-01-25,5.385,5.435,5.24,5.285,263449.0
2016-01-27,5.28,5.46,4.98,5.35,362649.0
2016-01-28,5.315,5.32,5.205,5.265,483690.0
2016-01-29,5.175,5.24,5.07,5.135,627176.0
2016-02-01,5.135,5.245,5.1,5.21,532711.0
2016-02-02,5.18,5.21,5.075,5.125,481086.0
2016-02-03,5.035,5.11,4.96,4.96,436640.0
2016-02-04,4.97,5.075,4.95,4.99,563007.0
2016-02-05,4.99,4.99,4.655,4.905,1173566.0
2016-02-08,4.69,4.87,4.665,4.835,592110.0
2016-02-09,4.775,4.825,4.555,4.585,855391.0
2016-02-10,4.555,4.695,4.485,4.59,1035150.0
2016-02-11,4.515,4.835,4.475,4.765,618616.0
2016-02-12,4.64,4.85,4.64,4.85,998058.0
2016-02-15,4.92,4.95,4.745,4.81,600880.0
2016-02-16,4.855,4.96,4.825,4.92,548497.0
2016-02-17,4.935,5.095,4.935,5.07,564656.0
2016-02-18,5.095,5.275,5.07,5.115,562866.0
2016-02-19,5.15,5.295,5.14,5.275,618402.0
2016-02-22,5.295,5.41,5.24,5.405,729416.0
2016-02-23,4.63,4.935,4.295,4.915,2112672.0
2016-02-24,4.765,4.795,4.455,4.455,1005804.0
2016-02-25,4.445,4.445,3.92,4.005,3268714.0
2016-02-26,4.055,4.25,3.645,3.955,2291198.0
2016-02-29,4.055,4.1,3.91,4.01,1064979.0
2016-03-01,3.965,4.45,3.945,4.395,1361518.0
2016-03-02,4.51,4.615,4.405,4.51,808577.0
2016-03-03,4.51,4.63,4.48,4.565,448367.0
2016-03-04,4.58,4.645,4.385,4.435,1016296.0
2016-03-07,4.435,4.465,4.165,4.23,907694.0
2016-03-08,4.175,4.25,3.975,4.01,806023.0
2016-03-09,4.055,4.205,4.055,4.1,905810.0
2016-03-10,4.145,4.285,4.145,4.2,607337.0
2016-03-11,4.225,4.26,4.175,4.19,658456.0
2016-03-14,4.2,4.235,4.08,4.11,840465.0
2016-03-15,4.135,4.155,4.025,4.035,615469.0
2016-03-16,4.055,4.07,3.98,4.025,990487.0
2016-03-17,4.045,4.055,4.005,4.025,1039154.0
2016-03-18,4.055,4.1,3.765,3.815,2830831.0
2016-03-21,3.845,3.93,3.785,3.84,1095522.0
2016-03-22,3.85,3.895,3.835,3.845,1248592.0
2016-03-23,3.875,3.945,3.79,3.815,927012.0
2016-03-24,3.845,3.845,3.74,3.785,653990.0
2016-03-29,3.785,3.84,3.655,3.68,1559358.0
2016-03-30,3.71,3.735,3.615,3.625,1147561.0
2016-03-31,3.67,3.875,3.64,3.865,1312154.0
2016-04-01,3.935,4.095,3.91,4.065,1603219.0
2016-04-04,4.13,4.13,4.03,4.035,603880.0
2016-04-05,4.025,4.035,3.85,3.875,823953.0
2016-04-06,3.91,4.055,3.91,4.04,612917.0
2016-04-07,4.06,4.11,3.935,3.975,675397.0
2016-04-08,3.95,4.045,3.94,3.965,344065.0
2016-04-11,3.965,3.995,3.93,3.96,523914.0
2016-04-12,3.965,4.025,3.95,3.985,641793.0
2016-04-13,4.025,4.065,3.985,4.005,616480.0
2016-04-14,4.075,4.075,3.94,3.965,713925.0
2016-04-15,4.005,4.04,3.975,4.0,424257.0
2016-04-18,4.025,4.1,4.025,4.095,371283.0
2016-04-19,4.135,4.14,3.975,4.04,1193730.0
2016-04-20,4.08,4.125,4.04,4.06,463779.0
2016-04-21,4.11,4.14,4.06,4.09,805600.0
2016-04-22,4.105,4.12,4.06,4.065,639795.0
2016-04-26,4.135,4.14,4.075,4.11,833383.0
2016-04-27,4.125,4.145,4.065,4.07,616403.0
2016-04-28,4.11,4.135,4.09,4.12,411190.0
2016-04-29,4.105,4.12,4.055,4.095,638490.0
2016-05-02,4.095,4.125,4.08,4.11,457262.0
2016-05-03,4.12,4.295,4.12,4.295,706905.0
2016-05-04,4.295,4.3,4.17,4.17,858378.0
2016-05-05,4.165,4.2,4.12,4.13,735531.0
2016-05-06,4.12,4.145,4.045,4.14,939292.0
2016-05-09,4.14,4.19,4.11,4.175,643322.0
2016-05-10,4.175,4.2,4.13,4.14,808165.0
2016-05-11,4.2,4.235,4.175,4.2,487013.0
2016-05-12,4.2,4.22,4.16,4.2,476646.0
2016-05-13,4.2,4.23,4.165,4.21,517784.0
2016-05-16,4.23,4.25,4.195,4.22,574143.0
2016-05-17,4.235,4.285,4.2,4.2,854824.0
2016-05-18,4.23,4.235,4.11,4.14,921357.0
2016-05-19,4.17,4.175,3.965,3.975,630814.0
2016-05-20,4.025,4.07,3.985,4.04,516196.0
2016-05-23,4.06,4.125,4.025,4.1,627517.0
2016-05-24,4.12,4.125,4.03,4.04,573194.0
2016-05-25,4.025,4.13,4.015,4.095,410054.0
2016-05-26,4.095,4.12,4.025,4.105,455467.0
2016-05-27,4.13,4.13,4.055,4.1,286138.0
2016-05-30,4.1,4.11,4.055,4.065,599213.0
2016-05-31,4.14,4.195,4.095,4.14,624654.0
2016-06-01,4.12,4.19,4.12,4.17,844245.0
2016-06-02,4.17,4.18,4.065,4.08,659655.0
2016-06-03,4.11,4.11,3.94,3.945,702384.0
2016-06-06,3.965,4.04,3.935,4.01,664602.0
2016-06-07,4.065,4.12,4.025,4.075,486730.0
2016-06-08,4.12,4.13,4.055,4.095,375911.0
2016-06-09,4.1,4.1,3.995,4.015,348207.0
2016-06-10,4.025,4.035,3.985,4.01,294395.0
2016-06-14,4.0,4.035,3.96,3.995,680984.0
2016-06-15,4.025,4.045,3.985,3.985,588475.0
2016-06-16,4.03,4.06,3.97,3.97,459877.0
2016-06-17,3.975,4.025,3.97,4.025,803261.0
2016-06-20,4.055,4.07,4.03,4.06,361656.0
2016-06-21,4.045,4.11,4.03,4.09,596521.0
2016-06-22,4.11,4.125,4.045,4.06,439375.0
2016-06-23,4.055,4.06,3.935,3.965,719989.0
2016-06-24,4.06,4.06,3.785,3.845,1023153.0
2016-06-27,3.785,3.885,3.78,3.845,512787.0
2016-06-28,3.785,3.815,3.745,3.765,902077.0
2016-06-29,3.82,3.88,3.785,3.85,901626.0
2016-06-30,3.855,3.92,3.785,3.8,623957.0
2016-07-01,3.8,3.805,3.625,3.64,1201063.0
2016-07-04,3.575,3.58,3.41,3.485,1490095.0
2016-07-05,3.485,3.605,3.475,3.58,960846.0
2016-07-06,3.605,3.65,3.555,3.58,1002542.0
2016-07-07,3.595,3.72,3.58,3.715,563133.0
2016-07-08,3.645,3.69,3.58,3.645,477060.0
2016-07-11,3.675,3.7,3.62,3.68,487221.0
2016-07-12,3.65,3.745,3.65,3.68,894343.0
2016-07-13,3.68,3.68,3.585,3.61,529398.0
2016-07-14,3.64,3.72,3.625,3.69,425010.0
2016-07-15,3.725,3.745,3.705,3.72,288366.0
2016-07-18,3.725,3.785,3.72,3.755,366902.0
2016-07-19,3.78,3.785,3.735,3.735,217119.0
2016-07-20,3.785,3.9,3.74,3.83,795381.0
2016-07-21,3.87,3.985,3.845,3.945,1285220.0
2016-07-22,3.965,3.97,3.91,3.965,817592.0
2016-07-25,3.96,4.005,3.94,3.985,414740.0
2016-07-26,3.98,3.98,3.94,3.945,495115.0
2016-07-27,3.965,3.985,3.935,3.965,719696.0
2016-07-28,3.965,3.98,3.91,3.91,543742.0
2016-07-29,3.915,3.985,3.915,3.97,686512.0
2016-08-01,3.97,4.005,3.885,3.895,538268.0
2016-08-02,3.9,3.91,3.77,3.785,842918.0
2016-08-03,3.765,3.785,3.68,3.725,690923.0
2016-08-04,3.75,3.79,3.71,3.72,865597.0
2016-08-05,3.735,3.735,3.67,3.675,759701.0
2016-08-08,3.69,3.715,3.64,3.655,537675.0
2016-08-09,3.655,3.655,3.56,3.58,733444.0
2016-08-10,3.565,3.675,3.545,3.625,637645.0
2016-08-11,3.63,3.725,3.615,3.7,477766.0
2016-08-12,3.67,3.72,3.63,3.685,258896.0
2016-08-15,3.67,3.685,3.62,3.645,391196.0
2016-08-16,3.645,3.655,3.585,3.61,347698.0
2016-08-17,3.615,3.65,3.58,3.645,419570.0
2016-08-18,3.67,3.765,3.595,3.61,1380793.0
2016-08-19,3.61,3.62,3.405,3.43,1981524.0
2016-08-22,3.435,3.44,3.225,3.285,1748056.0
2016-08-23,3.355,3.51,3.265,3.485,1339338.0
2016-08-24,3.49,3.525,3.385,3.435,1057983.0
2016-08-25,3.485,3.515,3.395,3.395,1000170.0
2016-08-26,3.45,3.46,3.385,3.425,777282.0
2016-08-29,3.41,3.45,3.385,3.405,669714.0
2016-08-30,3.41,3.45,3.38,3.395,933188.0
2016-08-31,3.395,3.41,3.265,3.34,1044739.0
2016-09-01,3.34,3.395,3.285,3.365,911407.0
2016-09-02,3.345,3.375,3.255,3.28,1038366.0
2016-09-05,3.285,3.325,3.28,3.31,990251.0
2016-09-06,3.325,3.335,3.295,3.32,485316.0
2016-09-07,3.335,3.35,3.31,3.325,633034.0
2016-09-08,3.365,3.375,3.24,3.26,742470.0
2016-09-09,3.235,3.24,3.175,3.2,681668.0
2016-09-12,3.15,3.155,3.09,3.145,806716.0
2016-09-13,3.175,3.22,3.15,3.165,585612.0
2016-09-14,3.235,3.285,3.2,3.205,1078959.0
2016-09-15,3.175,3.255,3.175,3.25,980930.0
2016-09-16,3.27,3.3,3.255,3.27,1040390.0
2016-09-19,3.285,3.35,3.27,3.345,214109.0
2016-09-20,3.385,3.44,3.35,3.415,834597.0
2016-09-21,3.45,3.47,3.345,3.375,1036710.0
2016-09-22,3.435,3.45,3.35,3.415,454885.0
2016-09-23,3.45,3.49,3.385,3.48,555904.0
2016-09-26,3.465,3.51,3.405,3.48,527168.0
2016-09-27,3.44,3.45,3.35,3.44,586697.0
2016-09-28,3.455,3.49,3.405,3.425,435936.0
2016-09-29,3.455,3.48,3.425,3.45,487318.0
2016-09-30,3.44,3.485,3.425,3.45,548505.0
2016-10-03,3.485,3.485,3.435,3.435,303088.0
2016-10-04,3.43,3.49,3.41,3.47,456359.0
2016-10-05,3.48,3.525,3.48,3.51,680336.0
2016-10-06,3.54,3.655,3.51,3.615,798286.0
2016-10-07,3.615,3.635,3.525,3.525,617641.0
2016-10-10,3.54,3.61,3.54,3.54,456969.0
2016-10-11,3.555,3.57,3.49,3.525,563927.0
2016-10-12,3.51,3.51,3.385,3.435,754594.0
2016-10-13,3.45,3.51,3.435,3.495,457293.0
2016-10-14,3.51,3.57,3.405,3.425,645903.0
2016-10-17,3.425,3.485,3.375,3.38,540273.0
2016-10-18,3.375,3.375,3.3,3.3,582234.0
2016-10-19,3.335,3.425,3.31,3.375,676300.0
2016-10-20,3.355,3.38,3.29,3.32,524247.0
2016-10-21,3.325,3.37,3.285,3.31,714523.0
2016-10-24,3.31,3.32,3.26,3.265,717883.0
2016-10-25,3.31,3.49,3.31,3.485,564858.0
2016-10-26,3.485,3.485,3.335,3.34,469740.0
2016-10-27,3.38,3.385,3.255,3.315,743356.0
2016-10-28,3.385,3.44,3.37,3.395,644925.0
2016-10-31,3.415,3.58,3.41,3.54,419549.0
2016-11-01,3.51,3.61,3.48,3.58,449934.0
2016-11-02,3.595,3.64,3.57,3.58,562007.0
2016-11-03,3.575,3.585,3.48,3.51,407591.0
2016-11-04,3.53,3.545,3.395,3.395,578560.0
2016-11-07,3.395,3.48,3.345,3.345,628249.0
2016-11-08,3.325,3.405,3.315,3.34,484169.0
2016-11-09,3.375,3.45,3.195,3.255,584919.0
2016-11-10,3.325,3.335,3.235,3.235,595073.0
2016-11-11,3.24,3.265,3.12,3.175,569973.0
2016-11-14,3.29,3.29,3.18,3.255,411131.0
2016-11-15,3.26,3.285,3.175,3.2,322558.0
2016-11-16,3.2,3.235,3.095,3.18,735844.0
2016-11-17,3.175,3.175,2.995,3.055,1225296.0
2016-11-18,3.055,3.055,3.055,3.055,0.0
2016-11-21,3.055,3.055,3.055,3.055,0.0
2016-11-22,3.145,3.195,3.075,3.175,3033928.0
2016-11-23,3.205,3.24,3.145,3.23,1985121.0
2016-11-24,3.265,3.29,3.23,3.26,1087312.0
2016-11-25,3.29,3.29,3.14,3.23,1529017.0
2016-11-28,3.255,3.27,3.125,3.15,1108551.0
2016-11-29,3.155,3.155,3.015,3.035,1314870.0
2016-11-30,3.06,3.09,3.005,3.05,1279926.0
2016-12-01,3.05,3.05,3.01,3.035,541496.0
2016-12-02,3.025,3.04,2.915,2.935,1385854.0
2016-12-05,2.94,2.945,2.89,2.895,1157683.0
2016-12-06,2.935,2.975,2.89,2.94,979603.0
2016-12-07,2.965,2.98,2.905,2.935,785269.0
2016-12-08,2.965,2.99,2.945,2.96,652388.0
2016-12-09,2.965,2.995,2.915,2.935,802184.0
2016-12-12,2.94,2.98,2.83,2.85,793446.0
2016-12-13,2.89,2.945,2.875,2.935,647645.0
2016-12-14,2.945,3.025,2.92,3.02,836794.0
2016-12-15,3.005,3.02,2.92,2.96,757770.0
2016-12-16,2.965,3.02,2.945,3.02,443856.0
2016-12-19,3.02,3.025,2.98,2.995,566231.0
2016-12-20,3.02,3.075,3.0,3.06,888513.0
2016-12-21,3.065,3.085,3.025,3.04,610618.0
2016-12-22,3.04,3.06,2.99,3.035,596451.0
2016-12-23,3.04,3.04,2.975,3.01,353786.0
2016-12-28,3.025,3.08,3.025,3.075,521583.0
2016-12-29,3.075,3.08,3.01,3.03,544551.0
2016-12-30,3.03,3.14,3.025,3.095,486509.0
2017-01-03,3.095,3.115,3.075,3.105,461232.0
2017-01-04,3.115,3.135,3.08,3.11,514797.0
2017-01-05,3.115,3.17,3.11,3.145,585209.0
2017-01-06,3.145,3.145,3.09,3.125,420208.0
2017-01-09,3.135,3.15,3.12,3.14,609757.0
2017-01-10,3.125,3.15,3.095,3.095,345914.0
2017-01-11,3.115,3.135,3.095,3.115,364889.0
2017-01-12,3.145,3.29,3.14,3.265,1038280.0
2017-01-13,3.235,3.265,3.165,3.18,482709.0
2017-01-16,3.185,3.23,3.175,3.205,312316.0
2017-01-17,3.205,3.205,3.12,3.135,283860.0
2017-01-18,3.125,3.14,3.075,3.12,582043.0
2017-01-19,3.15,3.15,3.095,3.11,223548.0
2017-01-20,3.11,3.135,3.035,3.065,405955.0
2017-01-23,3.095,3.095,2.965,2.995,759921.0
2017-01-24,3.0,3.115,3.0,3.08,499161.0
2017-01-25,3.08,3.095,2.995,3.0,460468.0
2017-01-27,3.025,3.075,3.005,3.04,362570.0
2017-01-30,3.03,3.03,3.0,3.005,427447.0
2017-01-31,3.005,3.005,2.92,2.975,545249.0
2017-02-01,2.97,2.97,2.91,2.935,752970.0
2017-02-02,2.965,2.995,2.895,2.935,758675.0
2017-02-03,2.95,2.95,2.89,2.94,892352.0
2017-02-06,2.945,2.965,2.905,2.94,719639.0
2017-02-07,2.94,2.945,2.89,2.905,815167.0
2017-02-08,2.925,2.935,2.89,2.915,722650.0
2017-02-09,2.915,3.005,2.89,2.99,560748.0
2017-02-10,3.02,3.055,2.995,3.05,544181.0
2017-02-13,3.055,3.055,3.01,3.03,445165.0
2017-02-14,3.04,3.05,3.01,3.03,683805.0
2017-02-15,3.025,3.065,3.005,3.025,559174.0
2017-02-16,2.995,3.135,2.945,3.115,1476917.0
2017-02-17,3.145,3.165,3.005,3.025,1209859.0
2017-02-20,3.045,3.065,2.94,2.95,871950.0
2017-02-21,2.96,2.965,2.885,2.93,1459053.0
2017-02-22,2.94,3.005,2.905,2.99,889471.0
2017-02-23,3.025,3.065,2.94,2.955,828983.0
2017-02-24,2.98,3.03,2.935,2.94,763147.0
2017-02-27,2.94,2.98,2.905,2.91,760455.0
2017-02-28,2.91,2.915,2.795,2.88,1234014.0
2017-03-01,2.875,2.9,2.805,2.835,1073088.0
2017-03-02,2.86,2.915,2.85,2.91,860467.0
2017-03-03,2.91,2.91,2.825,2.85,432268.0
2017-03-06,2.85,2.88,2.785,2.805,543205.0
2017-03-07,2.79,2.825,2.77,2.81,651382.0
2017-03-08,2.815,2.89,2.805,2.85,1073704.0
2017-03-09,2.86,2.86,2.805,2.805,702745.0
2017-03-10,2.81,2.86,2.79,2.815,859025.0
2017-03-13,2.825,2.84,2.785,2.785,539933.0
2017-03-14,2.805,2.81,2.765,2.78,689086.0
2017-03-15,2.785,2.785,2.73,2.75,924005.0
2017-03-16,2.775,2.91,2.75,2.88,2044624.0
2017-03-17,2.95,3.08,2.94,3.065,1961287.0
2017-03-20,3.055,3.06,2.96,3.015,897301.0
2017-03-21,3.025,3.055,2.955,3.015,553984.0
2017-03-22,2.975,3.015,2.95,2.955,531310.0
2017-03-23,3.0,3.0,2.935,2.955,709353.0
2017-03-24,2.975,2.98,2.93,2.935,593157.0
2017-03-27,2.93,2.93,2.88,2.89,514521.0
2017-03-28,2.905,2.985,2.89,2.98,763899.0
2017-03-29,3.0,3.1,3.0,3.09,1030866.0
2017-03-30,3.1,3.1,3.005,3.03,826065.0
2017-03-31,3.06,3.08,3.01,3.05,555469.0
2017-04-03,3.065,3.085,3.01,3.025,420012.0
2017-04-04,3.01,3.085,3.005,3.055,455245.0
2017-04-05,3.075,3.08,3.035,3.04,353819.0
2017-04-06,3.075,3.1,3.055,3.065,497570.0
2017-04-07,3.09,3.1,3.04,3.08,613823.0
2017-04-10,3.075,3.1,3.06,3.065,515528.0
2017-04-11,3.04,3.085,3.01,3.03,457948.0
2017-04-12,3.01,3.01,2.95,2.99,837771.0
2017-04-13,2.99,3.005,2.95,2.975,344600.0
2017-04-18,2.975,2.975,2.9,2.935,790577.0
2017-04-19,2.88,2.95,2.88,2.91,685377.0
2017-04-20,2.915,2.965,2.91,2.91,728929.0
2017-04-21,2.91,2.98,2.91,2.98,327137.0
2017-04-24,2.95,3.05,2.95,3.01,520095.0
2017-04-26,3.06,3.075,2.995,3.0,501605.0
2017-04-27,3.005,3.005,2.935,2.94,494147.0
2017-04-28,2.935,2.99,2.905,2.985,662429.0
2017-05-01,2.965,2.99,2.94,2.98,392761.0
2017-05-02,3.035,3.1,3.005,3.065,684449.0
2017-05-03,3.085,3.1,3.03,3.06,588345.0
2017-05-04,3.065,3.08,3.04,3.05,831706.0
2017-05-05,3.05,3.055,3.01,3.025,495070.0
2017-05-08,3.06,3.11,3.035,3.075,506933.0
2017-05-09,3.085,3.13,3.065,3.115,463872.0
2017-05-10,3.115,3.185,3.115,3.175,713892.0
2017-05-11,3.19,3.2,3.12,3.135,470833.0
2017-05-12,3.125,3.16,3.075,3.1,368416.0
2017-05-15,3.075,3.08,2.99,3.01,452719.0
2017-05-16,3.055,3.075,2.965,2.985,637727.0
2017-05-17,3.005,3.03,2.935,3.005,566848.0
2017-05-18,2.98,3.015,2.94,2.955,412156.0
2017-05-19,2.94,2.985,2.935,2.965,357853.0
2017-05-22,3.005,3.01,2.935,2.935,392468.0
2017-05-23,2.94,3.025,2.93,3.01,346905.0
2017-05-24,3.01,3.04,2.98,3.04,407937.0
2017-05-25,2.95,2.975,2.855,2.905,979480.0
2017-05-26,2.91,2.93,2.85,2.925,534151.0
2017-05-29,2.965,3.015,2.925,2.93,536016.0
2017-05-30,2.925,2.93,2.875,2.88,536966.0
2017-05-31,2.9,2.9,2.865,2.88,623261.0
2017-06-01,2.9,2.905,2.88,2.905,276703.0
2017-06-02,2.91,2.965,2.91,2.95,508731.0
2017-06-05,2.95,3.05,2.925,3.04,741078.0
2017-06-06,3.05,3.05,2.955,2.955,433726.0
2017-06-07,2.96,2.985,2.925,2.98,430648.0
2017-06-08,2.93,2.985,2.91,2.985,629315.0
2017-06-09,2.985,3.015,2.955,3.01,579904.0
2017-06-13,3.015,3.03,2.935,2.975,529081.0
2017-06-14,3.005,3.06,3.005,3.06,549174.0
2017-06-15,3.01,3.055,2.96,2.98,835271.0
2017-06-16,2.98,3.035,2.98,3.005,463369.0
2017-06-19,3.005,3.05,3.0,3.005,302466.0
2017-06-20,3.005,3.015,2.965,2.98,383463.0
2017-06-21,2.975,2.985,2.925,2.975,537635.0
2017-06-22,2.96,3.005,2.95,2.99,498446.0
2017-06-23,3.005,3.035,3.005,3.025,594777.0
2017-06-26,3.03,3.035,2.995,3.025,625085.0
2017-06-27,3.03,3.04,2.985,3.025,631394.0
2017-06-28,2.99,3.015,2.95,3.005,663673.0
2017-06-29,3.005,3.055,3.005,3.055,609915.0
2017-06-30,3.03,3.05,2.985,3.005,328265.0
2017-07-03,3.005,3.065,3.005,3.01,323814.0
2017-07-04,3.075,3.085,3.04,3.085,651916.0
2017-07-05,3.085,3.09,3.04,3.075,475094.0
2017-07-06,3.075,3.1,3.06,3.08,569672.0
2017-07-07,3.035,3.06,3.015,3.05,367836.0
2017-07-10,3.065,3.09,3.035,3.035,374723.0
2017-07-11,3.06,3.085,3.0,3.01,354906.0
2017-07-12,3.005,3.015,2.9,2.91,768674.0
2017-07-13,2.935,2.975,2.915,2.96,455424.0
2017-07-14,2.965,3.03,2.965,3.015,314613.0
2017-07-17,3.035,3.04,2.985,3.035,256967.0
2017-07-18,3.035,3.035,2.93,2.935,460042.0
2017-07-19,2.91,2.95,2.885,2.95,619604.0
2017-07-20,2.96,2.995,2.95,2.965,233762.0
2017-07-21,2.975,3.03,2.96,3.005,293344.0
2017-07-24,3.01,3.015,2.93,2.94,369183.0
2017-07-25,2.96,3.01,2.955,2.985,238452.0
2017-07-26,2.99,3.015,2.975,2.98,366002.0
2017-07-27,2.95,2.97,2.855,2.88,844681.0
2017-07-28,2.86,2.86,2.725,2.815,2365467.0
2017-07-31,2.815,2.86,2.81,2.83,1124513.0
2017-08-01,2.825,2.835,2.76,2.785,647273.0
2017-08-02,2.785,2.805,2.73,2.765,939565.0
2017-08-03,2.75,2.775,2.735,2.765,319557.0
2017-08-04,2.81,2.815,2.775,2.785,180659.0
2017-08-07,2.83,2.84,2.805,2.825,435098.0
2017-08-08,2.825,2.83,2.785,2.81,395314.0
2017-08-09,2.81,2.835,2.785,2.785,233459.0
2017-08-10,2.815,2.83,2.795,2.83,312614.0
2017-08-11,2.815,2.865,2.805,2.83,625868.0
2017-08-14,2.835,2.935,2.835,2.875,407660.0
2017-08-15,2.88,2.88,2.825,2.83,479270.0
2017-08-16,2.85,2.865,2.825,2.84,268241.0
2017-08-17,2.865,2.935,2.84,2.91,642439.0
2017-08-18,2.84,2.865,2.79,2.81,1614887.0
2017-08-21,2.83,2.855,2.795,2.835,1650985.0
2017-08-22,2.88,2.98,2.85,2.95,1771975.0
2017-08-23,2.985,2.985,2.95,2.965,1095682.0
2017-08-24,2.965,2.97,2.86,2.965,1542566.0
2017-08-25,2.96,2.98,2.925,2.93,628747.0
2017-08-28,2.94,2.94,2.86,2.86,368422.0
2017-08-29,2.86,2.87,2.805,2.815,664844.0
2017-08-30,2.835,2.88,2.82,2.875,756046.0
2017-08-31,2.895,2.95,2.885,2.95,1012597.0
2017-09-01,2.94,2.96,2.92,2.945,566248.0
2017-09-04,2.92,2.945,2.905,2.915,372249.0
2017-09-05,2.925,2.97,2.88,2.945,757276.0
2017-09-06,2.94,2.98,2.92,2.945,663877.0
2017-09-07,2.965,3.015,2.94,2.995,590707.0
2017-09-08,2.995,3.07,2.995,3.01,1004478.0
2017-09-11,3.025,3.06,3.025,3.035,569847.0
2017-09-12,3.045,3.05,3.025,3.025,449358.0
2017-09-13,3.035,3.05,2.99,3.01,840197.0
2017-09-14,3.01,3.015,2.97,2.98,297031.0
2017-09-15,2.985,3.025,2.985,3.015,361665.0
2017-09-18,2.995,3.045,2.995,3.035,341372.0
2017-09-19,3.045,3.045,2.975,2.985,770761.0
2017-09-20,3.01,3.075,2.995,3.055,554944.0
2017-09-21,3.035,3.045,2.96,2.96,809935.0
2017-09-22,2.985,2.99,2.95,2.98,494269.0
2017-09-25,2.98,3.01,2.97,2.99,711319.0
2017-09-26,2.99,3.005,2.93,2.93,505095.0
2017-09-27,2.945,2.945,2.905,2.925,422365.0
2017-09-28,2.945,2.96,2.93,2.945,826226.0
2017-09-29,2.925,2.96,2.925,2.94,491499.0
2017-10-02,2.945,2.985,2.94,2.985,670286.0
2017-10-03,2.985,3.035,2.96,3.035,1326731.0
2017-10-04,3.03,3.055,2.985,3.01,686287.0
2017-10-05,3.01,3.055,3.01,3.035,403467.0
2017-10-06,3.055,3.07,3.035,3.06,214094.0
2017-10-09,3.06,3.145,3.06,3.145,739128.0
2017-10-10,3.16,3.21,3.145,3.21,922333.0
2017-10-11,3.21,3.34,3.21,3.34,1027889.0
2017-10-12,3.495,3.64,3.495,3.625,2699997.0
2017-10-13,3.63,3.645,3.5,3.53,2480129.0
2017-10-16,3.54,3.695,3.535,3.695,1642839.0
2017-10-17,3.72,3.795,3.715,3.75,1486894.0
2017-10-18,3.755,3.815,3.71,3.775,1637388.0
2017-10-19,3.755,3.8,3.715,3.795,1439889.0
2017-10-20,3.78,3.8,3.74,3.74,830468.0
2017-10-23,3.755,3.76,3.675,3.755,1662820.0
2017-10-24,3.73,3.75,3.705,3.72,1366720.0
2017-10-25,3.705,3.755,3.705,3.74,883963.0
2017-10-26,3.755,3.775,3.705,3.715,747471.0
2017-10-27,3.72,3.785,3.71,3.73,1079489.0
2017-10-30,3.715,3.735,3.715,3.73,875208.0
2017-10-31,3.695,3.825,3.69,3.785,1046897.0
2017-11-01,3.785,3.84,3.775,3.795,772941.0
2017-11-02,3.82,3.865,3.8,3.83,1284979.0
2017-11-03,3.83,3.83,3.75,3.77,1024060.0
2017-11-06,3.775,3.85,3.77,3.85,796971.0
2017-11-07,3.86,3.905,3.86,3.865,867556.0
2017-11-08,3.84,3.85,3.775,3.815,571390.0
2017-11-09,3.82,3.87,3.8,3.825,619552.0
2017-11-10,3.815,3.815,3.77,3.805,447094.0
2017-11-13,3.82,3.845,3.75,3.795,839502.0
2017-11-14,3.75,3.8,3.735,3.775,916725.0
2017-11-15,3.75,3.815,3.735,3.76,722934.0
2017-11-16,3.735,3.755,3.705,3.705,680288.0
2017-11-17,3.69,3.72,3.675,3.695,525277.0
2017-11-20,3.685,3.71,3.64,3.65,548340.0
2017-11-21,3.625,3.645,3.585,3.61,803980.0
2017-11-22,3.61,3.62,3.555,3.56,1480307.0
2017-11-23,3.56,3.575,3.5,3.56,778132.0
2017-11-24,3.545,3.575,3.53,3.56,680215.0
2017-11-27,3.545,3.565,3.54,3.555,744324.0
2017-11-28,3.56,3.61,3.53,3.54,541657.0
2017-11-29,3.56,3.645,3.555,3.62,876266.0
2017-11-30,3.62,3.62,3.53,3.555,895204.0
2017-12-01,3.54,3.585,3.515,3.545,319628.0
2017-12-04,3.535,3.585,3.51,3.52,533141.0
2017-12-05,3.515,3.535,3.465,3.49,519822.0
2017-12-06,3.49,3.54,3.45,3.51,760389.0
2017-12-07,3.495,3.53,3.455,3.5,436730.0
2017-12-08,3.51,3.53,3.465,3.49,376679.0
2017-12-11,3.49,3.515,3.45,3.485,849351.0
2017-12-12,3.465,3.53,3.41,3.425,1058671.0
2017-12-13,3.42,3.485,3.41,3.465,638900.0
2017-12-14,3.485,3.49,3.45,3.465,360909.0
2017-12-15,3.475,3.5,3.43,3.47,736560.0
2017-12-18,3.43,3.47,3.4,3.43,600119.0
2017-12-19,3.43,3.495,3.425,3.435,703596.0
2017-12-20,3.42,3.485,3.365,3.465,963249.0
2017-12-21,3.445,3.47,3.43,3.45,561007.0
2017-12-22,3.43,3.43,3.4,3.41,271856.0
2017-12-27,3.36,3.47,3.345,3.4,471899.0
2017-12-28,3.405,3.47,3.405,3.465,512157.0
2017-12-29,3.455,3.56,3.45,3.56,788970.0
2018-01-02,3.625,3.66,3.45,3.465,574032.0
2018-01-03,3.49,3.495,3.4,3.41,301565.0
2018-01-04,3.475,3.52,3.425,3.49,777239.0
2018-01-05,3.495,3.545,3.47,3.54,524022.0
2018-01-08,3.56,3.56,3.495,3.5,300799.0
2018-01-09,3.515,3.54,3.49,3.535,474047.0
2018-01-10,3.56,3.575,3.535,3.565,880298.0
2018-01-11,3.555,3.56,3.455,3.465,491583.0
2018-01-12,3.465,3.47,3.435,3.435,340068.0
2018-01-15,3.435,3.455,3.405,3.45,307188.0
2018-01-16,3.455,3.475,3.4,3.42,389346.0
2018-01-17,3.43,3.45,3.36,3.375,600833.0
2018-01-18,3.38,3.39,3.36,3.38,412576.0
2018-01-19,3.41,3.43,3.375,3.4,456769.0
2018-01-22,3.425,3.47,3.405,3.435,529102.0
2018-01-23,3.45,3.53,3.435,3.515,645907.0
2018-01-24,3.53,3.63,3.49,3.63,1399517.0
2018-01-25,3.595,3.595,3.51,3.56,719860.0
2018-01-29,3.56,3.575,3.53,3.555,553443.0
2018-01-30,3.56,3.585,3.545,3.575,823267.0
2018-01-31,3.555,3.595,3.53,3.585,819686.0
2018-02-01,3.585,3.62,3.585,3.6,651323.0
2018-02-02,3.6,3.62,3.56,3.58,412946.0
2018-02-05,3.56,3.56,3.5,3.515,430655.0
2018-02-06,3.43,3.45,3.365,3.38,1054762.0
2018-02-07,3.405,3.475,3.405,3.42,609996.0
2018-02-08,3.4,3.515,3.4,3.5,559258.0
2018-02-09,3.42,3.425,3.345,3.375,1297752.0
2018-02-12,3.36,3.36,3.27,3.275,1332584.0
2018-02-13,3.275,3.335,3.245,3.315,811927.0
2018-02-14,3.325,3.34,3.28,3.315,845064.0
2018-02-15,2.725,2.77,2.6,2.655,4011460.0
2018-02-16,2.655,2.655,2.46,2.49,5357368.0
2018-02-19,2.52,2.55,2.345,2.415,6115758.0
2018-02-20,2.465,2.485,2.375,2.42,3003430.0
2018-02-21,2.45,2.545,2.445,2.51,3026155.0
2018-02-22,2.54,2.56,2.485,2.51,1987912.0
2018-02-23,2.52,2.545,2.42,2.46,1519368.0
2018-02-26,2.465,2.5,2.435,2.44,1216854.0
2018-02-27,2.44,2.44,2.285,2.29,2652282.0
2018-02-28,2.305,2.43,2.305,2.385,2694734.0
2018-03-01,2.365,2.4,2.345,2.355,1292806.0
2018-03-02,2.335,2.365,2.295,2.325,1471050.0
2018-03-05,2.335,2.335,2.205,2.215,1406092.0
2018-03-06,2.25,2.295,2.235,2.255,1873071.0
2018-03-07,2.275,2.285,2.165,2.185,1987417.0
2018-03-08,2.205,2.33,2.195,2.31,1699868.0
2018-03-09,2.31,2.385,2.29,2.335,1187747.0
2018-03-12,2.355,2.445,2.355,2.365,1937822.0
2018-03-13,2.375,2.385,2.265,2.325,1808674.0
2018-03-14,2.345,2.4,2.275,2.385,1650300.0
2018-03-15,2.405,2.405,2.315,2.325,1795311.0
2018-03-16,2.35,2.365,2.265,2.335,1492757.0
2018-03-19,2.345,2.345,2.215,2.285,2072665.0
2018-03-20,2.285,2.41,2.265,2.375,1362695.0
2018-03-21,2.39,2.41,2.345,2.385,1258175.0
2018-03-22,2.365,2.365,2.285,2.31,1287821.0
2018-03-23,2.27,2.275,2.225,2.255,1049638.0
2018-03-26,2.255,2.325,2.23,2.275,852883.0
2018-03-27,2.315,2.335,2.275,2.315,1120983.0
2018-03-28,2.29,2.325,2.275,2.295,1174994.0
2018-03-29,2.29,2.305,2.265,2.275,981760.0
2018-04-03,2.275,2.375,2.275,2.29,1221750.0
2018-04-04,2.29,2.305,2.245,2.29,1139511.0
2018-04-05,2.295,2.31,2.275,2.29,781090.0
2018-04-06,2.285,2.31,2.25,2.295,812431.0
2018-04-09,2.285,2.44,2.285,2.42,953641.0
2018-04-10,2.385,2.41,2.33,2.35,933858.0
2018-04-11,2.35,2.4,2.34,2.37,468642.0
2018-04-12,2.35,2.355,2.285,2.295,1145568.0
2018-04-13,2.295,2.335,2.275,2.325,1341741.0
2018-04-16,2.325,2.33,2.29,2.325,377967.0
2018-04-17,2.325,2.385,2.325,2.37,1018683.0
2018-04-18,2.37,2.405,2.345,2.4,846954.0
2018-04-19,2.41,2.445,2.405,2.44,787053.0
2018-04-20,2.425,2.43,2.375,2.39,1178373.0
2018-04-23,2.39,2.4,2.305,2.315,801195.0
2018-04-24,2.325,2.35,2.325,2.335,516279.0
2018-04-26,2.325,2.35,2.315,2.33,578777.0
2018-04-27,2.325,2.41,2.325,2.4,506662.0
2018-04-30,2.405,2.47,2.39,2.46,1626341.0
2018-05-01,2.45,2.58,2.45,2.58,1371027.0
2018-05-02,2.58,2.62,2.54,2.615,1083054.0
2018-05-03,2.62,2.64,2.585,2.605,806091.0
2018-05-04,2.605,2.625,2.58,2.62,833654.0
2018-05-07,2.625,2.64,2.575,2.59,472028.0
2018-05-08,2.66,2.785,2.625,2.78,2328804.0
2018-05-09,2.78,2.815,2.74,2.815,1044527.0
2018-05-10,2.815,2.835,2.775,2.78,938762.0
2018-05-11,2.755,2.78,2.72,2.765,649729.0
2018-05-14,2.775,2.85,2.77,2.85,652168.0
2018-05-15,2.85,2.89,2.805,2.89,1349851.0
2018-05-16,2.875,2.915,2.8,2.915,1509831.0
2018-05-17,2.895,2.98,2.89,2.98,1028136.0
2018-05-18,2.96,2.97,2.835,2.85,1065578.0
2018-05-21,2.87,2.95,2.855,2.94,471221.0
2018-05-22,2.895,2.915,2.85,2.9,544645.0
2018-05-23,2.89,2.955,2.89,2.95,616678.0
2018-05-24,2.92,2.975,2.92,2.97,742828.0
2018-05-25,2.96,3.015,2.91,2.95,1891253.0
2018-05-28,2.955,2.96,2.91,2.95,1106487.0
2018-05-29,2.96,3.035,2.96,3.02,794040.0
2018-05-30,3.01,3.015,2.96,3.0,818874.0
2018-05-31,3.01,3.04,2.99,3.02,1034499.0
2018-06-01,3.0,3.01,2.955,2.96,725575.0
2018-06-04,2.93,3.015,2.9,2.955,631511.0
2018-06-05,2.95,3.03,2.935,2.96,994522.0
2018-06-06,2.95,3.015,2.94,2.975,675089.0
2018-06-07,2.97,3.03,2.97,3.02,739367.0
2018-06-08,2.995,3.03,2.99,3.01,255944.0
2018-06-12,3.0,3.135,2.995,3.125,919911.0
2018-06-13,3.105,3.135,3.05,3.06,891019.0
2018-06-14,3.06,3.095,3.04,3.085,699643.0
2018-06-15,3.085,3.155,3.07,3.075,1031086.0
2018-06-18,3.07,3.09,2.995,3.0,752201.0
2018-06-19,3.02,3.07,2.98,3.01,740677.0
2018-06-20,3.015,3.035,2.98,3.02,520359.0
2018-06-21,3.07,3.17,3.055,3.155,1375212.0
2018-06-22,3.09,3.135,3.07,3.075,925041.0
2018-06-25,3.075,3.115,3.02,3.05,689488.0
2018-06-26,3.02,3.06,2.98,3.055,705440.0
2018-06-27,3.02,3.115,3.0,3.0,595625.0
2018-06-28,2.995,3.085,2.995,3.015,1083547.0
2018-06-29,3.02,3.075,2.96,2.99,741918.0
2018-07-02,2.98,2.99,2.94,2.955,859565.0
2018-07-03,2.99,3.075,2.975,3.03,634236.0
2018-07-04,3.04,3.06,3.0,3.01,480478.0
2018-07-05,3.02,3.02,2.915,2.935,667728.0
2018-07-06,2.955,3.045,2.93,3.035,626163.0
2018-07-09,3.05,3.11,3.04,3.105,670575.0
2018-07-10,3.105,3.31,3.105,3.29,1314184.0
2018-07-11,3.275,3.29,3.155,3.21,1018077.0
2018-07-12,3.21,3.285,3.195,3.27,835291.0
2018-07-13,3.27,3.34,3.265,3.29,674152.0
2018-07-16,3.31,3.38,3.305,3.31,616737.0
2018-07-17,3.32,3.35,3.275,3.33,685633.0
2018-07-18,3.325,3.345,3.285,3.325,750713.0
2018-07-19,3.325,3.33,3.29,3.32,728671.0
2018-07-20,3.3,3.39,3.3,3.325,589227.0
2018-07-23,3.305,3.33,3.275,3.29,350154.0
2018-07-24,3.345,3.36,3.3,3.36,366179.0
2018-07-25,3.35,3.385,3.33,3.34,624647.0
2018-07-26,3.34,3.37,3.305,3.36,297472.0
2018-07-27,3.365,3.405,3.345,3.365,420650.0
2018-07-30,3.36,3.405,3.33,3.34,424830.0
2018-07-31,3.325,3.325,3.235,3.29,707206.0
2018-08-01,3.33,3.41,3.3,3.345,663992.0
2018-08-02,3.36,3.4,3.33,3.365,774475.0
2018-08-03,3.365,3.41,3.35,3.36,600079.0
2018-08-06,3.36,3.385,3.325,3.345,302755.0
2018-08-07,3.3,3.325,3.245,3.265,785278.0
2018-08-08,3.4,3.525,3.275,3.305,1819063.0
2018-08-09,3.325,3.34,3.305,3.32,447550.0
2018-08-10,3.33,3.36,3.27,3.285,674296.0
2018-08-13,3.3,3.35,3.275,3.34,706317.0
2018-08-14,3.32,3.485,3.32,3.4,853275.0
2018-08-15,3.405,3.485,3.405,3.47,695184.0
2018-08-16,3.5,3.665,3.5,3.66,1771326.0
2018-08-17,3.725,3.81,3.68,3.735,1519108.0
2018-08-20,3.755,3.81,3.715,3.735,1157759.0
2018-08-21,3.785,3.865,3.78,3.8,1299089.0
2018-08-22,3.8,3.945,3.8,3.93,1135199.0
2018-08-23,3.86,3.985,3.855,3.95,2037756.0
2018-08-24,3.95,4.005,3.9,3.95,1385693.0
2018-08-27,3.93,4.02,3.93,3.99,1056525.0
2018-08-28,3.99,4.0,3.93,3.985,1349868.0
2018-08-29,3.935,4.03,3.935,3.955,1587782.0
2018-08-30,3.935,4.04,3.935,3.99,1124245.0
2018-08-31,3.965,3.99,3.9,3.91,1650497.0
2018-09-03,3.915,3.92,3.845,3.865,1442290.0
2018-09-04,3.865,3.88,3.805,3.835,1029888.0
2018-09-05,3.82,3.935,3.82,3.91,1202289.0
2018-09-06,3.88,3.92,3.835,3.89,740981.0
2018-09-07,3.855,3.895,3.825,3.895,735227.0
2018-09-10,3.865,3.945,3.855,3.92,1297004.0
2018-09-11,3.915,3.955,3.895,3.955,847596.0
2018-09-12,3.89,4.025,3.865,4.01,954498.0
2018-09-13,4.025,4.03,3.86,3.875,1033811.0
2018-09-14,3.875,3.875,3.805,3.845,769505.0
2018-09-17,3.845,3.955,3.82,3.935,641004.0
2018-09-18,3.945,3.99,3.9,3.97,692839.0
2018-09-19,3.895,4.0,3.895,3.935,897081.0
2018-09-20,3.9,3.93,3.84,3.86,1078002.0
2018-09-21,3.865,3.91,3.785,3.86,1723869.0
2018-09-24,3.865,3.95,3.82,3.945,852630.0
2018-09-25,3.9,3.965,3.89,3.935,491088.0
2018-09-26,3.945,4.065,3.945,4.06,875687.0
2018-09-27,4.025,4.15,4.02,4.115,1476781.0
2018-09-28,4.11,4.175,4.09,4.145,1306247.0
2018-10-01,4.15,4.15,4.08,4.1,408473.0
2018-10-02,4.12,4.21,4.1,4.175,1180515.0
2018-10-03,4.2,4.22,4.135,4.165,1001658.0
2018-10-04,4.13,4.205,4.12,4.17,669753.0
2018-10-05,4.13,4.19,4.115,4.13,584337.0
2018-10-08,4.13,4.17,4.06,4.13,889693.0
2018-10-09,4.06,4.09,4.0,4.075,709522.0
2018-10-10,4.095,4.145,3.99,4.02,1019486.0
2018-10-11,3.92,3.935,3.81,3.825,1182026.0
2018-10-12,3.715,3.99,3.68,3.985,1492451.0
2018-10-15,3.88,3.985,3.86,3.95,901270.0
2018-10-16,3.9,3.935,3.835,3.835,912858.0
2018-10-17,3.855,4.0,3.84,3.985,1041954.0
2018-10-18,3.92,3.965,3.835,3.88,1113012.0
2018-10-19,3.855,3.945,3.855,3.93,1019521.0
2018-10-22,3.88,3.92,3.815,3.86,688656.0
2018-10-23,3.82,3.875,3.785,3.8,588340.0
2018-10-24,3.73,3.835,3.68,3.77,775902.0
2018-10-25,3.675,3.735,3.635,3.675,827955.0
2018-10-26,3.67,3.68,3.565,3.605,1558689.0
2018-10-29,3.53,3.67,3.51,3.635,856164.0
2018-10-30,3.535,3.69,3.535,3.69,692822.0
2018-10-31,3.635,3.77,3.635,3.715,690449.0
2018-11-01,3.68,3.77,3.655,3.695,631429.0
2018-11-02,3.615,3.805,3.615,3.75,629238.0
2018-11-05,3.67,3.81,3.67,3.725,326004.0
2018-11-06,3.675,3.755,3.675,3.725,487547.0
2018-11-07,3.715,3.755,3.68,3.725,561628.0
2018-11-08,3.68,3.785,3.675,3.745,375611.0
2018-11-09,3.675,3.725,3.66,3.725,432868.0
2018-11-12,3.725,3.755,3.7,3.755,523792.0
2018-11-13,3.66,3.745,3.66,3.715,935906.0
2018-11-14,3.735,3.755,3.68,3.735,962356.0
2018-11-15,3.715,3.745,3.605,3.67,722702.0
2018-11-16,3.605,3.69,3.605,3.645,536653.0
2018-11-19,3.66,3.675,3.57,3.6,685567.0
2018-11-20,3.56,3.615,3.515,3.55,582540.0
2018-11-21,3.405,3.51,3.335,3.475,705269.0
2018-11-22,3.455,3.515,3.425,3.45,584992.0
2018-11-23,3.44,3.655,3.44,3.58,945926.0
2018-11-26,3.515,3.715,3.51,3.715,978119.0
2018-11-27,3.59,3.7,3.59,3.68,552312.0
2018-11-28,3.68,3.845,3.68,3.82,916986.0
2018-11-29,3.805,3.895,3.8,3.865,619004.0
2018-11-30,3.835,3.915,3.77,3.895,1177169.0
2018-12-03,3.865,3.985,3.75,3.92,531915.0
2018-12-04,3.88,3.985,3.875,3.935,1027914.0
2018-12-05,3.89,3.935,3.86,3.91,1113600.0
2018-12-06,3.84,3.965,3.81,3.945,1203139.0
2018-12-07,3.935,3.985,3.92,3.97,429846.0
2018-12-10,3.915,3.99,3.915,3.935,1122353.0
2018-12-11,3.89,3.955,3.865,3.88,1032432.0
2018-12-12,3.865,3.895,3.84,3.855,1094590.0
2018-12-13,3.865,3.95,3.865,3.915,855891.0
2018-12-14,3.89,3.92,3.82,3.9,668455.0
2018-12-17,3.9,4.045,3.9,4.025,552597.0
2018-12-18,4.025,4.025,3.865,3.875,359241.0
2018-12-19,3.845,3.91,3.825,3.845,386040.0
2018-12-20,3.825,3.845,3.7,3.7,733928.0
2018-12-21,3.69,3.7,3.635,3.68,1023190.0
2018-12-24,3.615,3.7,3.615,3.645,353401.0
2018-12-27,3.66,3.7,3.635,3.675,489602.0
2018-12-28,3.68,3.745,3.66,3.725,290672.0
2018-12-31,3.73,3.82,3.725,3.725,242093.0
2019-01-02,3.67,3.81,3.67,3.73,481664.0
2019-01-03,3.725,3.84,3.715,3.81,554000.0
2019-01-04,3.71,3.765,3.7,3.725,450670.0
2019-01-07,3.75,3.84,3.7,3.8,302098.0
2019-01-08,3.755,3.825,3.75,3.8,290009.0
2019-01-09,3.825,3.92,3.81,3.865,663444.0
2019-01-10,3.88,3.88,3.785,3.875,396574.0
2019-01-11,3.9,3.9,3.78,3.78,229429.0
2019-01-14,3.77,3.86,3.765,3.825,334941.0
2019-01-15,3.78,3.875,3.77,3.78,426689.0
2019-01-16,3.77,3.885,3.75,3.855,304023.0
2019-01-17,3.84,3.9,3.84,3.855,396397.0
2019-01-18,3.875,3.91,3.775,3.785,310519.0
2019-01-21,3.79,3.88,3.79,3.86,244775.0
2019-01-22,3.805,3.88,3.8,3.86,330686.0
2019-01-23,3.875,3.88,3.82,3.84,280397.0
2019-01-24,3.86,3.875,3.78,3.8,274642.0
2019-01-25,3.82,3.845,3.805,3.84,614688.0
2019-01-29,3.825,3.855,3.785,3.8,187330.0
2019-01-30,3.84,3.84,3.645,3.745,591230.0
2019-01-31,3.73,3.82,3.73,3.765,449179.0
2019-02-01,3.785,3.82,3.69,3.7,210449.0
2019-02-04,3.735,3.82,3.715,3.785,362172.0
2019-02-05,3.765,3.935,3.765,3.865,1179004.0
2019-02-06,3.95,4.04,3.89,4.02,668333.0
2019-02-07,4.02,4.115,4.01,4.06,858782.0
2019-02-08,4.06,4.08,3.955,4.04,523755.0
2019-02-11,4.08,4.165,4.045,4.145,950285.0
2019-02-12,4.145,4.175,4.045,4.095,701218.0
2019-02-13,4.115,4.245,4.06,4.185,971987.0
2019-02-14,4.06,4.075,3.88,3.99,1033637.0
2019-02-15,3.955,3.985,3.79,3.92,952935.0
2019-02-18,3.965,4.04,3.92,4.0,701087.0
2019-02-19,4.065,4.2,4.05,4.15,896246.0
2019-02-20,4.15,4.315,4.13,4.2,792772.0
2019-02-21,4.235,4.35,4.185,4.3,1265539.0
2019-02-22,4.27,4.34,4.255,4.305,844506.0
2019-02-25,4.335,4.405,4.29,4.395,1153721.0
2019-02-26,4.39,4.435,4.29,4.305,840935.0
2019-02-27,4.29,4.375,4.23,4.27,925755.0
2019-02-28,4.3,4.335,4.235,4.275,913197.0
2019-03-01,4.285,4.425,4.275,4.37,899013.0
2019-03-04,4.395,4.615,4.375,4.54,1402934.0
2019-03-05,4.545,4.59,4.455,4.565,1188267.0
2019-03-06,4.575,4.685,4.575,4.6,1699138.0
2019-03-07,4.66,4.685,4.555,4.575,1172014.0
2019-03-08,4.51,4.665,4.51,4.56,1072054.0
2019-03-11,4.59,4.625,4.515,4.61,1236332.0
2019-03-12,4.675,4.805,4.63,4.735,1390058.0
2019-03-13,4.68,4.735,4.635,4.685,1277598.0
2019-03-14,4.66,4.77,4.66,4.77,612684.0
2019-03-15,4.77,4.83,4.735,4.82,1087728.0
2019-03-18,4.855,4.865,4.735,4.805,807079.0
2019-03-19,4.77,4.82,4.695,4.735,1144485.0
2019-03-20,4.73,4.85,4.685,4.82,1135587.0
2019-03-21,4.835,4.87,4.805,4.865,1033001.0
2019-03-22,4.87,4.9,4.815,4.84,934199.0
2019-03-25,4.835,4.89,4.73,4.85,1288557.0
2019-03-26,4.865,4.89,4.8,4.875,566770.0
2019-03-27,4.815,4.895,4.77,4.89,879608.0
2019-03-28,4.89,5.06,4.77,5.035,910659.0
2019-03-29,5.005,5.065,4.935,4.97,668127.0
2019-04-01,4.97,5.01,4.865,4.96,1494789.0
2019-04-02,4.925,4.99,4.9,4.97,600951.0
2019-04-03,4.95,5.07,4.915,4.96,1185932.0
2019-04-04,4.905,5.005,4.85,5.005,892991.0
2019-04-05,4.97,4.975,4.83,4.87,865549.0
2019-04-08,4.87,4.975,4.82,4.935,829615.0
2019-04-09,4.955,4.96,4.885,4.905,668265.0
2019-04-10,4.935,4.96,4.89,4.925,858223.0
2019-04-11,4.925,4.995,4.905,4.905,859332.0
2019-04-12,4.975,5.02,4.935,5.01,1159471.0
2019-04-15,5.01,5.06,4.91,4.94,1290142.0
2019-04-16,4.94,5.045,4.905,4.92,1038499.0
2019-04-17,4.935,5.005,4.89,4.94,1279428.0
2019-04-18,4.905,4.905,4.8,4.82,689214.0
2019-04-23,4.8,4.885,4.785,4.885,982182.0
2019-04-24,4.83,4.94,4.82,4.94,1600829.0
2019-04-26,4.94,5.13,4.94,5.13,2134026.0
2019-04-29,5.155,5.245,5.045,5.07,1423342.0
2019-04-30,5.08,5.125,4.98,5.035,1573009.0
2019-05-01,5.035,5.045,4.995,5.035,1183953.0
2019-05-02,5.07,5.14,4.995,5.005,1138198.0
2019-05-03,4.985,5.065,4.94,4.96,663586.0
2019-05-06,4.915,4.955,4.84,4.855,1102027.0
2019-05-07,4.935,4.99,4.885,4.9,872299.0
2019-05-08,4.9,5.045,4.875,4.925,746307.0
2019-05-09,4.915,4.99,4.89,4.975,544617.0
2019-05-10,4.95,4.99,4.9,4.925,685981.0
2019-05-13,4.955,4.97,4.855,4.87,574121.0
2019-05-14,4.835,4.94,4.715,4.9,844369.0
2019-05-15,4.87,4.99,4.85,4.92,483470.0
2019-05-16,4.99,5.075,4.95,5.045,771845.0
2019-05-17,5.08,5.14,5.02,5.07,766467.0
2019-05-20,5.095,5.115,5.02,5.04,616237.0
2019-05-21,5.005,5.045,4.925,4.96,394458.0
2019-05-22,4.925,5.01,4.92,4.925,381243.0
2019-05-23,4.925,5.015,4.9,4.94,521009.0
2019-05-24,4.935,4.985,4.89,4.925,680189.0
2019-05-27,4.935,4.935,4.83,4.84,474977.0
2019-05-28,4.835,4.945,4.835,4.9,1047612.0
2019-05-29,4.905,4.955,4.855,4.885,400997.0
2019-05-30,4.85,4.915,4.735,4.75,588184.0
2019-05-31,4.72,4.85,4.72,4.82,896032.0
2019-06-03,4.75,4.78,4.615,4.615,634420.0
2019-06-04,4.6,4.65,4.515,4.56,754258.0
2019-06-05,4.615,4.7,4.595,4.675,834188.0
2019-06-06,4.695,4.77,4.685,4.755,759097.0
2019-06-07,4.8,4.855,4.75,4.78,556913.0
2019-06-11,4.83,4.915,4.745,4.885,660205.0
2019-06-12,4.925,4.985,4.905,4.94,1826956.0
2019-06-13,4.975,5.01,4.9,4.915,609122.0
2019-06-14,4.935,5.02,4.915,5.02,540507.0
2019-06-17,5.025,5.045,4.95,5.035,379151.0
2019-06-18,5.025,5.08,4.97,5.055,614721.0
2019-06-19,5.08,5.25,5.075,5.235,721242.0
2019-06-20,5.26,5.315,5.26,5.31,624548.0
2019-06-21,5.31,5.37,5.285,5.37,804279.0
2019-06-24,5.37,5.375,5.3,5.35,557575.0
2019-06-25,5.31,5.395,5.305,5.38,501566.0
2019-06-26,5.35,5.365,5.31,5.33,502023.0
2019-06-27,5.31,5.35,5.225,5.3,78776.0
2019-06-28,5.245,5.31,5.245,5.265,465054.0
2019-07-01,5.365,5.37,5.295,5.315,563041.0
2019-07-02,5.365,5.395,5.3,5.38,776862.0
2019-07-03,5.365,5.42,5.345,5.415,670628.0
2019-07-04,5.44,5.49,5.415,5.475,570669.0
2019-07-05,5.515,5.55,5.455,5.535,310987.0
2019-07-08,5.555,5.555,5.465,5.475,473538.0
2019-07-09,5.465,5.52,5.44,5.49,542126.0
2019-07-10,5.505,5.575,5.5,5.54,585854.0
2019-07-11,5.575,5.655,5.515,5.635,730385.0
2019-07-12,5.635,5.64,5.55,5.57,374598.0
2019-07-15,5.56,5.63,5.505,5.585,341203.0
2019-07-16,5.57,5.645,5.57,5.605,631755.0
2019-07-17,5.575,5.61,5.52,5.555,403002.0
2019-07-18,5.52,5.675,5.52,5.64,855242.0
2019-07-19,5.635,5.7,5.32,5.695,760676.0
2019-07-22,5.755,5.875,5.69,5.86,657262.0
2019-07-23,5.86,5.915,5.79,5.83,871595.0
2019-07-24,5.845,5.85,5.765,5.83,760834.0
2019-07-25,5.845,5.85,5.705,5.725,1419479.0
2019-07-26,5.68,5.765,5.395,5.44,566021.0
2019-07-29,5.475,5.585,5.475,5.56,1231114.0
2019-07-30,5.605,5.68,5.585,5.625,1430954.0
2019-07-31,5.64,5.955,5.625,5.885,1942666.0
2019-08-01,5.845,5.945,5.755,5.915,1251459.0
2019-08-02,5.915,5.955,5.815,5.915,1065045.0
2019-08-05,5.885,5.885,5.625,5.64,730517.0
2019-08-06,5.43,5.635,5.4,5.52,1276677.0
2019-08-07,5.435,5.645,5.43,5.56,1031858.0
2019-08-08,5.465,5.57,5.465,5.54,747888.0
2019-08-09,5.64,5.775,5.615,5.73,802306.0
2019-08-12,5.76,5.93,5.745,5.92,565778.0
2019-08-13,5.92,5.995,5.83,5.865,1502944.0
2019-08-14,5.955,6.0,5.815,5.965,1389528.0
2019-08-15,5.845,5.895,5.705,5.83,1602211.0
2019-08-16,5.935,6.04,5.83,5.85,1416170.0
2019-08-19,5.935,6.09,5.83,6.04,1380204.0
2019-08-20,6.175,6.725,6.12,6.67,2884502.0
2019-08-21,6.46,6.53,6.31,6.435,3139841.0
2019-08-22,6.565,6.615,6.45,6.495,2153124.0
2019-08-23,6.54,6.61,6.505,6.58,1543778.0
2019-08-26,6.44,6.61,6.38,6.575,1751098.0
2019-08-27,6.605,6.68,6.57,6.61,1329353.0
2019-08-28,6.61,6.74,6.58,6.685,1643537.0
2019-08-29,6.705,6.735,6.585,6.675,909360.0
2019-08-30,6.75,6.77,6.675,6.685,1747758.0
2019-09-02,6.72,6.75,6.64,6.69,636215.0
2019-09-03,6.685,6.705,6.56,6.635,656184.0
2019-09-04,6.705,6.865,6.58,6.79,1625030.0
2019-09-05,6.825,6.865,6.715,6.85,1103807.0
2019-09-06,6.865,6.875,6.74,6.75,546002.0
2019-09-09,6.675,6.83,6.66,6.79,617040.0
2019-09-10,6.71,6.74,6.605,6.655,740919.0
2019-09-11,6.475,6.545,6.33,6.465,1026876.0
2019-09-12,6.455,6.51,6.355,6.395,821146.0
2019-09-13,6.39,6.44,6.245,6.25,931791.0
2019-09-16,6.18,6.36,6.18,6.29,849367.0
2019-09-17,6.25,6.35,6.235,6.3,1045565.0
2019-09-18,6.325,6.35,6.29,6.33,776864.0
2019-09-19,6.36,6.38,6.235,6.34,946680.0
2019-09-20,6.345,6.365,6.295,6.31,643145.0
2019-09-23,6.34,6.38,6.29,6.345,386631.0
2019-09-24,6.3,6.36,6.15,6.26,557690.0
2019-09-25,6.18,6.22,5.945,6.165,562178.0
2019-09-26,6.175,6.365,6.16,6.295,822082.0
2019-09-27,6.325,6.38,6.245,6.35,600610.0
2019-09-30,6.275,6.35,6.26,6.26,631350.0
2019-10-01,6.245,6.39,6.2,6.365,520378.0
2019-10-02,6.145,6.225,5.98,6.145,733596.0
2019-10-03,5.98,6.16,5.98,6.07,930745.0
2019-10-04,5.945,6.065,5.93,6.03,553675.0
2019-10-07,5.985,6.085,5.97,6.05,292427.0
2019-10-08,6.005,6.045,5.98,6.005,484313.0
2019-10-09,5.935,6.03,5.925,6.0,466444.0
2019-10-10,5.935,6.005,5.79,5.82,487750.0
2019-10-11,5.88,5.92,5.825,5.865,590921.0
2019-10-14,5.78,5.82,5.61,5.79,1067417.0
2019-10-15,5.755,5.915,5.75,5.87,524806.0
2019-10-16,5.895,5.95,5.855,5.945,593801.0
2019-10-17,5.93,5.95,5.855,5.885,481259.0
2019-10-18,5.8,5.92,5.755,5.78,480446.0
2019-10-21,5.765,5.805,5.72,5.755,521733.0
2019-10-22,5.725,5.77,5.685,5.75,391144.0
2019-10-23,5.74,5.835,5.625,5.815,833287.0
2019-10-24,5.85,5.85,5.705,5.735,442229.0
2019-10-25,5.815,5.84,5.675,5.705,302011.0
2019-10-28,5.605,5.69,5.505,5.625,747057.0
2019-10-29,5.605,5.85,5.455,5.82,978847.0
2019-10-30,5.785,5.985,5.735,5.85,997525.0
2019-10-31,5.835,5.88,5.755,5.8,695789.0
2019-11-01,5.835,6.045,5.74,5.785,43207.0
2019-11-04,5.82,5.84,5.65,5.675,575740.0
2019-11-05,5.85,5.895,5.725,5.74,483678.0
2019-11-06,5.74,5.765,5.67,5.675,568399.0
2019-11-07,5.705,5.84,5.67,5.8,426232.0
2019-11-08,5.805,5.84,5.725,5.75,468918.0
2019-11-11,5.84,5.84,5.65,5.755,406438.0
2019-11-12,5.82,5.83,5.74,5.785,431839.0
2019-11-13,6.165,6.18,5.78,5.79,825061.0
2019-11-14,5.85,5.955,5.785,5.885,547624.0
2019-11-15,5.935,5.955,5.84,5.885,544007.0
2019-11-18,5.885,5.955,5.835,5.865,572244.0
2019-11-19,5.915,5.92,5.815,5.915,397672.0
2019-11-20,5.895,5.92,5.82,5.9,544916.0
2019-11-21,5.905,5.935,5.57,5.6,725424.0
2019-11-22,5.705,5.905,5.65,5.895,958733.0
2019-11-25,5.895,6.0,5.83,5.97,678599.0
2019-11-26,6.18,6.35,6.16,6.295,1589713.0
2019-11-27,6.25,6.25,6.02,6.11,1859852.0
2019-11-28,6.11,6.12,5.95,5.995,639818.0
2019-11-29,6.1,6.11,5.985,5.985,522455.0
2019-12-02,6.0,6.11,5.93,6.1,539937.0
2019-12-03,5.945,6.03,5.93,6.015,699366.0
2019-12-04,5.835,5.85,5.765,5.8,1223416.0
2019-12-05,5.805,5.92,5.7,5.8,837125.0
2019-12-06,5.77,5.84,5.765,5.83,601786.0
2019-12-09,5.75,5.85,5.75,5.83,714490.0
2019-12-10,5.82,5.985,5.765,5.855,554327.0
2019-12-11,5.855,5.905,5.805,5.865,431183.0
2019-12-12,5.77,5.895,5.75,5.865,632446.0
2019-12-13,5.785,5.855,5.715,5.84,865565.0
2019-12-16,5.88,5.985,5.77,5.965,1212305.0
2019-12-17,6.095,6.23,6.005,6.175,953972.0
2019-12-18,6.11,6.145,5.995,6.085,545795.0
2019-12-19,6.02,6.02,5.885,5.915,965434.0
2019-12-20,5.85,5.965,5.84,5.935,471106.0
2019-12-23,5.905,6.06,5.885,6.035,334482.0
2019-12-24,5.83,6.185,5.83,6.145,349438.0
2019-12-27,6.095,6.185,6.05,6.12,240106.0
2019-12-30,6.135,6.15,6.05,6.115,206388.0
2019-12-31,6.035,6.095,5.855,5.895,281114.0
2020-01-02,5.88,5.945,5.88,5.915,336187.0
2020-01-03,6.0,6.045,5.93,5.965,429603.0
2020-01-06,5.85,5.9,5.835,5.865,441322.0
2020-01-07,5.87,6.07,5.87,6.035,495197.0
2020-01-08,6.095,6.1,5.865,5.95,455799.0
2020-01-09,6.11,6.245,6.03,6.16,443320.0
2020-01-10,6.25,6.26,6.185,6.25,399915.0
2020-01-13,6.18,6.33,6.18,6.325,412043.0
2020-01-14,6.325,6.52,6.325,6.505,766093.0
2020-01-15,6.51,6.54,6.425,6.53,544125.0
2020-01-16,6.425,6.56,6.39,6.445,694596.0
2020-01-17,6.505,6.505,6.345,6.36,492742.0
2020-01-20,6.405,6.44,6.36,6.425,377502.0
2020-01-21,6.43,6.565,6.425,6.56,592116.0
2020-01-22,6.62,6.72,6.54,6.685,566893.0
2020-01-23,6.755,6.755,6.685,6.71,655283.0
2020-01-24,6.725,6.725,6.575,6.625,485428.0
2020-01-28,6.39,6.67,6.295,6.67,485165.0
2020-01-29,6.725,6.835,6.695,6.71,639913.0
2020-01-30,6.77,6.77,6.485,6.57,807054.0
2020-01-31,6.67,6.69,6.48,6.58,631224.0
2020-02-03,6.505,6.74,6.49,6.695,628209.0
2020-02-04,6.675,6.775,6.635,6.74,557687.0
2020-02-05,6.72,6.825,6.68,6.695,687300.0
2020-02-06,6.705,6.76,6.645,6.755,551797.0
2020-02-07,6.755,6.76,6.675,6.695,579181.0
2020-02-10,6.72,6.75,6.555,6.655,742316.0
2020-02-11,6.705,6.84,6.64,6.66,847331.0
2020-02-12,6.48,6.85,6.48,6.825,931778.0
2020-02-13,7.005,7.285,7.005,7.15,1150919.0
2020-02-14,7.15,7.385,7.145,7.345,1725212.0
2020-02-17,7.33,7.435,7.255,7.28,557810.0
2020-02-18,7.36,7.36,7.07,7.195,1054079.0
2020-02-19,7.17,7.21,7.075,7.135,848177.0
2020-02-20,7.06,7.24,7.045,7.215,620886.0
2020-02-21,6.965,7.215,6.945,7.04,912668.0
2020-02-24,6.99,7.06,6.91,6.96,759412.0
2020-02-25,6.425,6.825,5.98,6.79,815765.0
2020-02-26,6.51,6.645,6.38,6.63,1611889.0
2020-02-27,6.52,6.64,6.375,6.43,1236670.0
2020-02-28,6.225,6.33,6.155,6.175,1004614.0
2020-03-02,6.015,6.305,5.97,6.27,1483378.0
2020-03-03,6.235,6.39,6.235,6.345,1259766.0
2020-03-04,6.085,6.26,6.005,6.22,1546710.0
2020-03-05,6.3,6.38,6.25,6.295,1594565.0
2020-03-06,6.115,6.22,6.0,6.015,1293181.0
2020-03-09,5.83,5.91,5.69,5.735,1539639.0
2020-03-10,5.215,5.8,5.04,5.665,2057391.0
2020-03-11,5.785,5.8,5.53,5.545,2635348.0
2020-03-12,5.435,5.545,5.09,5.2,2200439.0
2020-03-13,4.755,5.355,4.74,5.35,2332523.0
2020-03-16,5.075,5.495,5.06,5.35,1909184.0
2020-03-17,5.23,5.445,5.09,5.435,2869493.0
2020-03-18,5.075,5.275,5.035,5.075,1835449.0
2020-03-19,5.215,5.215,4.915,5.14,1509240.0
2020-03-20,5.28,5.335,4.635,4.98,2178729.0
2020-03-23,4.44,4.69,4.405,4.6,1107188.0
2020-03-24,4.47,4.785,4.44,4.645,1392427.0
2020-03-25,4.805,5.15,4.65,5.15,1112661.0
2020-03-26,4.87,5.26,4.65,5.035,1521060.0
2020-03-27,5.09,5.195,4.91,5.055,1265339.0
2020-03-30,4.865,5.32,4.84,5.31,668321.0
2020-03-31,5.325,5.575,5.14,5.28,1157905.0
2020-04-01,5.28,5.435,5.23,5.325,936309.0
2020-04-02,5.13,5.37,4.95,5.31,1024744.0
2020-04-03,5.28,5.42,5.165,5.225,635350.0
2020-04-06,5.2,5.515,5.2,5.42,908085.0
2020-04-07,5.545,5.545,5.29,5.375,1283303.0
2020-04-08,5.36,5.375,5.215,5.245,868985.0
2020-04-09,5.28,5.45,5.195,5.45,956616.0
2020-04-14,5.455,5.61,5.32,5.61,883286.0
2020-04-15,5.625,5.73,5.42,5.69,1371429.0
2020-04-16,5.61,5.65,5.5,5.575,1468275.0
2020-04-17,5.7,5.77,5.61,5.685,645267.0
2020-04-20,5.59,5.605,5.35,5.4,623998.0
2020-04-21,5.385,5.495,5.295,5.35,1375090.0
2020-04-22,5.265,5.635,5.215,5.555,922556.0
2020-04-23,5.54,5.61,5.245,5.355,1110355.0
2020-04-24,5.23,5.45,5.2,5.35,310811.0
2020-04-27,5.24,5.405,5.23,5.335,344665.0
2020-04-28,5.375,5.515,5.325,5.455,598927.0
2020-04-29,5.42,5.465,5.35,5.45,276175.0
2020-04-30,5.5,5.545,5.4,5.42,573920.0
2020-05-01,5.35,5.445,5.275,5.275,415301.0
2020-05-04,5.2,5.375,5.2,5.36,451403.0
2020-05-05,5.485,5.515,5.405,5.445,458526.0
2020-05-06,5.325,5.385,5.245,5.31,590320.0
2020-05-07,5.31,5.36,5.21,5.31,675265.0
2020-05-08,5.275,5.42,5.275,5.31,762840.0
2020-05-11,5.335,5.575,5.335,5.525,418333.0
2020-05-12,5.495,5.59,5.45,5.485,654811.0
2020-05-13,5.31,5.39,5.25,5.375,620623.0
2020-05-14,5.42,5.69,5.34,5.34,919484.0
2020-05-15,5.47,5.53,5.355,5.42,485717.0
2020-05-18,5.56,5.56,5.435,5.455,544337.0
2020-05-19,5.605,5.64,5.385,5.4,465755.0
2020-05-20,5.335,5.53,5.31,5.465,438103.0
2020-05-21,5.515,5.525,5.37,5.375,575864.0
2020-05-22,5.295,5.42,5.24,5.405,549586.0
2020-05-25,5.48,5.51,5.35,5.455,287670.0
2020-05-26,5.495,5.655,5.415,5.655,741192.0
2020-05-27,5.635,5.75,5.54,5.575,482808.0
2020-05-28,5.635,5.675,5.435,5.495,868735.0
2020-05-29,5.435,5.765,5.435,5.54,476343.0
2020-06-01,5.485,5.67,5.485,5.565,629865.0
2020-06-02,5.61,5.69,5.495,5.5,476452.0
2020-06-03,5.565,5.655,5.41,5.43,653696.0
2020-06-04,5.47,5.655,5.45,5.455,861526.0
2020-06-05,5.405,5.465,5.14,5.23,1148443.0
2020-06-09,5.25,5.355,5.24,5.31,1384696.0
2020-06-10,5.295,5.67,5.295,5.485,1446898.0
2020-06-11,5.35,5.845,5.35,5.72,1677780.0
2020-06-12,5.565,5.705,5.48,5.575,1310432.0
2020-06-15,5.435,5.565,5.415,5.485,908265.0
2020-06-16,5.7,5.87,5.59,5.75,896003.0
2020-06-17,5.815,5.855,5.75,5.845,705369.0
2020-06-18,5.86,5.98,5.785,5.91,1135420.0
2020-06-19,6.0,6.005,5.91,5.91,1182846.0
2020-06-22,5.845,5.935,5.76,5.8,536370.0
2020-06-23,5.81,5.855,5.675,5.73,598574.0
2020-06-24,5.785,5.855,5.72,5.78,582980.0
2020-06-25,5.61,5.695,5.47,5.48,910285.0
2020-06-26,5.495,5.595,5.42,5.565,712967.0
2020-06-29,5.43,5.55,5.32,5.39,572798.0
2020-06-30,5.42,5.565,5.42,5.465,690168.0
2020-07-01,5.455,5.515,5.34,5.415,683324.0
2020-07-02,5.525,5.73,5.485,5.64,1328141.0
2020-07-03,5.77,5.77,5.62,5.655,375366.0
2020-07-06,5.575,5.78,5.555,5.745,605976.0
2020-07-07,5.745,5.855,5.675,5.78,684801.0
2020-07-08,5.785,5.855,5.635,5.64,736564.0
2020-07-09,5.735,5.745,5.53,5.53,418178.0
2020-07-10,5.64,5.73,5.585,5.675,415039.0
2020-07-13,5.73,5.78,5.37,5.485,921735.0
2020-07-14,5.495,5.67,5.46,5.495,513560.0
2020-07-15,5.625,5.675,5.545,5.595,428120.0
2020-07-16,5.62,5.67,5.53,5.565,376034.0
2020-07-17,5.64,5.64,5.415,5.515,1086914.0
2020-07-20,5.53,5.685,5.53,5.67,695502.0
2020-07-21,5.705,5.78,5.58,5.705,1002144.0
2020-07-22,5.675,5.685,5.485,5.54,589728.0
2020-07-23,5.515,5.635,5.48,5.58,509289.0
2020-07-24,5.525,5.655,5.465,5.635,712649.0
2020-07-27,5.53,5.635,5.47,5.565,454208.0
2020-07-28,5.575,5.64,5.455,5.5,712454.0
2020-07-29,5.465,5.545,5.445,5.495,543263.0
2020-07-30,5.545,5.625,5.495,5.575,705902.0
2020-07-31,5.545,5.62,5.405,5.45,646472.0
2020-08-03,5.435,5.58,5.42,5.525,361875.0
2020-08-04,5.64,5.73,5.59,5.715,619108.0
2020-08-05,5.56,5.705,5.54,5.61,417490.0
2020-08-06,5.605,5.665,5.48,5.555,451419.0
2020-08-07,5.525,5.58,5.485,5.545,265576.0
2020-08-10,5.635,5.635,5.485,5.525,573843.0
2020-08-11,5.5,5.69,5.485,5.61,527367.0
2020-08-12,5.67,5.715,5.58,5.715,525459.0
2020-08-13,5.715,5.83,5.625,5.765,728018.0
2020-08-14,5.745,5.86,5.565,5.75,492215.0
2020-08-17,5.715,5.81,5.7,5.735,644075.0
2020-08-18,5.795,5.86,5.69,5.86,665959.0
2020-08-19,5.94,6.195,5.89,6.195,865702.0
2020-08-20,6.41,6.41,5.565,5.58,2729405.0
2020-08-21,5.56,5.605,5.35,5.45,2111456.0
2020-08-24,5.4,5.6,5.4,5.565,1440369.0
2020-08-25,5.78,5.87,5.64,5.655,1374895.0
2020-08-26,5.615,5.645,5.39,5.435,1169259.0
2020-08-27,5.36,5.425,5.21,5.285,1229069.0
2020-08-28,5.225,5.27,5.105,5.18,1591904.0
2020-08-31,5.165,5.23,5.135,5.17,818065.0
2020-09-01,5.09,5.195,4.985,5.105,1093721.0
2020-09-02,5.15,5.3,5.14,5.215,1498602.0
2020-09-03,5.315,5.365,5.135,5.185,950354.0
2020-09-04,5.05,5.135,5.05,5.09,708998.0
2020-09-07,5.015,5.03,4.875,4.93,867240.0
2020-09-08,5.035,5.09,4.945,5.015,859510.0
2020-09-09,4.9,5.155,4.9,5.12,1467536.0
2020-09-10,5.225,5.26,5.12,5.135,2155746.0
2020-09-11,5.135,5.29,5.125,5.245,1061700.0
2020-09-14,5.275,5.305,5.23,5.275,1083614.0
2020-09-15,5.275,5.33,5.255,5.275,1079817.0
2020-09-16,5.305,5.395,5.305,5.365,826873.0
2020-09-17,5.39,5.49,5.335,5.39,832237.0
2020-09-18,5.44,5.495,5.39,5.41,699317.0
2020-09-21,5.44,5.505,5.405,5.465,743289.0
2020-09-22,5.49,5.555,5.48,5.495,1202901.0
2020-09-23,5.625,5.69,5.555,5.67,1618437.0
2020-09-24,5.685,5.75,5.645,5.67,1163263.0
2020-09-25,5.655,5.655,5.565,5.655,995751.0
2020-09-28,5.655,5.69,5.55,5.55,569817.0
2020-09-29,5.55,5.6,5.505,5.54,473745.0
2020-09-30,5.51,5.535,5.375,5.395,749410.0
2020-10-01,5.41,5.51,5.395,5.405,558785.0
2020-10-02,5.35,5.425,5.29,5.315,559525.0
2020-10-05,5.505,5.505,5.32,5.38,386786.0
2020-10-06,5.35,5.39,5.27,5.285,653967.0
2020-10-07,5.335,5.475,5.305,5.33,864757.0
2020-10-08,5.35,5.405,5.32,5.36,581715.0
2020-10-09,5.345,5.405,5.345,5.36,333344.0
2020-10-12,5.35,5.44,5.305,5.435,789816.0
2020-10-13,5.465,5.595,5.45,5.525,529886.0
2020-10-14,5.54,5.585,5.48,5.505,564248.0
2020-10-15,5.505,5.575,5.49,5.54,524671.0
2020-10-16,5.525,5.565,5.51,5.525,613175.0
2020-10-19,5.58,5.645,5.55,5.61,376206.0
2020-10-20,5.57,5.645,5.475,5.525,871855.0
2020-10-21,5.465,5.565,5.375,5.465,689659.0
2020-10-22,5.35,5.38,5.18,5.24,296299.0
2020-10-23,5.24,5.32,5.24,5.27,394385.0
2020-10-26,5.32,5.395,5.245,5.245,757231.0
2020-10-27,5.21,5.225,5.125,5.125,655792.0
2020-10-28,5.11,5.15,5.065,5.12,659874.0
2020-10-29,5.095,5.18,5.05,5.095,835593.0
2020-10-30,5.12,5.15,4.95,4.95,631435.0
2020-11-02,4.945,4.975,4.875,4.905,514617.0
2020-11-03,4.9,5.03,4.87,4.97,635542.0
2020-11-04,4.935,5.095,4.935,5.065,433112.0
2020-11-05,5.095,5.165,4.95,5.02,1200574.0
2020-11-06,5.125,5.18,5.035,5.14,725982.0
2020-11-09,5.2,5.23,5.14,5.18,576408.0
2020-11-10,5.305,5.365,5.2,5.2,469697.0
2020-11-11,5.27,5.27,5.17,5.21,693983.0
2020-11-12,5.26,5.29,5.2,5.215,335668.0
2020-11-13,5.3,5.3,5.195,5.195,244531.0
2020-11-16,5.24,5.245,5.24,5.245,666.0
2020-11-17,5.24,5.275,5.155,5.2,713806.0
2020-11-18,5.23,5.33,5.195,5.26,688827.0
2020-11-19,5.27,5.36,5.255,5.3,686276.0
2020-11-20,5.32,5.41,5.305,5.375,663211.0
2020-11-23,5.46,5.46,5.365,5.375,784133.0
2020-11-24,5.505,5.505,5.3,5.435,1131199.0
2020-11-25,5.46,5.495,5.21,5.23,1147995.0
2020-11-26,5.32,5.36,5.285,5.3,755722.0
2020-11-27,5.315,5.365,5.17,5.215,597032.0
2020-11-30,5.275,5.315,5.17,5.215,577705.0
2020-12-01,5.255,5.3,5.17,5.245,691394.0
2020-12-02,5.245,5.3,5.195,5.245,676742.0
2020-12-03,5.185,5.245,5.14,5.24,493778.0
2020-12-04,5.21,5.255,5.185,5.195,465655.0
2020-12-07,5.18,5.26,4.975,4.99,1042296.0
2020-12-08,5.065,5.075,4.95,5.03,517408.0
2020-12-09,5.05,5.08,4.985,5.0,560639.0
2020-12-10,4.985,5.06,4.975,5.015,600764.0
2020-12-11,4.975,5.03,4.945,4.945,560834.0
2020-12-14,4.96,5.02,4.915,4.915,665377.0
2020-12-15,4.9,4.95,4.83,4.875,783603.0
2020-12-16,4.885,4.885,4.8,4.855,645643.0
2020-12-17,4.825,4.9,4.825,4.87,737026.0
2020-12-18,4.855,4.9,4.785,4.83,980779.0
2020-12-21,4.81,4.865,4.785,4.81,294021.0
2020-12-22,4.755,4.78,4.665,4.675,457720.0
2020-12-23,4.725,4.875,4.71,4.8,714342.0
2020-12-24,4.81,4.905,4.8,4.87,324530.0
2020-12-29,4.99,5.05,4.885,4.945,439246.0
2020-12-30,4.945,4.96,4.9,4.93,399106.0
2020-12-31,4.905,4.93,4.845,4.845,251881.0
2021-01-04,4.89,4.96,4.87,4.95,321179.0
2021-01-05,4.9,5.015,4.875,4.905,819848.0
2021-01-06,4.86,4.9,4.795,4.84,547883.0
2021-01-07,4.86,4.92,4.69,4.705,960719.0
2021-01-08,4.69,4.78,4.62,4.645,836998.0
2021-01-11,4.63,4.635,4.51,4.54,855155.0
2021-01-12,4.54,4.6,4.525,4.53,697933.0
2021-01-13,4.515,4.555,4.45,4.485,821279.0
2021-01-14,4.48,4.545,4.43,4.445,543903.0
2021-01-15,4.44,4.455,4.35,4.415,837982.0
2021-01-18,4.445,4.62,4.445,4.555,830394.0
2021-01-19,4.585,4.675,4.585,4.65,736566.0
2021-01-20,4.65,4.78,4.645,4.725,872298.0
2021-01-21,4.74,4.825,4.735,4.81,726853.0
2021-01-22,4.8,4.815,4.725,4.725,568696.0
2021-01-25,4.78,4.8,4.715,4.735,388733.0
2021-01-27,4.725,4.815,4.725,4.765,479972.0
2021-01-28,4.735,4.77,4.665,4.695,463386.0
2021-01-29,4.77,4.86,4.75,4.77,682048.0
2021-02-01,4.675,4.8,4.635,4.77,648021.0
2021-02-02,4.785,4.885,4.785,4.86,304944.0
2021-02-03,4.89,4.95,4.855,4.885,336120.0
2021-02-04,4.885,4.975,4.885,4.92,430396.0
2021-02-05,4.945,4.975,4.885,4.92,473549.0
2021-02-08,4.9,4.92,4.845,4.845,342331.0
2021-02-09,4.815,4.9,4.755,4.765,516829.0
2021-02-10,4.755,4.815,4.71,4.735,495790.0
2021-02-11,4.675,4.695,4.62,4.66,303288.0
2021-02-12,4.66,4.72,4.635,4.635,600211.0
2021-02-15,4.735,4.735,4.545,4.575,546674.0
2021-02-16,4.575,4.61,4.525,4.605,443132.0
2021-02-17,4.56,4.69,4.555,4.615,653806.0
2021-02-18,4.65,5.1,4.65,5.065,1598739.0
2021-02-19,4.975,5.065,4.725,4.74,1364083.0
2021-02-22,4.725,4.745,4.575,4.575,1308223.0
2021-02-23,4.56,4.62,4.49,4.545,1666476.0
2021-02-24,4.56,4.65,4.475,4.6,920780.0
2021-02-25,4.575,4.79,4.575,4.73,1089971.0
2021-02-26,4.655,4.795,4.655,4.745,1019789.0
2021-03-01,4.81,4.81,4.655,4.67,547110.0
2021-03-02,4.69,4.785,4.69,4.715,1027133.0
2021-03-03,4.66,4.825,4.66,4.785,1000421.0
2021-03-04,4.77,4.84,4.77,4.84,878407.0
2021-03-05,4.84,4.84,4.69,4.725,1157090.0
2021-03-08,4.83,4.915,4.8,4.865,669290.0
2021-03-09,4.825,4.97,4.815,4.9,1055672.0
2021-03-10,4.855,5.0,4.855,4.91,1175056.0
2021-03-11,4.865,4.97,4.725,4.77,2043140.0
2021-03-12,4.775,4.985,4.775,4.97,1408916.0
2021-03-15,5.035,5.035,4.935,4.98,573811.0
2021-03-16,5.035,5.08,4.98,5.01,503231.0
2021-03-17,4.925,5.08,4.895,5.05,750677.0
2021-03-18,5.195,5.195,5.04,5.065,822146.0
2021-03-19,5.02,5.09,5.0,5.065,302478.0
2021-03-22,5.135,5.275,5.12,5.205,745691.0
2021-03-23,5.19,5.225,5.12,5.14,484336.0
2021-03-24,5.105,5.155,4.95,5.14,491968.0
2021-03-25,5.11,5.175,5.075,5.12,330840.0
2021-03-26,4.985,5.15,4.965,5.14,474187.0
2021-03-29,5.155,5.155,5.035,5.07,225377.0
2021-03-30,5.12,5.165,5.105,5.12,561249.0
2021-03-31,5.08,5.195,5.065,5.135,406591.0
2021-04-01,5.22,5.25,5.18,5.235,385047.0
2021-04-06,5.28,5.335,5.21,5.245,632790.0
2021-04-07,5.29,5.45,5.26,5.4,462211.0
2021-04-08,5.445,5.56,5.43,5.49,574790.0
2021-04-09,5.515,5.575,5.49,5.575,590794.0
2021-04-12,5.57,5.59,5.505,5.575,388407.0
2021-04-13,5.59,5.69,5.53,5.66,433435.0
2021-04-14,5.645,5.69,5.545,5.64,454637.0
2021-04-15,5.64,5.74,5.6,5.7,422587.0
2021-04-16,5.685,5.71,5.59,5.63,233449.0
2021-04-19,5.685,5.74,5.575,5.575,185524.0
2021-04-20,5.505,5.605,5.505,5.545,240988.0
2021-04-21,5.43,5.545,5.375,5.515,596106.0
2021-04-22,5.5,5.585,5.475,5.585,303891.0
2021-04-23,5.59,5.63,5.53,5.59,308584.0
2021-04-26,5.585,5.63,5.535,5.59,231035.0
2021-04-27,5.585,5.625,5.505,5.545,309840.0
2021-04-28,5.585,5.585,5.485,5.545,305412.0
2021-04-29,5.57,5.575,5.515,5.53,170530.0
2021-04-30,5.465,5.505,5.435,5.49,194754.0
2021-05-03,5.465,5.52,5.445,5.49,173951.0
2021-05-04,5.43,5.505,5.375,5.39,211204.0
2021-05-05,5.4,5.485,5.4,5.435,432089.0
2021-05-06,5.43,5.56,5.29,5.49,431354.0
2021-05-07,5.405,5.535,5.35,5.43,389560.0
2021-05-10,5.38,5.49,5.375,5.415,349843.0
2021-05-11,5.29,5.35,5.205,5.235,324653.0
2021-05-12,5.14,5.225,5.095,5.105,86007.0
2021-05-13,5.065,5.175,5.065,5.135,264013.0
2021-05-14,5.245,5.245,5.05,5.07,275957.0
2021-05-17,5.12,5.145,5.01,5.01,155306.0
2021-05-18,4.965,5.07,4.94,5.025,251197.0
2021-05-19,4.9,5.05,4.9,5.0,351627.0
2021-05-20,5.04,5.2,5.04,5.165,521624.0
2021-05-21,5.235,5.295,5.18,5.28,379941.0
2021-05-24,5.35,5.35,5.26,5.295,245622.0
2021-05-25,5.335,5.335,5.21,5.275,317070.0
2021-05-26,5.295,5.295,5.22,5.25,310544.0
2021-05-27,5.085,5.21,5.04,5.15,633268.0
2021-05-28,5.135,5.225,5.135,5.22,429624.0
2021-05-31,5.29,5.39,5.245,5.36,382875.0
2021-06-01,5.335,5.35,5.245,5.25,183321.0
2021-06-02,5.14,5.21,5.095,5.19,280810.0
2021-06-03,5.11,5.19,5.085,5.165,280597.0
2021-06-04,5.275,5.335,5.175,5.175,176812.0
2021-06-07,5.14,5.26,5.14,5.235,220588.0
2021-06-08,5.335,5.38,5.21,5.25,496244.0
2021-06-09,5.245,5.29,5.165,5.21,560827.0
2021-06-10,5.195,5.28,5.165,5.225,475305.0
2021-06-11,5.22,5.46,5.22,5.45,428380.0
2021-06-15,5.435,5.465,5.41,5.435,521246.0
2021-06-16,5.405,5.555,5.32,5.505,540773.0
2021-06-17,5.53,5.605,5.49,5.6,558270.0
2021-06-18,5.725,5.875,5.675,5.815,772961.0
2021-06-21,5.795,5.87,5.7,5.81,562231.0
2021-06-22,5.83,5.87,5.795,5.83,219005.0
2021-06-23,5.815,5.84,5.73,5.745,261157.0
2021-06-24,5.815,5.97,5.785,5.91,415264.0
2021-06-25,5.97,6.025,5.895,5.91,330543.0
2021-06-28,5.915,5.95,5.87,5.925,255390.0
2021-06-29,5.895,6.05,5.895,6.025,442549.0
2021-06-30,6.05,6.14,5.97,6.05,359796.0
2021-07-01,6.095,6.28,6.09,6.175,786918.0
2021-07-02,5.885,5.97,5.755,5.845,739850.0
2021-07-05,5.855,6.05,5.83,6.02,424991.0
2021-07-06,6.025,6.05,5.855,5.88,414905.0
2021-07-07,5.8,6.035,5.8,5.965,568483.0
2021-07-08,6.04,6.105,5.98,6.08,528947.0
2021-07-09,6.01,6.055,5.98,6.05,310662.0
2021-07-12,6.195,6.195,6.025,6.105,346829.0
2021-07-13,6.175,6.175,6.08,6.095,285290.0
2021-07-14,6.11,6.26,6.08,6.25,304487.0
2021-07-15,6.29,6.36,6.16,6.165,459146.0
2021-07-16,6.12,6.265,6.12,6.225,570834.0
2021-07-19,6.09,6.21,6.065,6.18,218109.0
2021-07-20,6.18,6.225,6.125,6.19,482839.0
2021-07-21,6.225,6.265,6.15,6.15,288389.0
2021-07-22,6.195,6.195,6.105,6.165,293686.0
2021-07-23,6.165,6.335,6.125,6.335,445007.0
2021-07-26,6.245,6.315,6.195,6.26,299400.0
2021-07-27,6.235,6.28,6.195,6.235,293045.0
2021-07-28,6.205,6.25,6.12,6.165,445664.0
2021-07-29,6.175,6.33,6.135,6.25,378569.0
2021-07-30,6.25,6.28,6.18,6.25,272714.0
2021-08-02,6.25,6.26,6.12,6.205,404385.0
2021-08-03,6.14,6.25,6.14,6.165,365089.0
2021-08-04,6.09,6.235,6.09,6.205,305339.0
2021-08-05,6.205,6.305,6.18,6.225,344476.0
2021-08-06,6.125,6.35,6.125,6.32,433521.0
2021-08-09,6.33,6.405,6.26,6.305,407135.0
2021-08-10,6.36,6.375,6.28,6.365,215417.0
2021-08-11,6.305,6.335,6.265,6.28,312458.0
2021-08-12,6.28,6.315,6.235,6.25,227577.0
2021-08-13,6.345,6.445,6.315,6.36,532260.0
2021-08-16,6.385,6.505,6.365,6.47,700195.0
2021-08-17,6.515,6.57,6.39,6.39,395828.0
2021-08-18,6.33,6.45,6.265,6.415,339703.0
2021-08-19,6.09,6.885,6.08,6.77,1799343.0
2021-08-20,6.94,7.025,6.855,6.98,1562203.0
2021-08-23,7.0,7.18,6.97,7.135,658460.0
2021-08-24,7.16,7.32,7.135,7.28,759552.0
2021-08-25,7.28,7.28,7.065,7.145,598509.0
2021-08-26,7.2,7.39,7.2,7.32,1023235.0
2021-08-27,7.265,7.36,7.245,7.32,488038.0
2021-08-30,7.32,7.375,7.205,7.325,469020.0
2021-08-31,7.36,7.475,7.28,7.435,689966.0
2021-09-01,7.205,7.365,7.135,7.31,486948.0
2021-09-02,7.335,7.395,7.215,7.395,495053.0
2021-09-03,7.435,7.47,7.285,7.38,491605.0
2021-09-06,7.27,7.42,7.27,7.39,545207.0
2021-09-07,7.39,7.47,7.36,7.42,347955.0
2021-09-08,7.28,7.415,7.205,7.39,595975.0
2021-09-09,7.38,7.395,7.28,7.295,361739.0
2021-09-10,7.28,7.39,7.245,7.335,278093.0
2021-09-13,7.335,7.36,7.265,7.31,240703.0
2021-09-14,7.2,7.295,7.135,7.265,463919.0
2021-09-15,7.395,7.435,7.3,7.395,596457.0
2021-09-16,7.435,7.515,7.385,7.5,633070.0
2021-09-17,7.49,7.515,7.34,7.485,481318.0
2021-09-20,7.295,7.46,7.255,7.35,238605.0
2021-09-21,7.335,7.47,7.245,7.47,428191.0
2021-09-22,7.32,7.415,7.245,7.265,659366.0
2021-09-23,7.3,7.39,7.27,7.31,549885.0
2021-09-24,7.38,7.405,7.19,7.245,434404.0
2021-09-27,7.245,7.31,7.185,7.255,378126.0
2021-09-28,7.13,7.185,7.025,7.13,757108.0
2021-09-29,7.0,7.16,6.98,7.145,467870.0
2021-09-30,7.175,7.335,7.17,7.3,508139.0
2021-10-01,7.245,7.285,7.13,7.17,551261.0
2021-10-04,7.2,7.255,7.16,7.255,405464.0
2021-10-05,7.24,7.265,7.13,7.215,496705.0
2021-10-06,7.135,7.24,7.025,7.04,733763.0
2021-10-07,7.12,7.12,6.96,6.96,946455.0
2021-10-08,7.04,7.12,6.905,7.075,928601.0
2021-10-11,6.92,7.185,6.92,7.105,909640.0
2021-10-12,7.105,7.145,7.025,7.065,732513.0
2021-10-13,7.09,7.15,7.055,7.11,371047.0
2021-10-14,7.12,7.2,7.075,7.095,454650.0
2021-10-15,7.15,7.225,7.13,7.145,735235.0
2021-10-18,7.215,7.215,7.11,7.12,276211.0
2021-10-19,7.025,7.23,7.025,7.17,270467.0
2021-10-20,7.2,7.225,7.13,7.13,497986.0
2021-10-21,7.13,7.17,7.055,7.09,379733.0
2021-10-22,7.04,7.135,7.04,7.13,475332.0
2021-10-25,7.12,7.16,6.995,7.025,322688.0
2021-10-26,7.11,7.15,6.955,6.98,395943.0
2021-10-27,6.93,6.96,6.85,6.885,730246.0
2021-10-28,6.885,6.9,6.845,6.845,654742.0
2021-10-29,6.885,6.89,6.75,6.77,871415.0
2021-11-01,6.885,6.92,6.795,6.89,651513.0
2021-11-02,6.89,6.96,6.835,6.9,273615.0
2021-11-03,7.01,7.01,6.79,6.875,555879.0
2021-11-04,6.75,6.94,6.7,6.9,757203.0
2021-11-05,6.995,6.995,6.85,6.85,531196.0
2021-11-08,6.81,6.865,6.805,6.835,558942.0
2021-11-09,6.9,6.94,6.83,6.9,646753.0
2021-11-10,6.9,7.015,6.83,6.97,357320.0
2021-11-11,6.915,6.945,6.795,6.89,392406.0
2021-11-12,6.845,6.995,6.83,6.94,427843.0
2021-11-15,6.995,7.095,6.955,7.065,239027.0
2021-11-16,7.065,7.095,6.985,7.025,490566.0
2021-11-17,7.05,7.215,7.05,7.2,383509.0
2021-11-18,7.2,7.3,7.2,7.265,682789.0
2021-11-19,7.05,7.415,6.96,7.36,677404.0
2021-11-22,7.23,7.405,7.23,7.335,435840.0
2021-11-23,7.31,7.36,7.205,7.325,440118.0
2021-11-24,7.15,7.3,7.12,7.135,439696.0
2021-11-25,7.27,7.28,7.05,7.095,474929.0
2021-11-26,7.05,7.115,6.97,6.985,269284.0
2021-11-29,6.795,7.01,6.795,6.955,600206.0
2021-11-30,6.915,7.15,6.915,7.12,948600.0
2021-12-01,6.955,7.05,6.845,6.85,467001.0
2021-12-02,6.85,6.905,6.765,6.795,561031.0
2021-12-03,6.765,6.81,6.64,6.715,553590.0
2021-12-06,6.78,6.85,6.685,6.75,488502.0
2021-12-07,6.725,6.865,6.62,6.82,529240.0
2021-12-08,6.97,7.0,6.86,6.93,349485.0
2021-12-09,6.93,6.975,6.89,6.89,514676.0
2021-12-10,7.11,7.11,6.865,6.89,401498.0
2021-12-13,7.015,7.015,6.865,6.89,485474.0
2021-12-14,6.81,7.025,6.81,6.995,552083.0
2021-12-15,6.96,6.96,6.885,6.92,489723.0
2021-12-16,6.96,7.05,6.82,6.835,743693.0
2021-12-17,6.805,6.85,6.71,6.74,993939.0
2021-12-20,6.7,6.74,6.655,6.74,862166.0
2021-12-21,6.655,6.715,6.605,6.645,470243.0
2021-12-22,6.62,6.735,6.6,6.735,483642.0
2021-12-23,6.74,6.805,6.71,6.755,152553.0
2021-12-24,6.865,6.93,6.81,6.93,116225.0
2021-12-29,7.04,7.055,6.905,6.96,185248.0
2021-12-30,7.055,7.075,6.97,7.075,190489.0
2021-12-31,6.89,6.985,6.89,6.945,142931.0
2022-01-04,7.05,7.05,6.905,7.025,173594.0
2022-01-05,7.015,7.075,6.865,6.885,294338.0
2022-01-06,6.78,6.81,6.64,6.64,194526.0
2022-01-07,6.835,6.835,6.64,6.655,249045.0
2022-01-10,6.6,6.615,6.41,6.545,165001.0
2022-01-11,6.44,6.59,6.43,6.55,292341.0
2022-01-12,6.485,6.64,6.485,6.575,357855.0
2022-01-13,6.525,6.67,6.525,6.655,307636.0
2022-01-14,6.765,6.765,6.575,6.6,208227.0
2022-01-17,6.495,6.685,6.495,6.66,230036.0
2022-01-18,6.485,6.675,6.485,6.6,129332.0
2022-01-19,6.505,6.63,6.505,6.56,258764.0
2022-01-20,6.495,6.575,6.41,6.565,509270.0
2022-01-21,6.44,6.52,6.4,6.45,469671.0
2022-01-24,6.21,6.495,6.155,6.45,474997.0
2022-01-25,6.33,6.4,6.145,6.205,425065.0
2022-01-27,6.275,6.32,5.955,6.005,547970.0
2022-01-28,6.13,6.52,6.115,6.52,1507890.0
2022-01-31,6.41,6.58,6.32,6.455,450179.0
2022-02-01,6.565,6.64,6.455,6.62,663985.0
2022-02-02,6.78,6.805,6.59,6.64,703706.0
2022-02-03,6.505,6.66,6.385,6.45,500133.0
2022-02-04,6.345,6.62,6.345,6.62,310523.0
2022-02-07,6.52,6.7,6.52,6.6,390683.0
2022-02-08,6.715,6.755,6.58,6.67,450946.0
2022-02-09,6.56,6.67,6.4,6.645,436611.0
2022-02-10,6.67,6.735,6.55,6.66,503813.0
2022-02-11,6.545,6.67,6.545,6.545,303338.0
2022-02-14,6.525,6.55,6.455,6.525,241296.0
2022-02-15,6.375,6.575,6.32,6.525,514622.0
2022-02-16,6.525,6.575,6.44,6.545,586423.0
2022-02-17,6.77,7.27,6.765,7.145,2057734.0
2022-02-18,6.805,6.995,6.715,6.945,1237347.0
2022-02-21,6.82,6.97,6.78,6.9,748995.0
2022-02-22,6.875,6.925,6.64,6.695,745999.0
2022-02-23,6.77,6.865,6.695,6.73,607474.0
2022-02-24,6.615,6.715,6.56,6.585,671539.0
2022-02-25,6.69,6.73,6.56,6.665,463246.0
2022-02-28,6.585,6.73,6.585,6.69,509916.0
2022-03-01,6.69,6.885,6.675,6.885,618192.0
2022-03-02,6.715,6.89,6.715,6.885,415695.0
2022-03-03,6.94,6.94,6.695,6.785,524363.0
2022-03-04,6.625,6.75,6.575,6.735,396314.0
2022-03-07,6.655,6.735,6.455,6.505,538915.0
2022-03-08,6.61,6.61,6.325,6.335,582510.0
2022-03-09,6.285,6.43,6.215,6.375,420723.0
2022-03-10,6.425,6.63,6.425,6.56,360781.0
2022-03-11,6.36,6.51,6.285,6.3,525234.0
2022-03-14,6.465,6.465,6.31,6.445,373011.0
2022-03-15,6.365,6.47,6.31,6.445,877276.0
2022-03-16,6.335,6.585,6.335,6.545,378640.0
2022-03-17,6.56,6.63,6.495,6.56,1072547.0
2022-03-18,6.465,6.695,6.465,6.625,973116.0
2022-03-21,6.69,6.695,6.53,6.55,191584.0
2022-03-22,6.59,6.65,6.57,6.585,295750.0
2022-03-23,6.655,6.655,6.52,6.55,228881.0
2022-03-24,6.6,6.6,6.465,6.51,329783.0
2022-03-25,6.535,6.535,6.445,6.53,634890.0
2022-03-28,6.615,6.615,6.43,6.445,159304.0
2022-03-29,6.505,6.55,6.43,6.455,373956.0
2022-03-30,6.53,6.53,6.4,6.44,833962.0
2022-03-31,6.39,6.52,6.365,6.43,576111.0
2022-04-01,6.36,6.455,6.35,6.365,247386.0
2022-04-04,6.405,6.47,6.35,6.39,257831.0
2022-04-05,6.465,6.52,6.415,6.465,376776.0
2022-04-06,6.465,6.47,6.345,6.375,223723.0
2022-04-07,6.35,6.36,6.17,6.17,275567.0
2022-04-08,6.18,6.295,6.14,6.22,304772.0
2022-04-11,6.14,6.235,6.085,6.22,196275.0
2022-04-12,6.215,6.23,6.05,6.085,215708.0
2022-04-13,6.085,6.18,6.025,6.17,352098.0
2022-04-14,6.195,6.23,6.155,6.215,232867.0
2022-04-19,6.06,6.17,6.01,6.075,567922.0
2022-04-20,6.09,6.19,6.02,6.035,622790.0
2022-04-21,6.09,6.125,6.005,6.09,476839.0
2022-04-22,6.05,6.13,5.995,6.1,477824.0
2022-04-26,5.985,6.01,5.89,5.93,458805.0
2022-04-27,5.9,5.97,5.84,5.905,605589.0
2022-04-28,5.92,6.06,5.915,6.06,413366.0
2022-04-29,6.05,6.18,6.035,6.13,438368.0
2022-05-02,5.85,6.075,5.85,6.05,237378.0
2022-05-03,5.97,6.14,5.905,5.905,238518.0
2022-05-04,6.035,6.035,5.81,5.905,394136.0
2022-05-05,5.89,6.005,5.875,5.995,348879.0
2022-05-06,5.9,6.02,5.815,5.985,660108.0
2022-05-09,5.815,6.02,5.815,6.01,607547.0
2022-05-10,6.035,6.295,5.93,6.22,911024.0
2022-05-11,6.255,6.495,6.11,6.48,1722068.0
2022-05-12,6.445,6.445,6.235,6.375,1042588.0
2022-05-13,6.375,6.47,6.295,6.43,511702.0
2022-05-16,6.68,6.68,6.335,6.38,100527.0
2022-05-17,6.365,6.47,6.32,6.36,1283903.0
2022-05-18,6.295,6.47,6.26,6.375,490746.0
2022-05-19,6.295,6.41,6.27,6.4,369418.0
2022-05-20,6.295,6.545,6.295,6.505,280045.0
2022-05-23,6.495,6.575,6.485,6.51,245948.0
2022-05-24,6.465,6.55,6.415,6.43,249974.0
2022-05-25,6.34,6.425,6.285,6.285,355058.0
2022-05-26,6.255,6.35,6.215,6.23,281360.0
2022-05-27,6.3,6.32,6.235,6.295,234094.0
2022-05-30,6.44,6.44,6.295,6.375,328060.0
2022-05-31,6.375,6.44,6.32,6.375,1380557.0
2022-06-01,6.405,6.44,6.335,6.375,406605.0
2022-06-02,6.405,6.405,6.255,6.295,340136.0
2022-06-03,6.375,6.4,6.275,6.34,289638.0
2022-06-06,6.36,6.375,6.245,6.335,355827.0
2022-06-07,6.39,6.39,6.115,6.13,440198.0
2022-06-08,6.15,6.26,6.09,6.155,614039.0
2022-06-09,6.215,6.215,5.985,6.075,717960.0
2022-06-10,5.84,6.085,5.84,6.045,341234.0
2022-06-14,5.81,6.06,5.715,6.06,725592.0
2022-06-15,6.025,6.025,5.81,5.815,1034204.0
2022-06-16,5.84,5.945,5.81,5.815,1049352.0
2022-06-17,5.535,5.795,5.535,5.775,1272738.0
2022-06-20,5.97,6.115,5.825,5.85,470267.0
2022-06-21,5.85,5.92,5.785,5.92,1038586.0
2022-06-22,5.86,5.955,5.86,5.955,336749.0
2022-06-23,6.005,6.275,5.97,6.23,1163235.0
2022-06-24,6.23,6.375,6.19,6.34,758662.0
2022-06-27,6.365,6.545,6.21,6.545,522271.0
2022-06-28,6.495,6.695,6.39,6.61,751171.0
2022-06-29,6.55,6.69,6.52,6.655,598233.0
2022-06-30,6.615,6.745,6.485,6.585,848581.0
2022-07-01,6.68,6.8,6.575,6.59,498059.0
2022-07-04,6.835,6.835,6.64,6.675,699028.0
2022-07-05,6.625,6.695,6.59,6.59,216842.0
2022-07-06,6.615,6.76,6.585,6.705,571996.0
2022-07-07,6.78,6.785,6.64,6.695,638658.0
2022-07-08,6.665,6.755,6.63,6.68,292663.0
2022-07-11,6.68,6.72,6.6,6.615,304979.0
2022-07-12,6.65,6.72,6.52,6.61,509430.0
2022-07-13,6.615,6.665,6.56,6.65,355779.0
2022-07-14,6.615,6.705,6.6,6.675,327627.0
2022-07-15,6.695,6.735,6.57,6.585,254781.0
2022-07-18,6.835,6.835,6.57,6.64,318912.0
2022-07-19,6.55,6.65,6.475,6.625,445356.0
2022-07-20,6.77,6.78,6.57,6.61,614662.0
2022-07-21,6.615,6.69,6.285,6.675,580808.0
2022-07-22,6.615,6.73,6.61,6.64,624657.0
2022-07-25,6.82,6.82,6.65,6.69,428969.0
2022-07-26,6.695,6.735,6.63,6.73,378459.0
2022-07-27,6.6,6.69,6.485,6.665,268277.0
2022-07-28,6.735,6.93,6.705,6.875,497807.0
2022-07-29,6.98,7.095,6.915,7.045,462362.0
2022-08-01,7.01,7.06,6.82,6.865,547461.0
2022-08-02,7.15,7.15,6.885,7.06,467653.0
2022-08-03,7.06,7.06,6.97,7.01,237164.0
2022-08-04,7.15,7.15,6.955,7.05,388866.0
2022-08-05,7.045,7.15,6.965,6.965,521471.0
2022-08-08,6.8,6.885,6.765,6.835,532827.0
2022-08-09,6.76,6.865,6.745,6.745,375411.0
2022-08-10,6.68,6.85,6.655,6.78,549266.0
2022-08-11,6.86,6.86,6.77,6.825,326259.0
2022-08-12,6.81,6.915,6.78,6.885,371006.0
2022-08-15,7.035,7.035,6.945,7.005,453340.0
2022-08-16,7.135,7.135,6.945,7.005,468279.0
2022-08-17,7.15,7.165,7.06,7.1,436197.0
2022-08-18,7.8,8.405,7.76,8.24,2627099.0
2022-08-19,7.915,8.165,7.915,8.045,1611419.0
2022-08-22,8.08,8.08,7.84,7.905,1103809.0
2022-08-23,7.905,7.97,7.74,7.88,1404386.0
2022-08-24,7.935,7.935,7.81,7.81,695303.0
2022-08-25,7.835,7.845,7.63,7.74,788279.0
2022-08-26,7.64,7.975,7.565,7.91,789089.0
2022-08-29,7.74,7.77,7.655,7.715,804655.0
2022-08-30,7.555,7.83,7.525,7.78,674187.0
2022-08-31,7.785,7.88,7.74,7.87,584967.0
2022-09-01,7.74,7.83,7.665,7.74,539026.0
2022-09-02,7.86,8.01,7.625,7.64,325329.0
2022-09-05,7.655,7.705,7.515,7.555,238020.0
2022-09-06,7.41,7.605,7.375,7.475,387027.0
2022-09-07,7.365,7.555,7.35,7.55,624850.0
2022-09-08,7.605,7.765,7.555,7.73,474705.0
2022-09-09,7.49,7.73,7.385,7.665,520144.0
2022-09-12,7.82,7.925,7.63,7.755,403936.0
2022-09-13,7.82,7.82,7.67,7.795,545089.0
2022-09-14,7.63,7.74,7.565,7.63,420151.0
2022-09-15,7.67,7.765,7.635,7.665,652219.0
2022-09-16,7.63,7.705,7.555,7.555,1499227.0
2022-09-19,7.67,7.7,7.435,7.525,563206.0
2022-09-20,7.575,7.655,7.5,7.59,520869.0
2022-09-21,7.485,7.625,7.485,7.605,368141.0
2022-09-23,7.5,7.555,7.475,7.53,657872.0
2022-09-26,7.41,7.505,7.345,7.49,879817.0
2022-09-27,7.575,7.6,7.415,7.505,779008.0
2022-09-28,7.385,7.6,7.3,7.6,1133273.0
2022-09-29,7.715,7.875,7.715,7.845,633537.0
2022-09-30,7.665,7.855,7.64,7.81,1175057.0
2022-10-03,7.88,7.895,7.77,7.855,666026.0
2022-10-04,8.125,8.24,7.95,8.165,1238596.0
2022-10-05,8.125,8.22,7.995,8.065,898111.0
2022-10-06,8.035,8.175,7.97,8.025,907700.0
2022-10-07,7.905,8.09,7.86,8.075,588775.0
2022-10-10,7.835,8.01,7.835,7.95,536259.0
2022-10-11,7.985,8.05,7.82,7.935,1213197.0
2022-10-12,7.985,8.05,7.88,7.96,835075.0
2022-10-13,7.975,8.06,7.91,8.01,701102.0
2022-10-14,8.15,8.16,8.065,8.16,804689.0
2022-10-17,7.985,8.09,7.97,8.085,715830.0
2022-10-18,8.11,8.18,8.06,8.15,593824.0
2022-10-19,8.215,8.265,8.165,8.225,773685.0
2022-10-20,8.14,8.19,8.01,8.15,920290.0
2022-10-21,8.1,8.11,7.895,7.91,941022.0
2022-10-24,8.085,8.085,7.87,7.895,695788.0
2022-10-25,7.995,8.14,7.88,7.96,764945.0
2022-10-26,7.885,8.035,7.885,7.975,533742.0
2022-10-27,7.95,8.01,7.88,7.995,477688.0
2022-10-28,7.945,8.125,7.92,7.985,584819.0
2022-10-31,8.19,8.22,8.115,8.18,624329.0
2022-11-01,8.125,8.33,8.125,8.3,508393.0
2022-11-02,8.24,8.29,8.165,8.225,545989.0
2022-11-03,8.065,8.085,7.975,8.01,427078.0
2022-11-04,7.975,8.025,7.82,7.92,939169.0
2022-11-07,7.905,7.95,7.83,7.925,622062.0
2022-11-08,7.925,8.02,7.87,8.0,725162.0
2022-11-09,8.065,8.1,7.925,7.96,364970.0
2022-11-10,7.855,7.975,7.82,7.845,308562.0
2022-11-11,7.895,8.035,7.835,8.035,977175.0
2022-11-14,8.035,8.04,7.485,7.505,794971.0
2022-11-15,7.625,7.745,7.425,7.63,1042188.0
2022-11-16,7.575,7.78,7.45,7.565,756183.0
2022-11-17,7.705,7.705,7.41,7.44,681481.0
2022-11-18,7.5,7.5,7.27,7.345,887516.0
2022-11-21,7.41,7.46,7.295,7.415,570125.0
2022-11-22,7.475,7.505,7.375,7.5,539815.0
2022-11-23,7.5,7.53,7.4,7.465,513801.0
2022-11-24,7.425,7.5,7.325,7.46,588843.0
2022-11-25,7.44,7.485,7.385,7.415,257657.0
2022-11-28,7.41,7.475,7.35,7.475,587113.0
2022-11-29,7.475,7.475,7.335,7.375,493421.0
2022-11-30,7.36,7.5,7.22,7.5,1059475.0
2022-12-01,7.53,7.555,7.3,7.35,703499.0
2022-12-02,7.245,7.27,6.88,6.97,2316445.0
2022-12-05,6.915,7.12,6.815,7.08,1215594.0
2022-12-06,7.18,7.235,6.99,7.205,842162.0
2022-12-07,6.98,7.135,6.88,7.02,769299.0
2022-12-08,7.135,7.21,7.015,7.105,770304.0
2022-12-09,7.02,7.195,6.925,7.195,435871.0
2022-12-12,7.285,7.285,7.065,7.135,415617.0
2022-12-13,7.21,7.325,7.145,7.285,511321.0
2022-12-14,7.32,7.4,7.27,7.35,753047.0
2022-12-15,7.41,7.41,7.23,7.26,644221.0
2022-12-16,7.04,7.325,7.04,7.11,1243403.0
2022-12-19,7.015,7.295,7.015,7.205,381315.0
2022-12-20,7.21,7.21,7.02,7.08,280793.0
2022-12-21,7.25,7.25,7.105,7.13,289650.0
2022-12-22,7.23,7.285,7.02,7.285,687054.0
2022-12-23,7.065,7.245,7.03,7.245,285640.0
2022-12-28,7.11,7.285,7.105,7.17,201470.0
2022-12-29,7.3,7.3,7.13,7.18,235812.0
2022-12-30,7.4,7.4,7.17,7.185,190697.0
2023-01-03,7.22,7.23,7.015,7.045,220717.0
2023-01-04,7.18,7.18,7.04,7.13,279004.0
2023-01-05,7.16,7.16,7.065,7.09,212361.0
2023-01-06,6.995,7.12,6.995,7.08,161549.0
2023-01-09,7.135,7.15,7.015,7.08,294003.0
2023-01-10,7.065,7.11,6.83,6.84,423383.0
2023-01-11,6.75,6.89,6.7,6.825,535529.0
2023-01-12,6.825,6.98,6.765,6.88,590990.0
2023-01-13,6.98,7.03,6.915,6.99,567874.0
2023-01-16,7.07,7.105,6.95,7.04,323296.0
2023-01-17,6.7,7.045,6.67,7.045,361162.0
2023-01-18,7.08,7.08,6.875,6.955,450002.0
2023-01-19,6.95,7.04,6.85,7.015,529885.0
2023-01-20,6.97,7.11,6.855,6.955,699646.0
2023-01-23,7.03,7.07,6.79,6.83,678618.0
2023-01-24,6.83,6.83,6.685,6.735,652031.0
2023-01-25,6.775,7.045,6.74,7.015,906051.0
2023-01-27,7.005,7.065,6.97,7.04,428394.0
2023-01-30,6.995,7.04,6.925,6.995,555117.0
2023-01-31,7.04,7.065,6.95,6.995,419514.0
2023-02-01,6.995,7.155,6.98,7.04,701421.0
2023-02-02,7.02,7.055,6.9,6.915,585653.0
2023-02-03,7.03,7.07,6.925,6.995,769066.0
2023-02-06,6.915,7.015,6.855,6.955,469174.0
2023-02-07,6.955,7.04,6.815,6.84,427463.0
2023-02-08,6.76,6.88,6.71,6.79,880348.0
2023-02-09,6.75,6.88,6.715,6.88,494658.0
2023-02-10,6.71,6.85,6.71,6.815,249298.0
2023-02-13,6.75,6.79,6.735,6.765,717024.0
2023-02-14,6.865,6.865,6.79,6.83,238965.0
2023-02-15,6.8,6.965,6.785,6.9,372202.0
2023-02-16,7.17,7.205,6.925,7.18,772097.0
2023-02-17,6.965,7.03,6.8,6.99,1084888.0
2023-02-20,7.03,7.06,6.845,6.965,810290.0
2023-02-21,6.965,7.01,6.83,6.855,613629.0
2023-02-22,6.88,6.99,6.855,6.95,1104114.0
2023-02-23,7.04,7.065,6.905,6.905,621805.0
2023-02-24,6.88,6.915,6.765,6.905,705306.0
2023-02-27,6.805,6.875,6.68,6.85,598934.0
2023-02-28,6.73,6.875,6.73,6.815,1009930.0
2023-03-01,6.67,6.865,6.62,6.805,659744.0
2023-03-02,6.925,6.925,6.74,6.82,780404.0
2023-03-03,6.61,6.915,6.56,6.77,781064.0
2023-03-06,6.84,6.955,6.83,6.9,534393.0
2023-03-07,6.755,7.09,6.755,7.075,699684.0
2023-03-08,7.065,7.135,7.0,7.065,788593.0
2023-03-09,7.09,7.14,7.015,7.09,330201.0
2023-03-10,7.065,7.38,6.98,7.065,503756.0
2023-03-13,6.74,7.135,6.74,7.06,847582.0
2023-03-14,7.06,7.06,7.06,7.06,0.0
2023-03-15,7.06,7.06,7.06,7.06,0.0
2023-03-16,6.31,6.555,6.065,6.31,4203952.0
2023-03-17,6.14,6.305,6.0,6.24,2449596.0
2023-03-20,6.16,6.265,6.1,6.2,979950.0
2023-03-21,6.31,6.345,6.215,6.29,582099.0
2023-03-22,6.35,6.4,6.24,6.31,852213.0
2023-03-23,6.32,6.395,6.29,6.31,637935.0
2023-03-24,6.3,6.31,6.16,6.285,617092.0
2023-03-27,6.225,6.325,6.105,6.105,442059.0
2023-03-28,6.1,6.205,5.975,6.1,897110.0
2023-03-29,6.08,6.25,6.08,6.19,1394465.0
2023-03-30,6.225,6.35,5.965,6.225,603874.0
2023-03-31,6.275,6.35,6.21,6.225,838040.0
2023-04-03,6.235,6.395,6.235,6.37,463353.0
2023-04-04,6.395,6.53,6.32,6.335,554593.0
2023-04-05,6.48,6.48,6.21,6.215,855290.0
2023-04-06,6.24,6.37,6.21,6.325,591815.0
2023-04-11,6.435,6.435,6.31,6.37,527761.0
2023-04-12,6.4,6.445,6.345,6.435,384603.0
2023-04-13,6.445,6.46,6.35,6.41,468431.0
2023-04-14,6.42,6.54,6.42,6.53,336487.0
2023-04-17,6.665,6.77,6.63,6.745,847147.0
2023-04-18,6.605,6.85,6.58,6.815,1179619.0
2023-04-19,6.89,7.035,6.795,6.9,977934.0
2023-04-20,6.905,6.915,6.79,6.805,780198.0
2023-04-21,6.905,6.93,6.775,6.875,459534.0
2023-04-24,6.98,7.025,6.88,6.925,213550.0
2023-04-26,6.95,7.0,6.88,6.93,455778.0
2023-04-27,6.855,6.925,6.755,6.815,751245.0
2023-04-28,6.89,6.89,6.78,6.83,379438.0
2023-05-01,6.95,6.95,6.77,6.77,461805.0
2023-05-02,6.77,6.85,6.705,6.73,492515.0
2023-05-03,6.63,6.81,6.605,6.805,489103.0
2023-05-04,6.705,6.875,6.67,6.85,535798.0
2023-05-05,7.065,7.065,6.905,6.94,585807.0
2023-05-08,7.01,7.065,6.925,7.035,610359.0
2023-05-09,6.98,7.06,6.85,6.875,358965.0
2023-05-10,6.865,6.93,6.84,6.9,810202.0
2023-05-11,6.9,6.94,6.805,6.89,502432.0
2023-05-12,6.915,7.04,6.795,6.84,565987.0
2023-05-15,6.815,6.83,6.74,6.755,378184.0
2023-05-16,6.73,6.745,6.635,6.67,579300.0
2023-05-17,6.655,6.795,6.635,6.73,517248.0
2023-05-18,6.77,6.77,6.68,6.715,448604.0
2023-05-19,6.73,6.75,6.695,6.73,231423.0
2023-05-22,6.73,6.765,6.67,6.715,203549.0
2023-05-23,6.745,6.755,6.645,6.695,366017.0
2023-05-24,6.635,6.695,6.62,6.63,221684.0
2023-05-25,6.585,6.67,6.57,6.635,312259.0
2023-05-26,6.57,6.655,6.57,6.62,257508.0
2023-05-29,6.765,6.865,6.665,6.73,522016.0
2023-05-30,6.72,6.79,6.67,6.74,287661.0
2023-05-31,6.69,6.74,6.585,6.61,740192.0
2023-06-01,6.61,6.74,6.585,6.63,572761.0
2023-06-02,6.635,6.94,6.495,6.495,346979.0
2023-06-05,6.585,6.645,6.47,6.495,552556.0
2023-06-06,6.47,6.585,6.425,6.495,419080.0
2023-06-07,6.48,6.585,6.345,6.36,559266.0
2023-06-08,6.36,6.4,6.26,6.32,760295.0
2023-06-09,6.25,6.385,6.235,6.35,442116.0
2023-06-13,6.385,6.4,6.31,6.375,347906.0
2023-06-14,6.535,6.535,6.28,6.37,403287.0
2023-06-15,6.395,6.48,6.345,6.41,663164.0
2023-06-16,6.45,6.645,6.4,6.56,1325446.0
2023-06-19,6.645,6.695,6.56,6.645,390729.0
2023-06-20,6.645,6.69,6.605,6.67,416799.0
2023-06-21,6.73,6.8,6.695,6.765,348402.0
2023-06-22,6.765,6.77,6.645,6.655,312716.0
2023-06-23,6.63,6.635,6.535,6.585,278867.0
2023-06-26,6.545,6.61,6.425,6.605,508554.0
2023-06-27,6.63,6.63,6.555,6.595,342311.0
2023-06-28,6.595,6.715,6.595,6.63,1045585.0
2023-06-29,6.665,6.68,6.57,6.595,604700.0
2023-06-30,6.58,6.62,6.53,6.585,605134.0
2023-07-03,6.62,6.63,6.53,6.58,386728.0
2023-07-04,6.51,6.58,6.465,6.52,369893.0
2023-07-05,6.495,6.53,6.43,6.435,333767.0
2023-07-06,6.385,6.445,6.325,6.37,539164.0
2023-07-07,6.29,6.37,6.215,6.25,402836.0
2023-07-10,6.445,6.445,6.185,6.215,260976.0
2023-07-11,6.2,6.325,6.19,6.325,516015.0
2023-07-12,6.36,6.435,6.235,6.4,441784.0
2023-07-13,6.47,6.605,6.41,6.58,650634.0
2023-07-14,6.63,6.68,6.56,6.68,480192.0
2023-07-17,6.715,6.84,6.69,6.805,315059.0
2023-07-18,6.815,6.855,6.68,6.73,300566.0
2023-07-19,6.73,6.89,6.72,6.815,301809.0
2023-07-20,6.805,6.85,6.72,6.73,218772.0
2023-07-21,6.79,6.79,6.695,6.695,229113.0
2023-07-24,6.74,6.745,6.665,6.67,268108.0
2023-07-25,6.665,6.695,6.545,6.645,330043.0
2023-07-26,6.69,6.815,6.62,6.77,424708.0
2023-07-27,6.77,6.955,6.77,6.95,346068.0
2023-07-28,6.855,6.9,6.715,6.805,649968.0
2023-07-31,6.865,6.865,6.61,6.645,316446.0
2023-08-01,6.645,6.795,6.595,6.695,400861.0
2023-08-02,6.655,6.67,6.545,6.56,210210.0
2023-08-03,6.545,6.58,6.485,6.56,331260.0
2023-08-04,6.56,6.63,6.53,6.63,233767.0
2023-08-07,6.595,6.635,6.555,6.62,112897.0
2023-08-08,6.655,6.655,6.53,6.57,295680.0
2023-08-09,6.56,6.665,6.555,6.665,162648.0
2023-08-10,6.69,6.695,6.565,6.585,469560.0
2023-08-11,6.555,6.605,6.51,6.535,667342.0
2023-08-14,6.495,6.58,6.47,6.48,592922.0
2023-08-15,6.47,6.495,6.395,6.47,583967.0
2023-08-16,6.385,6.41,6.135,6.16,862255.0
2023-08-17,6.63,7.15,6.545,6.82,2299099.0
2023-08-18,6.635,6.79,6.52,6.605,1124423.0
2023-08-21,6.59,6.65,6.495,6.505,527163.0
2023-08-22,6.615,6.685,6.52,6.6,625915.0
2023-08-23,6.53,6.61,6.52,6.52,423300.0
2023-08-24,6.545,6.635,6.515,6.61,372636.0
2023-08-25,6.485,6.615,6.485,6.575,341269.0
2023-08-28,6.66,6.66,6.48,6.495,237844.0
2023-08-29,6.47,6.47,6.35,6.365,280561.0
2023-08-30,6.485,6.685,6.41,6.67,538608.0
2023-08-31,6.72,6.74,6.58,6.59,663847.0
2023-09-01,6.625,6.665,6.58,6.615,307561.0
2023-09-04,6.675,6.745,6.565,6.695,742398.0
2023-09-05,6.64,6.79,6.64,6.79,329001.0
2023-09-06,6.765,6.825,6.73,6.735,811646.0
2023-09-07,6.78,6.79,6.565,6.565,753023.0
2023-09-08,6.565,6.58,6.435,6.495,487636.0
2023-09-11,6.48,6.555,6.425,6.52,569173.0
2023-09-12,6.52,6.565,6.425,6.48,531891.0
2023-09-13,6.435,6.45,6.365,6.4,636785.0
2023-09-14,6.375,6.46,6.35,6.445,380195.0
2023-09-15,6.495,6.625,6.46,6.495,1199615.0
2023-09-18,6.48,6.495,6.29,6.29,368179.0
2023-09-19,6.26,6.305,6.075,6.16,709807.0
2023-09-20,6.09,6.26,6.085,6.245,945479.0
2023-09-21,6.22,6.22,6.15,6.165,413541.0
2023-09-22,6.035,6.375,6.005,6.35,866158.0
2023-09-25,6.355,6.4,6.235,6.35,357970.0
2023-09-26,6.305,6.305,6.195,6.245,892349.0
2023-09-27,6.235,6.44,6.16,6.365,708396.0
2023-09-28,6.26,6.365,6.26,6.355,482000.0
2023-09-29,6.355,6.485,6.28,6.39,812967.0
2023-10-02,6.59,6.61,6.355,6.39,420980.0
2023-10-03,6.295,6.34,6.23,6.23,767173.0
2023-10-04,6.4,6.53,6.245,6.315,949616.0
2023-10-05,6.315,6.445,6.305,6.425,477871.0
2023-10-06,6.45,6.565,6.41,6.435,299785.0
2023-10-09,6.42,6.425,6.315,6.315,170727.0
2023-10-10,6.28,6.385,6.15,6.315,925126.0
2023-10-11,6.325,6.435,6.29,6.41,625594.0
2023-10-12,6.41,6.425,6.295,6.315,601174.0
2023-10-13,6.29,6.375,6.195,6.27,281278.0
2023-10-16,6.235,6.27,6.105,6.22,478841.0
2023-10-17,6.26,6.28,6.175,6.21,397250.0
2023-10-18,6.21,6.23,6.055,6.08,645462.0
2023-10-19,6.03,6.105,5.975,6.09,420796.0
2023-10-20,6.01,6.045,5.925,6.03,537447.0
2023-10-23,5.96,6.065,5.94,6.045,437522.0
2023-10-24,6.055,6.13,6.03,6.07,187414.0
2023-10-25,6.055,6.1,6.035,6.045,406828.0
2023-10-26,6.03,6.08,5.9,5.97,441573.0
2023-10-27,5.95,6.005,5.915,5.96,356376.0
2023-10-30,5.94,5.985,5.84,5.855,239127.0
2023-10-31,5.82,5.995,5.64,5.89,341024.0
2023-11-01,5.995,5.995,5.89,5.96,339316.0
2023-11-02,5.96,6.035,5.96,5.975,320117.0
2023-11-03,6.115,6.165,6.01,6.13,793906.0
2023-11-06,6.175,6.23,6.005,6.005,365380.0
2023-11-07,5.915,5.995,5.845,5.96,568591.0
2023-11-08,5.985,6.065,5.91,6.065,923774.0
2023-11-09,6.08,6.1,6.02,6.03,373076.0
2023-11-10,5.935,6.01,5.875,5.985,409781.0
2023-11-13,6.005,6.02,5.9,5.94,214928.0
2023-11-14,6.035,6.07,5.915,6.055,279227.0
2023-11-15,6.15,6.16,5.685,5.82,1062300.0
2023-11-16,5.985,6.065,5.855,5.995,977009.0
2023-11-17,6.02,6.065,5.94,5.96,344798.0
2023-11-20,5.985,5.995,5.88,5.935,338260.0
2023-11-21,6.055,6.13,5.83,5.915,721280.0
2023-11-22,5.875,5.96,5.785,5.865,1205796.0
2023-11-23,5.815,5.84,5.745,5.78,684033.0
2023-11-24,5.75,5.82,5.675,5.7,624780.0
2023-11-27,5.78,5.78,5.63,5.735,781490.0
2023-11-28,5.7,5.82,5.7,5.76,687075.0
2023-11-29,5.76,5.88,5.745,5.865,666623.0
2023-11-30,5.89,5.92,5.78,5.9,1074866.0
2023-12-01,5.795,5.91,5.795,5.855,479030.0
2023-12-04,5.925,5.925,5.82,5.83,425072.0
2023-12-05,5.785,5.83,5.71,5.76,487623.0
2023-12-06,5.845,5.915,5.805,5.845,1179008.0
2023-12-07,5.83,5.88,5.735,5.735,714940.0
2023-12-08,5.72,5.76,5.595,5.615,672891.0
2023-12-11,5.725,5.785,5.64,5.665,739641.0
2023-12-12,5.65,5.83,5.625,5.72,1006510.0
2023-12-13,5.72,5.815,5.7,5.725,654974.0
2023-12-14,5.77,5.925,5.745,5.815,972779.0
2023-12-15,5.84,5.84,5.625,5.625,1380425.0
2023-12-18,5.595,5.675,5.555,5.615,708560.0
2023-12-19,5.65,5.725,5.63,5.685,988980.0
2023-12-20,5.735,5.745,5.63,5.64,675692.0
2023-12-21,5.64,5.665,5.58,5.59,744564.0
2023-12-22,5.57,5.58,5.465,5.53,460556.0
2023-12-27,5.625,5.63,5.5,5.5,325099.0
2023-12-28,5.545,5.59,5.5,5.58,396136.0
2023-12-29,5.59,5.59,5.5,5.535,293004.0
2024-01-02,5.545,5.56,5.51,5.53,245280.0
2024-01-03,5.485,5.545,5.48,5.51,749292.0
2024-01-04,5.51,5.615,5.44,5.51,559357.0
2024-01-05,5.535,5.57,5.46,5.545,445864.0
2024-01-08,5.53,5.58,5.44,5.44,275280.0
2024-01-09,5.495,5.53,5.405,5.435,516048.0
2024-01-10,5.435,5.59,5.435,5.52,984102.0
2024-01-11,5.56,5.63,5.495,5.63,747036.0
2024-01-12,5.58,5.59,5.515,5.535,475599.0
2024-01-15,5.545,5.65,5.52,5.595,345686.0
2024-01-16,5.56,5.745,5.55,5.7,700037.0
2024-01-17,5.685,5.7,5.625,5.69,733944.0
2024-01-18,5.64,5.685,5.57,5.63,575307.0
2024-01-19,5.655,5.745,5.655,5.72,467443.0
2024-01-22,5.75,5.795,5.69,5.78,439678.0
2024-01-23,5.77,5.865,5.76,5.82,440349.0
2024-01-24,5.84,5.91,5.805,5.89,441992.0
2024-01-25,5.935,5.935,5.795,5.875,745962.0
2024-01-29,5.95,6.02,5.91,5.985,607073.0
2024-01-30,6.005,6.01,5.815,5.89,598827.0
2024-01-31,5.875,5.93,5.81,5.915,698880.0
2024-02-01,5.88,5.91,5.815,5.815,343315.0
2024-02-02,5.84,5.95,5.82,5.95,413431.0
2024-02-05,5.915,6.005,5.855,5.995,520034.0
2024-02-06,5.975,6.045,5.94,5.96,415274.0
2024-02-07,6.005,6.07,5.915,6.005,504376.0
2024-02-08,6.03,6.105,6.01,6.045,500309.0
2024-02-09,6.055,6.13,6.005,6.045,503437.0
2024-02-12,6.07,6.155,6.055,6.07,445332.0
2024-02-13,6.07,6.09,5.995,6.03,345274.0
2024-02-14,5.94,6.055,5.94,6.055,372409.0
2024-02-15,6.125,6.165,6.045,6.1,800411.0
2024-02-16,6.2,6.2,6.005,6.005,977749.0
2024-02-19,6.07,6.225,6.07,6.13,1162002.0
2024-02-20,6.14,6.28,6.13,6.16,723703.0
2024-02-21,6.165,6.295,6.165,6.175,1152286.0
2024-02-22,6.13,6.13,5.625,5.985,2780320.0
2024-02-23,5.855,5.9,5.52,5.815,5447277.0
2024-02-26,5.79,5.8,5.565,5.725,1880598.0
2024-02-27,5.855,5.865,5.61,5.705,1434732.0
2024-02-28,5.705,5.72,5.59,5.66,1317353.0
2024-02-29,5.675,5.705,5.56,5.625,3323823.0
2024-03-01,5.695,5.715,5.56,5.615,1029900.0
2024-03-04,5.625,5.66,5.48,5.58,1037683.0
2024-03-05,5.58,5.59,5.405,5.58,1653951.0
2024-03-06,5.58,5.695,5.465,5.65,1126567.0
2024-03-07,5.695,5.73,5.56,5.73,2374916.0
2024-03-08,5.765,5.765,5.58,5.58,729985.0
2024-03-11,5.535,5.595,5.465,5.56,936836.0
2024-03-12,5.56,5.63,5.525,5.58,650230.0
2024-03-13,5.595,5.64,5.56,5.605,929061.0
2024-03-14,5.625,5.67,5.51,5.525,505512.0
2024-03-15,5.535,5.55,5.47,5.51,2596453.0
2024-03-18,5.51,5.525,5.445,5.47,494880.0
2024-03-19,5.47,5.505,5.4,5.465,529153.0
2024-03-20,5.51,5.51,5.445,5.465,736763.0
2024-03-21,5.49,5.545,5.47,5.535,1314280.0
2024-03-22,5.49,5.53,5.48,5.5,791486.0
2024-03-25,5.51,5.51,5.385,5.43,507015.0
2024-03-26,5.4,5.455,5.395,5.455,835070.0
2024-03-27,5.43,5.49,5.365,5.395,883447.0
2024-03-28,5.41,5.64,5.375,5.605,848928.0
2024-04-02,5.56,5.56,5.42,5.465,758049.0
2024-04-03,5.41,5.5,5.4,5.42,525765.0
2024-04-04,5.465,5.48,5.26,5.35,1189593.0
2024-04-05,5.33,5.365,5.26,5.26,663160.0
2024-04-08,5.315,5.355,5.24,5.33,585429.0
2024-04-09,5.355,5.385,5.275,5.365,363488.0
2024-04-10,5.41,5.43,5.32,5.34,317352.0
2024-04-11,5.275,5.32,5.24,5.24,629786.0
2024-04-12,5.205,5.515,5.205,5.515,1502289.0
2024-04-15,5.5,5.595,5.385,5.4,1526811.0
2024-04-16,5.4,5.51,5.385,5.465,1148526.0
2024-04-17,5.445,5.515,5.385,5.385,610121.0
2024-04-18,5.375,5.515,5.375,5.48,762055.0
2024-04-19,5.435,5.48,5.375,5.42,764194.0
2024-04-22,5.525,5.63,5.49,5.63,549916.0
2024-04-23,5.63,5.63,5.5,5.515,549303.0
2024-04-24,5.545,5.59,5.5,5.56,779051.0
2024-04-26,5.525,5.535,5.41,5.42,667966.0
2024-04-29,5.455,5.615,5.41,5.615,732320.0
2024-04-30,5.615,5.64,5.57,5.59,597048.0
2024-05-01,5.5,5.58,5.445,5.445,534283.0
2024-05-02,5.455,5.48,5.43,5.445,595958.0
2024-05-03,5.455,5.5,5.435,5.445,393751.0
2024-05-06,5.445,5.445,5.33,5.385,550742.0
2024-05-07,5.375,5.465,5.315,5.465,481682.0
2024-05-08,5.47,5.49,5.32,5.365,971289.0
2024-05-09,5.305,5.35,5.225,5.235,971342.0
2024-05-10,5.225,5.245,5.15,5.17,3604219.0
2024-05-13,5.215,5.385,5.205,5.35,1078747.0
2024-05-14,5.34,5.42,5.335,5.395,711239.0
2024-05-15,5.445,5.445,5.315,5.375,689095.0
2024-05-16,5.435,5.47,5.41,5.43,556900.0
2024-05-17,5.375,5.49,5.375,5.465,470671.0
2024-05-20,5.49,5.59,5.455,5.47,615659.0
2024-05-21,5.47,5.66,5.47,5.66,1419537.0
2024-05-22,5.66,5.66,5.47,5.5,526297.0
2024-05-23,5.48,5.64,5.47,5.58,648976.0
2024-05-24,5.525,5.55,5.455,5.47,629177.0
2024-05-27,5.5,5.605,5.48,5.595,455515.0
2024-05-28,5.55,5.59,5.5,5.51,355700.0
2024-05-29,5.435,5.47,5.375,5.385,771623.0
2024-05-30,5.35,5.43,5.35,5.395,813504.0
2024-05-31,5.43,5.51,5.415,5.51,1020380.0
2024-06-03,5.51,5.56,5.49,5.56,560328.0
2024-06-04,5.545,5.595,5.525,5.58,470547.0
2024-06-05,5.595,5.695,5.595,5.675,413329.0
2024-06-06,5.73,5.8,5.71,5.79,496907.0
2024-06-07,5.81,5.82,5.765,5.81,501565.0
2024-06-11,5.79,5.83,5.685,5.685,689725.0
2024-06-12,5.695,5.755,5.625,5.64,680323.0
2024-06-13,5.67,5.71,5.605,5.625,277764.0
2024-06-14,5.63,5.65,5.51,5.57,619754.0
2024-06-17,5.55,5.595,5.48,5.49,721281.0
2024-06-18,5.535,5.56,5.48,5.51,463753.0
2024-06-19,5.525,5.56,5.445,5.47,545929.0
2024-06-20,5.43,5.49,5.4,5.47,822407.0
2024-06-21,5.57,5.615,5.51,5.615,2088423.0
2024-06-24,5.63,5.74,5.615,5.73,591218.0
2024-06-25,5.66,5.71,5.57,5.615,1328916.0
2024-06-26,5.66,5.685,5.525,5.595,598360.0
2024-06-27,5.515,5.6,5.47,5.595,1026048.0
2024-06-28,5.63,5.685,5.57,5.57,447845.0
2024-07-01,5.545,5.57,5.51,5.51,349171.0
2024-07-02,5.515,5.58,5.51,5.55,298760.0
2024-07-03,5.57,5.605,5.525,5.55,307715.0
2024-07-04,5.59,5.595,5.525,5.55,399248.0
2024-07-05,5.535,5.595,5.515,5.515,422823.0
2024-07-08,5.535,5.56,5.445,5.465,403259.0
2024-07-09,5.49,5.51,5.42,5.465,463975.0
2024-07-10,5.47,5.49,5.395,5.47,486011.0
2024-07-11,5.515,5.56,5.5,5.51,332286.0
2024-07-12,5.545,5.575,5.5,5.55,518936.0
2024-07-15,5.595,5.625,5.535,5.55,489706.0
2024-07-16,5.58,5.605,5.41,5.465,1197569.0
2024-07-17,5.535,5.545,5.445,5.535,578945.0
2024-07-18,5.57,5.615,5.525,5.535,368551.0
2024-07-19,5.465,5.48,5.43,5.455,518650.0
2024-07-22,5.435,5.47,5.41,5.445,401831.0
2024-07-23,5.49,5.49,5.43,5.435,349868.0
2024-07-24,5.42,5.435,5.385,5.385,345659.0
2024-07-25,5.35,5.35,5.235,5.25,814309.0
2024-07-26,5.27,5.33,5.205,5.295,742923.0
2024-07-29,5.435,5.435,5.315,5.33,307575.0
2024-07-30,5.315,5.375,5.285,5.315,198933.0
2024-07-31,5.35,5.47,5.34,5.445,665019.0
2024-08-01,5.445,5.48,5.375,5.41,397806.0
2024-08-02,5.33,5.42,5.32,5.375,310783.0
2024-08-05,5.305,5.315,5.215,5.215,1197729.0
2024-08-06,5.195,5.26,5.155,5.195,742704.0
2024-08-07,5.225,5.375,5.19,5.285,699575.0
2024-08-08,5.32,5.395,5.315,5.32,425722.0
2024-08-09,5.355,5.4,5.32,5.395,287323.0
2024-08-12,5.4,5.445,5.39,5.395,418593.0
2024-08-13,5.42,5.455,5.34,5.42,393617.0
2024-08-14,5.465,5.47,5.32,5.34,533765.0
2024-08-15,5.375,5.455,5.35,5.375,534894.0
2024-08-16,5.43,5.455,5.375,5.42,422732.0
2024-08-19,5.465,5.49,5.4,5.47,274306.0
2024-08-20,5.51,5.545,5.39,5.435,488793.0
2024-08-21,5.435,5.435,5.34,5.4,937737.0
2024-08-22,5.4,5.4,5.4,5.4,0.0
2024-08-23,5.365,5.855,5.365,5.755,3490354.0
2024-08-26,5.805,6.075,5.8,5.95,2506215.0
2024-08-27,5.92,5.94,5.755,5.82,1923154.0
2024-08-28,5.8,5.8,5.645,5.67,969549.0
2024-08-29,5.67,5.72,5.6,5.72,739492.0
2024-08-30,5.735,5.735,5.605,5.67,1091990.0
2024-09-02,5.645,5.8,5.615,5.78,996476.0
2024-09-03,5.78,5.79,5.69,5.7,491925.0
2024-09-04,5.68,5.68,5.56,5.59,673112.0
2024-09-05,5.59,5.6,5.535,5.57,605768.0
2024-09-06,5.535,5.72,5.535,5.68,1206884.0
2024-09-09,5.645,5.645,5.52,5.545,658393.0
2024-09-10,5.58,5.6,5.515,5.535,529317.0
2024-09-11,5.515,5.52,5.415,5.495,552812.0
2024-09-12,5.525,5.57,5.48,5.55,392441.0
2024-09-13,5.58,5.58,5.46,5.48,497918.0
2024-09-16,5.505,5.54,5.46,5.515,576511.0
2024-09-17,5.515,5.545,5.485,5.495,468734.0
2024-09-18,5.49,5.535,5.425,5.46,508457.0
2024-09-19,5.495,5.5,5.44,5.44,892685.0
2024-09-20,5.45,5.46,5.36,5.38,2059514.0
2024-09-23,5.38,5.44,5.315,5.425,559583.0
2024-09-24,5.415,5.52,5.395,5.515,478281.0
2024-09-25,5.45,5.545,5.45,5.545,571360.0
2024-09-26,5.55,5.67,5.525,5.625,1078273.0
2024-09-27,5.6,5.67,5.57,5.665,821854.0
2024-09-30,5.67,5.71,5.57,5.58,886342.0
2024-10-01,5.57,5.605,5.47,5.505,691093.0
2024-10-02,5.505,5.55,5.425,5.49,478416.0
2024-10-03,5.535,5.535,5.37,5.38,733510.0
2024-10-04,5.435,5.435,5.13,5.22,2057349.0
2024-10-07,5.25,5.275,5.175,5.23,934287.0
2024-10-08,5.25,5.295,5.185,5.215,1450444.0
2024-10-09,5.215,5.215,5.135,5.185,1553914.0
2024-10-10,5.195,5.305,5.175,5.195,865677.0
2024-10-11,5.22,5.22,5.16,5.195,818690.0
2024-10-14,5.26,5.26,5.11,5.13,1103226.0
2024-10-15,5.175,5.26,5.14,5.215,1032403.0
2024-10-16,5.23,5.25,5.16,5.195,877394.0
2024-10-17,5.23,5.25,5.185,5.215,1921704.0
2024-10-18,5.205,5.215,5.055,5.095,1836007.0
2024-10-21,5.12,5.12,5.01,5.03,1601332.0
2024-10-22,4.955,5.0,4.88,4.92,1478151.0
2024-10-23,4.995,4.995,4.925,4.985,886862.0
2024-10-24,4.955,5.015,4.935,4.985,870075.0
2024-10-25,4.975,5.06,4.97,4.985,1063837.0
2024-10-28,5.03,5.03,4.945,4.995,891159.0
2024-10-29,5.04,5.04,4.965,4.985,1108226.0
2024-10-30,5.0,5.01,4.93,4.945,1014501.0
2024-10-31,4.955,4.975,4.88,4.93,851671.0
2024-11-01,4.9,4.975,4.89,4.955,684635.0
2024-11-04,4.955,5.0,4.93,4.975,546871.0
2024-11-05,4.955,4.975,4.9,4.9,604615.0
2024-11-06,4.995,5.03,4.91,4.92,599271.0
2024-11-07,4.985,5.02,4.895,4.945,1113558.0
2024-11-08,4.995,4.995,4.94,4.94,558978.0
2024-11-11,4.94,4.955,4.89,4.91,664093.0
2024-11-12,4.9,4.92,4.835,4.865,1149348.0
2024-11-13,4.88,4.89,4.81,4.835,1041252.0
2024-11-14,4.835,4.865,4.77,4.77,1443640.0
2024-11-15,4.725,4.735,4.625,4.645,954068.0
2024-11-18,4.645,4.765,4.6,4.735,1092900.0
2024-11-19,4.635,4.745,4.505,4.71,2268167.0
2024-11-20,4.715,4.745,4.655,4.69,1101443.0
2024-11-21,4.71,4.77,4.69,4.715,1353328.0
2024-11-22,4.745,4.765,4.66,4.66,520200.0
2024-11-25,4.715,4.715,4.55,4.55,2167644.0
2024-11-26,4.6,4.615,4.55,4.57,744705.0
2024-11-27,4.58,4.625,4.55,4.56,610372.0
2024-11-28,4.605,4.67,4.6,4.645,878463.0
2024-11-29,4.625,4.655,4.605,4.635,932326.0
2024-12-02,4.71,4.725,4.635,4.635,949645.0
2024-12-03,4.67,4.7,4.635,4.645,755088.0
2024-12-04,4.605,4.615,4.545,4.56,1007437.0
2024-12-05,4.56,4.69,4.56,4.67,929133.0
2024-12-06,4.645,4.69,4.59,4.605,1133228.0
2024-12-09,4.6,4.635,4.55,4.6,1545252.0
2024-12-10,4.58,4.615,4.535,4.545,941971.0
2024-12-11,4.515,4.535,4.33,4.33,1144749.0
2024-12-12,4.505,4.57,4.395,4.505,1839106.0
2024-12-13,4.49,4.57,4.47,4.55,713690.0
2024-12-16,4.55,4.635,4.535,4.535,1212298.0
2024-12-17,4.59,4.725,4.59,4.66,1029195.0
2024-12-18,4.67,4.725,4.66,4.68,1157897.0
2024-12-19,4.68,4.7,4.615,4.67,1846100.0
2024-12-20,4.67,4.7,4.59,4.59,4235082.0
2024-12-23,4.605,4.66,4.57,4.66,685376.0
2024-12-24,4.615,4.655,4.545,4.545,783063.0
2024-12-27,4.605,4.66,4.59,4.6,756634.0
2024-12-30,4.58,4.59,4.535,4.59,678762.0
2024-12-31,4.56,4.615,4.525,4.615,765593.0
2025-01-02,4.605,4.615,4.535,4.56,440119.0
2025-01-03,4.55,4.59,4.525,4.535,449518.0
2025-01-06,4.57,4.58,4.495,4.495,661695.0
2025-01-07,4.495,4.59,4.48,4.58,819173.0
2025-01-08,4.525,4.68,4.525,4.6,1497984.0
2025-01-09,4.6,4.625,4.495,4.525,594179.0
2025-01-10,4.515,4.525,4.46,4.47,603281.0
2025-01-13,4.45,4.45,4.38,4.395,605847.0
2025-01-14,4.48,4.545,4.435,4.47,925032.0
2025-01-15,4.505,4.545,4.48,4.49,487176.0
2025-01-16,4.57,4.57,4.47,4.47,629571.0
2025-01-17,4.48,4.56,4.48,4.545,613410.0
2025-01-20,4.56,4.56,4.48,4.505,671253.0
2025-01-21,4.515,4.59,4.515,4.56,615713.0
2025-01-22,4.6,4.6,4.535,4.55,760323.0
2025-01-23,4.545,4.59,4.535,4.545,819129.0
2025-01-24,4.545,4.56,4.535,4.55,368953.0
2025-01-28,4.55,4.565,4.515,4.55,651623.0
2025-01-29,4.58,4.635,4.565,4.615,894627.0
2025-01-30,4.615,4.65,4.585,4.605,1321927.0
2025-01-31,4.635,4.635,4.545,4.6,611000.0
2025-02-03,4.56,4.56,4.415,4.415,956575.0
2025-02-04,4.44,4.465,4.405,4.415,800503.0
2025-02-05,4.435,4.47,4.415,4.44,471803.0
2025-02-06,4.48,4.495,4.44,4.46,567076.0
2025-02-07,4.48,4.505,4.45,4.45,429997.0
2025-02-10,4.46,4.46,4.425,4.425,449399.0
2025-02-11,4.45,4.48,4.445,4.45,429462.0
2025-02-12,4.495,4.495,4.37,4.385,1050849.0
2025-02-13,4.405,4.45,4.38,4.395,525843.0
2025-02-14,4.45,4.46,4.385,4.425,554397.0
2025-02-17,4.435,4.515,4.37,4.405,1408507.0
2025-02-18,4.45,4.45,4.33,4.34,1364418.0
2025-02-19,4.385,4.42,4.275,4.395,1341858.0
2025-02-20,4.46,4.67,4.195,4.535,2851662.0
2025-02-21,4.545,4.57,4.435,4.48,3113660.0
2025-02-24,4.46,4.62,4.46,4.49,2672461.0
2025-02-25,4.51,4.57,4.455,4.56,2352018.0
2025-02-26,4.57,4.625,4.525,4.615,899829.0
2025-02-27,4.615,4.695,4.615,4.695,1330416.0
2025-02-28,4.655,4.67,4.55,4.56,1073569.0
2025-03-03,4.55,4.635,4.53,4.615,992582.0
2025-03-04,4.57,4.615,4.52,4.57,774235.0
2025-03-05,4.53,4.59,4.51,4.55,972689.0
2025-03-06,4.53,4.57,4.5,4.53,842654.0
2025-03-07,4.53,4.57,4.485,4.52,1253629.0
2025-03-10,4.57,4.57,4.49,4.5,842184.0
2025-03-11,4.485,4.53,4.41,4.485,1162462.0
2025-03-12,4.36,4.45,4.025,4.035,4877004.0
2025-03-13,4.11,4.215,4.075,4.1,1894297.0
2025-03-14,4.1,4.195,4.075,4.195,922130.0
2025-03-17,4.205,4.28,4.175,4.265,1947203.0
2025-03-18,4.265,4.32,4.25,4.31,847137.0
2025-03-19,4.29,4.29,4.225,4.245,1078111.0
2025-03-20,4.28,4.35,4.26,4.28,1316068.0
2025-03-21,4.255,4.28,4.225,4.275,1188379.0
2025-03-24,4.275,4.275,4.205,4.255,843072.0
2025-03-25,4.265,4.34,4.25,4.32,895843.0
2025-03-26,4.35,4.435,4.33,4.405,1301259.0
2025-03-27,4.385,4.435,4.33,4.34,722231.0
2025-03-28,4.31,4.365,4.275,4.34,1405721.0
2025-03-31,4.28,4.34,4.275,4.33,575972.0
2025-04-01,4.35,4.37,4.275,4.32,504108.0
2025-04-02,4.36,4.38,4.3,4.31,540199.0
2025-04-03,4.245,4.29,4.215,4.275,1230169.0
2025-04-04,4.235,4.3,4.215,4.245,1085793.0
2025-04-07,4.11,4.16,4.04,4.065,2118776.0
2025-04-08,4.065,4.28,4.065,4.28,1733447.0
2025-04-09,4.195,4.215,4.12,4.13,1573169.0
2025-04-10,4.35,4.38,4.245,4.31,1620153.0
2025-04-11,4.225,4.3,4.175,4.29,1484754.0
2025-04-14,4.3,4.35,4.285,4.34,1169106.0
2025-04-15,4.35,4.395,4.31,4.395,1312072.0
2025-04-16,4.395,4.405,4.29,4.3,1121636.0
2025-04-17,4.29,4.33,4.245,4.3,1133490.0
2025-04-22,4.245,4.275,4.185,4.205,809379.0
2025-04-23,4.28,4.31,4.24,4.28,1031081.0
2025-04-24,4.35,4.35,4.275,4.29,720153.0
2025-04-28,4.32,4.35,4.28,4.29,1174241.0
2025-04-29,4.31,4.395,4.29,4.385,1089848.0
2025-04-30,4.38,4.39,4.34,4.36,960961.0
2025-05-01,4.34,4.51,4.34,4.51,1175382.0
2025-05-02,4.49,4.49,4.415,4.435,1104941.0
2025-05-05,4.445,4.475,4.34,4.36,1311415.0
2025-05-06,4.36,4.36,4.28,4.32,1166029.0
2025-05-07,4.3,4.385,4.275,4.385,1101890.0
2025-05-08,4.38,4.445,4.32,4.415,1530403.0
2025-05-09,4.38,4.455,4.32,4.445,1803190.0
2025-05-12,4.465,4.56,4.455,4.465,1406588.0
2025-05-13,4.53,4.645,4.52,4.59,1367031.0
2025-05-14,4.58,4.695,4.55,4.665,1652040.0
2025-05-15,4.675,4.695,4.635,4.655,1249775.0
2025-05-16,4.695,4.77,4.645,4.71,1309527.0
2025-05-19,4.675,4.705,4.645,4.7,1090296.0
2025-05-20,4.71,4.815,4.695,4.72,1660814.0
2025-05-21,4.75,4.77,4.675,4.7,890245.0
2025-05-22,4.665,4.74,4.645,4.695,924261.0
2025-05-23,4.695,4.75,4.685,4.73,795058.0
2025-05-26,4.73,4.74,4.685,4.685,637140.0
2025-05-27,4.695,4.74,4.695,4.73,639799.0
2025-05-28,4.75,4.79,4.7,4.71,1162539.0
2025-05-29,4.7,4.74,4.635,4.71,1233704.0
2025-05-30,4.71,4.75,4.675,4.73,1180474.0
2025-06-02,4.695,4.735,4.625,4.645,560700.0
2025-06-03,4.625,4.64,4.485,4.58,1347788.0
2025-06-04,4.58,4.595,4.53,4.57,1460719.0
2025-06-05,4.58,4.62,4.55,4.56,1019235.0
2025-06-06,4.56,4.59,4.53,4.57,966429.0
2025-06-10,4.57,4.58,4.55,4.56,573083.0
2025-06-11,4.57,4.595,4.56,4.56,379482.0
2025-06-12,4.56,4.58,4.52,4.54,823564.0
2025-06-13,4.54,4.56,4.445,4.475,731930.0
2025-06-16,4.465,4.51,4.445,4.455,550145.0
2025-06-17,4.455,4.485,4.415,4.435,678050.0
2025-06-18,4.455,4.455,4.32,4.33,962412.0
2025-06-19,4.35,4.37,4.28,4.3,1501257.0
2025-06-20,4.3,4.36,4.255,4.36,1640967.0
2025-06-23,4.3,4.34,4.215,4.235,941896.0
2025-06-24,4.255,4.29,4.19,4.215,1379418.0
2025-06-25,4.235,4.245,4.195,4.225,1294309.0
2025-06-26,4.215,4.34,4.215,4.31,1638695.0
2025-06-27,4.36,4.385,4.325,4.34,1136729.0
2025-06-30,4.37,4.42,4.36,4.37,1458291.0
2025-07-01,4.395,4.435,4.37,4.395,873824.0
2025-07-02,4.455,4.52,4.435,4.445,1113539.0
2025-07-03,4.475,4.52,4.445,4.5,721079.0
2025-07-04,4.52,4.58,4.49,4.49,958717.0
2025-07-07,4.56,4.66,4.535,4.625,1733234.0
2025-07-08,4.625,4.645,4.57,4.595,654019.0
2025-07-09,4.625,4.72,4.59,4.695,1150982.0
2025-07-10,4.72,4.805,4.695,4.805,995732.0
2025-07-11,4.805,4.855,4.79,4.845,518741.0
2025-07-14,4.835,4.875,4.805,4.835,629566.0
2025-07-15,4.855,4.865,4.805,4.845,532286.0
2025-07-16,4.79,4.815,4.73,4.78,749451.0
2025-07-17,4.805,4.9,4.795,4.875,1478898.0
2025-07-18,4.895,4.96,4.875,4.93,783216.0
2025-07-21,4.94,4.96,4.885,4.91,514294.0
2025-07-22,4.9,4.96,4.865,4.94,1021294.0
2025-07-23,4.95,5.025,4.94,5.005,1120710.0
2025-07-24,5.035,5.105,4.92,4.92,1545623.0
2025-07-25,4.92,5.015,4.895,4.96,889225.0
2025-07-28,4.99,5.025,4.96,5.0,779987.0
2025-07-29,4.96,5.0,4.93,4.99,597095.0
2025-07-30,5.0,5.045,4.95,5.015,494414.0
2025-07-31,5.005,5.045,4.98,5.005,746672.0
2025-08-01,4.99,5.03,4.965,5.005,771252.0
2025-08-04,5.015,5.035,4.96,5.0,542600.0
2025-08-05,5.035,5.045,5.005,5.035,700969.0
2025-08-06,5.005,5.05,4.98,5.045,813414.0
2025-08-07,5.045,5.11,5.035,5.085,826531.0
2025-08-08,5.12,5.13,5.075,5.13,480216.0
2025-08-11,5.15,5.19,5.12,5.17,837925.0
2025-08-12,5.16,5.19,5.14,5.17,700903.0
2025-08-13,5.2,5.235,5.17,5.215,811121.0
2025-08-14,5.245,5.295,5.215,5.255,907334.0
2025-08-15,5.285,5.36,5.265,5.34,1160178.0
2025-08-18,5.34,5.39,5.32,5.37,910321.0
2025-08-19,5.36,5.37,5.295,5.33,1326353.0
2025-08-20,5.39,5.4,5.265,5.33,941275.0
2025-08-21,5.055,5.065,4.17,4.29,10466007.0
2025-08-22,4.29,4.38,4.235,4.38,3903980.0
2025-08-25,4.425,4.55,4.395,4.52,3153003.0
2025-08-26,4.595,4.6,4.49,4.56,2587150.0
2025-08-27,4.58,4.58,4.48,4.54,2333529.0
2025-08-28,4.61,4.67,4.5,4.56,2488370.0
2025-08-29,4.61,4.66,4.55,4.57,1814863.0
2025-09-01,4.55,4.57,4.45,4.46,1379739.0
2025-09-02,4.47,4.52,4.38,4.38,1201954.0
2025-09-03,4.3,4.41,4.28,4.38,2030011.0
2025-09-04,4.37,4.45,4.37,4.39,1470466.0
2025-09-05,4.42,4.45,4.38,4.41,976503.0
2025-09-08,4.4,4.42,4.38,4.38,1141068.0
2025-09-09,4.37,4.38,4.23,4.24,1808449.0
2025-09-10,4.23,4.25,4.18,4.18,1742028.0
2025-09-11,4.19,4.2,4.03,4.05,3104972.0
2025-09-12,4.06,4.09,4.0,4.01,2537701.0
2025-09-15,4.01,4.03,3.97,3.99,1709573.0
2025-09-16,4.01,4.02,3.94,3.94,2516027.0
2025-09-17,3.99,4.04,3.92,3.92,2119332.0
2025-09-18,3.9,3.92,3.85,3.88,2087208.0
2025-09-19,3.9,3.9,3.84,3.85,2885120.0
2025-09-22,3.85,3.88,3.78,3.79,1683597.0
2025-09-23,3.82,3.87,3.73,3.73,2401326.0
2025-09-24,3.72,3.73,3.645,3.71,2383404.0
2025-09-25,3.71,3.72,3.64,3.66,2227557.0
2025-09-26,3.66,3.71,3.64,3.65,1252011.0
2025-09-29,3.67,3.705,3.63,3.64,1532848.0
2025-09-30,3.63,3.69,3.57,3.57,2399528.0
2025-10-01,3.58,3.6,3.53,3.53,1666213.0
2025-10-02,3.57,3.61,3.54,3.6,1810881.0
2025-10-03,3.62,3.68,3.59,3.64,1994287.0
2025-10-06,3.69,3.7,3.61,3.63,1993822.0
2025-10-07,3.64,3.67,3.55,3.59,1744230.0
2025-10-08,3.6,3.64,3.52,3.62,1920177.0
2025-10-09,3.64,3.65,3.57,3.59,1601132.0
2025-10-10,3.59,3.67,3.59,3.64,1210051.0
2025-10-13,3.65,3.65,3.57,3.57,900207.0
2025-10-14,3.58,3.6,3.515,3.52,1545183.0
2025-10-15,3.55,3.58,3.51,3.55,1396264.0
2025-10-16,3.55,3.56,3.5,3.54,1466889.0
2025-10-17,3.55,3.58,3.52,3.52,1433492.0
2025-10-20,3.52,3.55,3.46,3.48,1559807.0
2025-10-21,3.5,3.53,3.48,3.52,1600041.0
2025-10-22,3.52,3.545,3.49,3.52,1648487.0
2025-10-23,3.52,3.6,3.52,3.59,1145388.0
2025-10-24,3.59,3.71,3.56,3.68,1249982.0
2025-10-27,3.71,3.81,3.7,3.79,2352344.0
2025-10-28,3.78,3.81,3.65,3.72,2195325.0
2025-10-29,3.73,3.73,3.63,3.66,2131199.0
2025-10-30,3.62,3.65,3.6,3.64,843487.0
2025-10-31,3.64,3.72,3.63,3.69,974806.0
2025-11-03,3.71,3.8,3.7,3.7,1792164.0
2025-11-04,3.7,3.84,3.6,3.81,3131336.0
2025-11-05,3.82,3.83,3.67,3.7,1605066.0
2025-11-06,3.68,3.685,3.48,3.5,3788767.0
2025-11-07,3.51,3.61,3.48,3.6,2152313.0
2025-11-10,3.6,3.64,3.53,3.64,1162037.0
2025-11-11,3.66,3.71,3.56,3.59,2346927.0
2025-11-12,3.65,3.75,3.64,3.72,2075816.0
2025-11-13,3.7,3.74,3.63,3.66,994338.0
2025-11-14,3.6,3.605,3.56,3.6,787683.0
2025-11-17,3.58,3.645,3.53,3.63,1182684.0
2025-11-18,3.66,3.66,3.57,3.59,728219.0
2025-11-19,3.59,3.6,3.51,3.51,1296986.0
2025-11-20,3.52,3.76,3.52,3.6,3000247.0
2025-11-21,3.57,3.57,3.46,3.47,2194268.0
2025-11-24,3.42,3.535,3.36,3.51,2168725.0
2025-11-25,3.51,3.52,3.43,3.47,1555351.0
2025-11-26,3.47,3.58,3.43,3.48,2169079.0