Date,Open,High,Low,Close,Volume
2017-05-04,2.345,2.345,2.335,2.335,14525.0
2017-05-05,2.36,2.36,2.32,2.32,37674.0
2017-05-08,2.32,2.335,2.315,2.315,13885.0
2017-05-09,2.315,2.33,2.315,2.32,50167.0
2017-05-10,2.335,2.335,2.315,2.335,22690.0
2017-05-11,2.32,2.335,2.32,2.33,30450.0
2017-05-12,2.305,2.33,2.305,2.33,6468.0
2017-05-15,2.315,2.32,2.315,2.32,14800.0
2017-05-16,2.315,2.32,2.3,2.3,19804.0
2017-05-17,2.3,2.3,2.275,2.3,17168.0
2017-05-18,2.23,2.3,2.23,2.3,15821.0
2017-05-19,2.275,2.3,2.275,2.275,7070.0
2017-05-22,2.3,2.335,2.3,2.335,75000.0
2017-05-23,2.315,2.315,2.3,2.3,36309.0
2017-05-24,2.3,2.3,2.3,2.3,8446.0
2017-05-25,2.285,2.3,2.285,2.3,2000.0
2017-05-26,2.285,2.29,2.285,2.285,2700.0
2017-05-29,2.3,2.35,2.3,2.335,132785.0
2017-05-30,2.335,2.335,2.335,2.335,0.0
2017-05-31,2.315,2.33,2.315,2.33,4356.0
2017-06-01,2.32,2.36,2.32,2.36,301490.0
2017-06-02,2.33,2.365,2.33,2.365,182791.0
2017-06-05,2.33,2.33,2.33,2.33,4000.0
2017-06-06,2.335,2.335,2.305,2.335,84371.0
2017-06-07,2.335,2.335,2.335,2.335,10000.0
2017-06-08,2.335,2.345,2.335,2.335,93600.0
2017-06-09,2.335,2.335,2.32,2.32,17699.0
2017-06-13,2.33,2.335,2.33,2.335,51245.0
2017-06-14,2.335,2.335,2.335,2.335,0.0
2017-06-15,2.315,2.315,2.3,2.3,6925.0
2017-06-16,2.3,2.3,2.3,2.3,0.0
2017-06-19,2.29,2.32,2.285,2.285,7793.0
2017-06-20,2.29,2.3,2.29,2.3,10000.0
2017-06-21,2.275,2.29,2.275,2.29,345.0
2017-06-22,2.275,2.275,2.26,2.26,2317.0
2017-06-23,2.275,2.275,2.26,2.26,21986.0
2017-06-26,2.255,2.27,2.255,2.27,64802.0
2017-06-27,2.26,2.275,2.26,2.275,2519.0
2017-06-28,2.26,2.27,2.26,2.27,31.0
2017-06-29,2.425,2.67,2.425,2.67,184309.0
2017-06-30,2.61,2.67,2.53,2.595,54066.0
2017-07-03,2.595,2.595,2.5,2.52,38208.0
2017-07-04,2.56,2.82,2.56,2.745,135313.0
2017-07-05,2.87,2.87,2.745,2.87,76696.0
2017-07-06,2.87,2.89,2.855,2.89,26737.0
2017-07-07,2.93,3.04,2.93,2.965,67587.0
2017-07-10,2.965,3.335,2.965,3.32,45196.0
2017-07-11,3.335,3.335,3.26,3.26,37317.0
2017-07-12,3.335,3.335,3.225,3.26,11736.0
2017-07-13,3.25,3.25,3.15,3.15,1208.0
2017-07-14,3.175,3.19,3.15,3.15,14066.0
2017-07-17,3.12,3.12,2.965,2.965,62611.0
2017-07-18,3.09,3.115,3.09,3.115,6180.0
2017-07-19,3.115,3.115,3.1,3.115,4950.0
2017-07-20,3.09,3.115,3.09,3.115,46033.0
2017-07-21,3.115,3.115,3.09,3.115,6558.0
2017-07-24,3.105,3.105,3.075,3.1,22960.0
2017-07-25,3.075,3.085,3.04,3.075,15374.0
2017-07-26,3.07,3.15,3.04,3.085,106872.0
2017-07-27,3.085,3.175,3.085,3.15,41642.0
2017-07-28,3.15,3.19,3.15,3.175,37057.0
2017-07-31,3.15,3.15,3.1,3.115,21231.0
2017-08-01,3.13,3.15,3.115,3.115,24905.0
2017-08-02,3.115,3.15,3.115,3.12,5008.0
2017-08-03,3.12,3.15,3.115,3.115,14077.0
2017-08-04,3.115,3.115,2.98,3.1,65984.0
2017-08-07,3.04,3.04,2.995,3.005,17910.0
2017-08-08,3.005,3.055,3.005,3.005,57927.0
2017-08-09,3.115,3.115,3.035,3.075,55756.0
2017-08-10,3.055,3.055,3.025,3.025,22500.0
2017-08-11,3.025,3.035,2.98,2.99,13704.0
2017-08-14,2.98,3.005,2.965,2.965,18842.0
2017-08-15,2.965,2.965,2.965,2.965,0.0
2017-08-16,3.115,3.305,3.115,3.255,243984.0
2017-08-17,3.285,3.365,3.19,3.335,101510.0
2017-08-18,3.335,3.41,3.33,3.41,131097.0
2017-08-21,3.45,3.705,3.41,3.705,58712.0
2017-08-22,3.7,3.825,3.7,3.78,57292.0
2017-08-23,3.78,3.855,3.705,3.855,55820.0
2017-08-24,3.855,3.895,3.855,3.855,15149.0
2017-08-25,3.85,3.96,3.85,3.96,20843.0
2017-08-28,3.855,3.965,3.855,3.855,49037.0
2017-08-29,3.92,3.935,3.895,3.895,22392.0
2017-08-30,3.93,3.965,3.93,3.965,24661.0
2017-08-31,3.96,4.225,3.96,4.15,42388.0
2017-09-01,4.08,4.19,4.08,4.19,16909.0
2017-09-04,4.19,4.19,3.92,4.08,18804.0
2017-09-05,4.115,4.115,4.1,4.1,3080.0
2017-09-06,4.08,4.11,4.02,4.085,22270.0
2017-09-07,4.005,4.055,3.995,4.04,20161.0
2017-09-08,4.04,4.11,4.04,4.11,2690.0
2017-09-11,4.11,4.265,4.11,4.255,27508.0
2017-09-12,4.255,4.255,4.255,4.255,0.0
2017-09-13,4.265,4.265,4.145,4.19,70050.0
2017-09-14,4.195,4.25,4.15,4.15,106781.0
2017-09-15,4.13,4.22,4.13,4.22,39650.0
2017-09-18,4.195,4.225,4.195,4.225,30856.0
2017-09-19,4.175,4.205,4.11,4.165,203117.0
2017-09-20,4.195,4.265,4.115,4.175,252264.0
2017-09-21,4.11,4.115,3.915,4.02,338745.0
2017-09-22,4.005,4.055,4.0,4.04,69895.0
2017-09-25,4.02,4.055,3.995,4.055,153123.0
2017-09-26,4.05,4.055,3.99,4.02,38213.0
2017-09-27,4.035,4.04,3.995,4.025,115817.0
2017-09-28,4.025,4.025,3.95,4.01,25112.0
2017-09-29,4.04,4.04,4.005,4.025,22317.0
2017-10-02,4.025,4.035,4.005,4.005,6704.0
2017-10-03,4.01,4.04,3.965,4.005,385722.0
2017-10-04,4.04,4.04,4.01,4.035,14084.0
2017-10-05,4.035,4.035,3.99,4.025,9410.0
2017-10-06,4.025,4.035,3.99,4.035,147535.0
2017-10-09,4.035,4.04,4.02,4.035,77853.0
2017-10-10,4.04,4.065,4.04,4.055,78422.0
2017-10-11,4.065,4.08,4.04,4.07,93757.0
2017-10-12,4.08,4.175,4.07,4.1,41652.0
2017-10-13,4.135,4.175,4.125,4.165,25009.0
2017-10-16,4.16,4.165,4.08,4.115,20958.0
2017-10-17,4.115,4.115,4.07,4.08,18359.0
2017-10-18,4.07,4.115,4.07,4.08,112696.0
2017-10-19,4.11,4.11,4.04,4.07,14601.0
2017-10-20,4.035,4.1,4.02,4.055,81753.0
2017-10-23,4.055,4.22,4.025,4.15,63400.0
2017-10-24,4.225,4.45,4.225,4.435,166419.0
2017-10-25,4.435,4.435,4.3,4.31,59804.0
2017-10-26,4.33,4.395,4.325,4.38,53489.0
2017-10-27,4.375,4.41,4.375,4.375,71718.0
2017-10-30,4.345,4.44,4.345,4.345,77109.0
2017-10-31,4.365,4.41,4.36,4.375,44806.0
2017-11-01,4.375,4.405,4.34,4.405,27694.0
2017-11-02,4.39,4.405,4.375,4.395,10776.0
2017-11-03,4.39,4.395,4.35,4.35,14702.0
2017-11-06,4.375,4.38,4.35,4.36,32680.0
2017-11-07,4.35,4.38,4.35,4.375,25641.0
2017-11-08,4.375,4.45,4.35,4.375,99677.0
2017-11-09,4.365,4.45,4.315,4.365,17522.0
2017-11-10,4.365,4.375,4.33,4.365,19887.0
2017-11-13,4.35,4.35,4.295,4.295,62383.0
2017-11-14,4.31,4.365,4.31,4.365,31855.0
2017-11-15,4.625,4.74,4.455,4.525,282722.0
2017-11-16,4.53,4.575,4.53,4.53,27476.0
2017-11-17,4.555,4.67,4.53,4.655,94803.0
2017-11-20,4.67,4.82,4.665,4.71,88782.0
2017-11-21,4.71,4.76,4.605,4.71,82161.0
2017-11-22,4.78,5.02,4.71,4.78,62642.0
2017-11-23,4.9,5.08,4.79,4.99,59682.0
2017-11-24,4.955,4.98,4.82,4.855,61349.0
2017-11-27,4.85,4.925,4.85,4.925,22009.0
2017-11-28,4.93,4.945,4.84,4.885,42729.0
2017-11-29,4.895,4.91,4.7,4.805,59191.0
2017-11-30,4.825,4.87,4.775,4.805,11933.0
2017-12-01,4.775,4.79,4.555,4.58,37457.0
2017-12-04,4.565,4.78,4.565,4.73,19763.0
2017-12-05,4.71,4.745,4.71,4.74,22547.0
2017-12-06,4.73,4.73,4.655,4.665,52842.0
2017-12-07,4.67,4.67,4.58,4.655,31507.0
2017-12-08,4.67,4.67,4.595,4.655,29618.0
2017-12-11,4.655,4.665,4.65,4.65,29319.0
2017-12-12,4.655,4.665,4.62,4.625,69858.0
2017-12-13,4.625,4.625,4.525,4.59,56727.0
2017-12-14,4.59,4.595,4.575,4.575,22341.0
2017-12-15,4.575,4.595,4.575,4.595,23443.0
2017-12-18,4.595,4.665,4.5,4.595,59405.0
2017-12-19,4.58,4.665,4.555,4.595,36165.0
2017-12-20,4.54,4.59,4.45,4.465,72035.0
2017-12-21,4.455,4.595,4.42,4.595,214313.0
2017-12-22,4.595,4.73,4.595,4.68,21278.0
2017-12-27,4.68,4.74,4.565,4.715,11655.0
2017-12-28,4.605,4.67,4.605,4.67,55542.0
2017-12-29,4.67,4.985,4.67,4.985,38935.0
2018-01-02,4.99,4.99,4.855,4.99,45997.0
2018-01-03,4.96,5.115,4.96,5.08,29246.0
2018-01-04,5.08,5.115,4.975,5.095,22961.0
2018-01-05,5.1,5.115,4.97,4.97,34056.0
2018-01-08,4.97,4.975,4.77,4.77,22501.0
2018-01-09,4.775,4.96,4.68,4.81,26204.0
2018-01-10,4.91,4.96,4.7,4.82,38717.0
2018-01-11,4.82,4.855,4.77,4.82,13512.0
2018-01-12,4.775,4.835,4.685,4.745,46075.0
2018-01-15,4.745,4.79,4.605,4.71,49536.0
2018-01-16,4.67,4.76,4.635,4.67,31750.0
2018-01-17,4.635,4.67,4.595,4.61,54307.0
2018-01-18,4.605,4.82,4.595,4.625,48578.0
2018-01-19,4.62,4.82,4.56,4.775,77744.0
2018-01-22,4.625,4.77,4.625,4.76,5094.0
2018-01-23,4.76,4.78,4.7,4.78,14060.0
2018-01-24,4.78,4.78,4.695,4.775,38205.0
2018-01-25,4.725,4.78,4.715,4.78,27900.0
2018-01-29,4.775,4.78,4.685,4.71,62013.0
2018-01-30,4.745,4.745,4.605,4.745,43764.0
2018-01-31,4.725,4.725,4.635,4.67,29232.0
2018-02-01,4.745,4.745,4.635,4.745,38323.0
2018-02-02,4.81,4.82,4.76,4.76,50836.0
2018-02-05,4.725,4.745,4.605,4.62,59996.0
2018-02-06,4.54,4.545,4.3,4.36,129901.0
2018-02-07,4.44,4.59,4.33,4.345,121287.0
2018-02-08,4.41,4.41,4.225,4.3,47170.0
2018-02-09,4.08,4.225,4.08,4.095,152930.0
2018-02-12,4.145,4.3,4.07,4.3,186968.0
2018-02-13,4.11,4.295,4.11,4.19,112126.0
2018-02-14,4.19,4.295,4.11,4.15,32810.0
2018-02-15,4.135,4.285,4.125,4.25,1750.0
2018-02-16,4.18,4.285,4.18,4.24,48825.0
2018-02-19,4.225,4.24,4.19,4.235,76435.0
2018-02-20,4.3,4.525,4.24,4.45,109740.0
2018-02-21,4.45,4.695,4.45,4.655,80990.0
2018-02-22,4.7,5.04,4.67,4.855,74217.0
2018-02-23,4.9,4.93,4.67,4.67,39861.0
2018-02-26,4.82,4.87,4.735,4.855,97596.0
2018-02-27,4.97,5.045,4.855,5.02,33346.0
2018-02-28,4.97,5.12,4.97,5.06,61084.0
2018-03-01,5.005,5.035,4.99,5.035,62633.0
2018-03-02,5.005,5.02,4.94,4.97,74713.0
2018-03-05,4.895,4.895,4.745,4.895,48190.0
2018-03-06,4.79,4.99,4.79,4.93,10534.0
2018-03-07,4.97,4.97,4.82,4.82,6077.0
2018-03-08,4.82,5.035,4.82,5.035,33820.0
2018-03-09,4.865,4.915,4.865,4.895,29040.0
2018-03-12,4.895,4.895,4.855,4.87,2672.0
2018-03-13,4.855,4.93,4.855,4.885,10802.0
2018-03-14,4.855,4.945,4.855,4.945,17720.0
2018-03-15,4.885,4.93,4.87,4.93,6800.0
2018-03-16,4.87,4.885,4.805,4.805,18633.0
2018-03-19,4.82,4.895,4.75,4.895,11682.0
2018-03-20,4.855,4.885,4.75,4.82,5470.0
2018-03-21,4.82,4.895,4.765,4.895,10246.0
2018-03-22,4.795,4.82,4.745,4.75,43927.0
2018-03-23,4.745,4.75,4.705,4.715,24377.0
2018-03-26,4.705,4.855,4.52,4.855,60451.0
2018-03-27,4.555,4.735,4.555,4.7,17340.0
2018-03-28,4.675,4.675,4.525,4.595,49543.0
2018-03-29,4.525,4.55,4.08,4.495,64617.0
2018-04-03,4.345,4.35,4.285,4.29,54073.0
2018-04-04,4.255,4.32,4.215,4.23,72283.0
2018-04-05,4.23,4.255,4.18,4.255,69706.0
2018-04-06,4.18,4.32,4.065,4.32,293720.0
2018-04-09,4.275,4.275,4.135,4.15,116014.0
2018-04-10,4.14,4.32,4.14,4.155,23303.0
2018-04-11,4.165,4.285,4.14,4.285,29108.0
2018-04-12,4.125,4.23,4.125,4.165,12444.0
2018-04-13,4.155,4.18,4.14,4.14,17844.0
2018-04-16,4.14,4.185,4.105,4.105,52422.0
2018-04-17,4.105,4.105,3.955,3.955,21997.0
2018-04-18,3.955,4.03,3.765,3.88,95171.0
2018-04-19,3.88,3.88,3.665,3.765,43461.0
2018-04-20,3.84,3.91,3.77,3.84,42000.0
2018-04-23,3.84,3.88,3.77,3.84,14509.0
2018-04-24,3.84,4.105,3.84,4.105,26559.0
2018-04-26,3.915,4.105,3.85,4.005,12060.0
2018-04-27,3.955,4.125,3.955,4.015,85070.0
2018-04-30,3.99,4.135,3.99,4.065,18735.0
2018-05-01,4.12,4.225,3.97,4.155,6688.0
2018-05-02,4.155,4.225,4.155,4.195,21291.0
2018-05-03,4.215,4.26,4.215,4.255,17044.0
2018-05-04,4.245,4.505,4.245,4.26,2319.0
2018-05-07,4.285,4.48,4.27,4.48,13528.0
2018-05-08,4.305,4.44,4.305,4.36,50401.0
2018-05-09,4.38,4.425,4.33,4.33,30075.0
2018-05-10,4.33,4.425,4.255,4.255,13712.0
2018-05-11,4.215,4.33,4.215,4.215,876.0
2018-05-14,4.225,4.425,4.225,4.425,6598.0
2018-05-15,4.52,4.73,4.49,4.63,233571.0
2018-05-16,4.595,4.63,4.52,4.615,96889.0
2018-05-17,4.595,4.645,4.405,4.555,42713.0
2018-05-18,4.55,4.7,4.52,4.685,82347.0
2018-05-21,4.595,4.67,4.535,4.66,57395.0
2018-05-22,4.595,4.63,4.535,4.535,40271.0
2018-05-23,4.525,4.6,4.505,4.52,27180.0
2018-05-24,4.49,4.595,4.42,4.55,121044.0
2018-05-25,4.6,4.63,4.525,4.595,37812.0
2018-05-28,4.595,4.885,4.55,4.78,237358.0
2018-05-29,4.745,4.885,4.735,4.745,94123.0
2018-05-30,4.63,4.63,4.52,4.555,168329.0
2018-05-31,4.565,4.675,4.44,4.44,682392.0
2018-06-01,4.52,4.52,4.365,4.365,120451.0
2018-06-04,4.33,4.425,4.33,4.375,57451.0
2018-06-05,4.375,4.44,4.18,4.185,63406.0
2018-06-06,4.165,4.435,4.165,4.35,72470.0
2018-06-07,4.365,4.52,4.365,4.505,112925.0
2018-06-08,4.49,4.495,4.305,4.405,26860.0
2018-06-12,4.405,4.475,4.405,4.465,40970.0
2018-06-13,4.45,4.475,4.41,4.455,91278.0
2018-06-14,4.41,4.495,4.405,4.45,65669.0
2018-06-15,4.505,4.505,4.42,4.42,10634.0
2018-06-18,4.425,4.505,4.365,4.41,96405.0
2018-06-19,4.365,4.42,4.365,4.395,38345.0
2018-06-20,4.405,4.48,4.365,4.41,28833.0
2018-06-21,4.42,4.51,4.42,4.465,65274.0
2018-06-22,4.45,4.465,4.41,4.41,62057.0
2018-06-25,4.45,4.52,4.41,4.52,26059.0
2018-06-26,4.48,4.52,4.44,4.505,19963.0
2018-06-27,4.48,4.535,4.465,4.51,41663.0
2018-06-28,4.51,4.535,4.465,4.52,23185.0
2018-06-29,4.465,4.525,4.455,4.525,55069.0
2018-07-02,4.455,4.52,4.41,4.475,67268.0
2018-07-03,4.475,4.51,4.365,4.44,77527.0
2018-07-04,4.48,4.48,4.38,4.42,35559.0
2018-07-05,4.395,4.395,4.215,4.24,60889.0
2018-07-06,4.26,4.465,4.255,4.365,37464.0
2018-07-09,4.365,4.38,4.24,4.38,4024.0
2018-07-10,4.38,4.38,4.24,4.24,40121.0
2018-07-11,4.26,4.29,4.225,4.24,38688.0
2018-07-12,4.225,4.275,4.185,4.245,39140.0
2018-07-13,4.275,4.365,4.26,4.335,23652.0
2018-07-16,4.33,4.335,4.27,4.33,2846.0
2018-07-17,4.335,4.35,4.275,4.35,4989.0
2018-07-18,4.305,4.33,4.275,4.33,17736.0
2018-07-19,4.33,4.33,4.27,4.32,15011.0
2018-07-20,4.32,4.32,4.23,4.26,41907.0
2018-07-23,4.26,4.29,4.065,4.195,126265.0
2018-07-24,4.27,4.27,4.215,4.225,54770.0
2018-07-25,4.255,4.255,4.185,4.215,38248.0
2018-07-26,4.185,4.26,4.185,4.215,20956.0
2018-07-27,4.255,4.335,4.255,4.335,25387.0
2018-07-30,4.315,4.335,4.3,4.3,6199.0
2018-07-31,4.3,4.335,4.3,4.32,15629.0
2018-08-01,4.33,4.365,4.32,4.35,74072.0
2018-08-02,4.32,4.35,4.215,4.225,62308.0
2018-08-03,4.26,4.32,4.255,4.275,2715.0
2018-08-06,4.275,4.41,4.275,4.405,33503.0
2018-08-07,4.39,4.41,4.36,4.36,36675.0
2018-08-08,4.405,4.44,4.405,4.44,100998.0
2018-08-09,4.49,4.51,4.42,4.42,3033.0
2018-08-10,4.425,4.505,4.41,4.425,36075.0
2018-08-13,4.41,4.465,4.405,4.405,5616.0
2018-08-14,4.41,4.52,4.41,4.48,48569.0
2018-08-15,4.48,4.52,4.44,4.52,55799.0
2018-08-16,4.52,4.54,4.52,4.52,116761.0
2018-08-17,4.58,4.595,4.52,4.52,18572.0
2018-08-20,4.525,4.595,4.505,4.555,34413.0
2018-08-21,4.555,4.595,4.535,4.595,37215.0
2018-08-22,4.555,4.555,4.41,4.52,122438.0
2018-08-23,4.55,4.55,4.455,4.51,11892.0
2018-08-24,4.51,4.535,4.49,4.535,81129.0
2018-08-27,4.535,4.555,4.52,4.555,29369.0
2018-08-28,4.55,4.555,4.51,4.51,36970.0
2018-08-29,4.51,4.52,4.48,4.51,50478.0
2018-08-30,4.48,4.54,4.48,4.48,16720.0
2018-08-31,4.48,4.555,4.48,4.555,28310.0
2018-09-03,4.51,4.55,4.49,4.49,3576.0
2018-09-04,4.52,4.52,4.49,4.51,1641.0
2018-09-05,4.49,4.52,4.48,4.49,11748.0
2018-09-06,4.49,4.49,4.365,4.425,63371.0
2018-09-07,4.375,4.475,4.375,4.465,61868.0
2018-09-10,4.45,4.45,4.405,4.405,19710.0
2018-09-11,4.41,4.41,4.32,4.33,64845.0
2018-09-12,4.33,4.335,4.18,4.215,43012.0
2018-09-13,4.225,4.27,4.185,4.215,110657.0
2018-09-14,4.24,4.335,4.2,4.255,45456.0
2018-09-17,4.255,4.285,4.105,4.11,42347.0
2018-09-18,4.135,4.14,4.015,4.105,88448.0
2018-09-19,4.075,4.075,4.045,4.05,26407.0
2018-09-20,4.035,4.08,3.955,4.06,51486.0
2018-09-21,4.06,4.065,4.045,4.045,31055.0
2018-09-24,4.05,4.185,4.045,4.045,16913.0
2018-09-25,4.05,4.065,4.05,4.05,74674.0
2018-09-26,4.06,4.185,4.05,4.06,14255.0
2018-09-27,4.06,4.105,3.99,4.065,67127.0
2018-09-28,4.065,4.135,3.99,4.105,43818.0
2018-10-01,4.105,4.135,4.065,4.065,20755.0
2018-10-02,4.08,4.105,4.075,4.095,17509.0
2018-10-03,4.075,4.135,4.075,4.105,45574.0
2018-10-04,4.105,4.105,4.08,4.09,13677.0
2018-10-05,4.08,4.105,3.99,4.0,51718.0
2018-10-08,3.955,4.065,3.955,4.065,17892.0
2018-10-09,4.02,4.045,3.96,3.985,29755.0
2018-10-10,3.955,4.045,3.955,3.99,46115.0
2018-10-11,3.955,4.065,3.825,3.915,11814.0
2018-10-12,3.87,4.12,3.87,4.065,47808.0
2018-10-15,4.05,4.12,3.955,4.12,8593.0
2018-10-16,4.12,4.125,3.96,4.12,28637.0
2018-10-17,4.12,4.32,4.105,4.14,68735.0
2018-10-18,4.215,4.285,4.065,4.065,48186.0
2018-10-19,4.11,4.225,4.09,4.17,5300.0
2018-10-22,4.135,4.185,4.03,4.075,32929.0
2018-10-23,4.14,4.14,3.99,4.03,15499.0
2018-10-24,4.02,4.12,3.99,4.015,23793.0
2018-10-25,3.985,3.985,3.88,3.985,65195.0
2018-10-26,3.985,3.985,3.815,3.9,102356.0
2018-10-29,3.895,3.97,3.87,3.87,40401.0
2018-10-30,3.8,3.88,3.725,3.75,147459.0
2018-10-31,3.77,3.91,3.74,3.8,33567.0
2018-11-01,3.8,3.815,3.725,3.725,23087.0
2018-11-02,3.765,3.765,3.735,3.75,27538.0
2018-11-05,3.755,3.77,3.75,3.75,4462.0
2018-11-06,3.77,3.81,3.75,3.75,11662.0
2018-11-07,3.765,3.81,3.69,3.725,28994.0
2018-11-08,3.725,3.81,3.725,3.765,26596.0
2018-11-09,3.75,3.75,3.65,3.65,61282.0
2018-11-12,3.62,3.645,3.42,3.54,38610.0
2018-11-13,3.57,3.725,3.57,3.68,13729.0
2018-11-14,3.575,3.69,3.575,3.585,12136.0
2018-11-15,3.665,3.665,3.545,3.575,13601.0
2018-11-16,3.585,3.735,3.575,3.615,61563.0
2018-11-19,3.65,3.765,3.575,3.615,22530.0
2018-11-20,3.585,3.65,3.545,3.65,21321.0
2018-11-21,3.56,3.65,3.525,3.525,24349.0
2018-11-22,3.645,3.645,3.53,3.54,5434.0
2018-11-23,3.585,3.59,3.39,3.39,69249.0
2018-11-26,3.39,3.54,3.39,3.54,9991.0
2018-11-27,3.47,3.495,3.47,3.495,1322.0
2018-11-28,3.495,3.57,3.495,3.525,7838.0
2018-11-29,3.525,3.545,3.525,3.525,7488.0
2018-11-30,3.525,3.765,3.525,3.765,47832.0
2018-12-03,3.735,3.735,3.615,3.65,3492.0
2018-12-04,3.645,3.675,3.6,3.615,5474.0
2018-12-05,3.585,3.585,3.47,3.515,9496.0
2018-12-06,3.53,3.53,3.515,3.515,3412.0
2018-12-07,3.515,3.585,3.515,3.585,6039.0
2018-12-10,3.515,3.62,3.465,3.465,10936.0
2018-12-11,3.465,3.56,3.39,3.435,17707.0
2018-12-12,3.45,3.45,3.315,3.45,29582.0
2018-12-13,3.455,3.53,3.39,3.53,6842.0
2018-12-14,3.53,3.54,3.465,3.53,7204.0
2018-12-17,3.5,3.5,3.425,3.425,17856.0
2018-12-18,3.435,3.435,3.24,3.315,62385.0
2018-12-19,3.315,3.39,3.285,3.39,30939.0
2018-12-20,3.39,3.41,3.315,3.315,5995.0
2018-12-21,3.39,3.5,3.345,3.5,109744.0
2018-12-24,3.48,3.5,3.48,3.495,4934.0
2018-12-27,3.465,3.5,3.33,3.5,41442.0
2018-12-28,3.465,3.575,3.465,3.56,30257.0
2018-12-31,3.5,3.5,3.39,3.44,33483.0
2019-01-02,3.42,3.72,3.42,3.72,12746.0
2019-01-03,3.465,3.465,3.395,3.455,5069.0
2019-01-04,3.425,3.425,3.39,3.41,8353.0
2019-01-07,3.425,3.425,3.3,3.3,114992.0
2019-01-08,3.305,3.305,3.24,3.24,204041.0
2019-01-09,3.225,3.245,3.225,3.24,65593.0
2019-01-10,3.24,3.275,3.16,3.16,69491.0
2019-01-11,3.16,3.23,3.115,3.125,42026.0
2019-01-14,3.085,3.21,3.04,3.065,136499.0
2019-01-15,3.125,3.24,3.085,3.24,40588.0
2019-01-16,3.24,3.35,3.24,3.35,28778.0
2019-01-17,3.315,3.35,3.315,3.35,17895.0
2019-01-18,3.35,3.54,3.35,3.54,27738.0
2019-01-21,3.725,3.725,3.545,3.63,14936.0
2019-01-22,3.63,3.675,3.485,3.485,1629.0
2019-01-23,3.51,3.59,3.485,3.59,4691.0
2019-01-24,3.425,3.455,3.35,3.35,6874.0
2019-01-25,3.35,3.35,3.275,3.275,21414.0
2019-01-29,3.315,3.315,3.225,3.275,51671.0
2019-01-30,3.27,3.27,3.255,3.27,24606.0
2019-01-31,3.255,3.45,3.255,3.45,28380.0
2019-02-01,3.305,3.305,3.3,3.3,387.0
2019-02-04,3.35,3.375,3.285,3.285,24237.0
2019-02-05,3.32,3.32,3.315,3.32,15922.0
2019-02-06,3.375,3.5,3.375,3.5,12954.0
2019-02-07,3.585,3.65,3.54,3.62,25876.0
2019-02-08,3.615,3.615,3.54,3.59,774.0
2019-02-11,3.59,3.65,3.575,3.605,15344.0
2019-02-12,3.605,3.605,3.47,3.605,1632.0
2019-02-13,3.605,3.65,3.605,3.65,9935.0
2019-02-14,3.615,3.645,3.29,3.645,3860.0
2019-02-15,3.59,3.69,3.575,3.69,4464.0
2019-02-18,3.575,3.675,3.545,3.545,34401.0
2019-02-19,3.615,3.71,3.545,3.68,36104.0
2019-02-20,3.72,3.87,3.69,3.8,78192.0
2019-02-21,3.825,3.955,3.8,3.855,93115.0
2019-02-22,3.815,3.815,3.69,3.785,40099.0
2019-02-25,3.815,3.85,3.69,3.69,46819.0
2019-02-26,3.79,3.825,3.725,3.77,51142.0
2019-02-27,3.795,3.815,3.77,3.805,3141.0
2019-02-28,3.805,3.805,3.735,3.76,22957.0
2019-03-01,3.735,3.785,3.66,3.7,46033.0
2019-03-04,3.855,3.855,3.855,3.855,29429.0
2019-03-05,3.66,3.775,3.515,3.66,24270.0
2019-03-06,3.67,3.7,3.63,3.7,9100.0
2019-03-07,3.63,3.65,3.615,3.62,3885.0
2019-03-08,3.505,3.505,3.505,3.505,6142.0
2019-03-11,3.505,3.64,3.505,3.515,5915.0
2019-03-12,3.465,3.515,3.46,3.46,25538.0
2019-03-13,3.35,3.39,3.33,3.35,35771.0
2019-03-14,3.35,3.4,3.33,3.35,14624.0
2019-03-15,3.36,3.39,3.35,3.35,7721.0
2019-03-18,3.36,3.36,3.32,3.32,17094.0
2019-03-19,3.36,3.36,3.275,3.275,36784.0
2019-03-20,3.275,3.315,3.25,3.315,32835.0
2019-03-21,3.245,3.3,3.235,3.235,8489.0
2019-03-22,3.245,3.305,3.135,3.135,10973.0
2019-03-25,3.135,3.16,3.135,3.16,11459.0
2019-03-26,3.165,3.275,3.165,3.275,4105.0
2019-03-27,3.275,3.385,3.275,3.385,36265.0
2019-03-28,3.35,3.385,3.245,3.365,36237.0
2019-03-29,3.365,3.385,3.26,3.315,20670.0
2019-04-01,3.36,3.36,3.275,3.275,1550.0
2019-04-02,3.29,3.35,3.275,3.315,35769.0
2019-04-03,3.29,3.39,3.28,3.39,47878.0
2019-04-04,3.39,3.39,3.28,3.3,29821.0
2019-04-05,3.36,3.36,3.28,3.28,1428.0
2019-04-08,3.39,3.39,3.32,3.35,14071.0
2019-04-09,3.28,3.39,3.23,3.36,75718.0
2019-04-10,3.28,3.345,3.235,3.235,23680.0
2019-04-11,3.235,3.275,3.23,3.235,45952.0
2019-04-12,3.235,3.275,3.235,3.235,42135.0
2019-04-15,3.25,3.35,3.25,3.35,7128.0
2019-04-16,3.3,3.35,3.29,3.29,106.0
2019-04-17,3.28,3.39,3.275,3.28,11429.0
2019-04-18,3.335,3.365,3.335,3.36,6696.0
2019-04-23,3.36,3.365,3.305,3.365,13179.0
2019-04-24,3.335,3.365,3.33,3.365,25211.0
2019-04-26,3.315,3.365,3.315,3.36,27263.0
2019-04-29,3.315,3.32,3.235,3.245,60145.0
2019-04-30,3.275,3.315,3.235,3.235,41103.0
2019-05-01,3.245,3.28,3.23,3.245,27017.0
2019-05-02,3.25,3.265,3.23,3.235,40775.0
2019-05-03,3.265,3.265,3.23,3.23,29221.0
2019-05-06,3.235,3.235,3.2,3.23,12776.0
2019-05-07,3.18,3.22,3.105,3.105,26138.0
2019-05-08,3.135,3.18,3.13,3.13,7241.0
2019-05-09,3.15,3.175,3.145,3.145,83904.0
2019-05-10,3.145,3.23,3.145,3.23,146745.0
2019-05-13,3.23,3.23,3.15,3.15,32035.0
2019-05-14,3.16,3.16,2.95,3.065,96466.0
2019-05-15,3.1,3.135,3.075,3.075,14959.0
2019-05-16,3.145,3.145,3.06,3.06,51551.0
2019-05-17,3.075,3.16,3.075,3.16,11357.0
2019-05-20,3.16,3.16,3.16,3.16,2710.0
2019-05-21,3.12,3.145,3.08,3.08,20294.0
2019-05-22,3.09,3.13,3.09,3.12,15693.0
2019-05-23,3.12,3.16,3.12,3.145,16528.0
2019-05-24,3.08,3.15,3.08,3.12,12680.0
2019-05-27,3.105,3.105,3.06,3.06,70188.0
2019-05-28,3.075,3.235,3.075,3.235,40971.0
2019-05-29,3.135,3.235,3.135,3.16,11457.0
2019-05-30,3.16,3.16,3.13,3.13,10589.0
2019-05-31,3.08,3.105,3.075,3.09,12625.0
2019-06-03,3.06,3.08,3.05,3.05,46397.0
2019-06-04,3.05,3.06,2.965,2.965,37624.0
2019-06-05,3.005,3.03,2.99,3.005,13087.0
2019-06-06,3.005,3.08,3.005,3.08,24037.0
2019-06-07,3.06,3.065,3.045,3.045,19971.0
2019-06-11,3.015,3.08,3.005,3.08,27085.0
2019-06-12,3.03,3.035,3.005,3.02,5784.0
2019-06-13,3.005,3.005,2.835,2.835,105545.0
2019-06-14,2.79,2.795,2.705,2.705,81736.0
2019-06-17,2.735,2.775,2.665,2.735,95009.0
2019-06-18,2.735,2.735,2.705,2.735,17188.0
2019-06-19,2.735,2.735,2.69,2.735,71638.0
2019-06-20,2.73,2.735,2.705,2.735,40991.0
2019-06-21,2.735,2.735,2.645,2.645,51347.0
2019-06-24,2.645,2.945,2.645,2.945,33266.0
2019-06-25,2.88,3.045,2.88,2.93,25439.0
2019-06-26,2.895,2.93,2.78,2.85,40636.0
2019-06-27,2.83,2.895,2.83,2.895,2676.0
2019-06-28,2.965,2.965,2.905,2.965,40578.0
2019-07-01,2.965,3.045,2.945,3.045,16667.0
2019-07-02,3.035,3.045,2.81,2.81,32781.0
2019-07-03,3.045,3.045,2.86,3.045,17209.0
2019-07-04,2.92,3.045,2.92,3.045,13733.0
2019-07-05,3.045,3.23,2.995,3.08,30114.0
2019-07-08,3.09,3.1,3.045,3.045,26833.0
2019-07-09,3.06,3.08,3.06,3.08,33368.0
2019-07-10,3.08,3.08,3.045,3.045,32180.0
2019-07-11,3.065,3.065,3.045,3.045,17897.0
2019-07-12,3.065,3.08,3.045,3.045,6811.0
2019-07-15,3.065,3.065,3.05,3.065,1427.0
2019-07-16,3.045,3.045,3.005,3.005,10818.0
2019-07-17,2.895,3.005,2.895,3.005,14950.0
2019-07-18,2.965,2.965,2.92,2.935,27003.0
2019-07-19,2.99,2.99,2.965,2.965,2860.0
2019-07-22,2.965,2.965,2.95,2.965,19581.0
2019-07-23,2.895,2.935,2.79,2.89,73919.0
2019-07-24,2.915,2.915,2.82,2.86,15301.0
2019-07-25,2.85,2.89,2.81,2.865,31744.0
2019-07-26,2.89,2.965,2.89,2.945,6421.0
2019-07-29,2.96,2.96,2.89,2.89,2678.0
2019-07-30,2.89,2.92,2.81,2.895,97276.0
2019-07-31,2.92,2.99,2.92,2.935,16536.0
2019-08-01,2.99,3.005,2.965,3.005,9116.0
2019-08-02,2.975,2.975,2.965,2.965,3018.0
2019-08-05,2.965,2.99,2.965,2.99,7783.0
2019-08-06,2.99,2.99,2.81,2.89,14033.0
2019-08-07,2.89,2.915,2.82,2.82,6043.0
2019-08-08,2.82,2.915,2.82,2.88,25800.0
2019-08-09,2.85,2.915,2.85,2.865,28195.0
2019-08-12,2.82,2.82,2.775,2.775,30334.0
2019-08-13,2.79,2.79,2.73,2.735,10070.0
2019-08-14,2.735,2.775,2.72,2.72,16171.0
2019-08-15,2.72,2.76,2.71,2.71,53641.0
2019-08-16,2.71,2.71,2.63,2.645,19481.0
2019-08-19,2.645,2.85,2.645,2.85,25422.0
2019-08-20,2.78,2.83,2.775,2.775,22475.0
2019-08-21,2.775,2.795,2.765,2.765,6440.0
2019-08-22,2.765,2.78,2.73,2.73,2229.0
2019-08-23,2.73,2.745,2.73,2.73,5025.0
2019-08-26,2.72,2.72,2.63,2.63,21234.0
2019-08-27,2.645,2.665,2.595,2.595,38774.0
2019-08-28,2.66,2.695,2.58,2.645,64920.0
2019-08-29,2.705,2.885,2.695,2.795,59069.0
2019-08-30,2.835,2.975,2.835,2.89,66279.0
2019-09-02,2.86,3.045,2.86,2.945,23584.0
2019-09-03,2.85,2.89,2.71,2.85,495167.0
2019-09-04,2.83,3.005,2.82,3.005,168204.0
2019-09-05,3.005,3.035,2.965,2.965,327963.0
2019-09-06,2.965,3.035,2.965,3.03,148619.0
2019-09-09,3.03,3.12,3.005,3.03,70202.0
2019-09-10,3.08,3.08,3.005,3.005,19549.0
2019-09-11,3.005,3.06,2.935,2.98,55648.0
2019-09-12,3.015,3.075,3.015,3.02,25437.0
2019-09-13,3.015,3.035,2.975,2.975,9468.0
2019-09-16,2.975,3.045,2.975,2.98,64559.0
2019-09-17,2.98,3.0,2.835,2.905,83080.0
2019-09-18,2.905,2.945,2.88,2.88,60130.0
2019-09-19,2.88,2.895,2.835,2.845,17638.0
2019-09-20,2.845,2.85,2.835,2.835,10805.0
2019-09-23,2.945,2.99,2.82,2.89,46160.0
2019-09-24,2.93,2.995,2.905,2.92,9649.0
2019-09-25,2.93,3.065,2.875,3.065,60661.0
2019-09-26,3.06,3.065,2.85,2.85,50923.0
2019-09-27,2.99,3.045,2.945,2.995,17805.0
2019-09-30,2.93,3.045,2.93,3.045,87663.0
2019-10-01,3.005,3.005,2.945,2.99,60729.0
2019-10-02,2.935,2.96,2.85,2.865,21090.0
2019-10-03,2.85,2.93,2.83,2.89,22825.0
2019-10-04,2.82,2.835,2.775,2.775,103729.0
2019-10-07,2.89,2.92,2.845,2.86,17140.0
2019-10-08,2.88,2.93,2.805,2.93,19880.0
2019-10-09,2.93,3.065,2.89,3.065,34382.0
2019-10-10,3.065,3.065,2.82,2.82,30752.0
2019-10-11,2.83,2.865,2.81,2.85,44736.0
2019-10-14,2.85,2.89,2.81,2.89,124622.0
2019-10-15,2.89,2.93,2.835,2.835,54567.0
2019-10-16,2.88,2.96,2.88,2.895,52808.0
2019-10-17,2.99,3.035,2.945,3.035,13283.0
2019-10-18,3.03,3.16,2.995,3.16,119007.0
2019-10-21,3.15,3.375,3.075,3.35,131404.0
2019-10-22,3.26,3.335,3.25,3.25,13845.0
2019-10-23,3.29,3.345,3.235,3.245,27729.0
2019-10-24,3.22,3.305,3.22,3.29,24536.0
2019-10-25,3.26,3.305,3.215,3.215,32007.0
2019-10-28,3.2,3.265,3.2,3.235,80010.0
2019-10-29,3.23,3.375,3.23,3.235,39968.0
2019-10-30,3.235,3.28,3.215,3.28,27261.0
2019-10-31,3.275,3.345,3.275,3.29,150558.0
2019-11-01,3.315,3.335,3.29,3.29,100322.0
2019-11-04,3.35,3.36,3.315,3.315,39239.0
2019-11-05,3.375,3.385,3.345,3.375,13573.0
2019-11-06,3.365,3.535,3.3,3.465,53959.0
2019-11-07,3.575,3.575,3.415,3.465,32565.0
2019-11-08,3.45,3.66,3.45,3.545,402304.0
2019-11-11,3.62,3.63,3.5,3.5,37935.0
2019-11-12,3.485,3.615,3.485,3.545,18074.0
2019-11-13,3.465,3.545,3.43,3.5,144345.0
2019-11-14,3.42,3.585,3.42,3.505,145259.0
2019-11-15,3.505,3.585,3.49,3.545,39689.0
2019-11-18,3.545,3.545,3.405,3.475,242365.0
2019-11-19,3.485,3.49,3.43,3.435,50873.0
2019-11-20,3.475,3.505,3.32,3.435,113559.0
2019-11-21,3.43,3.545,3.405,3.485,113177.0
2019-11-22,3.505,3.535,3.465,3.465,82740.0
2019-11-25,3.475,3.575,3.475,3.575,37546.0
2019-11-26,3.6,3.605,3.515,3.59,69198.0
2019-11-27,3.615,3.67,3.55,3.62,70082.0
2019-11-28,3.615,3.62,3.515,3.57,82706.0
2019-11-29,3.575,3.615,3.55,3.57,255711.0
2019-12-02,3.62,3.77,3.605,3.7,277629.0
2019-12-03,3.7,3.745,3.585,3.66,222201.0
2019-12-04,3.645,3.66,3.57,3.645,64009.0
2019-12-05,3.7,3.905,3.7,3.76,355057.0
2019-12-06,3.89,3.89,3.79,3.815,121336.0
2019-12-09,3.89,3.89,3.775,3.79,48674.0
2019-12-10,3.77,3.835,3.75,3.805,108124.0
2019-12-11,3.77,3.815,3.77,3.8,138835.0
2019-12-12,3.805,3.83,3.785,3.815,146158.0
2019-12-13,3.79,4.085,3.79,4.02,247633.0
2019-12-16,4.04,4.04,3.955,4.0,127470.0
2019-12-17,4.045,4.075,3.99,4.0,135665.0
2019-12-18,4.09,4.115,3.96,3.975,173876.0
2019-12-19,3.975,4.005,3.945,3.945,163936.0
2019-12-20,3.955,4.07,3.905,3.97,295032.0
2019-12-23,3.97,3.97,3.86,3.905,33852.0
2019-12-24,3.905,3.93,3.86,3.93,54874.0
2019-12-27,3.92,3.93,3.875,3.89,62988.0
2019-12-30,3.905,3.945,3.905,3.945,44959.0
2019-12-31,3.93,3.97,3.905,3.93,22650.0
2020-01-02,3.935,3.97,3.935,3.955,5902.0
2020-01-03,3.935,3.935,3.875,3.875,34705.0
2020-01-06,3.875,3.92,3.82,3.905,41154.0
2020-01-07,3.905,3.905,3.79,3.83,27342.0
2020-01-08,3.835,3.89,3.7,3.8,69104.0
2020-01-09,3.845,3.97,3.82,3.96,155143.0
2020-01-10,3.935,4.19,3.93,4.17,71644.0
2020-01-13,4.16,4.33,4.14,4.33,98321.0
2020-01-14,4.355,4.39,4.285,4.29,76316.0
2020-01-15,4.345,4.345,4.27,4.305,45296.0
2020-01-16,4.34,4.34,4.225,4.315,73498.0
2020-01-17,4.315,4.385,4.26,4.315,97741.0
2020-01-20,4.245,4.385,4.245,4.33,82690.0
2020-01-21,4.315,4.375,4.245,4.275,113368.0
2020-01-22,4.315,4.425,4.3,4.355,73323.0
2020-01-23,4.315,4.375,4.14,4.225,79404.0
2020-01-24,4.09,4.315,4.085,4.315,31381.0
2020-01-28,4.1,4.185,4.0,4.16,80071.0
2020-01-29,4.145,4.215,4.13,4.185,28570.0
2020-01-30,4.16,4.24,4.105,4.16,116936.0
2020-01-31,4.175,4.24,4.175,4.24,21822.0
2020-02-03,4.24,4.24,3.985,4.09,78454.0
2020-02-04,4.1,4.205,4.1,4.205,30716.0
2020-02-05,4.205,4.375,4.2,4.33,101527.0
2020-02-06,4.36,4.475,4.315,4.475,192543.0
2020-02-07,4.5,4.59,4.405,4.545,137776.0
2020-02-10,4.53,4.545,4.445,4.485,69352.0
2020-02-11,4.445,4.51,4.445,4.5,50701.0
2020-02-12,4.47,4.53,4.44,4.485,40223.0
2020-02-13,4.44,4.5,4.4,4.475,42654.0
2020-02-14,4.46,4.5,4.43,4.445,44069.0
2020-02-17,4.405,4.485,4.405,4.47,89902.0
2020-02-18,4.515,4.515,4.4,4.43,96024.0
2020-02-19,4.46,4.46,3.89,4.1,434408.0
2020-02-20,4.225,4.525,4.215,4.5,636322.0
2020-02-21,4.49,4.67,4.4,4.625,268289.0
2020-02-24,4.525,4.545,4.385,4.445,123176.0
2020-02-25,4.34,4.34,4.125,4.285,178939.0
2020-02-26,4.185,4.285,4.105,4.265,117690.0
2020-02-27,4.225,4.27,4.11,4.15,117021.0
2020-02-28,4.08,4.08,3.9,3.97,326015.0
2020-03-02,3.875,3.985,3.765,3.985,353463.0
2020-03-03,4.11,4.27,4.035,4.13,327730.0
2020-03-04,4.035,4.05,3.835,3.875,205283.0
2020-03-05,4.0,4.08,3.805,3.83,145219.0
2020-03-06,3.64,3.645,3.28,3.37,1052958.0
2020-03-09,3.33,3.33,2.91,2.965,558593.0
2020-03-10,2.965,3.045,2.785,2.895,475755.0
2020-03-11,2.975,3.075,2.77,2.77,343611.0
2020-03-12,2.73,2.76,2.42,2.56,230320.0
2020-03-13,2.53,2.53,2.285,2.445,387803.0
2020-03-16,2.375,2.375,1.81,1.835,800477.0
2020-03-17,2.365,2.365,1.78,1.94,374020.0
2020-03-18,1.97,2.125,1.78,1.86,271595.0
2020-03-19,1.82,1.82,1.465,1.465,500129.0
2020-03-20,1.58,1.635,1.49,1.54,243444.0
2020-03-23,1.465,1.465,1.07,1.075,391661.0
2020-03-24,1.185,1.205,1.07,1.105,1227803.0
2020-03-25,1.34,1.345,0.99,0.995,586242.0
2020-03-26,1.05,1.435,1.05,1.35,1330794.0
2020-03-27,1.505,1.505,1.275,1.275,620173.0
2020-03-30,1.305,1.425,1.275,1.305,315263.0
2020-03-31,1.345,1.545,1.345,1.39,629535.0
2020-04-01,1.405,1.48,1.36,1.48,261584.0
2020-04-02,1.43,1.48,1.35,1.48,155805.0
2020-04-03,1.43,1.465,1.305,1.335,469706.0
2020-04-06,1.35,1.505,1.35,1.465,688508.0
2020-04-07,1.58,1.73,1.555,1.6,299168.0
2020-04-08,1.59,1.825,1.575,1.74,561372.0
2020-04-09,1.795,1.9,1.71,1.88,809807.0
2020-04-14,1.93,1.995,1.88,1.96,502065.0
2020-04-15,2.015,2.04,1.92,1.975,477435.0
2020-04-16,1.94,1.995,1.825,1.89,466515.0
2020-04-17,1.975,2.15,1.93,1.96,312346.0
2020-04-20,1.995,2.08,1.905,1.905,373685.0
2020-04-21,1.9,2.0,1.825,1.875,367889.0
2020-04-22,1.96,1.96,1.75,1.875,195005.0
2020-04-23,1.94,1.94,1.765,1.805,107199.0
2020-04-24,1.785,1.805,1.715,1.74,120650.0
2020-04-27,1.765,1.86,1.75,1.795,210750.0
2020-04-28,1.81,1.94,1.785,1.835,278778.0
2020-04-29,1.85,1.88,1.795,1.81,292032.0
2020-04-30,1.85,1.945,1.81,1.835,576684.0
2020-05-01,1.825,1.85,1.715,1.765,475664.0
2020-05-04,1.795,1.9,1.765,1.85,145717.0
2020-05-05,1.86,1.94,1.825,1.89,156599.0
2020-05-06,1.9,1.955,1.86,1.93,128302.0
2020-05-07,1.995,2.27,1.94,2.205,415106.0
2020-05-08,2.22,2.3,2.135,2.15,365054.0
2020-05-11,2.215,2.315,2.2,2.215,271783.0
2020-05-12,2.205,2.24,2.105,2.2,204838.0
2020-05-13,2.245,2.585,2.145,2.57,402401.0
2020-05-14,2.53,2.6,2.365,2.465,473742.0
2020-05-15,2.475,2.585,2.35,2.365,132156.0
2020-05-18,2.435,2.475,2.34,2.41,152209.0
2020-05-19,2.49,2.53,2.42,2.465,109256.0
2020-05-20,2.505,2.69,2.435,2.595,218039.0
2020-05-21,2.65,2.65,2.515,2.515,151621.0
2020-05-22,2.525,2.58,2.45,2.485,68484.0
2020-05-25,2.595,2.825,2.53,2.68,186085.0
2020-05-26,2.69,2.995,2.69,2.96,186261.0
2020-05-27,3.005,3.02,2.785,2.88,345145.0
2020-05-28,2.925,2.98,2.8,2.8,268817.0
2020-05-29,2.77,2.91,2.66,2.91,502270.0
2020-06-01,2.845,2.95,2.72,2.95,104093.0
2020-06-02,2.935,3.13,2.92,3.13,119470.0
2020-06-03,3.1,3.205,2.99,3.06,217847.0
2020-06-04,3.11,3.155,2.965,3.085,202579.0
2020-06-05,3.09,3.17,2.98,3.005,226391.0
2020-06-09,3.015,3.11,3.0,3.015,129260.0
2020-06-10,3.015,3.055,2.94,3.035,147514.0
2020-06-11,3.005,3.015,2.76,2.77,596096.0
2020-06-12,2.625,2.72,2.49,2.65,541735.0
2020-06-15,2.705,2.715,2.515,2.57,251840.0
2020-06-16,2.57,2.815,2.57,2.76,154009.0
2020-06-17,2.73,2.83,2.655,2.73,140528.0
2020-06-18,2.735,2.825,2.62,2.825,160060.0
2020-06-19,2.83,2.895,2.76,2.845,125967.0
2020-06-22,2.825,2.825,2.695,2.77,79269.0
2020-06-23,2.855,2.88,2.715,2.865,152980.0
2020-06-24,2.885,2.98,2.845,2.96,131939.0
2020-06-25,2.865,2.935,2.735,2.76,121490.0
2020-06-26,2.81,2.855,2.715,2.77,66711.0
2020-06-29,2.69,2.76,2.585,2.75,189552.0
2020-06-30,2.77,2.845,2.655,2.73,243038.0
2020-07-01,2.77,2.99,2.77,2.92,159778.0
2020-07-02,2.88,2.965,2.845,2.885,53818.0
2020-07-03,2.895,2.965,2.83,2.88,135173.0
2020-07-06,2.88,2.925,2.815,2.885,109041.0
2020-07-07,2.88,2.91,2.72,2.72,102587.0
2020-07-08,2.72,2.825,2.68,2.735,136380.0
2020-07-09,2.735,2.9,2.735,2.885,91073.0
2020-07-10,2.885,2.885,2.715,2.77,90301.0
2020-07-13,2.77,2.77,2.595,2.61,80068.0
2020-07-14,2.57,2.61,2.485,2.56,148213.0
2020-07-15,2.555,2.635,2.45,2.555,201630.0
2020-07-16,2.53,2.64,2.5,2.6,63223.0
2020-07-17,2.53,2.62,2.53,2.62,19353.0
2020-07-20,2.61,2.61,2.465,2.61,80276.0
2020-07-21,2.6,2.845,2.545,2.775,205673.0
2020-07-22,2.84,2.84,2.64,2.735,65384.0
2020-07-23,2.745,2.76,2.65,2.68,22024.0
2020-07-24,2.62,2.625,2.54,2.57,202605.0
2020-07-27,2.57,2.585,2.53,2.57,45778.0
2020-07-28,2.585,2.62,2.49,2.56,72777.0
2020-07-29,2.56,2.56,2.475,2.515,44222.0
2020-07-30,2.545,2.545,2.475,2.49,128965.0
2020-07-31,2.505,2.61,2.485,2.61,292776.0
2020-08-03,2.475,2.505,2.285,2.395,775229.0
2020-08-04,2.43,2.525,2.415,2.515,208614.0
2020-08-05,2.505,2.57,2.48,2.56,36201.0
2020-08-06,2.585,2.62,2.465,2.515,188087.0
2020-08-07,2.505,2.545,2.41,2.475,127038.0
2020-08-10,2.49,2.515,2.395,2.49,124942.0
2020-08-11,2.545,2.61,2.505,2.525,114113.0
2020-08-12,2.525,2.525,2.355,2.39,141889.0
2020-08-13,2.45,2.515,2.395,2.445,84047.0
2020-08-14,2.49,2.53,2.45,2.49,319195.0
2020-08-17,2.49,2.56,2.435,2.505,67711.0
2020-08-18,2.525,2.62,2.485,2.61,94660.0
2020-08-19,2.655,2.87,2.65,2.855,306120.0
2020-08-20,2.845,3.075,2.815,2.98,301374.0
2020-08-21,2.98,3.085,2.91,2.98,194792.0
2020-08-24,2.98,3.125,2.98,3.1,211215.0
2020-08-25,3.1,3.205,2.98,3.045,159161.0
2020-08-26,3.045,3.15,3.03,3.13,112440.0
2020-08-27,3.125,3.165,3.09,3.125,51169.0
2020-08-28,3.125,3.14,2.885,2.91,234719.0
2020-08-31,2.925,2.995,2.885,2.995,177748.0
2020-09-01,2.925,2.95,2.895,2.925,31031.0
2020-09-02,2.925,3.02,2.855,2.965,122752.0
2020-09-03,2.975,3.085,2.96,3.045,170669.0
2020-09-04,2.94,2.96,2.865,2.885,58133.0
2020-09-07,2.885,2.975,2.865,2.88,71061.0
2020-09-08,3.005,3.005,2.87,2.925,62721.0
2020-09-09,2.91,2.975,2.845,2.9,125529.0
2020-09-10,2.925,2.96,2.855,2.92,124968.0
2020-09-11,2.935,2.935,2.73,2.88,186301.0
2020-09-14,2.91,2.91,2.735,2.77,70991.0
2020-09-15,2.77,2.885,2.77,2.88,116280.0
2020-09-16,2.77,2.92,2.77,2.845,160819.0
2020-09-17,2.855,2.92,2.815,2.885,103063.0
2020-09-18,2.885,2.95,2.855,2.95,112547.0
2020-09-21,2.95,2.955,2.895,2.925,360735.0
2020-09-22,2.845,2.935,2.81,2.885,311907.0
2020-09-23,2.895,2.975,2.895,2.925,79791.0
2020-09-24,2.925,2.925,2.785,2.865,72373.0
2020-09-25,2.845,2.92,2.845,2.9,132878.0
2020-09-28,2.9,3.03,2.9,3.005,173909.0
2020-09-29,2.99,3.17,2.965,3.14,255184.0
2020-09-30,3.14,3.15,3.035,3.15,117764.0
2020-10-01,3.15,3.265,3.07,3.1,81658.0
2020-10-02,3.165,3.225,3.06,3.1,99000.0
2020-10-05,3.13,3.305,3.09,3.28,120657.0
2020-10-06,3.28,3.36,3.25,3.3,191387.0
2020-10-07,3.335,3.355,3.24,3.3,79443.0
2020-10-08,3.275,3.45,3.275,3.385,100502.0
2020-10-09,3.4,3.425,3.315,3.335,75771.0
2020-10-12,3.4,3.41,3.345,3.4,239831.0
2020-10-13,3.4,3.505,3.4,3.505,135229.0
2020-10-14,3.505,3.525,3.33,3.385,116830.0
2020-10-15,3.385,3.465,3.375,3.465,47119.0
2020-10-16,3.52,3.52,3.36,3.395,47005.0
2020-10-19,3.425,3.45,3.28,3.3,110851.0
2020-10-20,3.26,3.33,3.18,3.225,96748.0
2020-10-21,3.28,3.28,3.15,3.21,81599.0
2020-10-22,3.205,3.3,3.155,3.225,54189.0
2020-10-23,3.225,3.32,3.225,3.305,47911.0
2020-10-26,3.305,3.305,3.17,3.21,59238.0
2020-10-27,3.165,3.165,2.98,3.085,111315.0
2020-10-28,3.11,3.165,3.06,3.13,71250.0
2020-10-29,3.07,3.24,3.005,3.24,65588.0
2020-10-30,3.24,3.24,3.115,3.165,120507.0
2020-11-02,3.205,3.205,3.07,3.11,68415.0
2020-11-03,3.125,3.185,3.085,3.085,37733.0
2020-11-04,3.11,3.28,3.025,3.28,72137.0
2020-11-05,3.28,3.28,3.075,3.21,424525.0
2020-11-06,3.21,3.465,3.165,3.33,56833.0
2020-11-09,3.315,3.36,3.225,3.335,35508.0
2020-11-10,3.48,3.48,3.3,3.4,104083.0
2020-11-11,3.36,3.44,3.315,3.36,43609.0
2020-11-12,3.32,3.4,3.3,3.4,165745.0
2020-11-13,3.4,3.43,3.36,3.4,37025.0
2020-11-16,3.33,3.48,3.32,3.32,6975.0
2020-11-17,3.32,3.415,3.32,3.41,157097.0
2020-11-18,3.335,3.43,3.3,3.415,157491.0
2020-11-19,3.36,3.545,3.36,3.505,116946.0
2020-11-20,3.505,3.59,3.49,3.505,59403.0
2020-11-23,3.535,3.55,3.415,3.425,68973.0
2020-11-24,3.465,3.47,3.3,3.395,89248.0
2020-11-25,3.385,3.425,3.32,3.395,162235.0
2020-11-26,3.395,3.47,3.395,3.4,56790.0
2020-11-27,3.37,3.52,3.37,3.52,20019.0
2020-11-30,3.48,3.64,3.455,3.62,189284.0
2020-12-01,3.59,3.735,3.45,3.495,154075.0
2020-12-02,3.56,3.7,3.47,3.64,234136.0
2020-12-03,3.62,3.645,3.6,3.64,36006.0
2020-12-04,3.615,3.645,3.6,3.63,26680.0
2020-12-07,3.64,3.675,3.615,3.645,40246.0
2020-12-08,3.645,3.755,3.645,3.695,43227.0
2020-12-09,3.695,3.83,3.645,3.78,48626.0
2020-12-10,3.795,3.885,3.605,3.62,98564.0
2020-12-11,3.725,3.82,3.655,3.82,61824.0
2020-12-14,3.835,4.02,3.805,3.97,83378.0
2020-12-15,4.0,4.0,3.875,3.98,89960.0
2020-12-16,4.02,4.04,3.89,3.905,77336.0
2020-12-17,3.915,4.04,3.915,3.955,48536.0
2020-12-18,3.93,3.995,3.905,3.985,91572.0
2020-12-21,3.995,4.025,3.9,3.955,102643.0
2020-12-22,3.915,3.94,3.785,3.85,85238.0
2020-12-23,3.85,3.93,3.805,3.86,67614.0
2020-12-24,3.865,3.865,3.77,3.805,38611.0
2020-12-29,3.79,3.905,3.78,3.875,48125.0
2020-12-30,4.025,4.025,3.85,3.875,63793.0
2020-12-31,3.875,3.875,3.755,3.755,25463.0
2021-01-04,3.795,3.81,3.64,3.64,79439.0
2021-01-05,3.64,3.655,3.585,3.59,38945.0
2021-01-06,3.695,3.7,3.525,3.565,43195.0
2021-01-07,3.605,3.64,3.565,3.6,54665.0
2021-01-08,3.685,3.835,3.655,3.715,21389.0
2021-01-11,3.685,3.74,3.655,3.74,34234.0
2021-01-12,3.79,3.79,3.655,3.695,22598.0
2021-01-13,3.725,3.795,3.7,3.795,22437.0
2021-01-14,3.845,3.845,3.645,3.66,30955.0
2021-01-15,3.675,3.675,3.62,3.62,59500.0
2021-01-18,3.6,3.64,3.44,3.52,70504.0
2021-01-19,3.52,3.6,3.495,3.6,22281.0
2021-01-20,3.6,3.77,3.525,3.74,27986.0
2021-01-21,3.71,3.71,3.585,3.585,4817.0
2021-01-22,3.59,3.645,3.525,3.525,30153.0
2021-01-25,3.505,3.565,3.45,3.455,66430.0
2021-01-27,3.41,3.48,3.32,3.48,129060.0
2021-01-28,3.415,3.44,3.37,3.43,30057.0
2021-01-29,3.43,3.47,3.395,3.44,38737.0
2021-02-01,3.44,3.44,3.33,3.37,82735.0
2021-02-02,3.36,3.4,3.3,3.37,53703.0
2021-02-03,3.385,3.4,3.335,3.37,231015.0
2021-02-04,3.37,3.4,3.345,3.36,221031.0
2021-02-05,3.36,3.55,3.36,3.505,117186.0
2021-02-08,3.51,3.535,3.44,3.455,15948.0
2021-02-09,3.455,3.585,3.44,3.575,46185.0
2021-02-10,3.575,3.685,3.575,3.64,53771.0
2021-02-11,3.64,3.7,3.64,3.695,21796.0
2021-02-12,3.695,3.755,3.56,3.675,30339.0
2021-02-15,3.67,3.67,3.6,3.615,95411.0
2021-02-16,3.63,3.66,3.61,3.615,103811.0
2021-02-17,3.56,3.815,3.56,3.755,233713.0
2021-02-18,3.795,3.795,3.675,3.74,87617.0
2021-02-19,3.74,3.755,3.425,3.605,195426.0
2021-02-22,3.595,4.01,3.575,3.915,661667.0
2021-02-23,3.91,4.025,3.835,3.94,83536.0
2021-02-24,4.03,4.03,3.755,3.78,71908.0
2021-02-25,3.78,3.875,3.715,3.715,42640.0
2021-02-26,3.665,3.745,3.5,3.715,67850.0
2021-03-01,3.585,3.665,3.545,3.6,69618.0
2021-03-02,3.63,3.655,3.54,3.575,65957.0
2021-03-03,3.61,3.61,3.47,3.52,29508.0
2021-03-04,3.535,3.565,3.475,3.5,62078.0
2021-03-05,3.485,3.54,3.345,3.5,104152.0
2021-03-08,3.51,3.625,3.41,3.41,67492.0
2021-03-09,3.42,3.56,3.395,3.56,47963.0
2021-03-10,3.55,3.665,3.55,3.585,454170.0
2021-03-11,3.625,3.625,3.51,3.585,12210.0
2021-03-12,3.55,3.665,3.55,3.665,41306.0
2021-03-15,3.665,3.665,3.52,3.55,131839.0
2021-03-16,3.5,3.98,3.5,3.95,154153.0
2021-03-17,4.03,4.235,3.95,4.235,416529.0
2021-03-18,4.235,4.235,4.065,4.12,136061.0
2021-03-19,4.11,4.235,4.045,4.11,208206.0
2021-03-22,4.2,4.2,4.11,4.11,184013.0
2021-03-23,4.18,4.195,4.11,4.12,334220.0
2021-03-24,4.12,4.33,4.12,4.285,181749.0
2021-03-25,4.285,4.4,4.235,4.4,335830.0
2021-03-26,4.44,4.47,4.275,4.365,122699.0
2021-03-29,4.4,4.4,4.275,4.375,147708.0
2021-03-30,4.365,4.455,4.29,4.315,54780.0
2021-03-31,4.315,4.39,4.12,4.12,150674.0
2021-04-01,4.21,4.235,4.135,4.235,87941.0
2021-04-06,4.25,4.25,4.155,4.155,64417.0
2021-04-07,4.26,4.275,4.16,4.2,72750.0
2021-04-08,4.25,4.25,4.16,4.22,59173.0
2021-04-09,4.29,4.29,4.155,4.22,32681.0
2021-04-12,4.235,4.285,4.18,4.18,113037.0
2021-04-13,4.18,4.195,4.08,4.08,126517.0
2021-04-14,4.11,4.195,4.105,4.155,30784.0
2021-04-15,4.185,4.235,4.11,4.11,54892.0
2021-04-16,4.195,4.2,4.11,4.185,52814.0
2021-04-19,4.185,4.21,4.11,4.155,68570.0
2021-04-20,4.18,4.21,4.11,4.11,70980.0
2021-04-21,4.155,4.17,4.07,4.17,79882.0
2021-04-22,4.17,4.275,4.155,4.22,57161.0
2021-04-23,4.22,4.275,4.11,4.185,37493.0
2021-04-26,4.195,4.275,4.18,4.235,62092.0
2021-04-27,4.235,4.285,4.18,4.285,95209.0
2021-04-28,4.275,4.445,4.275,4.355,76212.0
2021-04-29,4.4,4.4,4.355,4.365,40423.0
2021-04-30,4.365,4.44,4.35,4.44,120327.0
2021-05-03,4.43,4.43,4.285,4.365,45521.0
2021-05-04,4.315,4.365,4.195,4.365,143500.0
2021-05-05,4.31,4.31,4.225,4.3,16011.0
2021-05-06,4.2,4.3,4.195,4.3,44121.0
2021-05-07,4.29,4.31,4.2,4.275,74823.0
2021-05-10,4.29,4.4,4.285,4.4,90052.0
2021-05-11,4.355,4.4,4.315,4.38,96718.0
2021-05-12,4.31,4.4,4.31,4.355,92402.0
2021-05-13,4.39,4.4,4.31,4.375,107955.0
2021-05-14,4.325,4.635,4.315,4.545,669840.0
2021-05-17,4.725,4.765,4.55,4.595,137861.0
2021-05-18,4.635,4.635,4.4,4.48,89922.0
2021-05-19,4.52,4.52,4.22,4.315,134661.0
2021-05-20,4.2,4.355,4.16,4.2,150385.0
2021-05-21,4.22,4.47,4.21,4.47,74423.0
2021-05-24,4.465,4.535,4.31,4.405,44121.0
2021-05-25,4.455,4.465,4.375,4.445,46456.0
2021-05-26,4.445,4.615,4.415,4.51,170775.0
2021-05-27,4.52,4.56,4.415,4.535,267483.0
2021-05-28,4.52,4.65,4.52,4.6,93923.0
2021-05-31,4.64,4.64,4.575,4.595,106155.0
2021-06-01,4.595,4.64,4.52,4.595,34859.0
2021-06-02,4.64,4.64,4.56,4.56,43510.0
2021-06-03,4.535,4.6,4.495,4.6,36493.0
2021-06-04,4.635,4.64,4.57,4.57,25921.0
2021-06-07,4.57,4.575,4.51,4.57,55256.0
2021-06-08,4.57,4.57,4.315,4.4,40435.0
2021-06-09,4.52,4.55,4.325,4.38,72096.0
2021-06-10,4.365,4.505,4.225,4.505,96173.0
2021-06-11,4.405,4.405,4.25,4.4,36357.0
2021-06-15,4.44,4.57,4.42,4.535,168862.0
2021-06-16,4.52,4.52,4.455,4.465,54885.0
2021-06-17,4.47,4.51,4.44,4.47,73221.0
2021-06-18,4.47,4.47,4.375,4.42,79703.0
2021-06-21,4.4,4.405,4.275,4.315,85001.0
2021-06-22,4.38,4.48,4.35,4.35,47288.0
2021-06-23,4.355,4.42,4.315,4.375,44413.0
2021-06-24,4.38,4.45,4.375,4.4,64304.0
2021-06-25,4.4,4.44,4.315,4.43,51468.0
2021-06-28,4.315,4.39,4.315,4.38,44629.0
2021-06-29,4.4,4.44,4.35,4.44,52862.0
2021-06-30,4.44,4.635,4.44,4.61,96014.0
2021-07-01,4.635,4.635,4.505,4.535,37582.0
2021-07-02,4.53,4.55,4.455,4.51,58563.0
2021-07-05,4.51,4.685,4.47,4.685,134430.0
2021-07-06,4.615,4.885,4.57,4.705,102842.0
2021-07-07,4.69,4.74,4.6,4.74,37944.0
2021-07-08,4.74,4.77,4.635,4.66,33580.0
2021-07-09,4.65,4.65,4.53,4.625,58767.0
2021-07-12,4.7,4.7,4.57,4.625,31132.0
2021-07-13,4.55,4.665,4.51,4.51,19115.0
2021-07-14,4.51,4.575,4.48,4.48,35692.0
2021-07-15,4.51,4.51,4.47,4.47,30120.0
2021-07-16,4.505,4.55,4.47,4.52,141197.0
2021-07-19,4.52,4.535,4.44,4.44,58294.0
2021-07-20,4.42,4.48,4.39,4.47,48998.0
2021-07-21,4.48,4.51,4.445,4.495,33069.0
2021-07-22,4.48,4.505,4.415,4.48,58700.0
2021-07-23,4.405,4.48,4.4,4.455,31282.0
2021-07-26,4.4,4.465,4.355,4.44,38723.0
2021-07-27,4.44,4.465,4.355,4.43,43242.0
2021-07-28,4.355,4.47,4.355,4.47,89851.0
2021-07-29,4.47,4.47,4.375,4.375,35174.0
2021-07-30,4.4,4.55,4.375,4.545,128760.0
2021-08-02,4.48,4.545,4.48,4.535,11549.0
2021-08-03,4.53,4.545,4.455,4.48,60961.0
2021-08-04,4.51,4.51,4.44,4.48,29361.0
2021-08-05,4.495,4.495,4.42,4.445,55151.0
2021-08-06,4.445,4.495,4.445,4.495,48324.0
2021-08-09,4.495,4.51,4.455,4.465,54582.0
2021-08-10,4.465,4.505,4.4,4.43,59871.0
2021-08-11,4.465,4.805,4.415,4.805,175455.0
2021-08-12,4.79,4.815,4.615,4.725,61695.0
2021-08-13,4.77,4.77,4.675,4.685,16420.0
2021-08-16,4.64,4.665,4.545,4.61,34899.0
2021-08-17,4.615,4.635,4.425,4.505,33420.0
2021-08-18,4.725,5.09,4.705,5.075,619163.0
2021-08-19,5.075,5.325,5.065,5.275,140139.0
2021-08-20,5.275,5.62,5.25,5.58,201337.0
2021-08-23,5.68,5.9,5.53,5.67,85886.0
2021-08-24,5.67,5.935,5.57,5.77,164219.0
2021-08-25,5.77,5.82,5.645,5.72,60075.0
2021-08-26,5.775,5.8,5.62,5.8,214300.0
2021-08-27,5.76,5.8,5.61,5.61,34226.0
2021-08-30,5.685,6.24,5.685,6.24,166933.0
2021-08-31,6.17,6.665,6.065,6.665,253293.0
2021-09-01,6.54,6.54,6.305,6.36,122387.0
2021-09-02,6.385,6.705,6.385,6.54,148637.0
2021-09-03,6.665,6.705,6.345,6.5,114311.0
2021-09-06,6.665,6.665,6.485,6.6,137241.0
2021-09-07,6.615,6.615,6.41,6.565,122357.0
2021-09-08,6.535,6.535,6.395,6.45,107571.0
2021-09-09,6.4,6.585,6.305,6.5,200522.0
2021-09-10,6.495,6.585,6.36,6.395,176078.0
2021-09-13,6.395,6.395,5.76,6.08,179280.0
2021-09-14,6.09,6.23,6.005,6.055,127800.0
2021-09-15,6.09,6.1,5.845,5.845,129835.0
2021-09-16,5.91,6.015,5.795,5.885,102749.0
2021-09-17,5.9,6.14,5.85,6.09,101210.0
2021-09-20,5.925,5.94,5.785,5.845,87882.0
2021-09-21,5.775,5.99,5.66,5.935,160667.0
2021-09-22,6.075,6.075,5.8,6.015,44052.0
2021-09-23,6.015,6.255,6.015,6.19,116110.0
2021-09-24,5.95,6.18,5.95,6.005,54338.0
2021-09-27,6.08,6.155,5.985,6.09,133653.0
2021-09-28,6.005,6.09,5.94,5.96,63041.0
2021-09-29,5.95,5.975,5.8,5.885,89766.0
2021-09-30,5.81,6.005,5.81,6.005,146044.0
2021-10-01,5.915,6.14,5.915,5.99,65498.0
2021-10-04,5.985,6.1,5.885,5.885,31008.0
2021-10-05,5.85,5.915,5.76,5.885,71737.0
2021-10-06,5.77,5.91,5.76,5.87,52514.0
2021-10-07,5.885,6.1,5.82,6.065,110079.0
2021-10-08,6.03,6.115,5.89,5.925,50982.0
2021-10-11,5.965,6.015,5.87,5.94,61906.0
2021-10-12,5.94,6.255,5.875,6.17,143343.0
2021-10-13,5.94,6.13,5.94,5.985,45172.0
2021-10-14,6.115,6.19,6.005,6.08,25859.0
2021-10-15,6.14,6.255,6.04,6.155,38723.0
2021-10-18,6.165,6.425,6.165,6.255,101946.0
2021-10-19,6.37,6.525,6.325,6.41,250408.0
2021-10-20,6.46,6.995,6.19,6.7,593782.0
2021-10-21,6.7,6.715,6.37,6.6,195834.0
2021-10-22,6.665,6.935,6.665,6.905,201394.0
2021-10-25,7.035,7.035,6.61,6.755,178242.0
2021-10-26,6.795,6.895,6.625,6.65,64027.0
2021-10-27,6.715,6.83,6.64,6.705,79515.0
2021-10-28,6.905,6.905,6.6,6.73,61674.0
2021-10-29,6.73,6.82,6.61,6.73,92180.0
2021-11-01,6.845,6.995,6.745,6.84,80855.0
2021-11-02,6.895,6.995,6.845,6.915,88085.0
2021-11-03,6.955,7.035,6.845,6.895,76351.0
2021-11-04,6.89,7.31,6.87,7.24,124360.0
2021-11-05,7.3,7.31,6.98,7.075,58321.0
2021-11-08,7.215,7.39,7.06,7.12,79104.0
2021-11-09,7.24,7.54,7.125,7.225,72759.0
2021-11-10,7.125,7.26,7.045,7.135,39464.0
2021-11-11,7.21,7.38,7.035,7.355,44052.0
2021-11-12,7.325,7.35,7.135,7.21,73423.0
2021-11-15,7.49,7.49,7.21,7.365,109886.0
2021-11-16,7.365,7.58,7.26,7.58,98658.0
2021-11-17,7.635,7.635,7.21,7.21,96464.0
2021-11-18,7.355,7.4,7.21,7.26,125957.0
2021-11-19,7.325,7.325,7.095,7.225,40839.0
2021-11-22,7.3,7.33,7.16,7.26,42377.0
2021-11-23,7.31,7.45,7.26,7.39,79927.0
2021-11-24,7.43,7.515,7.3,7.48,122205.0
2021-11-25,7.49,7.49,7.275,7.275,82868.0
2021-11-26,7.415,7.425,7.03,7.11,76781.0
2021-11-29,6.79,7.17,6.59,6.92,188078.0
2021-11-30,7.02,7.425,6.97,7.325,588851.0
2021-12-01,7.29,7.29,7.095,7.12,66303.0
2021-12-02,7.15,7.235,6.915,6.92,89778.0
2021-12-03,7.06,7.315,6.955,7.315,66963.0
2021-12-06,7.275,7.275,6.79,6.895,152104.0
2021-12-07,6.87,6.945,6.705,6.705,120604.0
2021-12-08,6.815,6.98,6.715,6.715,227841.0
2021-12-09,6.73,6.75,6.625,6.7,120601.0
2021-12-10,6.705,6.765,6.59,6.765,143627.0
2021-12-13,6.79,6.955,6.615,6.955,126197.0
2021-12-14,6.955,6.955,6.955,6.955,0.0
2021-12-15,6.955,6.955,6.955,6.955,0.0
2021-12-16,6.79,7.57,6.79,7.275,463779.0
2021-12-17,7.175,7.175,6.855,6.93,244307.0
2021-12-20,6.79,6.905,6.585,6.74,293177.0
2021-12-21,6.7,6.82,6.61,6.805,189689.0
2021-12-22,6.755,6.96,6.755,6.915,225507.0
2021-12-23,6.93,7.225,6.93,7.16,181651.0
2021-12-24,7.02,7.21,6.995,7.16,104464.0
2021-12-29,7.19,7.39,7.145,7.29,139197.0
2021-12-30,7.29,7.365,7.17,7.29,202842.0
2021-12-31,7.29,7.45,7.26,7.365,70811.0
2022-01-04,7.365,7.555,7.205,7.4,133489.0
2022-01-05,7.4,7.405,7.33,7.365,99473.0
2022-01-06,7.4,7.4,7.075,7.11,105009.0
2022-01-07,7.24,7.275,7.145,7.17,64249.0
2022-01-10,7.24,7.26,7.11,7.16,97621.0
2022-01-11,7.16,7.285,7.125,7.21,140918.0
2022-01-12,7.325,7.34,7.2,7.31,47712.0
2022-01-13,7.17,7.4,7.16,7.24,101458.0
2022-01-14,7.24,7.265,7.145,7.265,88525.0
2022-01-17,7.45,8.065,7.45,7.845,383131.0
2022-01-18,7.99,8.12,7.845,7.965,218656.0
2022-01-19,7.925,7.94,7.685,7.71,189178.0
2022-01-20,7.725,7.77,7.53,7.61,192303.0
2022-01-21,7.605,7.63,7.175,7.2,233826.0
2022-01-24,6.665,7.125,6.585,7.045,375829.0
2022-01-25,7.035,7.11,6.47,6.64,857926.0
2022-01-27,6.64,7.01,6.56,6.66,337220.0
2022-01-28,6.495,6.98,6.495,6.89,189926.0
2022-01-31,6.83,7.085,6.73,6.995,119280.0
2022-02-01,6.93,7.405,6.93,7.24,166483.0
2022-02-02,7.49,7.49,7.24,7.465,387324.0
2022-02-03,7.275,7.48,7.275,7.315,135181.0
2022-02-04,7.4,7.4,7.185,7.265,110557.0
2022-02-07,7.19,7.365,7.19,7.24,67986.0
2022-02-08,7.24,7.325,7.185,7.2,99735.0
2022-02-09,7.24,7.24,7.135,7.2,96340.0
2022-02-10,7.2,7.325,7.1,7.29,259526.0
2022-02-11,7.315,7.315,7.085,7.235,92683.0
2022-02-14,7.225,7.225,6.905,6.96,82152.0
2022-02-15,6.955,6.955,6.65,6.815,140512.0
2022-02-16,6.78,7.03,6.75,6.935,150334.0
2022-02-17,7.1,7.315,7.02,7.085,171395.0
2022-02-18,7.11,7.16,6.845,7.06,162333.0
2022-02-21,7.02,7.02,6.82,6.92,173592.0
2022-02-22,6.955,7.04,6.485,6.485,186346.0
2022-02-23,6.475,6.77,6.47,6.695,156599.0
2022-02-24,6.62,6.84,6.34,6.4,325279.0
2022-02-25,6.68,6.68,6.46,6.46,206429.0
2022-02-28,6.495,6.535,6.26,6.385,568697.0
2022-03-01,6.4,6.755,6.35,6.755,311887.0
2022-03-02,6.635,6.955,6.585,6.66,320751.0
2022-03-03,6.685,6.89,6.685,6.735,121997.0
2022-03-04,6.72,6.76,6.46,6.695,266909.0
2022-03-07,6.68,6.695,6.385,6.545,457716.0
2022-03-08,6.47,6.51,5.955,6.19,688184.0
2022-03-09,6.21,6.24,5.98,6.05,555625.0
2022-03-10,6.115,6.315,6.075,6.09,815249.0
2022-03-11,6.075,6.175,5.98,6.005,307299.0
2022-03-14,6.005,6.1,5.94,6.08,168543.0
2022-03-15,6.34,6.34,5.95,5.98,380067.0
2022-03-16,6.015,6.3,6.0,6.26,276456.0
2022-03-17,6.51,6.705,6.375,6.445,398492.0
2022-03-18,6.435,6.51,6.275,6.275,2455885.0
2022-03-21,6.52,6.56,6.41,6.425,173543.0
2022-03-22,6.425,6.58,6.425,6.5,106938.0
2022-03-23,6.535,6.63,6.5,6.585,150060.0
2022-03-24,6.605,6.67,6.52,6.535,101567.0
2022-03-25,6.545,6.645,6.525,6.525,64862.0
2022-03-28,6.5,6.535,6.325,6.35,120669.0
2022-03-29,6.315,6.62,6.3,6.56,118786.0
2022-03-30,6.55,6.755,6.46,6.735,188104.0
2022-03-31,6.73,6.76,6.61,6.76,122935.0
2022-04-01,6.735,6.845,6.445,6.445,261807.0
2022-04-04,6.445,6.445,6.165,6.175,454666.0
2022-04-05,6.215,6.36,6.1,6.34,269380.0
2022-04-06,6.325,6.385,6.225,6.34,158627.0
2022-04-07,6.335,6.335,6.115,6.15,135740.0
2022-04-08,6.115,6.185,6.09,6.09,84297.0
2022-04-11,6.105,6.31,6.065,6.065,250372.0
2022-04-12,6.425,6.425,5.88,5.89,137400.0
2022-04-13,5.865,5.925,5.78,5.84,108451.0
2022-04-14,5.905,6.055,5.815,6.055,241430.0
2022-04-19,6.055,6.08,5.915,6.005,133949.0
2022-04-20,6.29,6.29,6.125,6.215,203276.0
2022-04-21,6.1,6.29,6.1,6.215,195825.0
2022-04-22,6.055,6.165,5.99,6.03,122334.0
2022-04-26,5.88,5.95,5.74,5.855,250267.0
2022-04-27,5.805,5.805,5.645,5.655,163428.0
2022-04-28,5.71,5.795,5.645,5.67,90343.0
2022-04-29,5.84,5.855,5.68,5.82,173180.0
2022-05-02,5.71,5.71,5.56,5.705,119654.0
2022-05-03,5.67,5.72,5.635,5.705,84942.0
2022-05-04,5.745,5.755,5.585,5.63,109337.0
2022-05-05,5.77,5.77,5.62,5.62,108091.0
2022-05-06,5.425,5.515,5.29,5.475,217282.0
2022-05-09,5.5,5.555,5.115,5.125,188731.0
2022-05-10,4.95,5.09,4.83,5.03,637346.0
2022-05-11,5.125,5.235,4.975,5.235,374966.0
2022-05-12,5.285,5.285,5.125,5.165,629663.0
2022-05-13,5.32,5.5,5.25,5.435,583376.0
2022-05-16,5.45,5.57,5.31,5.46,337956.0
2022-05-17,5.52,5.545,5.4,5.435,567493.0
2022-05-18,5.535,5.555,5.4,5.45,173201.0
2022-05-19,5.35,5.36,5.2,5.21,127045.0
2022-05-20,5.08,5.235,5.065,5.175,138950.0
2022-05-23,5.175,5.345,5.135,5.265,369520.0
2022-05-24,5.3,5.4,5.2,5.25,216249.0
2022-05-25,5.25,5.335,5.165,5.215,205997.0
2022-05-26,5.285,5.4,5.225,5.225,111495.0
2022-05-27,5.275,5.36,5.26,5.29,199549.0
2022-05-30,5.335,5.5,5.32,5.41,216990.0
2022-05-31,5.4,5.5,5.185,5.185,941729.0
2022-06-01,5.215,5.235,5.11,5.125,244484.0
2022-06-02,5.125,5.175,4.98,5.11,206962.0
2022-06-03,5.36,5.36,5.09,5.15,98246.0
2022-06-06,5.135,5.15,4.955,4.955,121185.0
2022-06-07,4.83,4.975,4.795,4.855,417801.0
2022-06-08,4.805,4.9,4.635,4.72,407251.0
2022-06-09,4.635,4.745,4.495,4.53,914149.0
2022-06-10,4.45,4.66,4.445,4.48,315390.0
2022-06-14,4.015,4.2,3.82,4.125,840630.0
2022-06-15,4.14,4.165,3.855,3.875,587305.0
2022-06-16,3.905,3.925,3.83,3.84,476739.0
2022-06-17,3.74,3.875,3.61,3.74,901456.0
2022-06-20,3.875,3.88,3.755,3.79,412519.0
2022-06-21,4.0,4.0,3.79,3.905,649476.0
2022-06-22,3.905,3.93,3.83,3.88,306661.0
2022-06-23,3.915,3.975,3.77,3.845,216458.0
2022-06-24,3.88,3.905,3.83,3.905,303432.0
2022-06-27,3.955,4.085,3.955,4.065,371987.0
2022-06-28,4.03,4.1,3.99,4.075,278407.0
2022-06-29,3.99,4.015,3.925,3.93,499928.0
2022-06-30,3.925,3.93,3.765,3.78,527828.0
2022-07-01,3.78,3.95,3.765,3.89,136921.0
2022-07-04,3.755,4.0,3.755,3.955,163592.0
2022-07-05,3.965,4.09,3.965,4.05,195730.0
2022-07-06,3.99,4.24,3.99,4.2,151975.0
2022-07-07,4.135,4.275,4.135,4.26,174600.0
2022-07-08,4.385,4.45,4.295,4.42,117402.0
2022-07-11,4.41,4.61,4.35,4.35,229122.0
2022-07-12,4.37,4.375,4.27,4.275,145029.0
2022-07-13,4.275,4.41,4.26,4.395,90154.0
2022-07-14,4.3,4.395,4.3,4.345,149843.0
2022-07-15,4.285,4.295,4.19,4.26,74032.0
2022-07-18,4.325,4.715,4.285,4.51,191626.0
2022-07-19,4.325,4.56,4.325,4.505,174562.0
2022-07-20,4.585,4.83,4.56,4.83,253456.0
2022-07-21,4.87,4.87,4.705,4.83,221822.0
2022-07-22,4.87,4.98,4.805,4.94,207588.0
2022-07-25,4.83,4.905,4.765,4.795,213474.0
2022-07-26,4.765,4.795,4.68,4.745,82222.0
2022-07-27,4.745,4.865,4.695,4.84,133319.0
2022-07-28,4.87,5.14,4.87,5.135,191305.0
2022-07-29,5.385,5.385,5.14,5.165,127754.0
2022-08-01,5.16,5.185,5.065,5.125,102740.0
2022-08-02,5.125,5.25,5.04,5.11,95952.0
2022-08-03,5.35,5.35,5.04,5.19,88346.0
2022-08-04,5.29,5.35,5.235,5.24,133328.0
2022-08-05,5.25,5.29,5.21,5.285,131048.0
2022-08-08,5.215,5.225,5.05,5.1,131669.0
2022-08-09,5.115,5.29,5.115,5.275,86658.0
2022-08-10,5.2,5.29,5.125,5.125,79527.0
2022-08-11,5.185,5.42,5.185,5.335,134119.0
2022-08-12,5.14,5.35,5.14,5.3,85842.0
2022-08-15,5.31,5.41,5.265,5.36,81816.0
2022-08-16,5.375,5.53,5.335,5.53,264612.0
2022-08-17,5.46,5.485,5.25,5.32,202546.0
2022-08-18,5.225,5.25,5.14,5.21,240979.0
2022-08-19,5.25,5.31,5.19,5.265,128351.0
2022-08-22,5.21,5.21,5.075,5.115,194354.0
2022-08-23,5.0,5.065,4.94,4.975,249840.0
2022-08-24,5.065,5.14,5.015,5.125,77138.0
2022-08-25,5.265,5.265,5.15,5.15,176555.0
2022-08-26,5.19,5.235,5.04,5.065,113810.0
2022-08-29,4.785,4.905,4.43,4.87,286359.0
2022-08-30,4.82,4.98,4.68,4.7,433886.0
2022-08-31,4.645,4.73,4.605,4.705,388273.0
2022-09-01,4.705,4.705,4.53,4.58,242130.0
2022-09-02,4.555,4.64,4.495,4.605,417928.0
2022-09-05,4.605,4.63,4.5,4.51,114660.0
2022-09-06,4.475,4.56,4.425,4.44,159651.0
2022-09-07,4.305,4.44,4.305,4.385,144315.0
2022-09-08,4.315,4.415,4.315,4.365,241655.0
2022-09-09,4.41,4.41,4.315,4.35,292645.0
2022-09-12,3.915,3.915,3.255,3.4,4517981.0
2022-09-13,3.54,3.745,3.46,3.665,2716559.0
2022-09-14,3.54,3.545,3.4,3.52,730519.0
2022-09-15,3.575,3.665,3.46,3.63,786719.0
2022-09-16,3.6,3.82,3.54,3.82,767946.0
2022-09-19,3.725,3.76,3.63,3.665,440666.0
2022-09-20,3.71,3.75,3.625,3.665,427729.0
2022-09-21,3.665,3.735,3.66,3.665,412451.0
2022-09-23,3.665,3.665,3.505,3.58,686069.0
2022-09-26,3.54,3.575,3.445,3.515,303634.0
2022-09-27,3.445,3.485,3.395,3.41,339283.0
2022-09-28,3.41,3.455,3.325,3.395,364227.0
2022-09-29,3.455,3.48,3.37,3.395,378945.0
2022-09-30,3.325,3.335,3.225,3.29,437815.0
2022-10-03,3.285,3.315,3.18,3.18,185242.0
2022-10-04,3.29,3.435,3.25,3.43,273677.0
2022-10-05,3.495,3.665,3.47,3.605,347357.0
2022-10-06,3.625,3.69,3.53,3.615,138225.0
2022-10-07,3.64,3.64,3.435,3.435,92925.0
2022-10-10,3.37,3.385,3.275,3.36,225290.0
2022-10-11,3.375,3.375,3.215,3.25,189321.0
2022-10-12,3.225,3.225,3.11,3.155,184508.0
2022-10-13,3.18,3.18,3.11,3.14,130834.0
2022-10-14,3.155,3.3,3.155,3.3,114525.0
2022-10-17,3.275,3.315,3.18,3.205,134072.0
2022-10-18,3.29,3.395,3.275,3.395,173501.0
2022-10-19,3.37,3.47,3.37,3.43,211510.0
2022-10-20,3.265,3.385,3.265,3.37,122389.0
2022-10-21,3.37,3.445,3.3,3.4,149540.0
2022-10-24,3.395,3.555,3.385,3.485,378688.0
2022-10-25,3.505,3.575,3.495,3.555,182159.0
2022-10-26,3.58,3.83,3.58,3.625,512779.0
2022-10-27,3.625,3.745,3.59,3.725,250534.0
2022-10-28,3.75,3.785,3.605,3.665,272830.0
2022-10-31,3.75,3.805,3.685,3.785,232989.0
2022-11-01,3.75,3.93,3.75,3.905,189795.0
2022-11-02,3.95,4.01,3.83,3.83,410500.0
2022-11-03,3.77,4.075,3.76,4.05,311577.0
2022-11-04,4.06,4.065,3.77,3.82,335506.0
2022-11-07,3.835,3.88,3.71,3.735,174315.0
2022-11-08,3.735,3.76,3.65,3.65,150141.0
2022-11-09,3.665,3.69,3.555,3.58,196973.0
2022-11-10,3.46,3.495,3.4,3.455,252769.0
2022-11-11,3.59,3.88,3.545,3.88,479061.0
2022-11-14,3.775,3.915,3.775,3.855,227188.0
2022-11-15,3.98,3.99,3.835,3.93,404096.0
2022-11-16,3.94,3.965,3.87,3.88,221899.0
2022-11-17,3.895,3.95,3.87,3.88,101886.0
2022-11-18,3.895,4.015,3.865,3.99,212025.0
2022-11-21,3.855,3.965,3.855,3.865,168722.0
2022-11-22,3.865,3.915,3.835,3.88,115104.0
2022-11-23,3.94,3.955,3.88,3.92,104475.0
2022-11-24,3.92,4.01,3.9,4.01,105598.0
2022-11-25,4.025,4.17,4.025,4.05,151376.0
2022-11-28,4.125,4.205,4.085,4.16,208756.0
2022-11-29,4.18,4.255,4.085,4.195,346295.0
2022-11-30,4.22,4.23,4.125,4.22,302198.0
2022-12-01,4.22,4.325,4.22,4.28,173851.0
2022-12-02,4.35,4.35,4.135,4.17,251525.0
2022-12-05,4.17,4.24,4.04,4.24,327016.0
2022-12-06,4.24,4.255,3.89,3.965,423099.0
2022-12-07,3.92,3.92,3.81,3.83,380396.0
2022-12-08,3.83,3.83,3.745,3.795,122865.0
2022-12-09,3.835,3.865,3.77,3.82,159612.0
2022-12-12,3.88,3.98,3.83,3.965,193440.0
2022-12-13,4.01,4.035,3.865,3.89,178626.0
2022-12-14,3.965,3.98,3.875,3.92,151287.0
2022-12-15,3.92,4.115,3.905,4.0,263928.0
2022-12-16,4.0,4.015,3.915,3.965,376002.0
2022-12-19,4.015,4.015,3.845,3.855,161776.0
2022-12-20,3.915,3.915,3.785,3.855,247223.0
2022-12-21,3.89,3.98,3.855,3.855,267584.0
2022-12-22,3.89,3.92,3.835,3.88,123452.0
2022-12-23,3.82,3.855,3.7,3.75,224541.0
2022-12-28,3.865,3.865,3.66,3.775,101453.0
2022-12-29,3.77,3.77,3.65,3.745,136703.0
2022-12-30,3.88,3.895,3.75,3.87,202040.0
2023-01-03,3.835,3.845,3.72,3.76,34066.0
2023-01-04,3.805,3.94,3.77,3.93,84073.0
2023-01-05,3.965,4.11,3.95,4.095,103959.0
2023-01-06,4.1,4.1,3.955,3.98,70607.0
2023-01-09,4.025,4.16,4.025,4.11,97240.0
2023-01-10,4.135,4.22,4.12,4.17,108301.0
2023-01-11,4.17,4.23,4.1,4.22,108882.0
2023-01-12,4.085,4.16,3.77,3.77,839882.0
2023-01-13,3.835,4.085,3.835,3.955,567174.0
2023-01-16,3.98,4.4,3.98,4.385,451163.0
2023-01-17,4.29,4.325,4.135,4.17,144472.0
2023-01-18,4.205,4.24,4.15,4.205,113839.0
2023-01-19,4.22,4.22,4.085,4.185,109519.0
2023-01-20,4.265,4.27,4.16,4.22,176485.0
2023-01-23,4.23,4.24,4.065,4.085,117803.0
2023-01-24,4.085,4.185,4.06,4.135,193131.0
2023-01-25,4.165,4.21,4.085,4.12,150984.0
2023-01-27,4.085,4.11,3.94,4.06,478549.0
2023-01-30,4.025,4.11,3.99,4.065,234263.0
2023-01-31,4.095,4.245,4.04,4.245,324267.0
2023-02-01,4.18,4.33,4.15,4.23,259504.0
2023-02-02,4.265,4.485,4.265,4.45,265291.0
2023-02-03,4.47,4.56,4.44,4.5,240524.0
2023-02-06,4.655,4.69,4.475,4.57,405325.0
2023-02-07,4.56,4.57,4.41,4.41,321712.0
2023-02-08,4.41,4.41,4.21,4.255,409346.0
2023-02-09,4.255,4.325,4.18,4.29,223266.0
2023-02-10,4.28,4.315,4.245,4.295,102392.0
2023-02-13,4.265,4.325,4.135,4.295,108503.0
2023-02-14,4.295,4.435,4.295,4.385,159417.0
2023-02-15,4.385,4.4,4.28,4.375,225799.0
2023-02-16,4.45,4.5,4.315,4.425,127394.0
2023-02-17,4.435,4.46,4.295,4.305,174690.0
2023-02-20,4.305,4.325,4.195,4.305,158656.0
2023-02-21,4.27,4.385,4.27,4.33,241714.0
2023-02-22,4.325,4.34,4.18,4.265,118555.0
2023-02-23,4.23,4.295,4.17,4.18,615354.0
2023-02-24,4.24,4.24,4.11,4.145,286479.0
2023-02-27,4.225,4.225,3.9,3.965,498992.0
2023-02-28,4.145,4.145,3.86,3.955,643184.0
2023-03-01,3.945,3.945,3.86,3.92,541793.0
2023-03-02,3.92,3.99,3.82,3.94,710371.0
2023-03-03,4.035,4.16,3.99,4.145,400653.0
2023-03-06,4.145,4.35,4.135,4.285,358819.0
2023-03-07,4.385,4.435,4.305,4.365,393227.0
2023-03-08,4.275,4.365,4.19,4.215,436113.0
2023-03-09,4.225,4.275,4.15,4.18,309933.0
2023-03-10,4.105,4.16,3.99,4.125,610094.0
2023-03-13,4.045,4.1,3.83,3.875,594105.0
2023-03-14,3.785,3.785,3.645,3.68,931678.0
2023-03-15,3.735,3.77,3.625,3.7,666217.0
2023-03-16,3.655,3.7,3.495,3.53,634075.0
2023-03-17,3.575,3.655,3.545,3.655,521362.0
2023-03-20,3.625,3.625,3.395,3.43,414987.0
2023-03-21,3.475,3.575,3.45,3.565,291064.0
2023-03-22,3.61,3.635,3.545,3.545,267226.0
2023-03-23,3.52,3.555,3.45,3.485,257385.0
2023-03-24,3.51,3.51,3.43,3.495,173660.0
2023-03-27,3.6,3.6,3.485,3.485,131753.0
2023-03-28,3.495,3.615,3.495,3.545,312025.0
2023-03-29,3.555,3.59,3.43,3.44,227682.0
2023-03-30,3.51,3.565,3.375,3.41,440387.0
2023-03-31,3.42,3.53,3.41,3.52,503214.0
2023-04-03,3.75,3.75,3.545,3.575,84501.0
2023-04-04,3.59,3.6,3.52,3.555,274709.0
2023-04-05,3.565,3.625,3.545,3.555,257136.0
2023-04-06,3.555,3.61,3.45,3.52,278349.0
2023-04-11,3.545,3.61,3.53,3.575,238741.0
2023-04-12,3.565,3.625,3.545,3.575,142877.0
2023-04-13,3.565,3.59,3.485,3.535,178216.0
2023-04-14,3.575,3.67,3.51,3.645,117148.0
2023-04-17,3.69,3.78,3.625,3.75,166161.0
2023-04-18,3.76,3.77,3.625,3.715,201082.0
2023-04-19,3.74,3.795,3.67,3.795,457562.0
2023-04-20,3.83,3.955,3.805,3.955,194535.0
2023-04-21,3.975,3.975,3.885,3.9,169059.0
2023-04-24,3.92,3.99,3.86,3.965,120198.0
2023-04-26,3.94,4.025,3.9,3.985,202158.0
2023-04-27,3.985,4.01,3.885,3.985,180681.0
2023-04-28,4.055,4.17,4.02,4.105,677477.0
2023-05-01,4.15,4.205,4.15,4.17,216076.0
2023-05-02,4.17,4.23,4.14,4.205,219582.0
2023-05-03,4.17,4.215,4.09,4.215,324639.0
2023-05-04,4.275,4.275,4.16,4.225,127494.0
2023-05-05,4.225,4.23,4.17,4.195,176024.0
2023-05-08,4.23,4.27,4.16,4.225,288171.0
2023-05-09,4.23,4.275,4.16,4.25,143170.0
2023-05-10,4.26,4.395,4.25,4.35,211764.0
2023-05-11,4.35,4.395,4.285,4.365,240379.0
2023-05-12,4.365,4.41,4.295,4.385,105122.0
2023-05-15,4.375,4.4,4.27,4.35,161346.0
2023-05-16,4.35,4.365,4.255,4.32,135717.0
2023-05-17,4.275,4.315,4.24,4.285,128994.0
2023-05-18,4.32,4.355,4.27,4.305,148891.0
2023-05-19,4.305,4.34,4.25,4.31,127022.0
2023-05-22,4.33,4.33,4.15,4.23,155041.0
2023-05-23,4.23,4.515,4.225,4.475,544225.0
2023-05-24,4.445,4.445,4.355,4.4,148384.0
2023-05-25,4.365,4.365,4.205,4.205,150488.0
2023-05-26,4.195,4.35,4.19,4.31,176086.0
2023-05-29,4.32,4.455,4.31,4.42,173143.0
2023-05-30,4.435,4.5,4.4,4.475,162039.0
2023-05-31,4.41,4.42,4.305,4.33,209965.0
2023-06-01,4.32,4.385,4.245,4.33,253116.0
2023-06-02,4.42,4.42,4.305,4.4,89262.0
2023-06-05,4.515,4.515,4.33,4.41,168718.0
2023-06-06,4.41,4.455,4.31,4.375,135093.0
2023-06-07,4.365,4.49,4.35,4.49,150351.0
2023-06-08,4.305,4.465,4.27,4.305,190703.0
2023-06-09,4.355,4.435,4.305,4.43,101398.0
2023-06-13,4.43,4.475,4.285,4.305,314535.0
2023-06-14,4.475,4.475,4.33,4.41,136880.0
2023-06-15,4.455,4.59,4.455,4.545,373449.0
2023-06-16,4.615,4.775,4.545,4.625,840849.0
2023-06-19,4.65,4.68,4.545,4.635,142686.0
2023-06-20,4.635,4.68,4.51,4.67,116059.0
2023-06-21,4.8,4.8,4.64,4.64,93730.0
2023-06-22,4.635,4.66,4.525,4.56,99647.0
2023-06-23,4.58,4.58,4.35,4.43,213395.0
2023-06-26,4.395,4.455,4.295,4.455,104942.0
2023-06-27,4.455,4.5,4.4,4.49,87734.0
2023-06-28,4.48,4.545,4.435,4.545,258282.0
2023-06-29,4.545,4.64,4.525,4.56,260807.0
2023-06-30,4.525,4.615,4.445,4.525,308546.0
2023-07-03,4.545,4.655,4.455,4.635,138521.0
2023-07-04,4.59,4.695,4.545,4.635,179891.0
2023-07-05,4.59,4.635,4.555,4.635,88461.0
2023-07-06,4.635,4.635,4.5,4.525,135612.0
2023-07-07,4.515,4.555,4.445,4.51,133777.0
2023-07-10,4.64,4.64,4.5,4.515,130188.0
2023-07-11,4.53,4.58,4.51,4.56,175102.0
2023-07-12,4.57,4.595,4.535,4.56,131933.0
2023-07-13,4.58,4.67,4.54,4.67,189969.0
2023-07-14,4.67,4.76,4.65,4.73,191078.0
2023-07-17,4.765,4.795,4.68,4.785,118010.0
2023-07-18,4.8,4.82,4.715,4.72,172390.0
2023-07-19,4.65,4.885,4.635,4.83,215649.0
2023-07-20,4.83,4.84,4.77,4.795,149230.0
2023-07-21,4.765,4.785,4.695,4.72,110527.0
2023-07-24,4.72,4.775,4.64,4.64,302985.0
2023-07-25,4.685,4.685,3.93,4.225,1176104.0
2023-07-26,4.1,4.32,3.99,4.195,1437017.0
2023-07-27,4.275,4.43,4.19,4.41,467445.0
2023-07-28,4.41,4.41,4.16,4.33,467941.0
2023-07-31,4.41,4.41,4.145,4.205,249410.0
2023-08-01,4.16,4.23,4.105,4.115,256527.0
2023-08-02,4.08,4.12,3.985,4.055,603002.0
2023-08-03,4.01,4.045,3.955,3.99,308173.0
2023-08-04,3.965,4.025,3.94,4.01,202725.0
2023-08-07,3.99,4.0,3.91,3.94,190862.0
2023-08-08,3.945,3.945,3.805,3.865,308808.0
2023-08-09,3.865,3.875,3.805,3.85,127627.0
2023-08-10,3.865,3.865,3.785,3.83,291257.0
2023-08-11,3.9,3.975,3.83,3.93,252948.0
2023-08-14,3.9,3.985,3.895,3.94,155348.0
2023-08-15,3.965,3.99,3.93,3.94,185179.0
2023-08-16,3.92,3.99,3.9,3.975,182418.0
2023-08-17,3.92,3.965,3.9,3.945,138663.0
2023-08-18,3.92,3.92,3.815,3.82,205655.0
2023-08-21,3.83,3.91,3.76,3.885,398884.0
2023-08-22,3.885,3.94,3.785,3.83,152078.0
2023-08-23,3.805,3.955,3.805,3.885,145578.0
2023-08-24,3.92,4.15,3.895,4.1,283358.0
2023-08-25,4.035,4.1,3.9,4.1,509933.0
2023-08-28,4.1,4.155,4.055,4.055,286077.0
2023-08-29,4.185,4.215,4.06,4.075,313854.0
2023-08-30,4.095,4.195,3.97,4.195,688336.0
2023-08-31,4.215,4.37,4.215,4.34,334290.0
2023-09-01,4.34,4.415,4.295,4.415,237419.0
2023-09-04,4.405,4.47,4.36,4.415,138562.0
2023-09-05,4.45,4.45,4.405,4.45,117875.0
2023-09-06,4.45,4.47,4.28,4.315,226403.0
2023-09-07,4.315,4.375,4.27,4.325,182572.0
2023-09-08,4.34,4.34,4.25,4.305,209831.0
2023-09-11,4.305,4.45,4.275,4.385,187225.0
2023-09-12,4.45,4.45,4.33,4.375,177803.0
2023-09-13,4.43,4.45,4.35,4.43,204367.0
2023-09-14,4.405,4.54,4.405,4.485,247666.0
2023-09-15,4.52,4.62,4.52,4.615,393181.0
2023-09-18,4.57,4.57,4.495,4.52,131868.0
2023-09-19,4.485,4.53,4.42,4.47,120461.0
2023-09-20,4.47,4.52,4.46,4.505,269112.0
2023-09-21,4.505,4.505,4.395,4.43,166617.0
2023-09-22,4.385,4.475,4.325,4.45,326334.0
2023-09-25,4.405,4.46,4.395,4.45,90208.0
2023-09-26,4.395,4.415,4.325,4.395,130411.0
2023-09-27,4.395,4.395,4.275,4.315,78654.0
2023-09-28,4.285,4.325,4.27,4.315,116498.0
2023-09-29,4.315,4.33,4.285,4.325,58089.0
2023-10-02,4.27,4.295,4.175,4.175,63076.0
2023-10-03,4.175,4.205,4.115,4.14,241070.0
2023-10-04,4.225,4.225,4.09,4.105,199972.0
2023-10-05,4.14,4.16,4.085,4.13,111986.0
2023-10-06,4.115,4.175,4.06,4.13,125762.0
2023-10-09,4.175,4.185,4.115,4.13,87846.0
2023-10-10,4.175,4.23,4.17,4.205,37007.0
2023-10-11,4.24,4.24,4.15,4.17,234331.0
2023-10-12,4.14,4.205,4.075,4.105,206991.0
2023-10-13,4.185,4.185,4.05,4.07,80716.0
2023-10-16,4.07,4.085,4.005,4.025,170715.0
2023-10-17,4.07,4.07,3.97,4.005,126182.0
2023-10-18,3.995,4.015,3.95,3.995,128144.0
2023-10-19,3.96,3.995,3.93,3.975,73542.0
2023-10-20,3.925,3.93,3.78,3.825,267194.0
2023-10-23,3.815,3.83,3.73,3.805,182278.0
2023-10-24,3.87,3.87,3.725,3.77,103572.0
2023-10-25,3.75,3.86,3.73,3.75,159459.0
2023-10-26,3.785,3.83,3.725,3.74,276454.0
2023-10-27,3.74,3.88,3.73,3.86,119976.0
2023-10-30,3.785,3.985,3.785,3.925,262728.0
2023-10-31,3.885,3.93,3.825,3.885,289509.0
2023-11-01,3.915,3.93,3.86,3.915,35602.0
2023-11-02,3.885,4.04,3.885,3.995,194210.0
2023-11-03,3.975,4.195,3.975,4.175,290491.0
2023-11-06,4.13,4.225,4.13,4.185,414090.0
2023-11-07,4.075,4.23,4.07,4.17,193638.0
2023-11-08,4.175,4.295,4.14,4.295,508060.0
2023-11-09,4.27,4.33,4.27,4.315,185327.0
2023-11-10,4.225,4.415,4.225,4.34,194646.0
2023-11-13,4.37,4.52,4.275,4.34,243209.0
2023-11-14,4.34,4.385,4.295,4.33,224986.0
2023-11-15,4.495,4.53,4.385,4.515,375727.0
2023-11-16,4.43,4.595,4.43,4.485,442471.0
2023-11-17,4.45,4.585,4.43,4.45,366251.0
2023-11-20,4.47,4.585,4.44,4.585,271220.0
2023-11-21,4.575,4.715,4.54,4.675,394521.0
2023-11-22,4.605,4.695,4.57,4.585,298395.0
2023-11-23,4.65,4.65,4.505,4.62,79830.0
2023-11-24,4.63,4.67,4.615,4.67,332630.0
2023-11-27,4.715,4.76,4.67,4.705,267825.0
2023-11-28,4.76,4.76,4.605,4.62,329546.0
2023-11-29,4.47,4.615,4.47,4.55,134393.0
2023-11-30,4.55,4.72,4.55,4.715,390834.0
2023-12-01,4.54,4.685,4.54,4.63,199110.0
2023-12-04,4.72,4.765,4.65,4.765,169900.0
2023-12-05,4.765,4.785,4.72,4.765,307113.0
2023-12-06,4.795,4.905,4.775,4.895,218743.0
2023-12-07,4.875,5.005,4.815,4.96,492313.0
2023-12-08,4.95,4.995,4.905,4.96,257755.0
2023-12-11,4.975,5.13,4.915,5.12,415577.0
2023-12-12,5.14,5.22,5.085,5.21,435758.0
2023-12-13,5.265,5.265,5.085,5.15,415889.0
2023-12-14,5.175,5.35,5.175,5.35,347476.0
2023-12-15,5.375,5.45,5.33,5.34,448504.0
2023-12-18,5.365,5.395,5.24,5.285,330445.0
2023-12-19,5.26,5.295,5.14,5.285,319079.0
2023-12-20,5.265,5.285,5.08,5.115,359455.0
2023-12-21,5.085,5.185,4.985,5.16,238346.0
2023-12-22,5.165,5.185,5.03,5.05,101372.0
2023-12-27,5.085,5.12,5.02,5.05,101349.0
2023-12-28,5.105,5.12,5.05,5.115,34631.0
2023-12-29,5.115,5.115,4.975,5.015,138350.0
2024-01-02,4.965,5.165,4.965,5.065,207775.0
2024-01-03,5.02,5.16,4.895,4.915,128565.0
2024-01-04,4.915,5.02,4.82,5.02,85937.0
2024-01-05,5.14,5.16,5.005,5.085,95228.0
2024-01-08,4.905,5.105,4.905,5.065,88100.0
2024-01-09,4.915,5.185,4.915,5.06,107303.0
2024-01-10,5.05,5.14,5.05,5.075,118454.0
2024-01-11,5.075,5.13,5.03,5.04,108050.0
2024-01-12,5.04,5.075,4.975,4.995,65719.0
2024-01-15,4.995,5.15,4.975,5.115,129811.0
2024-01-16,5.085,5.12,5.03,5.075,86644.0
2024-01-17,5.075,5.12,5.06,5.105,120296.0
2024-01-18,5.04,5.105,5.03,5.065,149137.0
2024-01-19,5.02,5.12,5.02,5.05,65205.0
2024-01-22,5.02,5.24,5.02,5.23,284322.0
2024-01-23,5.23,5.405,5.185,5.22,384359.0
2024-01-24,5.205,5.25,5.13,5.15,211087.0
2024-01-25,5.24,5.24,5.12,5.185,148482.0
2024-01-29,4.965,5.34,4.815,5.34,268052.0
2024-01-30,5.395,5.495,5.375,5.405,172728.0
2024-01-31,5.41,5.45,5.21,5.31,182074.0
2024-02-01,5.22,5.33,5.21,5.265,87937.0
2024-02-02,5.32,5.385,5.285,5.36,105405.0
2024-02-05,5.26,5.36,5.26,5.36,106217.0
2024-02-06,5.35,5.35,5.185,5.22,178226.0
2024-02-07,5.175,5.32,5.105,5.32,79876.0
2024-02-08,5.265,5.295,5.21,5.285,84799.0
2024-02-09,5.16,5.285,5.16,5.175,71716.0
2024-02-12,5.22,5.22,5.12,5.14,53477.0
2024-02-13,5.175,5.26,5.15,5.175,92132.0
2024-02-14,5.095,5.175,5.015,5.165,80111.0
2024-02-15,5.175,5.35,5.175,5.35,92783.0
2024-02-16,5.36,5.36,5.26,5.285,63512.0
2024-02-19,5.15,5.285,5.15,5.22,98808.0
2024-02-20,5.24,5.305,5.205,5.305,127672.0
2024-02-21,5.305,5.305,5.065,5.105,361002.0
2024-02-22,4.72,4.72,3.96,4.06,3616858.0
2024-02-23,4.105,4.205,3.995,4.015,1933020.0
2024-02-26,4.015,4.09,3.96,3.995,1016935.0
2024-02-27,4.155,4.26,3.94,4.25,591634.0
2024-02-28,4.235,4.435,4.195,4.425,773123.0
2024-02-29,4.415,4.565,4.355,4.545,563804.0
2024-03-01,4.555,4.72,4.555,4.66,834374.0
2024-03-04,4.71,4.775,4.64,4.7,397520.0
2024-03-05,4.69,4.755,4.64,4.755,241062.0
2024-03-06,4.755,4.795,4.595,4.615,256408.0
2024-03-07,4.615,4.66,4.53,4.605,350728.0
2024-03-08,4.595,4.765,4.595,4.755,367861.0
2024-03-11,4.745,4.745,4.585,4.585,245866.0
2024-03-12,4.73,4.73,4.64,4.65,338120.0
2024-03-13,4.65,4.69,4.595,4.625,271411.0
2024-03-14,4.605,4.635,4.565,4.595,144699.0
2024-03-15,4.64,4.68,4.52,4.66,648361.0
2024-03-18,4.65,4.665,4.575,4.575,154784.0
2024-03-19,4.575,4.615,4.53,4.54,180507.0
2024-03-20,4.605,4.605,4.545,4.565,207798.0
2024-03-21,4.595,4.745,4.595,4.745,403295.0
2024-03-22,4.7,4.785,4.635,4.64,188293.0
2024-03-25,4.635,4.7,4.605,4.69,151519.0
2024-03-26,4.7,4.71,4.635,4.68,138084.0
2024-03-27,4.71,4.71,4.645,4.67,123477.0
2024-03-28,4.66,4.72,4.635,4.65,275154.0
2024-04-02,4.64,4.68,4.55,4.575,256374.0
2024-04-03,4.54,4.565,4.445,4.545,292508.0
2024-04-04,4.585,4.625,4.54,4.605,164082.0
2024-04-05,4.54,4.64,4.54,4.635,198689.0
2024-04-08,4.67,4.69,4.595,4.615,231728.0
2024-04-09,4.66,4.7,4.625,4.67,196506.0
2024-04-10,4.68,4.71,4.54,4.545,313597.0
2024-04-11,4.5,4.575,4.46,4.565,313597.0
2024-04-12,4.555,4.605,4.52,4.54,261911.0
2024-04-15,4.47,4.53,4.375,4.5,226057.0
2024-04-16,4.48,4.48,4.29,4.3,217803.0
2024-04-17,4.29,4.405,4.28,4.375,189639.0
2024-04-18,4.45,4.45,4.35,4.35,159654.0
2024-04-19,4.375,4.375,4.175,4.225,441313.0
2024-04-22,4.26,4.415,4.245,4.415,220316.0
2024-04-23,4.425,4.5,4.375,4.46,192890.0
2024-04-24,4.48,4.535,4.28,4.35,364065.0
2024-04-26,4.3,4.3,4.185,4.205,375632.0
2024-04-29,4.26,4.365,4.225,4.365,254163.0
2024-04-30,4.35,4.405,4.32,4.395,195255.0
2024-05-01,4.28,4.415,4.28,4.35,112514.0
2024-05-02,4.35,4.395,4.34,4.34,99270.0
2024-05-03,4.375,4.405,4.35,4.355,187803.0
2024-05-06,4.385,4.405,4.31,4.365,148173.0
2024-05-07,4.33,4.395,4.33,4.355,116220.0
2024-05-08,4.355,4.415,4.31,4.35,158351.0
2024-05-09,4.3,4.355,4.26,4.3,236021.0
2024-05-10,4.33,4.385,4.32,4.385,121625.0
2024-05-13,4.34,4.425,4.34,4.425,80281.0
2024-05-14,4.415,4.51,4.395,4.415,171470.0
2024-05-15,4.425,4.51,4.4,4.445,77669.0
2024-05-16,4.445,4.52,4.365,4.405,167672.0
2024-05-17,4.5,4.5,4.365,4.375,74341.0
2024-05-20,4.45,4.48,4.365,4.395,106718.0
2024-05-21,4.395,4.405,4.355,4.375,94401.0
2024-05-22,4.395,4.425,4.33,4.405,138215.0
2024-05-23,4.375,4.405,4.34,4.365,61136.0
2024-05-24,4.33,4.34,4.29,4.33,109346.0
2024-05-27,4.375,4.43,4.355,4.405,94168.0
2024-05-28,4.415,4.415,4.35,4.35,52128.0
2024-05-29,4.395,4.395,4.34,4.375,79540.0
2024-05-30,4.355,4.375,4.33,4.35,133736.0
2024-05-31,4.375,4.555,4.35,4.555,239970.0
2024-06-03,4.595,4.595,4.415,4.5,173447.0
2024-06-04,4.51,4.51,4.39,4.425,141028.0
2024-06-05,4.415,4.445,4.375,4.415,98465.0
2024-06-06,4.425,4.445,4.375,4.415,156383.0
2024-06-07,4.395,4.48,4.385,4.395,197818.0
2024-06-11,4.395,4.405,4.29,4.32,224162.0
2024-06-12,4.365,4.365,4.235,4.31,197677.0
2024-06-13,4.28,4.35,4.215,4.215,112461.0
2024-06-14,4.205,4.375,4.14,4.185,243884.0
2024-06-17,4.185,4.225,4.175,4.195,133098.0
2024-06-18,4.195,4.22,4.025,4.07,333640.0
2024-06-19,4.055,4.15,4.025,4.11,413512.0
2024-06-20,4.055,4.365,4.055,4.32,391850.0
2024-06-21,4.31,4.45,4.31,4.445,416213.0
2024-06-24,4.425,4.48,4.33,4.33,87502.0
2024-06-25,4.385,4.385,4.25,4.32,321691.0
2024-06-26,4.28,4.34,4.25,4.27,308661.0
2024-06-27,4.32,4.32,4.235,4.28,71414.0
2024-06-28,4.32,4.32,4.215,4.26,129804.0
2024-07-01,4.25,4.3,4.205,4.235,77905.0
2024-07-02,4.235,4.26,4.135,4.155,216236.0
2024-07-03,4.225,4.26,4.14,4.14,253199.0
2024-07-04,4.1,4.215,4.1,4.195,137714.0
2024-07-05,4.165,4.235,4.165,4.165,33403.0
2024-07-08,4.15,4.235,4.14,4.235,134054.0
2024-07-09,4.225,4.3,4.225,4.27,53289.0
2024-07-10,4.28,4.28,4.165,4.225,122711.0
2024-07-11,4.225,4.225,4.15,4.155,190228.0
2024-07-12,4.165,4.195,4.13,4.14,220878.0
2024-07-15,4.175,4.195,4.09,4.1,99954.0
2024-07-16,4.15,4.195,4.13,4.175,123036.0
2024-07-17,4.205,4.3,4.195,4.29,199810.0
2024-07-18,4.29,4.29,4.235,4.245,152896.0
2024-07-19,4.245,4.26,4.165,4.165,220225.0
2024-07-22,4.155,4.175,4.1,4.14,184061.0
2024-07-23,4.155,4.235,4.155,4.205,190766.0
2024-07-24,4.205,4.225,4.185,4.205,128646.0
2024-07-25,4.205,4.225,4.11,4.225,218822.0
2024-07-26,4.215,4.3,4.205,4.225,109198.0
2024-07-29,4.225,4.32,4.225,4.3,46554.0
2024-07-30,4.29,4.29,4.205,4.245,101995.0
2024-07-31,4.25,4.34,4.235,4.28,173520.0
2024-08-01,4.32,4.32,4.205,4.26,178068.0
2024-08-02,4.235,4.235,4.06,4.09,102168.0
2024-08-05,4.045,4.045,3.805,3.805,348117.0
2024-08-06,3.805,3.92,3.76,3.76,287014.0
2024-08-07,3.73,3.94,3.73,3.94,252619.0
2024-08-08,3.92,4.025,3.92,3.985,181842.0
2024-08-09,3.975,4.11,3.975,4.11,132352.0
2024-08-12,4.12,4.195,4.12,4.185,71581.0
2024-08-13,4.165,4.225,4.09,4.175,119231.0
2024-08-14,4.215,4.245,4.185,4.235,122994.0
2024-08-15,4.205,4.235,4.155,4.185,129184.0
2024-08-16,4.205,4.215,4.165,4.185,85017.0
2024-08-19,4.14,4.185,4.11,4.12,123293.0
2024-08-20,4.155,4.155,4.1,4.13,105680.0
2024-08-21,4.12,4.195,4.09,4.195,97048.0
2024-08-22,4.26,4.92,4.25,4.88,1196324.0
2024-08-23,4.755,4.92,4.67,4.9,341772.0
2024-08-26,4.785,4.965,4.785,4.93,285590.0
2024-08-27,4.925,4.935,4.74,4.835,1386993.0
2024-08-28,4.825,4.96,4.8,4.955,1181223.0
2024-08-29,4.855,5.04,4.835,5.01,366529.0
2024-08-30,5.01,5.175,5.01,5.09,264147.0
2024-09-02,5.09,5.09,4.99,5.06,88477.0
2024-09-03,5.04,5.165,5.04,5.09,159949.0
2024-09-04,5.04,5.08,4.96,5.04,300663.0
2024-09-05,5.07,5.1,5.01,5.03,142156.0
2024-09-06,5.05,5.08,5.03,5.03,129452.0
2024-09-09,5.03,5.145,5.0,5.125,152670.0
2024-09-10,5.175,5.26,5.125,5.125,272403.0
2024-09-11,5.11,5.185,4.945,4.96,178333.0
2024-09-12,5.03,5.225,5.03,5.195,359773.0
2024-09-13,5.195,5.255,5.135,5.145,193940.0
2024-09-16,5.145,5.175,5.06,5.165,184968.0
2024-09-17,5.06,5.215,5.06,5.125,124074.0
2024-09-18,5.08,5.135,5.0,5.02,106864.0
2024-09-19,5.01,5.155,5.01,5.115,121205.0
2024-09-20,5.175,5.26,5.115,5.225,264518.0
2024-09-23,5.225,5.32,5.165,5.31,178455.0
2024-09-24,5.26,5.35,5.15,5.215,359096.0
2024-09-25,5.215,5.255,5.145,5.225,100680.0
2024-09-26,5.29,5.34,5.125,5.125,169150.0
2024-09-27,5.155,5.215,5.035,5.155,208685.0
2024-09-30,5.215,5.215,5.115,5.115,138847.0
2024-10-01,5.215,5.215,5.06,5.125,107032.0
2024-10-02,5.09,5.185,5.05,5.145,125876.0
2024-10-03,5.165,5.29,5.145,5.235,127313.0
2024-10-04,5.205,5.37,5.195,5.37,185024.0
2024-10-07,5.37,5.485,5.37,5.475,84571.0
2024-10-08,5.495,5.53,5.39,5.475,235721.0
2024-10-09,5.535,5.62,5.485,5.62,129832.0
2024-10-10,5.58,5.87,5.58,5.805,298359.0
2024-10-11,5.805,5.86,5.69,5.785,348665.0
2024-10-14,5.805,5.85,5.795,5.815,137752.0
2024-10-15,5.805,6.075,5.805,6.055,544394.0
2024-10-16,5.98,6.115,5.98,6.015,196684.0
2024-10-17,6.045,6.15,5.98,6.15,596104.0
2024-10-18,6.075,6.105,6.005,6.105,280291.0
2024-10-21,6.125,6.27,6.125,6.21,220795.0
2024-10-22,6.18,6.18,5.98,6.035,315911.0
2024-10-23,5.94,6.305,5.825,6.2,369093.0
2024-10-24,6.345,6.365,6.21,6.305,343998.0
2024-10-25,6.335,6.435,6.19,6.27,361179.0
2024-10-28,6.29,6.295,6.15,6.2,359038.0
2024-10-29,6.21,6.25,6.125,6.19,470194.0
2024-10-30,6.19,6.2,5.99,6.055,465521.0
2024-10-31,6.055,6.22,6.035,6.19,254406.0
2024-11-01,6.17,6.17,6.01,6.105,107218.0
2024-11-04,6.25,6.25,6.095,6.2,94880.0
2024-11-05,6.25,6.28,6.15,6.25,132873.0
2024-11-06,6.29,6.385,6.26,6.375,93088.0
2024-11-07,6.55,6.635,6.485,6.58,314054.0
2024-11-08,6.625,6.74,6.57,6.725,213878.0
2024-11-11,6.735,6.735,6.625,6.655,163342.0
2024-11-12,6.675,6.675,6.45,6.5,298001.0
2024-11-13,6.435,6.48,6.325,6.345,418959.0
2024-11-14,6.315,6.54,6.315,6.52,232915.0
2024-11-15,6.675,6.675,6.385,6.44,203808.0
2024-11-18,6.415,6.58,6.335,6.435,200300.0
2024-11-19,6.46,6.52,6.385,6.46,286918.0
2024-11-20,6.46,6.46,6.355,6.375,155499.0
2024-11-21,6.635,6.635,6.23,6.26,318605.0
2024-11-22,6.24,6.45,6.24,6.385,501486.0
2024-11-25,6.385,6.53,6.115,6.115,583191.0
2024-11-26,5.995,6.29,5.93,6.24,202448.0
2024-11-27,6.18,6.325,6.055,6.055,232157.0
2024-11-28,6.045,6.105,5.98,5.995,168159.0
2024-11-29,5.99,6.045,5.955,6.005,140850.0
2024-12-02,5.95,6.17,5.94,6.095,194676.0
2024-12-03,6.075,6.21,5.97,6.115,135019.0
2024-12-04,6.105,6.24,6.065,6.18,269715.0
2024-12-05,6.19,6.23,6.125,6.2,147539.0
2024-12-06,6.23,6.23,6.135,6.16,89374.0
2024-12-09,6.16,6.21,5.94,5.97,99336.0
2024-12-10,5.88,5.97,5.86,5.94,300994.0
2024-12-11,5.93,5.95,5.805,5.805,194399.0
2024-12-12,5.815,5.96,5.805,5.9,236158.0
2024-12-13,5.805,5.93,5.805,5.87,207741.0
2024-12-16,5.815,5.825,5.705,5.805,272295.0
2024-12-17,5.805,5.805,5.63,5.69,233908.0
2024-12-18,5.7,5.85,5.67,5.735,253192.0
2024-12-19,5.66,5.68,5.415,5.455,412220.0
2024-12-20,5.445,5.475,5.33,5.415,955308.0
2024-12-23,5.435,5.71,5.435,5.705,219149.0
2024-12-24,5.725,5.745,5.62,5.715,62058.0
2024-12-27,5.525,5.755,5.525,5.725,161726.0
2024-12-30,5.705,5.735,5.65,5.68,141416.0
2024-12-31,5.63,5.92,5.63,5.92,180333.0
2025-01-02,5.92,5.92,5.62,5.64,209294.0
2025-01-03,5.66,5.785,5.6,5.705,142916.0
2025-01-06,5.705,5.765,5.67,5.715,99883.0
2025-01-07,5.805,5.89,5.745,5.825,277118.0
2025-01-08,5.805,5.805,5.66,5.715,280382.0
2025-01-09,5.715,5.88,5.715,5.825,263777.0
2025-01-10,5.9,5.9,5.77,5.795,197186.0
2025-01-13,5.705,5.735,5.56,5.58,177792.0
2025-01-14,5.555,5.775,5.555,5.755,259992.0
2025-01-15,5.775,5.86,5.755,5.805,173075.0
2025-01-16,5.91,6.035,5.9,6.025,208310.0
2025-01-17,6.045,6.105,5.96,5.97,96832.0
2025-01-20,5.995,6.065,5.99,6.015,136400.0
2025-01-21,6.115,6.28,6.065,6.25,341721.0
2025-01-22,6.25,6.395,6.22,6.385,237885.0
2025-01-23,6.385,6.425,6.26,6.27,181245.0
2025-01-24,6.375,6.375,6.28,6.355,116877.0
2025-01-28,6.46,6.46,6.23,6.435,246978.0
2025-01-29,6.45,6.595,6.425,6.5,201418.0
2025-01-30,6.5,6.665,6.44,6.595,178112.0
2025-01-31,6.665,6.665,6.425,6.425,137665.0
2025-02-03,6.53,6.53,6.27,6.295,240880.0
2025-02-04,6.51,6.53,6.375,6.44,133263.0
2025-02-05,6.425,6.56,6.415,6.435,114926.0
2025-02-06,6.435,6.625,6.435,6.59,202562.0
2025-02-07,6.58,7.015,6.51,6.995,294599.0
2025-02-10,7.025,7.185,6.955,7.05,551790.0
2025-02-11,7.05,7.06,6.88,6.885,100185.0
2025-02-12,6.965,7.1,6.8,7.05,155224.0
2025-02-13,7.015,7.205,7.015,7.205,197335.0
2025-02-14,7.245,7.35,7.16,7.35,250571.0
2025-02-17,7.35,7.515,7.195,7.485,273790.0
2025-02-18,7.38,7.605,7.38,7.48,525186.0
2025-02-19,7.485,7.505,7.21,7.255,375178.0
2025-02-20,7.37,7.895,7.255,7.885,626584.0
2025-02-21,7.835,8.07,7.74,7.98,401655.0
2025-02-24,7.98,8.085,7.82,8.05,283730.0
2025-02-25,8.325,8.345,8.04,8.11,462264.0
2025-02-26,8.11,8.165,7.97,8.1,468788.0
2025-02-27,8.12,8.375,8.0,8.285,366681.0
2025-02-28,8.275,8.275,7.96,8.135,581200.0
2025-03-03,8.13,8.225,7.94,8.135,249530.0
2025-03-04,8.135,8.135,7.83,8.03,280731.0
2025-03-05,7.85,8.01,7.85,7.97,259252.0
2025-03-06,7.97,8.02,7.85,8.01,381424.0
2025-03-07,8.0,8.0,7.65,7.71,295990.0
2025-03-10,7.7,7.73,7.61,7.67,148238.0
2025-03-11,7.475,7.545,7.365,7.505,317821.0
2025-03-12,7.475,7.535,7.105,7.155,529671.0
2025-03-13,7.175,7.295,7.105,7.135,245029.0
2025-03-14,7.145,7.355,7.035,7.345,259923.0
2025-03-17,7.435,7.445,7.22,7.315,301826.0
2025-03-18,7.385,7.485,7.305,7.375,212145.0
2025-03-19,7.275,7.385,7.075,7.215,208308.0
2025-03-20,7.73,7.75,7.265,7.335,191791.0
2025-03-21,7.355,7.395,7.335,7.375,254339.0
2025-03-24,7.475,7.505,7.245,7.285,304371.0
2025-03-25,7.305,7.505,7.3,7.315,167114.0
2025-03-26,7.355,7.435,7.105,7.245,206142.0
2025-03-27,7.155,7.175,7.025,7.105,171903.0
2025-03-28,7.045,7.125,6.99,7.095,156298.0
2025-03-31,6.92,7.01,6.79,6.81,227722.0
2025-04-01,6.69,6.945,6.69,6.83,85060.0
2025-04-02,6.86,7.035,6.86,7.025,167622.0
2025-04-03,7.375,7.375,6.67,6.75,242367.0
2025-04-04,6.66,6.66,6.145,6.165,458896.0
2025-04-07,5.78,5.945,5.255,5.87,914374.0
2025-04-08,5.895,5.975,5.84,5.915,383329.0
2025-04-09,5.8,5.8,5.5,5.56,312770.0
2025-04-10,5.945,6.245,5.915,6.065,320521.0
2025-04-11,6.075,6.265,5.955,6.235,229143.0
2025-04-14,6.235,6.45,6.075,6.415,167321.0
2025-04-15,6.375,6.405,5.955,6.085,242669.0
2025-04-16,5.965,6.065,5.895,5.985,383825.0
2025-04-17,5.965,6.095,5.955,6.025,282503.0
2025-04-22,6.035,6.215,5.945,6.105,391950.0
2025-04-23,5.945,6.395,5.945,6.345,261144.0
2025-04-24,6.355,6.45,6.315,6.395,155799.0
2025-04-28,6.405,6.46,6.315,6.335,84622.0
2025-04-29,6.335,6.53,6.335,6.5,141733.0
2025-04-30,6.54,6.57,6.445,6.55,312177.0
2025-05-01,6.68,6.68,6.445,6.445,515558.0
2025-05-02,6.445,6.56,6.395,6.56,341597.0
2025-05-05,6.56,6.62,6.265,6.285,421350.0
2025-05-06,6.315,6.47,6.235,6.265,335616.0
2025-05-07,6.225,6.435,6.145,6.415,305320.0
2025-05-08,6.345,6.48,6.265,6.335,181766.0
2025-05-09,6.295,6.52,6.295,6.415,295316.0
2025-05-12,6.72,6.72,6.295,6.55,144703.0
2025-05-13,6.64,6.77,6.59,6.7,319215.0
2025-05-14,6.7,6.98,6.7,6.94,324891.0
2025-05-15,6.98,7.01,6.6,6.6,375916.0
2025-05-16,6.61,6.78,6.59,6.77,209330.0
2025-05-19,6.74,6.84,6.61,6.82,153582.0
2025-05-20,6.82,7.065,6.82,6.99,200080.0
2025-05-21,6.64,7.105,6.64,6.73,368252.0
2025-05-22,6.81,6.98,6.365,6.58,413083.0
2025-05-23,6.64,7.065,6.59,6.98,262873.0
2025-05-26,7.065,7.075,6.84,6.98,146997.0
2025-05-27,6.91,6.97,6.72,6.81,358761.0
2025-05-28,6.9,7.155,6.59,7.025,223806.0
2025-05-29,7.055,7.125,6.95,7.035,212869.0
2025-05-30,7.215,7.215,6.96,7.105,840128.0
2025-06-02,7.085,7.205,7.025,7.145,213274.0
2025-06-03,7.215,7.305,7.115,7.185,256216.0
2025-06-04,7.185,7.315,7.145,7.185,729872.0
2025-06-05,7.235,7.235,6.98,7.015,295349.0
2025-06-06,7.025,7.15,6.83,7.095,323028.0
2025-06-10,7.175,7.305,7.085,7.275,461664.0
2025-06-11,7.285,7.59,7.255,7.455,474021.0
2025-06-12,7.455,7.55,7.385,7.435,468559.0
2025-06-13,7.405,7.57,7.385,7.445,183678.0
2025-06-16,7.435,7.59,7.385,7.535,287933.0
2025-06-17,7.535,7.8,7.495,7.65,204670.0
2025-06-18,7.61,7.63,7.245,7.265,242003.0
2025-06-19,7.295,7.455,7.215,7.375,269493.0
2025-06-20,7.205,7.415,7.205,7.375,205761.0
2025-06-23,7.335,7.365,7.145,7.205,176819.0
2025-06-24,7.215,7.515,7.215,7.515,127778.0
2025-06-25,7.425,7.58,7.425,7.525,183196.0
2025-06-26,7.475,7.57,7.405,7.545,115625.0
2025-06-27,7.435,7.69,7.435,7.565,164941.0
2025-06-30,7.58,7.63,7.495,7.525,261079.0
2025-07-01,7.58,7.66,7.445,7.6,175277.0
2025-07-02,7.565,7.7,7.485,7.59,429906.0
2025-07-03,7.59,7.59,7.385,7.445,222226.0
2025-07-04,7.015,7.545,6.96,7.435,101391.0
2025-07-07,7.435,7.455,7.265,7.295,131279.0
2025-07-08,7.305,7.365,7.145,7.315,101135.0
2025-07-09,7.565,7.565,7.315,7.435,147189.0
2025-07-10,7.475,7.9,7.325,7.87,397831.0
2025-07-11,7.93,7.93,7.545,7.545,111884.0
2025-07-14,7.545,7.86,7.495,7.75,157245.0
2025-07-15,7.81,7.91,7.7,7.85,179594.0
2025-07-16,7.8,7.8,7.505,7.525,250540.0
2025-07-17,7.515,7.74,7.515,7.6,241982.0
2025-07-18,7.535,7.76,7.535,7.72,146610.0
2025-07-21,7.76,7.76,7.545,7.7,109586.0
2025-07-22,7.63,7.81,7.62,7.76,126396.0
2025-07-23,7.76,7.9,7.61,7.89,179959.0
2025-07-24,7.83,7.84,7.63,7.78,171653.0
2025-07-25,7.78,7.86,7.69,7.84,146869.0
2025-07-28,7.86,7.95,7.76,7.82,78067.0
2025-07-29,7.91,8.08,7.75,8.06,234094.0
2025-07-30,8.01,8.07,7.87,7.98,197316.0
2025-07-31,8.0,8.145,7.93,8.1,183692.0
2025-08-01,8.02,8.02,7.92,7.99,89624.0
2025-08-04,7.96,8.06,7.82,7.95,116797.0
2025-08-05,8.01,8.135,7.66,7.69,163519.0
2025-08-06,7.78,8.03,7.78,7.91,209136.0
2025-08-07,7.86,7.97,7.79,7.92,110626.0
2025-08-08,7.92,7.92,7.75,7.86,81963.0
2025-08-11,7.91,8.13,7.91,8.07,180217.0
2025-08-12,7.93,8.145,7.93,8.11,140475.0
2025-08-13,8.12,8.375,8.12,8.325,155596.0
2025-08-14,8.245,8.59,8.245,8.505,411108.0
2025-08-15,8.525,8.675,8.225,8.415,220318.0
2025-08-18,8.425,8.555,8.375,8.485,133928.0
2025-08-19,8.375,8.605,8.375,8.485,160042.0
2025-08-20,8.455,8.455,8.13,8.205,172080.0
2025-08-21,8.315,9.385,8.135,9.335,1035817.0
2025-08-22,9.535,9.535,9.06,9.14,668866.0
2025-08-25,9.14,9.17,8.83,9.04,700974.0
2025-08-26,9.02,9.15,8.96,9.07,540226.0
2025-08-27,9.08,9.425,8.97,9.305,651732.0
2025-08-28,9.365,9.475,9.11,9.425,571223.0
2025-08-29,9.18,9.705,9.18,9.585,299404.0
2025-09-01,9.525,9.65,9.365,9.615,298520.0
2025-09-02,9.67,9.7,9.35,9.54,269818.0
2025-09-03,9.45,9.65,9.11,9.19,282740.0
2025-09-04,8.81,9.39,8.81,9.03,431698.0
2025-09-05,8.89,9.23,8.89,9.15,346344.0
2025-09-08,9.02,9.36,9.02,9.33,285230.0
2025-09-09,9.43,9.56,9.23,9.49,236842.0
2025-09-10,9.49,9.68,9.41,9.61,221067.0
2025-09-11,9.54,9.55,9.26,9.42,214620.0
2025-09-12,9.5,9.78,9.42,9.52,261746.0
2025-09-15,9.64,9.64,9.25,9.31,191033.0
2025-09-16,9.3,9.46,9.25,9.37,323521.0
2025-09-17,9.31,9.34,9.195,9.23,289969.0
2025-09-18,9.25,9.5,9.185,9.5,234225.0
2025-09-19,9.5,9.6,9.4,9.6,1495254.0
2025-09-22,9.59,9.61,9.16,9.22,230102.0
2025-09-23,9.4,9.56,9.28,9.41,333712.0
2025-09-24,9.44,9.44,9.08,9.3,326538.0
2025-09-25,9.3,9.3,8.92,9.19,461031.0
2025-09-26,9.18,9.25,9.01,9.18,247033.0
2025-09-29,8.9,9.24,8.9,9.1,175819.0
2025-09-30,9.08,9.34,9.05,9.32,256172.0
2025-10-01,9.34,9.34,9.11,9.15,337128.0
2025-10-02,9.4,9.4,9.12,9.15,523237.0
2025-10-03,9.4,9.4,9.05,9.11,188889.0
2025-10-06,9.11,9.24,8.93,9.07,187403.0
2025-10-07,9.02,9.275,8.96,9.1,215668.0
2025-10-08,9.25,9.25,8.93,9.0,230126.0
2025-10-09,9.03,9.345,9.01,9.27,381706.0
2025-10-10,9.24,9.335,9.155,9.18,193668.0
2025-10-13,9.26,9.26,8.84,8.84,269080.0
2025-10-14,8.93,9.1,8.83,9.02,242123.0
2025-10-15,9.09,9.19,8.97,9.11,142388.0
2025-10-16,9.13,9.27,8.9,9.19,243566.0
2025-10-17,9.2,9.2,8.83,8.89,226118.0
2025-10-20,8.9,8.99,8.83,8.9,431967.0
2025-10-21,8.9,9.21,8.88,9.2,378459.0
2025-10-22,9.1,9.11,8.89,9.01,219092.0
2025-10-23,9.5,10.12,9.5,9.51,621618.0
2025-10-24,9.51,9.64,9.38,9.38,244301.0
2025-10-27,9.46,9.8,9.45,9.79,210408.0
2025-10-28,9.84,10.01,9.68,9.99,201793.0
2025-10-29,10.0,10.1,9.74,9.78,433463.0
2025-10-30,9.78,9.78,9.4,9.64,182646.0
2025-10-31,9.7,9.77,9.58,9.61,146291.0
2025-11-03,9.91,9.91,9.47,9.52,104417.0
2025-11-04,9.5,9.57,9.44,9.54,196670.0
2025-11-05,9.55,9.55,9.1,9.39,218255.0
2025-11-06,9.35,9.45,9.21,9.41,195874.0
2025-11-07,9.34,9.34,8.98,9.01,193878.0
2025-11-10,9.46,9.59,9.08,9.59,263127.0
2025-11-11,9.52,9.9,9.52,9.86,267828.0
2025-11-12,9.86,9.945,9.78,9.9,245342.0
2025-11-13,9.99,10.28,9.89,9.95,570445.0
2025-11-14,9.73,9.785,9.42,9.46,311823.0
2025-11-17,9.39,9.67,9.39,9.67,124056.0
2025-11-18,9.35,9.59,9.26,9.34,228381.0
2025-11-19,9.43,9.43,9.1,9.25,198602.0
2025-11-20,9.15,9.465,9.15,9.42,146647.0
2025-11-21,9.41,9.42,9.12,9.17,205132.0
2025-11-24,9.15,9.41,9.13,9.28,603220.0
2025-11-25,9.47,9.56,9.24,9.3,157523.0
2025-11-26,9.4,9.59,9.26,9.59,224259.0