Date,Open,High,Low,Close,Volume
2016-08-12,1.83,1.83,1.83,1.83,276853.0
2016-08-15,1.83,1.835,1.83,1.835,164174.0
2016-08-16,1.83,1.83,1.82,1.82,272060.0
2016-08-17,1.815,1.815,1.815,1.815,198300.0
2016-08-18,1.815,1.815,1.805,1.805,241389.0
2016-08-19,1.82,1.82,1.82,1.82,259374.0
2016-08-22,1.805,1.815,1.805,1.815,160710.0
2016-08-23,1.815,1.815,1.815,1.815,98426.0
2016-08-24,1.815,1.815,1.8,1.815,184464.0
2016-08-25,1.82,1.82,1.82,1.82,164835.0
2016-08-26,1.815,1.815,1.805,1.805,211478.0
2016-08-29,1.805,1.805,1.79,1.8,512611.0
2016-08-30,1.805,1.805,1.805,1.805,126873.0
2016-08-31,1.8,1.8,1.79,1.8,121374.0
2016-09-01,1.79,1.8,1.79,1.8,91477.0
2016-09-02,1.8,1.8,1.79,1.79,156299.0
2016-09-05,1.815,1.815,1.815,1.815,42200.0
2016-09-06,1.815,1.815,1.8,1.815,119371.0
2016-09-07,1.82,1.82,1.82,1.82,140976.0
2016-09-08,1.83,1.83,1.83,1.83,47691.0
2016-09-09,1.83,1.83,1.83,1.83,93824.0
2016-09-12,1.79,1.79,1.785,1.785,145007.0
2016-09-13,1.785,1.79,1.785,1.785,153711.0
2016-09-14,1.77,1.77,1.77,1.77,58040.0
2016-09-15,1.775,1.775,1.775,1.775,122261.0
2016-09-16,1.785,1.785,1.785,1.785,42007.0
2016-09-19,1.785,1.785,1.775,1.775,70647.0
2016-09-20,1.79,1.79,1.79,1.79,67315.0
2016-09-21,1.8,1.8,1.8,1.8,82414.0
2016-09-22,1.805,1.805,1.805,1.805,86864.0
2016-09-23,1.82,1.82,1.82,1.82,45856.0
2016-09-26,1.815,1.815,1.815,1.815,24412.0
2016-09-27,1.805,1.805,1.8,1.805,70072.0
2016-09-28,1.805,1.805,1.805,1.805,114879.0
2016-09-29,1.815,1.82,1.815,1.82,134261.0
2016-09-30,1.82,1.82,1.815,1.82,40369.0
2016-10-03,1.815,1.82,1.815,1.815,135689.0
2016-10-04,1.805,1.805,1.805,1.805,148821.0
2016-10-05,1.79,1.79,1.785,1.785,92445.0
2016-10-06,1.77,1.77,1.755,1.77,147512.0
2016-10-07,1.765,1.765,1.755,1.755,231176.0
2016-10-10,1.75,1.75,1.74,1.74,80073.0
2016-10-11,1.755,1.755,1.75,1.75,136407.0
2016-10-12,1.75,1.75,1.74,1.75,70490.0
2016-10-13,1.755,1.755,1.755,1.755,129674.0
2016-10-14,1.765,1.765,1.765,1.765,89206.0
2016-10-17,1.765,1.765,1.765,1.765,45231.0
2016-10-18,1.755,1.755,1.755,1.755,60369.0
2016-10-19,1.77,1.77,1.77,1.77,71720.0
2016-10-20,1.775,1.775,1.775,1.775,108301.0
2016-10-21,1.765,1.765,1.765,1.765,40400.0
2016-10-24,1.77,1.77,1.77,1.77,38745.0
2016-10-25,1.775,1.775,1.775,1.775,28301.0
2016-10-26,1.77,1.77,1.765,1.765,34720.0
2016-10-27,1.765,1.765,1.765,1.765,26736.0
2016-10-28,1.755,1.755,1.74,1.755,69606.0
2016-10-31,1.765,1.765,1.75,1.75,22310.0
2016-11-01,1.775,1.775,1.765,1.765,12200.0
2016-11-02,1.755,1.755,1.75,1.755,57380.0
2016-11-03,1.735,1.735,1.735,1.735,61367.0
2016-11-04,1.735,1.735,1.725,1.725,86079.0
2016-11-07,1.725,1.725,1.725,1.725,102415.0
2016-11-08,1.75,1.75,1.75,1.75,100412.0
2016-11-09,1.75,1.75,1.685,1.685,81354.0
2016-11-10,1.71,1.71,1.71,1.71,55055.0
2016-11-11,1.685,1.685,1.675,1.675,27013.0
2016-11-14,1.67,1.675,1.67,1.675,623396.0
2016-11-15,1.66,1.66,1.66,1.66,164799.0
2016-11-16,1.675,1.675,1.675,1.675,51355.0
2016-11-17,1.685,1.685,1.685,1.685,39972.0
2016-11-18,1.695,1.695,1.69,1.695,95751.0
2016-11-21,1.69,1.69,1.675,1.69,95718.0
2016-11-22,1.695,1.705,1.695,1.695,82365.0
2016-11-23,1.71,1.71,1.71,1.71,772081.0
2016-11-24,1.71,1.71,1.71,1.71,105746.0
2016-11-25,1.71,1.71,1.705,1.71,108859.0
2016-11-28,1.72,1.72,1.72,1.72,273310.0
2016-11-29,1.72,1.72,1.71,1.72,362386.0
2016-11-30,1.725,1.725,1.725,1.725,13615.0
2016-12-01,1.71,1.71,1.705,1.71,108862.0
2016-12-02,1.69,1.695,1.69,1.69,23529.0
2016-12-05,1.695,1.695,1.69,1.69,121975.0
2016-12-06,1.69,1.69,1.685,1.69,151169.0
2016-12-07,1.705,1.705,1.705,1.705,138232.0
2016-12-08,1.72,1.72,1.71,1.72,63724.0
2016-12-09,1.72,1.74,1.72,1.72,459487.0
2016-12-12,1.71,1.725,1.71,1.72,36620.0
2016-12-13,1.74,1.74,1.74,1.74,18534.0
2016-12-14,1.755,1.755,1.755,1.755,102913.0
2016-12-15,1.75,1.75,1.74,1.75,90082.0
2016-12-16,1.75,1.755,1.75,1.755,128135.0
2016-12-19,1.765,1.765,1.765,1.765,87711.0
2016-12-20,1.775,1.775,1.765,1.77,24727.0
2016-12-21,1.77,1.77,1.765,1.765,221519.0
2016-12-22,1.77,1.77,1.77,1.77,68408.0
2016-12-23,1.77,1.77,1.765,1.765,144330.0
2016-12-28,1.775,1.775,1.775,1.775,168.0
2016-12-29,1.755,1.755,1.755,1.755,865.0
2016-12-30,1.78,1.78,1.765,1.765,741.0
2017-01-03,1.77,1.77,1.765,1.765,62403.0
2017-01-04,1.78,1.78,1.78,1.78,80.0
2017-01-05,1.78,1.78,1.77,1.78,48462.0
2017-01-06,1.785,1.785,1.785,1.785,49477.0
2017-01-09,1.785,1.785,1.785,1.785,36243.0
2017-01-10,1.78,1.78,1.78,1.78,66568.0
2017-01-11,1.77,1.77,1.77,1.77,117859.0
2017-01-12,1.765,1.78,1.765,1.77,73163.0
2017-01-13,1.765,1.77,1.765,1.77,56360.0
2017-01-16,1.785,1.785,1.77,1.78,50560.0
2017-01-17,1.765,1.77,1.765,1.77,17535.0
2017-01-18,1.78,1.78,1.78,1.78,67835.0
2017-01-19,1.78,1.78,1.77,1.78,49234.0
2017-01-20,1.78,1.78,1.765,1.78,28404.0
2017-01-23,1.78,1.78,1.765,1.78,75280.0
2017-01-24,1.78,1.78,1.765,1.78,72879.0
2017-01-25,1.785,1.785,1.78,1.78,100822.0
2017-01-27,1.77,1.77,1.77,1.77,155310.0
2017-01-30,1.765,1.765,1.745,1.765,1664839.0
2017-01-31,1.75,1.75,1.745,1.75,42757.0
2017-02-01,1.755,1.755,1.755,1.755,141491.0
2017-02-02,1.75,1.75,1.735,1.75,111173.0
2017-02-03,1.765,1.765,1.765,1.765,44658.0
2017-02-06,1.77,1.77,1.765,1.77,69480.0
2017-02-07,1.765,1.77,1.765,1.77,13588.0
2017-02-08,1.77,1.77,1.77,1.77,26542.0
2017-02-09,1.795,1.795,1.795,1.795,114788.0
2017-02-10,1.8,1.8,1.795,1.8,31077.0
2017-02-13,1.8,1.8,1.8,1.8,65131.0
2017-02-14,1.815,1.825,1.81,1.815,228347.0
2017-02-15,1.795,1.81,1.795,1.81,10104.0
2017-02-16,1.81,1.81,1.795,1.795,188679.0
2017-02-17,1.81,1.81,1.81,1.81,8217.0
2017-02-20,1.81,1.81,1.8,1.81,117817.0
2017-02-21,1.8,1.815,1.8,1.815,37033.0
2017-02-22,1.825,1.825,1.825,1.825,36030.0
2017-02-23,1.825,1.825,1.825,1.825,82799.0
2017-02-24,1.825,1.825,1.81,1.815,48176.0
2017-02-27,1.83,1.83,1.83,1.83,259263.0
2017-02-28,1.835,1.835,1.825,1.835,67730.0
2017-03-01,1.845,1.845,1.835,1.845,99846.0
2017-03-02,1.845,1.845,1.83,1.83,68970.0
2017-03-03,1.845,1.845,1.845,1.845,75703.0
2017-03-06,1.845,1.845,1.83,1.835,86756.0
2017-03-07,1.845,1.845,1.845,1.845,114829.0
2017-03-08,1.845,1.845,1.845,1.845,32120.0
2017-03-09,1.83,1.835,1.815,1.83,85687.0
2017-03-10,1.835,1.835,1.825,1.835,202129.0
2017-03-13,1.83,1.835,1.83,1.835,60353.0
2017-03-14,1.835,1.835,1.825,1.825,340724.0
2017-03-15,1.83,1.83,1.815,1.83,67283.0
2017-03-16,1.845,1.845,1.83,1.845,83923.0
2017-03-17,1.85,1.85,1.845,1.85,116221.0
2017-03-20,1.86,1.86,1.845,1.86,178271.0
2017-03-21,1.86,1.86,1.845,1.86,184044.0
2017-03-22,1.86,1.86,1.86,1.86,120967.0
2017-03-23,1.865,1.875,1.86,1.86,78096.0
2017-03-24,1.88,1.88,1.88,1.88,65781.0
2017-03-27,1.88,1.88,1.875,1.88,115083.0
2017-03-28,1.89,1.89,1.89,1.89,34748.0
2017-03-29,1.895,1.905,1.895,1.905,84527.0
2017-03-30,1.895,1.895,1.88,1.895,222518.0
2017-03-31,1.895,1.905,1.895,1.905,143475.0
2017-04-03,1.91,1.91,1.89,1.905,95827.0
2017-04-04,1.905,1.905,1.905,1.905,117994.0
2017-04-05,1.91,1.91,1.91,1.91,40710.0
2017-04-06,1.91,1.91,1.91,1.91,174871.0
2017-04-07,1.92,1.92,1.92,1.92,148522.0
2017-04-10,1.92,1.92,1.91,1.92,140443.0
2017-04-11,1.92,1.92,1.92,1.92,150518.0
2017-04-12,1.91,1.92,1.91,1.92,90625.0
2017-04-13,1.93,1.94,1.93,1.93,288311.0
2017-04-18,1.93,1.93,1.925,1.93,79664.0
2017-04-19,1.93,1.93,1.91,1.925,89191.0
2017-04-20,1.925,1.925,1.905,1.92,114174.0
2017-04-21,1.925,1.925,1.925,1.925,103178.0
2017-04-24,1.925,1.925,1.92,1.925,269138.0
2017-04-26,1.94,1.94,1.925,1.925,366981.0
2017-04-27,1.925,1.94,1.925,1.94,171304.0
2017-04-28,1.945,1.955,1.945,1.955,81708.0
2017-05-01,1.945,1.945,1.93,1.93,146648.0
2017-05-02,1.945,1.945,1.94,1.945,304582.0
2017-05-03,1.97,1.97,1.955,1.955,50604.0
2017-05-04,1.96,1.97,1.955,1.97,63307.0
2017-05-05,1.975,1.975,1.96,1.97,181361.0
2017-05-08,1.985,1.985,1.985,1.985,161195.0
2017-05-09,1.985,1.985,1.97,1.985,143128.0
2017-05-10,1.985,1.985,1.96,1.975,123431.0
2017-05-11,1.985,1.985,1.975,1.975,291209.0
2017-05-12,1.97,1.97,1.945,1.945,204950.0
2017-05-15,1.97,1.985,1.97,1.985,211177.0
2017-05-16,1.985,1.985,1.97,1.985,221972.0
2017-05-17,1.985,1.985,1.96,1.975,164477.0
2017-05-18,1.97,1.97,1.955,1.97,229912.0
2017-05-19,1.97,1.97,1.955,1.97,188169.0
2017-05-22,1.975,1.985,1.975,1.985,114448.0
2017-05-23,2.0,2.0,1.985,2.0,96665.0
2017-05-24,2.005,2.005,1.99,2.005,182376.0
2017-05-25,2.005,2.005,1.99,2.005,119920.0
2017-05-26,2.005,2.01,2.0,2.01,63509.0
2017-05-29,2.02,2.02,2.005,2.02,131162.0
2017-05-30,2.02,2.02,2.0,2.02,146017.0
2017-05-31,2.025,2.025,2.025,2.025,168598.0
2017-06-01,2.025,2.025,2.01,2.025,107732.0
2017-06-02,2.05,2.05,2.05,2.05,23260.0
2017-06-05,2.055,2.055,2.055,2.055,53396.0
2017-06-06,2.05,2.055,2.035,2.05,464207.0
2017-06-07,2.04,2.04,2.025,2.025,59869.0
2017-06-08,2.035,2.035,2.035,2.035,177648.0
2017-06-09,2.025,2.035,2.025,2.025,243421.0
2017-06-13,2.02,2.02,2.005,2.02,280045.0
2017-06-14,2.025,2.04,2.025,2.025,247642.0
2017-06-15,2.035,2.035,2.035,2.035,135749.0
2017-06-16,2.025,2.025,2.02,2.02,191765.0
2017-06-19,2.025,2.04,2.025,2.04,198057.0
2017-06-20,2.04,2.04,2.035,2.04,140723.0
2017-06-21,2.025,2.025,2.01,2.025,229902.0
2017-06-22,2.025,2.035,2.02,2.025,233231.0
2017-06-23,2.025,2.025,2.02,2.025,179635.0
2017-06-26,2.025,2.025,2.025,2.025,343274.0
2017-06-27,2.025,2.025,2.025,2.025,188024.0
2017-06-28,2.02,2.02,2.01,2.01,182638.0
2017-06-29,2.01,2.01,2.005,2.005,275092.0
2017-06-30,1.99,1.99,1.965,1.965,148376.0
2017-07-03,1.96,1.975,1.96,1.975,248138.0
2017-07-04,1.975,1.98,1.965,1.98,258207.0
2017-07-05,1.975,1.975,1.975,1.975,182159.0
2017-07-06,1.975,1.975,1.965,1.975,158930.0
2017-07-07,1.96,1.96,1.96,1.96,334134.0
2017-07-10,1.965,1.965,1.96,1.965,163031.0
2017-07-11,1.965,1.965,1.96,1.96,221770.0
2017-07-12,1.96,1.96,1.95,1.95,219414.0
2017-07-13,1.965,1.965,1.95,1.96,150242.0
2017-07-14,1.975,1.975,1.96,1.975,204584.0
2017-07-17,1.98,1.98,1.965,1.98,205555.0
2017-07-18,1.98,1.98,1.975,1.975,227745.0
2017-07-19,1.98,1.98,1.975,1.98,138568.0
2017-07-20,1.99,1.995,1.99,1.995,215555.0
2017-07-21,1.995,1.995,1.995,1.995,121113.0
2017-07-24,1.995,1.995,1.99,1.995,292253.0
2017-07-25,1.99,1.99,1.98,1.99,124158.0
2017-07-26,1.99,1.99,1.965,1.98,96098.0
2017-07-27,1.99,1.99,1.99,1.99,155776.0
2017-07-28,1.98,1.98,1.975,1.98,96833.0
2017-07-31,1.975,1.98,1.965,1.975,120346.0
2017-08-01,1.98,1.98,1.975,1.98,242343.0
2017-08-02,1.99,1.995,1.99,1.995,147905.0
2017-08-03,2.005,2.005,1.995,2.005,170242.0
2017-08-04,2.01,2.01,2.01,2.01,274646.0
2017-08-07,2.02,2.02,2.01,2.02,147807.0
2017-08-08,2.02,2.02,2.005,2.005,143237.0
2017-08-09,2.01,2.01,2.01,2.01,150776.0
2017-08-10,2.01,2.01,2.01,2.01,40485.0
2017-08-11,2.005,2.01,1.995,2.005,269143.0
2017-08-14,1.995,1.995,1.99,1.995,145480.0
2017-08-15,2.01,2.02,2.01,2.02,104499.0
2017-08-16,2.02,2.02,2.02,2.02,162574.0
2017-08-17,2.025,2.025,2.01,2.01,86393.0
2017-08-18,2.005,2.02,2.005,2.02,96588.0
2017-08-21,2.01,2.01,1.995,2.01,248689.0
2017-08-22,2.02,2.02,2.02,2.02,40305.0
2017-08-23,2.02,2.025,2.01,2.01,95847.0
2017-08-24,2.025,2.035,2.02,2.02,99235.0
2017-08-25,2.035,2.035,2.025,2.035,122018.0
2017-08-28,2.035,2.035,2.025,2.035,202282.0
2017-08-29,2.035,2.035,2.02,2.025,159603.0
2017-08-30,2.02,2.02,2.01,2.02,80292.0
2017-08-31,2.025,2.035,2.02,2.035,365957.0
2017-09-01,2.04,2.04,2.035,2.04,89885.0
2017-09-04,2.035,2.035,2.025,2.025,99398.0
2017-09-05,2.035,2.035,2.01,2.01,85242.0
2017-09-06,2.035,2.035,2.035,2.035,124926.0
2017-09-07,2.025,2.025,2.01,2.025,165971.0
2017-09-08,2.02,2.035,2.02,2.035,70566.0
2017-09-11,2.035,2.035,2.025,2.035,154477.0
2017-09-12,2.05,2.05,2.04,2.04,141615.0
2017-09-13,2.035,2.035,2.025,2.025,170685.0
2017-09-14,2.02,2.02,2.005,2.005,106857.0
2017-09-15,2.02,2.02,2.005,2.02,160985.0
2017-09-18,2.02,2.025,2.02,2.02,37956.0
2017-09-19,2.02,2.02,2.02,2.02,124331.0
2017-09-20,2.01,2.01,2.005,2.01,81064.0
2017-09-21,2.01,2.01,1.99,2.005,182220.0
2017-09-22,2.005,2.005,1.995,2.005,119737.0
2017-09-25,1.995,2.005,1.98,2.005,225552.0
2017-09-26,2.005,2.005,2.005,2.005,86837.0
2017-09-27,1.995,2.005,1.995,2.005,204088.0
2017-09-28,1.99,1.99,1.99,1.99,114490.0
2017-09-29,1.995,1.995,1.995,1.995,174195.0
2017-10-02,1.995,2.005,1.995,2.005,60144.0
2017-10-03,1.99,2.005,1.98,1.995,100984.0
2017-10-04,1.995,1.995,1.99,1.99,185960.0
2017-10-05,1.995,1.995,1.995,1.995,203861.0
2017-10-06,2.005,2.005,1.995,1.995,174460.0
2017-10-09,1.995,2.005,1.995,2.005,190127.0
2017-10-10,2.005,2.005,1.995,2.005,72403.0
2017-10-11,2.005,2.01,2.005,2.01,144198.0
2017-10-12,2.02,2.025,2.01,2.025,145919.0
2017-10-13,2.035,2.035,2.02,2.035,107747.0
2017-10-16,2.025,2.025,2.01,2.025,48188.0
2017-10-17,2.025,2.025,2.02,2.025,234179.0
2017-10-18,2.025,2.025,2.025,2.025,108640.0
2017-10-19,2.025,2.025,2.02,2.025,167281.0
2017-10-20,2.025,2.035,2.025,2.035,100665.0
2017-10-23,2.035,2.035,2.025,2.025,328431.0
2017-10-24,2.035,2.035,2.035,2.035,199075.0
2017-10-25,2.035,2.035,2.035,2.035,84006.0
2017-10-26,2.02,2.02,2.01,2.02,316812.0
2017-10-27,2.035,2.035,2.035,2.035,109315.0
2017-10-30,2.035,2.04,2.035,2.04,136656.0
2017-10-31,2.035,2.05,2.035,2.05,93320.0
2017-11-01,2.055,2.055,2.05,2.055,147001.0
2017-11-02,2.05,2.055,2.05,2.05,194282.0
2017-11-03,2.055,2.055,2.04,2.055,114626.0
2017-11-06,2.055,2.065,2.055,2.065,93614.0
2017-11-07,2.07,2.07,2.07,2.07,231140.0
2017-11-08,2.08,2.08,2.08,2.08,120549.0
2017-11-09,2.095,2.095,2.07,2.095,107372.0
2017-11-10,2.085,2.085,2.08,2.08,198026.0
2017-11-13,2.08,2.08,2.07,2.07,188291.0
2017-11-14,2.07,2.07,2.055,2.065,240555.0
2017-11-15,2.07,2.07,2.065,2.065,210109.0
2017-11-16,2.04,2.065,2.04,2.055,327524.0
2017-11-17,2.065,2.065,2.065,2.065,99027.0
2017-11-20,2.05,2.05,2.04,2.05,175861.0
2017-11-21,2.055,2.055,2.055,2.055,58921.0
2017-11-22,2.065,2.07,2.055,2.065,200018.0
2017-11-23,2.07,2.07,2.055,2.07,212656.0
2017-11-24,2.07,2.07,2.055,2.07,107375.0
2017-11-27,2.08,2.08,2.08,2.08,77613.0
2017-11-28,2.08,2.08,2.065,2.08,85433.0
2017-11-29,2.085,2.095,2.085,2.085,1063261.0
2017-11-30,2.095,2.095,2.08,2.085,404207.0
2017-12-01,2.1,2.11,2.095,2.1,172654.0
2017-12-04,2.095,2.095,2.085,2.095,128351.0
2017-12-05,2.095,2.095,2.08,2.085,168331.0
2017-12-06,2.095,2.095,2.085,2.085,164365.0
2017-12-07,2.095,2.095,2.085,2.085,206687.0
2017-12-08,2.1,2.11,2.095,2.1,215988.0
2017-12-11,2.1,2.1,2.095,2.1,161057.0
2017-12-12,2.1,2.11,2.095,2.1,284085.0
2017-12-13,2.095,2.095,2.085,2.085,373659.0
2017-12-14,2.095,2.095,2.085,2.085,313689.0
2017-12-15,2.085,2.085,2.08,2.085,160484.0
2017-12-18,2.095,2.095,2.08,2.095,184538.0
2017-12-19,2.1,2.1,2.1,2.1,243911.0
2017-12-20,2.085,2.085,2.08,2.085,307848.0
2017-12-21,2.08,2.08,2.07,2.07,287928.0
2017-12-22,2.07,2.07,2.055,2.07,187221.0
2017-12-27,2.07,2.07,2.07,2.07,59219.0
2017-12-28,2.075,2.085,2.07,2.085,87477.0
2017-12-29,2.085,2.085,2.085,2.085,22751.0
2018-01-02,2.075,2.085,2.075,2.075,24398.0
2018-01-03,2.075,2.075,2.07,2.075,36335.0
2018-01-04,2.075,2.075,2.06,2.075,40369.0
2018-01-05,2.075,2.085,2.075,2.085,16267.0
2018-01-08,2.085,2.09,2.085,2.09,120382.0
2018-01-09,2.09,2.09,2.085,2.09,105149.0
2018-01-10,2.085,2.085,2.075,2.075,150973.0
2018-01-11,2.055,2.055,2.04,2.045,188856.0
2018-01-12,2.045,2.045,2.03,2.045,127831.0
2018-01-15,2.04,2.045,2.03,2.04,309629.0
2018-01-16,2.04,2.04,2.025,2.03,280900.0
2018-01-17,2.045,2.055,2.04,2.055,276725.0
2018-01-18,2.045,2.055,2.04,2.055,124261.0
2018-01-19,2.04,2.045,2.04,2.045,143876.0
2018-01-22,2.04,2.055,2.04,2.055,87196.0
2018-01-23,2.06,2.06,2.045,2.06,208084.0
2018-01-24,2.06,2.07,2.06,2.07,88147.0
2018-01-25,2.06,2.06,2.06,2.06,54555.0
2018-01-29,2.06,2.06,2.055,2.06,267346.0
2018-01-30,2.055,2.055,2.04,2.045,216617.0
2018-01-31,2.04,2.04,2.025,2.025,121435.0
2018-02-01,2.055,2.055,2.045,2.055,39335.0
2018-02-02,2.04,2.04,2.03,2.04,165879.0
2018-02-05,2.015,2.015,1.995,2.01,181793.0
2018-02-06,1.965,1.98,1.94,1.955,277391.0
2018-02-07,1.95,1.965,1.95,1.955,241742.0
2018-02-08,1.965,1.97,1.965,1.97,174958.0
2018-02-09,1.94,1.94,1.935,1.94,65689.0
2018-02-12,1.94,1.94,1.935,1.935,67103.0
2018-02-13,1.95,1.95,1.935,1.935,145111.0
2018-02-14,1.95,1.95,1.925,1.925,56114.0
2018-02-15,1.94,1.95,1.935,1.95,84345.0
2018-02-16,1.97,1.97,1.97,1.97,34902.0
2018-02-19,1.995,1.995,1.985,1.985,135703.0
2018-02-20,1.995,1.995,1.98,1.995,163244.0
2018-02-21,1.985,1.985,1.98,1.985,33970.0
2018-02-22,1.98,1.98,1.95,1.965,226133.0
2018-02-23,1.97,1.97,1.97,1.97,62882.0
2018-02-26,1.98,1.995,1.98,1.995,153809.0
2018-02-27,2.0,2.01,1.995,1.995,39661.0
2018-02-28,1.97,1.985,1.97,1.98,174394.0
2018-03-01,1.98,1.98,1.965,1.98,144422.0
2018-03-02,1.965,1.965,1.94,1.94,72671.0
2018-03-05,1.95,1.95,1.95,1.95,166844.0
2018-03-06,1.97,1.97,1.955,1.955,69647.0
2018-03-07,1.98,1.98,1.97,1.98,55002.0
2018-03-08,1.985,1.995,1.98,1.995,201354.0
2018-03-09,2.015,2.025,2.01,2.025,75416.0
2018-03-12,2.03,2.03,2.025,2.03,117434.0
2018-03-13,2.03,2.04,2.025,2.04,146035.0
2018-03-14,2.04,2.04,2.025,2.03,214743.0
2018-03-15,2.03,2.03,2.025,2.03,153375.0
2018-03-16,2.015,2.025,2.01,2.025,61998.0
2018-03-19,2.03,2.03,2.015,2.015,81994.0
2018-03-20,2.015,2.015,1.995,1.995,103889.0
2018-03-21,2.0,2.01,2.0,2.01,180119.0
2018-03-22,2.01,2.01,1.995,2.0,245735.0
2018-03-23,1.995,1.995,1.98,1.985,175266.0
2018-03-26,1.97,1.985,1.97,1.985,82974.0
2018-03-27,1.985,1.995,1.97,1.995,147086.0
2018-03-28,1.985,2.0,1.985,2.0,117531.0
2018-03-29,2.015,2.015,2.0,2.015,73163.0
2018-04-03,2.01,2.01,2.0,2.0,138600.0
2018-04-04,2.0,2.0,1.98,1.98,95600.0
2018-04-05,2.0,2.0,1.995,2.0,107269.0
2018-04-06,2.025,2.03,2.01,2.025,601341.0
2018-04-09,2.015,2.025,2.01,2.025,84697.0
2018-04-10,2.025,2.04,2.025,2.04,48995.0
2018-04-11,2.025,2.025,2.01,2.01,126354.0
2018-04-12,2.025,2.025,2.01,2.025,125369.0
2018-04-13,2.015,2.015,2.0,2.0,107367.0
2018-04-16,2.015,2.025,2.01,2.025,259818.0
2018-04-17,2.025,2.03,2.01,2.01,485069.0
2018-04-18,2.04,2.04,2.025,2.04,98546.0
2018-04-19,2.04,2.04,2.025,2.04,99731.0
2018-04-20,2.03,2.03,2.015,2.025,62160.0
2018-04-23,2.025,2.025,2.025,2.025,198667.0
2018-04-24,2.04,2.04,2.025,2.04,90086.0
2018-04-26,2.04,2.04,2.03,2.04,209836.0
2018-04-27,2.06,2.07,2.055,2.06,140959.0
2018-04-30,2.07,2.075,2.07,2.075,109172.0
2018-05-01,2.07,2.075,2.07,2.075,103822.0
2018-05-02,2.075,2.075,2.06,2.075,143191.0
2018-05-03,2.075,2.09,2.075,2.09,71810.0
2018-05-04,2.09,2.09,2.075,2.075,161200.0
2018-05-07,2.09,2.1,2.085,2.09,51776.0
2018-05-08,2.1,2.1,2.085,2.1,70239.0
2018-05-09,2.085,2.085,2.075,2.085,91331.0
2018-05-10,2.09,2.09,2.085,2.085,137705.0
2018-05-11,2.09,2.09,2.075,2.09,164749.0
2018-05-14,2.09,2.09,2.085,2.085,66000.0
2018-05-15,2.09,2.09,2.07,2.085,163077.0
2018-05-16,2.075,2.075,2.075,2.075,42489.0
2018-05-17,2.055,2.055,2.045,2.055,176290.0
2018-05-18,2.055,2.055,2.055,2.055,128536.0
2018-05-21,2.045,2.055,2.045,2.055,107818.0
2018-05-22,2.045,2.055,2.04,2.055,41094.0
2018-05-23,2.055,2.06,2.045,2.06,122384.0
2018-05-24,2.055,2.06,2.045,2.055,187654.0
2018-05-25,2.06,2.06,2.045,2.055,281829.0
2018-05-28,2.045,2.07,2.045,2.06,97960.0
2018-05-29,2.06,2.06,2.045,2.055,106966.0
2018-05-30,2.055,2.055,2.045,2.045,156498.0
2018-05-31,2.055,2.07,2.055,2.07,220495.0
2018-06-01,2.06,2.06,2.055,2.06,78987.0
2018-06-04,2.055,2.06,2.045,2.045,150494.0
2018-06-05,2.06,2.06,2.055,2.055,153669.0
2018-06-06,2.045,2.045,2.04,2.045,124140.0
2018-06-07,2.04,2.04,2.03,2.04,151663.0
2018-06-08,2.03,2.03,2.015,2.015,183675.0
2018-06-12,2.04,2.055,2.04,2.055,183836.0
2018-06-13,2.07,2.085,2.07,2.085,74703.0
2018-06-14,2.075,2.075,2.07,2.075,200951.0
2018-06-15,2.085,2.09,2.075,2.09,138754.0
2018-06-18,2.085,2.09,2.075,2.09,173177.0
2018-06-19,2.085,2.09,2.075,2.09,129197.0
2018-06-20,2.1,2.1,2.09,2.09,103652.0
2018-06-21,2.09,2.1,2.085,2.1,113528.0
2018-06-22,2.09,2.09,2.085,2.09,62530.0
2018-06-25,2.09,2.1,2.085,2.085,34942.0
2018-06-26,2.1,2.1,2.085,2.09,147682.0
2018-06-27,2.1,2.1,2.09,2.1,31753.0
2018-06-28,2.1,2.1,2.1,2.1,32889.0
2018-06-29,2.105,2.105,2.1,2.105,123601.0
2018-07-02,2.115,2.12,2.115,2.115,118750.0
2018-07-03,2.12,2.12,2.115,2.12,58939.0
2018-07-04,2.13,2.13,2.115,2.115,124327.0
2018-07-05,2.13,2.13,2.12,2.13,96393.0
2018-07-06,2.135,2.135,2.13,2.135,100014.0
2018-07-09,2.15,2.15,2.135,2.135,112952.0
2018-07-10,2.13,2.135,2.12,2.13,286825.0
2018-07-11,2.13,2.135,2.115,2.115,65949.0
2018-07-12,2.105,2.12,2.105,2.12,107869.0
2018-07-13,2.13,2.13,2.12,2.13,50198.0
2018-07-16,2.135,2.135,2.13,2.135,91103.0
2018-07-17,2.12,2.13,2.115,2.12,100957.0
2018-07-18,2.13,2.13,2.115,2.13,378825.0
2018-07-19,2.105,2.12,2.105,2.12,144015.0
2018-07-20,2.115,2.13,2.115,2.13,254839.0
2018-07-23,2.12,2.12,2.115,2.12,74288.0
2018-07-24,2.115,2.115,2.105,2.115,168228.0
2018-07-25,2.115,2.115,2.09,2.105,183303.0
2018-07-26,2.115,2.115,2.105,2.115,129252.0
2018-07-27,2.13,2.13,2.115,2.13,93050.0
2018-07-30,2.13,2.13,2.12,2.13,139406.0
2018-07-31,2.12,2.13,2.115,2.13,187830.0
2018-08-01,2.135,2.135,2.12,2.135,126750.0
2018-08-02,2.13,2.13,2.115,2.13,193087.0
2018-08-03,2.135,2.135,2.13,2.135,173929.0
2018-08-06,2.135,2.15,2.135,2.15,141291.0
2018-08-07,2.145,2.15,2.135,2.15,103729.0
2018-08-08,2.15,2.16,2.145,2.15,227885.0
2018-08-09,2.15,2.16,2.145,2.16,98008.0
2018-08-10,2.16,2.16,2.145,2.15,175877.0
2018-08-13,2.145,2.145,2.13,2.13,89862.0
2018-08-14,2.145,2.145,2.135,2.145,113747.0
2018-08-15,2.135,2.145,2.13,2.145,121935.0
2018-08-16,2.135,2.15,2.13,2.145,316396.0
2018-08-17,2.13,2.13,2.12,2.13,213085.0
2018-08-20,2.135,2.135,2.13,2.135,150707.0
2018-08-21,2.135,2.135,2.13,2.135,208781.0
2018-08-22,2.13,2.135,2.13,2.13,167274.0
2018-08-23,2.13,2.13,2.12,2.12,351363.0
2018-08-24,2.12,2.13,2.12,2.13,191432.0
2018-08-27,2.13,2.13,2.12,2.13,122650.0
2018-08-28,2.13,2.135,2.12,2.12,335270.0
2018-08-29,2.13,2.135,2.12,2.13,381178.0
2018-08-30,2.13,2.135,2.12,2.13,230532.0
2018-08-31,2.13,2.135,2.12,2.135,794110.0
2018-09-03,2.13,2.135,2.12,2.135,408661.0
2018-09-04,2.13,2.13,2.115,2.13,508245.0
2018-09-05,2.13,2.13,2.12,2.13,201866.0
2018-09-06,2.13,2.13,2.12,2.12,319058.0
2018-09-07,2.13,2.13,2.115,2.13,170576.0
2018-09-10,2.12,2.12,2.115,2.12,184330.0
2018-09-11,2.115,2.12,2.105,2.12,47435.0
2018-09-12,2.12,2.13,2.115,2.13,99457.0
2018-09-13,2.13,2.13,2.115,2.12,232886.0
2018-09-14,2.115,2.13,2.105,2.13,151913.0
2018-09-17,2.115,2.13,2.115,2.13,173569.0
2018-09-18,2.13,2.135,2.13,2.135,121523.0
2018-09-19,2.13,2.135,2.12,2.13,322343.0
2018-09-20,2.115,2.115,2.09,2.105,131762.0
2018-09-21,2.115,2.115,2.105,2.115,335149.0
2018-09-24,2.12,2.13,2.115,2.13,73856.0
2018-09-25,2.115,2.115,2.105,2.105,215142.0
2018-09-26,2.105,2.115,2.1,2.105,755713.0
2018-09-27,2.085,2.1,2.085,2.1,351779.0
2018-09-28,2.105,2.105,2.1,2.1,109958.0
2018-10-01,2.115,2.115,2.105,2.105,38982.0
2018-10-02,2.105,2.115,2.1,2.105,191266.0
2018-10-03,2.115,2.115,2.1,2.115,206883.0
2018-10-04,2.105,2.105,2.09,2.1,136431.0
2018-10-05,2.105,2.105,2.09,2.105,149589.0
2018-10-08,2.115,2.115,2.105,2.115,164706.0
2018-10-09,2.115,2.115,2.105,2.115,128896.0
2018-10-10,2.12,2.12,2.105,2.12,222506.0
2018-10-11,2.09,2.09,2.065,2.065,166443.0
2018-10-12,2.06,2.06,2.045,2.05,388451.0
2018-10-15,2.05,2.05,2.035,2.035,105402.0
2018-10-16,2.05,2.05,2.045,2.05,135702.0
2018-10-17,2.075,2.085,2.065,2.085,286378.0
2018-10-18,2.075,2.085,2.065,2.065,215944.0
2018-10-19,2.085,2.085,2.065,2.085,243673.0
2018-10-22,2.09,2.09,2.085,2.085,83481.0
2018-10-23,2.09,2.09,2.065,2.075,185852.0
2018-10-24,2.065,2.085,2.065,2.085,311500.0
2018-10-25,2.085,2.085,2.065,2.075,143723.0
2018-10-26,2.075,2.075,2.06,2.075,158525.0
2018-10-29,2.06,2.065,2.06,2.06,361539.0
2018-10-30,2.065,2.075,2.065,2.075,190093.0
2018-10-31,2.09,2.1,2.09,2.1,151471.0
2018-11-01,2.085,2.09,2.085,2.09,209149.0
2018-11-02,2.085,2.09,2.085,2.09,116223.0
2018-11-05,2.085,2.085,2.075,2.075,179401.0
2018-11-06,2.09,2.1,2.09,2.1,280142.0
2018-11-07,2.105,2.105,2.1,2.1,100002.0
2018-11-08,2.115,2.13,2.105,2.115,336252.0
2018-11-09,2.115,2.12,2.105,2.115,149858.0
2018-11-12,2.12,2.13,2.115,2.13,170356.0
2018-11-13,2.115,2.12,2.105,2.12,243698.0
2018-11-14,2.12,2.12,2.115,2.115,194085.0
2018-11-15,2.115,2.115,2.105,2.115,135193.0
2018-11-16,2.115,2.115,2.105,2.115,163802.0
2018-11-19,2.12,2.12,2.105,2.115,79298.0
2018-11-20,2.115,2.12,2.105,2.115,283321.0
2018-11-21,2.1,2.105,2.09,2.1,583502.0
2018-11-22,2.1,2.1,2.085,2.1,337099.0
2018-11-23,2.1,2.115,2.09,2.105,296303.0
2018-11-26,2.105,2.105,2.09,2.105,299139.0
2018-11-27,2.105,2.115,2.1,2.115,225105.0
2018-11-28,2.12,2.12,2.115,2.12,330865.0
2018-11-29,2.13,2.13,2.115,2.12,302215.0
2018-11-30,2.115,2.12,2.105,2.12,275671.0
2018-12-03,2.13,2.135,2.115,2.13,536725.0
2018-12-04,2.13,2.135,2.12,2.13,210146.0
2018-12-05,2.12,2.13,2.105,2.115,92517.0
2018-12-06,2.12,2.135,2.12,2.13,93225.0
2018-12-07,2.135,2.145,2.13,2.145,61797.0
2018-12-10,2.12,2.13,2.12,2.12,141628.0
2018-12-11,2.12,2.12,2.115,2.12,106858.0
2018-12-12,2.12,2.135,2.12,2.135,124932.0
2018-12-13,2.135,2.135,2.13,2.135,261975.0
2018-12-14,2.135,2.145,2.13,2.13,122262.0
2018-12-17,2.12,2.135,2.12,2.135,270839.0
2018-12-18,2.105,2.105,2.09,2.105,430221.0
2018-12-19,2.1,2.1,2.085,2.09,409737.0
2018-12-20,2.09,2.09,2.075,2.085,256054.0
2018-12-21,2.075,2.085,2.06,2.075,1144065.0
2018-12-24,2.06,2.065,2.045,2.06,564983.0
2018-12-27,2.035,2.045,2.03,2.045,333282.0
2018-12-28,2.05,2.05,2.045,2.05,120914.0
2018-12-31,2.07,2.07,2.05,2.05,161875.0
2019-01-02,2.065,2.07,2.05,2.055,661689.0
2019-01-03,2.055,2.055,2.05,2.055,359844.0
2019-01-04,2.055,2.055,2.055,2.055,28421.0
2019-01-07,2.08,2.085,2.07,2.085,245433.0
2019-01-08,2.085,2.085,2.08,2.085,457119.0
2019-01-09,2.1,2.11,2.1,2.11,131625.0
2019-01-10,2.1,2.1,2.085,2.085,225254.0
2019-01-11,2.11,2.125,2.11,2.125,86093.0
2019-01-14,2.115,2.125,2.11,2.125,70836.0
2019-01-15,2.115,2.115,2.115,2.115,447822.0
2019-01-16,2.125,2.125,2.11,2.115,213823.0
2019-01-17,2.125,2.135,2.115,2.125,344528.0
2019-01-18,2.14,2.14,2.125,2.135,327809.0
2019-01-21,2.14,2.15,2.135,2.135,202293.0
2019-01-22,2.15,2.15,2.135,2.14,294280.0
2019-01-23,2.15,2.15,2.14,2.15,319252.0
2019-01-24,2.155,2.165,2.15,2.165,119248.0
2019-01-25,2.17,2.18,2.165,2.165,198402.0
2019-01-29,2.18,2.18,2.165,2.17,131089.0
2019-01-30,2.17,2.185,2.165,2.18,1530185.0
2019-01-31,2.185,2.185,2.17,2.185,292373.0
2019-02-01,2.195,2.21,2.185,2.185,175207.0
2019-02-04,2.195,2.2,2.195,2.2,382009.0
2019-02-05,2.2,2.21,2.2,2.21,160705.0
2019-02-06,2.21,2.22,2.2,2.22,292585.0
2019-02-07,2.22,2.22,2.21,2.22,418797.0
2019-02-08,2.225,2.225,2.22,2.225,223467.0
2019-02-11,2.22,2.225,2.2,2.2,382655.0
2019-02-12,2.21,2.22,2.21,2.22,144155.0
2019-02-13,2.22,2.22,2.2,2.22,369002.0
2019-02-14,2.21,2.225,2.21,2.22,400912.0
2019-02-15,2.21,2.22,2.21,2.21,174945.0
2019-02-18,2.225,2.24,2.22,2.235,801308.0
2019-02-19,2.225,2.235,2.225,2.235,242726.0
2019-02-20,2.235,2.25,2.235,2.235,622180.0
2019-02-21,2.235,2.265,2.235,2.25,1456246.0
2019-02-22,2.265,2.27,2.25,2.27,477102.0
2019-02-25,2.27,2.27,2.265,2.27,445465.0
2019-02-26,2.265,2.265,2.255,2.265,405764.0
2019-02-27,2.265,2.265,2.25,2.265,356277.0
2019-02-28,2.265,2.265,2.255,2.255,366928.0
2019-03-01,2.265,2.265,2.255,2.265,317301.0
2019-03-04,2.265,2.27,2.255,2.27,319359.0
2019-03-05,2.265,2.265,2.255,2.265,229379.0
2019-03-06,2.265,2.27,2.255,2.265,423050.0
2019-03-07,2.27,2.27,2.265,2.27,236166.0
2019-03-08,2.27,2.28,2.265,2.265,196002.0
2019-03-11,2.28,2.28,2.27,2.28,99858.0
2019-03-12,2.28,2.285,2.28,2.285,189819.0
2019-03-13,2.285,2.285,2.27,2.28,303566.0
2019-03-14,2.295,2.295,2.28,2.295,243699.0
2019-03-15,2.295,2.31,2.295,2.305,313089.0
2019-03-18,2.31,2.31,2.305,2.31,388548.0
2019-03-19,2.31,2.325,2.31,2.32,475156.0
2019-03-20,2.32,2.32,2.305,2.31,262823.0
2019-03-21,2.305,2.305,2.295,2.305,400163.0
2019-03-22,2.32,2.32,2.31,2.32,308843.0
2019-03-25,2.31,2.32,2.305,2.31,426051.0
2019-03-26,2.32,2.325,2.305,2.325,374982.0
2019-03-27,2.335,2.34,2.32,2.335,627002.0
2019-03-28,2.325,2.335,2.32,2.335,358145.0
2019-03-29,2.335,2.335,2.32,2.325,343305.0
2019-04-01,2.335,2.335,2.325,2.335,176684.0
2019-04-02,2.335,2.335,2.32,2.32,827717.0
2019-04-03,2.335,2.335,2.32,2.335,301276.0
2019-04-04,2.335,2.335,2.32,2.335,177829.0
2019-04-05,2.32,2.325,2.305,2.305,397108.0
2019-04-08,2.325,2.335,2.32,2.335,232964.0
2019-04-09,2.325,2.335,2.32,2.325,160634.0
2019-04-10,2.32,2.325,2.31,2.32,247840.0
2019-04-11,2.325,2.325,2.32,2.325,131405.0
2019-04-12,2.335,2.335,2.32,2.325,274939.0
2019-04-15,2.325,2.335,2.325,2.325,434139.0
2019-04-16,2.335,2.335,2.32,2.325,519190.0
2019-04-17,2.32,2.32,2.305,2.31,201158.0
2019-04-18,2.31,2.32,2.305,2.305,434176.0
2019-04-23,2.32,2.325,2.32,2.325,237238.0
2019-04-24,2.335,2.34,2.325,2.34,252037.0
2019-04-26,2.35,2.35,2.335,2.35,189581.0
2019-04-29,2.35,2.355,2.34,2.35,287315.0
2019-04-30,2.34,2.34,2.335,2.335,335406.0
2019-05-01,2.355,2.355,2.35,2.355,284255.0
2019-05-02,2.34,2.35,2.34,2.34,321526.0
2019-05-03,2.34,2.35,2.34,2.35,455358.0
2019-05-06,2.35,2.355,2.34,2.355,190794.0
2019-05-07,2.355,2.365,2.34,2.35,456741.0
2019-05-08,2.335,2.34,2.325,2.335,310709.0
2019-05-09,2.325,2.335,2.32,2.335,255231.0
2019-05-10,2.325,2.335,2.325,2.335,236343.0
2019-05-13,2.34,2.35,2.34,2.35,324572.0
2019-05-14,2.34,2.355,2.34,2.355,166030.0
2019-05-15,2.355,2.355,2.34,2.35,308313.0
2019-05-16,2.34,2.355,2.34,2.355,182355.0
2019-05-17,2.37,2.38,2.37,2.38,236257.0
2019-05-20,2.38,2.38,2.365,2.37,407323.0
2019-05-21,2.365,2.37,2.355,2.365,315015.0
2019-05-22,2.38,2.38,2.365,2.37,209589.0
2019-05-23,2.37,2.39,2.37,2.38,342447.0
2019-05-24,2.38,2.395,2.38,2.38,414509.0
2019-05-27,2.395,2.395,2.38,2.39,450454.0
2019-05-28,2.39,2.395,2.38,2.395,448061.0
2019-05-29,2.38,2.38,2.365,2.37,514828.0
2019-05-30,2.355,2.355,2.35,2.355,339329.0
2019-05-31,2.355,2.37,2.35,2.365,334007.0
2019-06-03,2.365,2.365,2.355,2.365,413339.0
2019-06-04,2.37,2.39,2.365,2.365,602764.0
2019-06-05,2.38,2.39,2.37,2.38,455098.0
2019-06-06,2.395,2.41,2.395,2.405,261031.0
2019-06-07,2.42,2.42,2.41,2.42,394377.0
2019-06-11,2.425,2.435,2.425,2.435,401250.0
2019-06-12,2.435,2.44,2.425,2.435,377740.0
2019-06-13,2.45,2.45,2.44,2.45,264959.0
2019-06-14,2.45,2.45,2.44,2.45,389965.0
2019-06-17,2.455,2.455,2.45,2.45,510640.0
2019-06-18,2.45,2.455,2.44,2.44,452987.0
2019-06-19,2.475,2.48,2.465,2.48,293384.0
2019-06-20,2.495,2.51,2.495,2.505,847320.0
2019-06-21,2.51,2.51,2.495,2.495,448633.0
2019-06-24,2.505,2.51,2.495,2.505,365950.0
2019-06-25,2.495,2.505,2.495,2.495,448101.0
2019-06-26,2.495,2.495,2.48,2.495,278146.0
2019-06-27,2.465,2.465,2.45,2.455,454543.0
2019-06-28,2.46,2.46,2.44,2.44,247492.0
2019-07-01,2.465,2.475,2.46,2.465,754972.0
2019-07-02,2.465,2.475,2.46,2.465,341973.0
2019-07-03,2.48,2.49,2.48,2.49,589695.0
2019-07-04,2.515,2.515,2.495,2.515,455081.0
2019-07-05,2.515,2.515,2.505,2.515,621279.0
2019-07-08,2.505,2.505,2.49,2.495,444913.0
2019-07-09,2.49,2.495,2.49,2.495,386364.0
2019-07-10,2.495,2.505,2.495,2.505,316863.0
2019-07-11,2.505,2.515,2.495,2.505,467897.0
2019-07-12,2.505,2.505,2.495,2.505,255491.0
2019-07-15,2.495,2.505,2.48,2.495,377763.0
2019-07-16,2.495,2.495,2.48,2.48,527994.0
2019-07-17,2.49,2.505,2.49,2.505,380546.0
2019-07-18,2.495,2.495,2.49,2.495,258723.0
2019-07-19,2.505,2.515,2.505,2.515,573775.0
2019-07-22,2.48,2.495,2.48,2.49,547931.0
2019-07-23,2.49,2.49,2.48,2.49,440366.0
2019-07-24,2.49,2.495,2.48,2.49,506089.0
2019-07-25,2.495,2.495,2.49,2.495,857385.0
2019-07-26,2.49,2.49,2.48,2.48,451737.0
2019-07-29,2.49,2.495,2.48,2.48,614772.0
2019-07-30,2.505,2.505,2.49,2.495,717851.0
2019-07-31,2.49,2.49,2.48,2.48,518270.0
2019-08-01,2.48,2.49,2.475,2.49,478112.0
2019-08-02,2.505,2.515,2.495,2.505,779174.0
2019-08-05,2.49,2.49,2.48,2.48,796945.0
2019-08-06,2.45,2.46,2.435,2.45,781876.0
2019-08-07,2.46,2.465,2.45,2.465,646103.0
2019-08-08,2.465,2.475,2.46,2.475,1131800.0
2019-08-09,2.49,2.495,2.48,2.49,599696.0
2019-08-12,2.48,2.49,2.475,2.48,433268.0
2019-08-13,2.48,2.495,2.475,2.49,562265.0
2019-08-14,2.495,2.495,2.48,2.49,443381.0
2019-08-15,2.46,2.465,2.44,2.46,473804.0
2019-08-16,2.46,2.475,2.46,2.465,374166.0
2019-08-19,2.495,2.495,2.48,2.49,476711.0
2019-08-20,2.495,2.515,2.495,2.505,642164.0
2019-08-21,2.495,2.495,2.49,2.495,365131.0
2019-08-22,2.515,2.52,2.505,2.52,329564.0
2019-08-23,2.495,2.505,2.495,2.505,407455.0
2019-08-26,2.48,2.48,2.475,2.48,543368.0
2019-08-27,2.49,2.495,2.49,2.49,419532.0
2019-08-28,2.505,2.505,2.495,2.505,553453.0
2019-08-29,2.515,2.515,2.495,2.505,441830.0
2019-08-30,2.53,2.535,2.52,2.53,369818.0
2019-09-02,2.52,2.52,2.515,2.52,278830.0
2019-09-03,2.52,2.535,2.52,2.53,346849.0
2019-09-04,2.53,2.535,2.52,2.53,488733.0
2019-09-05,2.545,2.545,2.535,2.545,498260.0
2019-09-06,2.545,2.545,2.53,2.53,435206.0
2019-09-09,2.53,2.53,2.52,2.53,678724.0
2019-09-10,2.505,2.505,2.49,2.495,521883.0
2019-09-11,2.495,2.495,2.49,2.49,361746.0
2019-09-12,2.495,2.505,2.495,2.505,253177.0
2019-09-13,2.515,2.515,2.51,2.515,225345.0
2019-09-16,2.495,2.495,2.49,2.495,294001.0
2019-09-17,2.49,2.49,2.48,2.49,560647.0
2019-09-18,2.495,2.515,2.495,2.495,405200.0
2019-09-19,2.52,2.52,2.515,2.52,340066.0
2019-09-20,2.53,2.535,2.52,2.53,843508.0
2019-09-23,2.535,2.535,2.53,2.535,421120.0
2019-09-24,2.53,2.53,2.52,2.53,275407.0
2019-09-25,2.545,2.545,2.535,2.545,587873.0
2019-09-26,2.545,2.545,2.52,2.535,330541.0
2019-09-27,2.55,2.56,2.545,2.545,498745.0
2019-09-30,2.55,2.55,2.545,2.545,368491.0
2019-10-01,2.55,2.57,2.55,2.56,528086.0
2019-10-02,2.55,2.55,2.53,2.545,631681.0
2019-10-03,2.505,2.515,2.495,2.505,692244.0
2019-10-04,2.515,2.52,2.505,2.515,473888.0
2019-10-07,2.535,2.535,2.53,2.535,290272.0
2019-10-08,2.535,2.545,2.53,2.535,544423.0
2019-10-09,2.52,2.53,2.515,2.53,338402.0
2019-10-10,2.535,2.535,2.52,2.53,341536.0
2019-10-11,2.535,2.535,2.52,2.52,675703.0
2019-10-14,2.535,2.535,2.53,2.535,609225.0
2019-10-15,2.53,2.535,2.53,2.535,388282.0
2019-10-16,2.535,2.535,2.535,2.535,527042.0
2019-10-17,2.535,2.545,2.535,2.535,241639.0
2019-10-18,2.545,2.55,2.535,2.545,451091.0
2019-10-21,2.545,2.545,2.535,2.545,533080.0
2019-10-22,2.545,2.55,2.535,2.545,382010.0
2019-10-23,2.55,2.56,2.545,2.55,1263051.0
2019-10-24,2.55,2.55,2.545,2.545,381284.0
2019-10-25,2.57,2.57,2.55,2.56,304486.0
2019-10-28,2.55,2.55,2.545,2.55,486567.0
2019-10-29,2.545,2.545,2.535,2.535,847776.0
2019-10-30,2.535,2.55,2.535,2.545,708186.0
2019-10-31,2.545,2.55,2.535,2.545,754934.0
2019-11-01,2.55,2.57,2.545,2.56,1016935.0
2019-11-04,2.575,2.575,2.57,2.575,713462.0
2019-11-05,2.55,2.56,2.545,2.55,1608009.0
2019-11-06,2.545,2.545,2.52,2.52,522583.0
2019-11-07,2.52,2.545,2.52,2.535,446606.0
2019-11-08,2.53,2.53,2.515,2.52,508873.0
2019-11-11,2.52,2.52,2.515,2.52,616834.0
2019-11-12,2.52,2.53,2.515,2.52,387907.0
2019-11-13,2.53,2.53,2.515,2.515,386988.0
2019-11-14,2.53,2.535,2.53,2.535,476667.0
2019-11-15,2.535,2.545,2.53,2.53,741136.0
2019-11-18,2.55,2.56,2.545,2.55,358208.0
2019-11-19,2.56,2.56,2.55,2.55,464973.0
2019-11-20,2.55,2.55,2.535,2.545,792964.0
2019-11-21,2.55,2.56,2.545,2.545,461785.0
2019-11-22,2.545,2.545,2.535,2.545,593314.0
2019-11-25,2.515,2.55,2.515,2.55,1331733.0
2019-11-26,2.55,2.55,2.545,2.55,485654.0
2019-11-27,2.57,2.57,2.56,2.57,683564.0
2019-11-28,2.57,2.575,2.56,2.57,901857.0
2019-11-29,2.57,2.57,2.56,2.56,484581.0
2019-12-02,2.56,2.57,2.55,2.56,737897.0
2019-12-03,2.53,2.53,2.515,2.52,1054917.0
2019-12-04,2.52,2.52,2.515,2.515,538565.0
2019-12-05,2.535,2.535,2.53,2.535,600127.0
2019-12-06,2.535,2.545,2.53,2.535,712372.0
2019-12-09,2.545,2.55,2.535,2.545,889476.0
2019-12-10,2.545,2.545,2.53,2.535,572874.0
2019-12-11,2.545,2.545,2.535,2.545,459682.0
2019-12-12,2.55,2.56,2.545,2.56,391829.0
2019-12-13,2.545,2.55,2.53,2.535,1329062.0
2019-12-16,2.545,2.56,2.545,2.56,460162.0
2019-12-17,2.575,2.585,2.57,2.57,742649.0
2019-12-18,2.57,2.585,2.57,2.585,440911.0
2019-12-19,2.59,2.6,2.585,2.59,440492.0
2019-12-20,2.59,2.6,2.59,2.6,514244.0
2019-12-23,2.615,2.615,2.605,2.615,356341.0
2019-12-24,2.605,2.605,2.6,2.6,242995.0
2019-12-27,2.615,2.615,2.605,2.605,203652.0
2019-12-30,2.615,2.615,2.6,2.605,207898.0
2019-12-31,2.605,2.605,2.585,2.585,347900.0
2020-01-02,2.595,2.595,2.59,2.595,181536.0
2020-01-03,2.58,2.59,2.58,2.58,129962.0
2020-01-06,2.575,2.58,2.565,2.58,275093.0
2020-01-07,2.575,2.58,2.575,2.58,453432.0
2020-01-08,2.58,2.58,2.565,2.575,395746.0
2020-01-09,2.59,2.595,2.58,2.59,685396.0
2020-01-10,2.595,2.62,2.59,2.595,231979.0
2020-01-13,2.595,2.605,2.59,2.59,599514.0
2020-01-14,2.615,2.62,2.615,2.615,588034.0
2020-01-15,2.635,2.635,2.62,2.635,413211.0
2020-01-16,2.645,2.66,2.635,2.645,644360.0
2020-01-17,2.645,2.66,2.645,2.66,394092.0
2020-01-20,2.66,2.67,2.655,2.66,451503.0
2020-01-21,2.66,2.66,2.645,2.655,413345.0
2020-01-22,2.655,2.66,2.655,2.66,307914.0
2020-01-23,2.66,2.66,2.655,2.66,313564.0
2020-01-24,2.67,2.675,2.66,2.67,459152.0
2020-01-28,2.655,2.655,2.635,2.655,406623.0
2020-01-29,2.67,2.675,2.66,2.67,556763.0
2020-01-30,2.675,2.675,2.66,2.66,515941.0
2020-01-31,2.685,2.69,2.675,2.685,543931.0
2020-02-03,2.67,2.67,2.66,2.67,480654.0
2020-02-04,2.675,2.685,2.67,2.685,378143.0
2020-02-05,2.685,2.7,2.685,2.69,586120.0
2020-02-06,2.71,2.71,2.7,2.71,589012.0
2020-02-07,2.7,2.71,2.7,2.7,337063.0
2020-02-10,2.7,2.7,2.69,2.7,582855.0
2020-02-11,2.71,2.71,2.7,2.7,512367.0
2020-02-12,2.715,2.725,2.715,2.725,424066.0
2020-02-13,2.725,2.725,2.715,2.725,597183.0
2020-02-14,2.715,2.73,2.715,2.73,613410.0
2020-02-17,2.74,2.75,2.73,2.75,693762.0
2020-02-18,2.75,2.75,2.725,2.74,783738.0
2020-02-19,2.74,2.75,2.74,2.75,983629.0
2020-02-20,2.75,2.75,2.74,2.75,516137.0
2020-02-21,2.74,2.75,2.73,2.74,903871.0
2020-02-24,2.73,2.73,2.71,2.71,944494.0
2020-02-25,2.67,2.675,2.655,2.655,953888.0
2020-02-26,2.615,2.615,2.59,2.605,1032394.0
2020-02-27,2.59,2.595,2.58,2.59,626559.0
2020-02-28,2.51,2.51,2.485,2.485,793215.0
2020-03-02,2.43,2.43,2.405,2.43,633910.0
2020-03-03,2.485,2.5,2.485,2.495,1099364.0
2020-03-04,2.485,2.495,2.47,2.485,700274.0
2020-03-05,2.555,2.565,2.55,2.55,753013.0
2020-03-06,2.525,2.525,2.5,2.5,769319.0
2020-03-09,2.475,2.475,2.43,2.44,317039.0
2020-03-10,2.34,2.38,2.31,2.38,895264.0
2020-03-11,2.35,2.36,2.335,2.34,2356683.0
2020-03-12,2.285,2.285,2.23,2.26,379339.0
2020-03-13,2.08,2.095,2.005,2.085,1229915.0
2020-03-16,2.07,2.145,2.03,2.135,341241.0
2020-03-17,1.945,2.005,1.91,2.005,937778.0
2020-03-18,2.07,2.08,2.03,2.07,2262248.0
2020-03-19,2.03,2.065,1.99,2.03,497989.0
2020-03-20,2.0,2.0,1.95,2.0,347471.0
2020-03-23,1.93,1.935,1.815,1.865,434073.0
2020-03-24,1.85,1.88,1.83,1.865,203084.0
2020-03-25,1.96,2.0,1.935,1.96,462727.0
2020-03-26,2.025,2.04,2.005,2.04,342385.0
2020-03-27,2.105,2.125,2.065,2.065,423993.0
2020-03-30,2.095,2.105,2.045,2.105,341721.0
2020-03-31,2.135,2.16,2.135,2.135,316459.0
2020-04-01,2.12,2.125,2.105,2.12,669938.0
2020-04-02,2.055,2.065,2.025,2.055,186325.0
2020-04-03,2.085,2.085,2.03,2.07,173133.0
2020-04-06,2.07,2.11,2.04,2.105,101086.0
2020-04-07,2.12,2.125,2.11,2.12,1099666.0
2020-04-08,2.105,2.11,2.065,2.105,337766.0
2020-04-09,2.145,2.16,2.12,2.16,465104.0
2020-04-14,2.185,2.205,2.165,2.2,235265.0
2020-04-15,2.24,2.245,2.22,2.24,361430.0
2020-04-16,2.19,2.19,2.175,2.185,377532.0
2020-04-17,2.19,2.255,2.165,2.185,852718.0
2020-04-20,2.23,2.24,2.215,2.23,226791.0
2020-04-21,2.19,2.2,2.16,2.175,236057.0
2020-04-22,2.15,2.16,2.145,2.16,290975.0
2020-04-23,2.19,2.19,2.165,2.19,356970.0
2020-04-24,2.15,2.185,2.15,2.185,152140.0
2020-04-27,2.19,2.2,2.175,2.185,632179.0
2020-04-28,2.215,2.22,2.19,2.19,259889.0
2020-04-29,2.23,2.245,2.22,2.24,438363.0
2020-04-30,2.24,2.255,2.22,2.245,535687.0
2020-05-01,2.215,2.215,2.2,2.215,566398.0
2020-05-04,2.19,2.2,2.175,2.2,464918.0
2020-05-05,2.185,2.19,2.165,2.19,895118.0
2020-05-06,2.2,2.205,2.185,2.2,583421.0
2020-05-07,2.16,2.165,2.15,2.15,436081.0
2020-05-08,2.16,2.175,2.16,2.175,544733.0
2020-05-11,2.175,2.2,2.165,2.185,413679.0
2020-05-12,2.185,2.19,2.165,2.185,346689.0
2020-05-13,2.165,2.165,2.15,2.165,329760.0
2020-05-14,2.15,2.15,2.135,2.15,359211.0
2020-05-15,2.145,2.145,2.125,2.145,206118.0
2020-05-18,2.135,2.145,2.135,2.145,367195.0
2020-05-19,2.205,2.205,2.19,2.19,458450.0
2020-05-20,2.19,2.19,2.175,2.19,178816.0
2020-05-21,2.205,2.205,2.19,2.205,403629.0
2020-05-22,2.19,2.19,2.16,2.175,376212.0
2020-05-25,2.2,2.215,2.2,2.215,420318.0
2020-05-26,2.22,2.255,2.215,2.23,322725.0
2020-05-27,2.245,2.245,2.23,2.24,734215.0
2020-05-28,2.255,2.27,2.245,2.26,628245.0
2020-05-29,2.285,2.285,2.27,2.285,412492.0
2020-06-01,2.285,2.295,2.28,2.28,367263.0
2020-06-02,2.3,2.32,2.3,2.32,608143.0
2020-06-03,2.335,2.34,2.325,2.34,292645.0
2020-06-04,2.365,2.375,2.35,2.365,297753.0
2020-06-05,2.34,2.34,2.325,2.335,150896.0
2020-06-09,2.35,2.38,2.35,2.375,386594.0
2020-06-10,2.35,2.36,2.34,2.34,355684.0
2020-06-11,2.34,2.34,2.31,2.31,256929.0
2020-06-12,2.255,2.26,2.23,2.26,535281.0
2020-06-15,2.24,2.255,2.24,2.24,370024.0
2020-06-16,2.255,2.295,2.255,2.285,472453.0
2020-06-17,2.3,2.3,2.295,2.295,285186.0
2020-06-18,2.3,2.31,2.285,2.31,294685.0
2020-06-19,2.31,2.32,2.3,2.31,307543.0
2020-06-22,2.295,2.3,2.28,2.28,2752239.0
2020-06-23,2.27,2.295,2.26,2.285,258002.0
2020-06-24,2.28,2.285,2.27,2.28,284325.0
2020-06-25,2.245,2.245,2.23,2.24,380481.0
2020-06-26,2.24,2.245,2.23,2.23,231469.0
2020-06-29,2.23,2.23,2.205,2.205,398830.0
2020-06-30,2.23,2.255,2.23,2.255,275339.0
2020-07-01,2.265,2.28,2.245,2.265,445596.0
2020-07-02,2.28,2.285,2.265,2.265,216660.0
2020-07-03,2.305,2.31,2.285,2.305,181863.0
2020-07-06,2.295,2.295,2.28,2.295,183625.0
2020-07-07,2.295,2.305,2.285,2.305,541307.0
2020-07-08,2.28,2.28,2.265,2.27,227005.0
2020-07-09,2.265,2.28,2.265,2.27,223258.0
2020-07-10,2.255,2.255,2.23,2.255,355334.0
2020-07-13,2.255,2.265,2.245,2.265,240318.0
2020-07-14,2.245,2.27,2.24,2.265,377961.0
2020-07-15,2.27,2.285,2.27,2.28,325184.0
2020-07-16,2.295,2.295,2.265,2.27,413634.0
2020-07-17,2.285,2.295,2.28,2.285,215455.0
2020-07-20,2.285,2.31,2.28,2.305,370501.0
2020-07-21,2.305,2.305,2.28,2.305,235086.0
2020-07-22,2.305,2.31,2.285,2.295,437164.0
2020-07-23,2.295,2.31,2.285,2.31,328628.0
2020-07-24,2.295,2.305,2.285,2.295,208217.0
2020-07-27,2.285,2.295,2.265,2.265,434153.0
2020-07-28,2.27,2.285,2.27,2.285,263053.0
2020-07-29,2.305,2.31,2.295,2.31,324702.0
2020-07-30,2.32,2.345,2.305,2.31,253914.0
2020-07-31,2.28,2.295,2.27,2.28,517453.0
2020-08-03,2.28,2.28,2.27,2.28,286306.0
2020-08-04,2.28,2.285,2.27,2.28,622837.0
2020-08-05,2.295,2.295,2.27,2.285,372276.0
2020-08-06,2.28,2.285,2.27,2.28,376067.0
2020-08-07,2.28,2.285,2.27,2.27,521213.0
2020-08-10,2.295,2.305,2.28,2.305,469477.0
2020-08-11,2.305,2.31,2.305,2.31,276934.0
2020-08-12,2.305,2.31,2.295,2.305,378319.0
2020-08-13,2.31,2.33,2.305,2.32,491288.0
2020-08-14,2.305,2.31,2.295,2.295,380801.0
2020-08-17,2.295,2.295,2.27,2.285,669865.0
2020-08-18,2.28,2.285,2.27,2.285,420078.0
2020-08-19,2.28,2.28,2.265,2.28,391466.0
2020-08-20,2.27,2.27,2.255,2.27,661846.0
2020-08-21,2.255,2.265,2.255,2.265,713322.0
2020-08-24,2.265,2.27,2.255,2.27,744826.0
2020-08-25,2.27,2.285,2.27,2.28,433807.0
2020-08-26,2.27,2.27,2.265,2.27,437912.0
2020-08-27,2.255,2.265,2.245,2.245,492744.0
2020-08-28,2.265,2.265,2.245,2.245,331584.0
2020-08-31,2.265,2.265,2.245,2.265,419425.0
2020-09-01,2.265,2.27,2.245,2.265,435005.0
2020-09-02,2.245,2.27,2.245,2.265,546289.0
2020-09-03,2.295,2.305,2.28,2.285,374960.0
2020-09-04,2.27,2.285,2.27,2.285,344583.0
2020-09-07,2.265,2.265,2.245,2.245,466339.0
2020-09-08,2.255,2.27,2.255,2.255,429164.0
2020-09-09,2.24,2.255,2.23,2.245,1266821.0
2020-09-10,2.27,2.27,2.255,2.27,671969.0
2020-09-11,2.245,2.265,2.24,2.245,363649.0
2020-09-14,2.255,2.27,2.24,2.27,366699.0
2020-09-15,2.265,2.27,2.255,2.27,681557.0
2020-09-16,2.27,2.28,2.27,2.28,577331.0
2020-09-17,2.28,2.28,2.27,2.28,701878.0
2020-09-18,2.27,2.27,2.255,2.255,488790.0
2020-09-21,2.24,2.24,2.23,2.23,367794.0
2020-09-22,2.215,2.215,2.195,2.215,365735.0
2020-09-23,2.22,2.24,2.215,2.24,301367.0
2020-09-24,2.22,2.23,2.205,2.22,559214.0
2020-09-25,2.23,2.24,2.215,2.23,513421.0
2020-09-28,2.265,2.265,2.245,2.265,323668.0
2020-09-29,2.265,2.265,2.255,2.265,354208.0
2020-09-30,2.255,2.265,2.245,2.245,482195.0
2020-10-01,2.245,2.265,2.24,2.255,313018.0
2020-10-02,2.255,2.265,2.24,2.255,419131.0
2020-10-05,2.27,2.28,2.265,2.28,179903.0
2020-10-06,2.285,2.285,2.28,2.285,263628.0
2020-10-07,2.27,2.305,2.27,2.295,473775.0
2020-10-08,2.295,2.295,2.28,2.285,416324.0
2020-10-09,2.305,2.31,2.285,2.305,487613.0
2020-10-12,2.295,2.295,2.285,2.295,381473.0
2020-10-13,2.295,2.32,2.295,2.305,320833.0
2020-10-14,2.295,2.305,2.285,2.305,355601.0
2020-10-15,2.305,2.31,2.295,2.305,358416.0
2020-10-16,2.305,2.305,2.285,2.285,567270.0
2020-10-19,2.295,2.305,2.285,2.305,425815.0
2020-10-20,2.295,2.305,2.285,2.285,496480.0
2020-10-21,2.295,2.32,2.295,2.31,1043442.0
2020-10-22,2.285,2.305,2.28,2.295,436223.0
2020-10-23,2.285,2.285,2.27,2.285,381814.0
2020-10-26,2.305,2.305,2.28,2.285,400097.0
2020-10-27,2.27,2.28,2.245,2.265,851320.0
2020-10-28,2.255,2.255,2.23,2.245,556609.0
2020-10-29,2.22,2.22,2.195,2.22,550475.0
2020-10-30,2.205,2.215,2.175,2.215,686748.0
2020-11-02,2.205,2.215,2.18,2.18,233518.0
2020-11-03,2.24,2.245,2.22,2.23,183795.0
2020-11-04,2.28,2.31,2.265,2.285,270568.0
2020-11-05,2.285,2.305,2.27,2.285,431106.0
2020-11-06,2.295,2.305,2.285,2.295,893236.0
2020-11-09,2.36,2.36,2.28,2.31,610502.0
2020-11-10,2.345,2.375,2.345,2.36,602960.0
2020-11-11,2.385,2.395,2.375,2.395,603627.0
2020-11-12,2.395,2.395,2.375,2.395,601936.0
2020-11-13,2.375,2.375,2.35,2.35,662657.0
2020-11-16,2.385,2.385,2.37,2.385,11904.0
2020-11-17,2.395,2.4,2.375,2.395,755938.0
2020-11-18,2.375,2.395,2.37,2.385,601054.0
2020-11-19,2.37,2.375,2.35,2.36,582453.0
2020-11-20,2.35,2.35,2.335,2.35,639382.0
2020-11-23,2.36,2.36,2.345,2.35,1136058.0
2020-11-24,2.35,2.36,2.345,2.36,893229.0
2020-11-25,2.42,2.42,2.35,2.36,660116.0
2020-11-26,2.37,2.37,2.35,2.35,740453.0
2020-11-27,2.36,2.37,2.35,2.36,429283.0
2020-11-30,2.36,2.36,2.345,2.345,460486.0
2020-12-01,2.33,2.335,2.32,2.335,541596.0
2020-12-02,2.335,2.345,2.33,2.335,564505.0
2020-12-03,2.345,2.345,2.33,2.33,1485224.0
2020-12-04,2.335,2.335,2.32,2.32,1689879.0
2020-12-07,2.33,2.33,2.305,2.31,468548.0
2020-12-08,2.31,2.33,2.31,2.32,387430.0
2020-12-09,2.33,2.335,2.32,2.33,584495.0
2020-12-10,2.32,2.32,2.305,2.31,541838.0
2020-12-11,2.32,2.32,2.305,2.305,496679.0
2020-12-14,2.37,2.37,2.305,2.31,447305.0
2020-12-15,2.305,2.305,2.295,2.295,608565.0
2020-12-16,2.31,2.33,2.31,2.32,637314.0
2020-12-17,2.31,2.31,2.295,2.305,671657.0
2020-12-18,2.33,2.33,2.305,2.32,510496.0
2020-12-21,2.305,2.305,2.285,2.295,566482.0
2020-12-22,2.27,2.28,2.265,2.27,698556.0
2020-12-23,2.27,2.27,2.265,2.265,398214.0
2020-12-24,2.28,2.28,2.265,2.28,192026.0
2020-12-29,2.295,2.31,2.285,2.285,244148.0
2020-12-30,2.295,2.305,2.295,2.295,153834.0
2020-12-31,2.305,2.305,2.285,2.285,144602.0
2021-01-04,2.31,2.31,2.295,2.305,291652.0
2021-01-05,2.295,2.295,2.285,2.285,472174.0
2021-01-06,2.285,2.285,2.28,2.28,227387.0
2021-01-07,2.31,2.31,2.295,2.305,259493.0
2021-01-08,2.31,2.31,2.28,2.28,399814.0
2021-01-11,2.305,2.31,2.28,2.285,1505580.0
2021-01-12,2.28,2.28,2.26,2.26,361104.0
2021-01-13,2.27,2.27,2.255,2.255,505020.0
2021-01-14,2.285,2.295,2.27,2.28,276437.0
2021-01-15,2.285,2.285,2.27,2.285,380421.0
2021-01-18,2.295,2.295,2.28,2.285,520552.0
2021-01-19,2.31,2.31,2.28,2.28,815571.0
2021-01-20,2.28,2.285,2.27,2.28,244095.0
2021-01-21,2.285,2.295,2.28,2.295,395456.0
2021-01-22,2.27,2.27,2.255,2.26,446466.0
2021-01-25,2.26,2.26,2.255,2.26,261337.0
2021-01-27,2.26,2.28,2.26,2.26,274012.0
2021-01-28,2.255,2.26,2.235,2.245,397368.0
2021-01-29,2.255,2.285,2.255,2.27,307918.0
2021-02-01,2.255,2.255,2.245,2.255,253704.0
2021-02-02,2.27,2.285,2.26,2.285,369367.0
2021-02-03,2.295,2.305,2.285,2.285,209747.0
2021-02-04,2.285,2.285,2.27,2.27,546371.0
2021-02-05,2.285,2.295,2.28,2.295,690676.0
2021-02-08,2.295,2.295,2.28,2.28,473910.0
2021-02-09,2.28,2.28,2.26,2.27,400865.0
2021-02-10,2.28,2.28,2.26,2.28,194716.0
2021-02-11,2.28,2.285,2.27,2.285,350547.0
2021-02-12,2.28,2.28,2.26,2.27,376606.0
2021-02-15,2.27,2.27,2.255,2.26,384268.0
2021-02-16,2.26,2.285,2.26,2.285,398415.0
2021-02-17,2.26,2.27,2.245,2.245,355598.0
2021-02-18,2.255,2.255,2.235,2.255,428076.0
2021-02-19,2.245,2.245,2.23,2.245,334051.0
2021-02-22,2.235,2.255,2.23,2.235,427175.0
2021-02-23,2.235,2.235,2.22,2.22,578661.0
2021-02-24,2.235,2.26,2.235,2.26,1435765.0
2021-02-25,2.245,2.245,2.235,2.245,408063.0
2021-02-26,2.21,2.235,2.21,2.235,353039.0
2021-03-01,2.21,2.22,2.195,2.21,831467.0
2021-03-02,2.23,2.23,2.21,2.22,819635.0
2021-03-03,2.21,2.22,2.205,2.22,514901.0
2021-03-04,2.205,2.205,2.18,2.18,288067.0
2021-03-05,2.205,2.21,2.185,2.195,313563.0
2021-03-08,2.21,2.23,2.205,2.205,333401.0
2021-03-09,2.22,2.245,2.22,2.23,438341.0
2021-03-10,2.245,2.255,2.235,2.255,387328.0
2021-03-11,2.26,2.27,2.26,2.27,373728.0
2021-03-12,2.27,2.28,2.26,2.28,343510.0
2021-03-15,2.295,2.295,2.28,2.285,263624.0
2021-03-16,2.305,2.32,2.305,2.32,335782.0
2021-03-17,2.32,2.32,2.305,2.31,382751.0
2021-03-18,2.31,2.31,2.285,2.285,438475.0
2021-03-19,2.285,2.295,2.28,2.28,321196.0
2021-03-22,2.285,2.305,2.285,2.295,214298.0
2021-03-23,2.305,2.305,2.295,2.305,238740.0
2021-03-24,2.32,2.32,2.305,2.32,308780.0
2021-03-25,2.335,2.335,2.32,2.32,297087.0
2021-03-26,2.33,2.345,2.33,2.345,400632.0
2021-03-29,2.355,2.355,2.335,2.355,238862.0
2021-03-30,2.37,2.38,2.355,2.36,435557.0
2021-03-31,2.355,2.37,2.355,2.36,340677.0
2021-04-01,2.36,2.37,2.36,2.36,445435.0
2021-04-06,2.385,2.41,2.38,2.385,573571.0
2021-04-07,2.385,2.395,2.38,2.395,210501.0
2021-04-08,2.395,2.395,2.38,2.395,343484.0
2021-04-09,2.385,2.395,2.385,2.395,296701.0
2021-04-12,2.385,2.405,2.38,2.395,269098.0
2021-04-13,2.385,2.395,2.38,2.395,746771.0
2021-04-14,2.385,2.405,2.38,2.395,265679.0
2021-04-15,2.405,2.41,2.385,2.395,291002.0
2021-04-16,2.41,2.42,2.405,2.41,330092.0
2021-04-19,2.43,2.43,2.41,2.41,264930.0
2021-04-20,2.42,2.435,2.42,2.435,403579.0
2021-04-21,2.435,2.445,2.43,2.435,370300.0
2021-04-22,2.43,2.445,2.43,2.445,360389.0
2021-04-23,2.445,2.445,2.43,2.445,583580.0
2021-04-26,2.43,2.445,2.43,2.445,188287.0
2021-04-27,2.435,2.435,2.42,2.42,395979.0
2021-04-28,2.43,2.43,2.42,2.43,465985.0
2021-04-29,2.43,2.43,2.42,2.43,461339.0
2021-04-30,2.435,2.435,2.43,2.435,211472.0
2021-05-03,2.445,2.455,2.445,2.445,597384.0
2021-05-04,2.46,2.46,2.445,2.445,472166.0
2021-05-05,2.455,2.46,2.445,2.46,804351.0
2021-05-06,2.455,2.455,2.435,2.445,229132.0
2021-05-07,2.46,2.46,2.445,2.46,225475.0
2021-05-10,2.46,2.47,2.455,2.46,332352.0
2021-05-11,2.47,2.48,2.46,2.48,523822.0
2021-05-12,2.455,2.455,2.435,2.445,323279.0
2021-05-13,2.435,2.445,2.42,2.43,480881.0
2021-05-14,2.445,2.445,2.43,2.445,556155.0
2021-05-17,2.46,2.46,2.455,2.455,230439.0
2021-05-18,2.445,2.445,2.435,2.445,393428.0
2021-05-19,2.435,2.435,2.42,2.43,389173.0
2021-05-20,2.42,2.43,2.41,2.41,410573.0
2021-05-21,2.43,2.445,2.43,2.445,246047.0
2021-05-24,2.445,2.455,2.435,2.445,323482.0
2021-05-25,2.445,2.455,2.445,2.445,826196.0
2021-05-26,2.435,2.435,2.43,2.435,413537.0
2021-05-27,2.435,2.445,2.435,2.435,307783.0
2021-05-28,2.435,2.445,2.43,2.435,252701.0
2021-05-31,2.445,2.455,2.435,2.455,195936.0
2021-06-01,2.445,2.445,2.43,2.435,292281.0
2021-06-02,2.445,2.46,2.435,2.455,303125.0
2021-06-03,2.455,2.47,2.455,2.47,313769.0
2021-06-04,2.47,2.48,2.46,2.48,294992.0
2021-06-07,2.48,2.48,2.46,2.47,213169.0
2021-06-08,2.47,2.485,2.47,2.48,448032.0
2021-06-09,2.48,2.48,2.47,2.47,459301.0
2021-06-10,2.485,2.495,2.485,2.485,248987.0
2021-06-11,2.485,2.495,2.485,2.495,278461.0
2021-06-15,2.505,2.53,2.495,2.505,498943.0
2021-06-16,2.505,2.52,2.505,2.51,411701.0
2021-06-17,2.495,2.555,2.485,2.505,298709.0
2021-06-18,2.505,2.52,2.505,2.505,721912.0
2021-06-21,2.48,2.48,2.455,2.46,440973.0
2021-06-22,2.48,2.485,2.47,2.48,380254.0
2021-06-23,2.48,2.48,2.46,2.46,486809.0
2021-06-24,2.445,2.445,2.435,2.435,300004.0
2021-06-25,2.455,2.46,2.445,2.46,405828.0
2021-06-28,2.46,2.47,2.46,2.47,393283.0
2021-06-29,2.46,2.46,2.455,2.455,391391.0
2021-06-30,2.445,2.445,2.435,2.445,345208.0
2021-07-01,2.435,2.445,2.43,2.435,467292.0
2021-07-02,2.435,2.455,2.435,2.455,295430.0
2021-07-05,2.455,2.485,2.455,2.47,569261.0
2021-07-06,2.485,2.485,2.47,2.48,507161.0
2021-07-07,2.48,2.495,2.47,2.485,238653.0
2021-07-08,2.495,2.515,2.495,2.515,296369.0
2021-07-09,2.485,2.485,2.47,2.48,453403.0
2021-07-12,2.48,2.495,2.48,2.495,706191.0
2021-07-13,2.505,2.515,2.505,2.515,304533.0
2021-07-14,2.505,2.505,2.485,2.495,347203.0
2021-07-15,2.505,2.52,2.505,2.515,892923.0
2021-07-16,2.505,2.52,2.505,2.515,410147.0
2021-07-19,2.53,2.53,2.515,2.53,426333.0
2021-07-20,2.485,2.495,2.48,2.485,641428.0
2021-07-21,2.495,2.495,2.48,2.485,557075.0
2021-07-22,2.485,2.485,2.48,2.485,330936.0
2021-07-23,2.495,2.495,2.48,2.495,757102.0
2021-07-26,2.515,2.515,2.505,2.515,347842.0
2021-07-27,2.515,2.515,2.495,2.505,810849.0
2021-07-28,2.52,2.53,2.515,2.52,934579.0
2021-07-29,2.515,2.52,2.515,2.52,454573.0
2021-07-30,2.52,2.52,2.505,2.515,506425.0
2021-08-02,2.52,2.52,2.505,2.52,466415.0
2021-08-03,2.52,2.52,2.505,2.52,617904.0
2021-08-04,2.52,2.53,2.515,2.53,424766.0
2021-08-05,2.52,2.53,2.515,2.53,556842.0
2021-08-06,2.53,2.54,2.52,2.54,320857.0
2021-08-09,2.54,2.545,2.52,2.52,326431.0
2021-08-10,2.54,2.54,2.515,2.52,506108.0
2021-08-11,2.515,2.53,2.515,2.52,418524.0
2021-08-12,2.53,2.545,2.53,2.545,203652.0
2021-08-13,2.54,2.555,2.54,2.545,506112.0
2021-08-16,2.545,2.565,2.545,2.555,496552.0
2021-08-17,2.555,2.565,2.555,2.565,311990.0
2021-08-18,2.555,2.575,2.545,2.575,456791.0
2021-08-19,2.565,2.565,2.545,2.565,289132.0
2021-08-20,2.565,2.575,2.555,2.565,200630.0
2021-08-23,2.575,2.58,2.565,2.575,329236.0
2021-08-24,2.575,2.575,2.565,2.575,487044.0
2021-08-25,2.555,2.555,2.545,2.555,500310.0
2021-08-26,2.545,2.545,2.53,2.54,507821.0
2021-08-27,2.53,2.545,2.52,2.54,328273.0
2021-08-30,2.545,2.545,2.53,2.54,388345.0
2021-08-31,2.54,2.555,2.54,2.545,256290.0
2021-09-01,2.545,2.555,2.54,2.555,399598.0
2021-09-02,2.565,2.58,2.565,2.58,218309.0
2021-09-03,2.59,2.6,2.575,2.58,460198.0
2021-09-06,2.555,2.575,2.555,2.565,559610.0
2021-09-07,2.575,2.575,2.555,2.565,270810.0
2021-09-08,2.545,2.555,2.54,2.555,389670.0
2021-09-09,2.58,2.58,2.555,2.575,363407.0
2021-09-10,2.545,2.545,2.53,2.53,423781.0
2021-09-13,2.52,2.52,2.505,2.515,636436.0
2021-09-14,2.52,2.53,2.515,2.515,483952.0
2021-09-15,2.515,2.52,2.505,2.52,276234.0
2021-09-16,2.515,2.515,2.505,2.505,457604.0
2021-09-17,2.515,2.515,2.505,2.505,373850.0
2021-09-20,2.495,2.495,2.48,2.495,253699.0
2021-09-21,2.495,2.495,2.48,2.495,301272.0
2021-09-22,2.505,2.505,2.485,2.505,297401.0
2021-09-23,2.505,2.505,2.495,2.495,355062.0
2021-09-24,2.495,2.495,2.48,2.485,589394.0
2021-09-27,2.485,2.485,2.48,2.48,450063.0
2021-09-28,2.47,2.48,2.46,2.48,575422.0
2021-09-29,2.455,2.455,2.435,2.435,355436.0
2021-09-30,2.455,2.48,2.455,2.46,392475.0
2021-10-01,2.455,2.455,2.435,2.445,358081.0
2021-10-04,2.455,2.46,2.455,2.455,159621.0
2021-10-05,2.47,2.48,2.46,2.47,1181931.0
2021-10-06,2.48,2.48,2.46,2.46,423553.0
2021-10-07,2.48,2.495,2.48,2.48,425841.0
2021-10-08,2.485,2.485,2.47,2.47,539623.0
2021-10-11,2.47,2.48,2.455,2.46,369929.0
2021-10-12,2.46,2.46,2.445,2.46,483307.0
2021-10-13,2.455,2.47,2.455,2.47,351986.0
2021-10-14,2.48,2.485,2.47,2.48,306012.0
2021-10-15,2.495,2.505,2.485,2.505,443849.0
2021-10-18,2.505,2.505,2.485,2.495,258035.0
2021-10-19,2.495,2.495,2.485,2.495,395367.0
2021-10-20,2.495,2.515,2.495,2.515,218824.0
2021-10-21,2.515,2.53,2.515,2.53,266912.0
2021-10-22,2.52,2.53,2.52,2.53,210360.0
2021-10-25,2.54,2.545,2.53,2.545,448159.0
2021-10-26,2.53,2.53,2.515,2.52,379444.0
2021-10-27,2.53,2.545,2.53,2.545,355294.0
2021-10-28,2.565,2.565,2.52,2.53,520314.0
2021-10-29,2.545,2.545,2.52,2.53,1911516.0
2021-11-01,2.52,2.54,2.52,2.52,391117.0
2021-11-02,2.54,2.545,2.53,2.54,279219.0
2021-11-03,2.545,2.545,2.53,2.54,301982.0
2021-11-04,2.54,2.545,2.53,2.53,359011.0
2021-11-05,2.54,2.54,2.53,2.53,279038.0
2021-11-08,2.54,2.555,2.54,2.545,598978.0
2021-11-09,2.54,2.54,2.52,2.54,509544.0
2021-11-10,2.53,2.54,2.52,2.52,436192.0
2021-11-11,2.54,2.555,2.53,2.555,390697.0
2021-11-12,2.54,2.54,2.52,2.54,294664.0
2021-11-15,2.53,2.53,2.515,2.53,338360.0
2021-11-16,2.53,2.545,2.53,2.545,234312.0
2021-11-17,2.53,2.54,2.515,2.53,537775.0
2021-11-18,2.52,2.54,2.52,2.53,498282.0
2021-11-19,2.53,2.53,2.515,2.515,2578257.0
2021-11-22,2.515,2.52,2.515,2.515,762504.0
2021-11-23,2.52,2.54,2.52,2.53,642976.0
2021-11-24,2.54,2.555,2.54,2.545,1605408.0
2021-11-25,2.555,2.555,2.545,2.555,476034.0
2021-11-26,2.555,2.555,2.54,2.555,368310.0
2021-11-29,2.505,2.52,2.495,2.515,531608.0
2021-11-30,2.515,2.515,2.505,2.515,446354.0
2021-12-01,2.485,2.485,2.47,2.48,268894.0
2021-12-02,2.48,2.48,2.46,2.48,221054.0
2021-12-03,2.505,2.515,2.485,2.495,494815.0
2021-12-06,2.52,2.53,2.505,2.52,482926.0
2021-12-07,2.545,2.555,2.54,2.545,667813.0
2021-12-08,2.565,2.58,2.555,2.565,413748.0
2021-12-09,2.565,2.575,2.555,2.565,457725.0
2021-12-10,2.555,2.565,2.545,2.545,518322.0
2021-12-13,2.555,2.58,2.555,2.565,521815.0
2021-12-14,2.565,2.58,2.565,2.575,562507.0
2021-12-15,2.565,2.575,2.555,2.565,343510.0
2021-12-16,2.58,2.59,2.575,2.58,382574.0
2021-12-17,2.59,2.605,2.59,2.59,532544.0
2021-12-20,2.575,2.58,2.565,2.565,463139.0
2021-12-21,2.59,2.6,2.575,2.58,482887.0
2021-12-22,2.58,2.6,2.575,2.58,507057.0
2021-12-23,2.6,2.605,2.59,2.6,288821.0
2021-12-24,2.6,2.615,2.6,2.615,157889.0
2021-12-29,2.63,2.64,2.625,2.64,96686.0
2021-12-30,2.64,2.65,2.64,2.64,86085.0
2021-12-31,2.64,2.66,2.64,2.65,60932.0
2022-01-04,2.65,2.655,2.64,2.65,196710.0
2022-01-05,2.65,2.655,2.64,2.64,134724.0
2022-01-06,2.64,2.64,2.615,2.615,229451.0
2022-01-07,2.615,2.63,2.615,2.63,212500.0
2022-01-10,2.63,2.64,2.615,2.63,196804.0
2022-01-11,2.605,2.62,2.605,2.615,212060.0
2022-01-12,2.605,2.605,2.585,2.605,153949.0
2022-01-13,2.605,2.615,2.595,2.605,323769.0
2022-01-14,2.615,2.62,2.605,2.62,173940.0
2022-01-17,2.615,2.615,2.595,2.605,352837.0
2022-01-18,2.605,2.615,2.595,2.595,318104.0
2022-01-19,2.595,2.595,2.57,2.585,233109.0
2022-01-20,2.58,2.585,2.57,2.57,364499.0
2022-01-21,2.57,2.595,2.57,2.585,320984.0
2022-01-24,2.585,2.595,2.56,2.585,231508.0
2022-01-25,2.56,2.56,2.52,2.525,414901.0
2022-01-27,2.545,2.545,2.52,2.52,452514.0
2022-01-28,2.525,2.56,2.525,2.56,310005.0
2022-01-31,2.57,2.585,2.56,2.585,160527.0
2022-02-01,2.585,2.585,2.57,2.58,343744.0
2022-02-02,2.57,2.595,2.57,2.595,313278.0
2022-02-03,2.615,2.615,2.595,2.615,229815.0
2022-02-04,2.615,2.615,2.58,2.585,230851.0
2022-02-07,2.58,2.58,2.55,2.58,371718.0
2022-02-08,2.56,2.57,2.55,2.55,494753.0
2022-02-09,2.57,2.585,2.57,2.585,358744.0
2022-02-10,2.595,2.615,2.585,2.595,284492.0
2022-02-11,2.56,2.57,2.55,2.56,741555.0
2022-02-14,2.545,2.55,2.535,2.545,635555.0
2022-02-15,2.525,2.535,2.51,2.51,262273.0
2022-02-16,2.525,2.535,2.52,2.525,296590.0
2022-02-17,2.545,2.545,2.535,2.545,411687.0
2022-02-18,2.55,2.55,2.525,2.535,292601.0
2022-02-21,2.525,2.545,2.52,2.545,350409.0
2022-02-22,2.49,2.52,2.485,2.5,801079.0
2022-02-23,2.52,2.52,2.49,2.49,458049.0
2022-02-24,2.485,2.49,2.44,2.455,320317.0
2022-02-25,2.485,2.485,2.45,2.475,574366.0
2022-02-28,2.5,2.535,2.475,2.485,245558.0
2022-03-01,2.525,2.545,2.525,2.525,324558.0
2022-03-02,2.535,2.535,2.5,2.51,2337553.0
2022-03-03,2.535,2.545,2.535,2.535,376246.0
2022-03-04,2.545,2.55,2.525,2.545,639154.0
2022-03-07,2.56,2.57,2.535,2.545,609072.0
2022-03-08,2.545,2.55,2.545,2.545,576454.0
2022-03-09,2.545,2.545,2.52,2.525,403847.0
2022-03-10,2.545,2.57,2.545,2.55,689156.0
2022-03-11,2.56,2.585,2.56,2.58,426429.0
2022-03-14,2.56,2.58,2.55,2.55,297546.0
2022-03-15,2.55,2.57,2.55,2.55,570835.0
2022-03-16,2.57,2.585,2.57,2.58,321558.0
2022-03-17,2.585,2.605,2.58,2.595,365166.0
2022-03-18,2.605,2.64,2.605,2.605,419239.0
2022-03-21,2.62,2.64,2.62,2.62,184284.0
2022-03-22,2.63,2.64,2.62,2.63,397474.0
2022-03-23,2.63,2.63,2.615,2.62,416146.0
2022-03-24,2.62,2.62,2.605,2.605,448275.0
2022-03-25,2.63,2.64,2.62,2.62,698488.0
2022-03-28,2.655,2.675,2.655,2.655,355742.0
2022-03-29,2.665,2.69,2.665,2.675,493772.0
2022-03-30,2.69,2.71,2.685,2.69,738301.0
2022-03-31,2.71,2.735,2.71,2.715,365272.0
2022-04-01,2.71,2.725,2.71,2.725,211686.0
2022-04-04,2.71,2.725,2.71,2.71,517122.0
2022-04-05,2.7,2.715,2.69,2.71,420053.0
2022-04-06,2.7,2.715,2.7,2.7,262734.0
2022-04-07,2.715,2.735,2.715,2.715,811970.0
2022-04-08,2.745,2.745,2.725,2.725,206673.0
2022-04-11,2.745,2.77,2.745,2.75,310504.0
2022-04-12,2.745,2.76,2.735,2.735,459366.0
2022-04-13,2.75,2.76,2.745,2.745,377053.0
2022-04-14,2.75,2.75,2.735,2.735,319845.0
2022-04-19,2.745,2.76,2.745,2.745,240742.0
2022-04-20,2.76,2.77,2.75,2.76,320943.0
2022-04-21,2.78,2.795,2.78,2.795,417879.0
2022-04-22,2.785,2.785,2.77,2.785,125275.0
2022-04-26,2.75,2.75,2.715,2.745,266365.0
2022-04-27,2.735,2.745,2.71,2.725,477122.0
2022-04-28,2.745,2.76,2.71,2.75,247440.0
2022-04-29,2.76,2.77,2.725,2.77,296825.0
2022-05-02,2.69,2.715,2.675,2.7,221139.0
2022-05-03,2.69,2.69,2.675,2.69,170637.0
2022-05-04,2.71,2.71,2.685,2.685,218742.0
2022-05-05,2.725,2.725,2.7,2.7,293072.0
2022-05-06,2.7,2.71,2.675,2.69,236130.0
2022-05-09,2.665,2.7,2.65,2.65,370761.0
2022-05-10,2.655,2.665,2.63,2.655,258875.0
2022-05-11,2.64,2.64,2.605,2.615,385163.0
2022-05-12,2.63,2.655,2.63,2.63,299093.0
2022-05-13,2.64,2.655,2.62,2.65,182187.0
2022-05-16,2.655,2.69,2.655,2.655,227717.0
2022-05-17,2.685,2.69,2.665,2.675,382770.0
2022-05-18,2.69,2.715,2.69,2.69,381957.0
2022-05-19,2.69,2.7,2.665,2.685,615694.0
2022-05-20,2.685,2.69,2.665,2.675,295890.0
2022-05-23,2.69,2.715,2.665,2.715,282290.0
2022-05-24,2.715,2.715,2.685,2.69,197311.0
2022-05-25,2.71,2.745,2.71,2.725,338179.0
2022-05-26,2.735,2.735,2.71,2.735,354435.0
2022-05-27,2.71,2.735,2.71,2.715,242562.0
2022-05-30,2.735,2.75,2.715,2.75,484372.0
2022-05-31,2.75,2.75,2.715,2.715,417953.0
2022-06-01,2.725,2.735,2.71,2.71,185876.0
2022-06-02,2.715,2.715,2.69,2.71,490969.0
2022-06-03,2.725,2.725,2.71,2.71,292948.0
2022-06-06,2.715,2.715,2.7,2.715,158447.0
2022-06-07,2.71,2.715,2.69,2.69,195136.0
2022-06-08,2.725,2.745,2.725,2.725,286201.0
2022-06-09,2.71,2.71,2.685,2.71,363152.0
2022-06-10,2.675,2.685,2.65,2.665,712479.0
2022-06-14,2.55,2.595,2.55,2.56,663919.0
2022-06-15,2.525,2.525,2.5,2.525,303599.0
2022-06-16,2.52,2.55,2.51,2.51,350236.0
2022-06-17,2.49,2.535,2.485,2.5,273257.0
2022-06-20,2.5,2.525,2.485,2.49,388583.0
2022-06-21,2.52,2.535,2.5,2.51,350658.0
2022-06-22,2.51,2.525,2.5,2.51,241806.0
2022-06-23,2.51,2.545,2.51,2.535,336236.0
2022-06-24,2.525,2.55,2.525,2.55,870935.0
2022-06-27,2.595,2.595,2.58,2.58,596740.0
2022-06-28,2.605,2.62,2.595,2.605,268145.0
2022-06-29,2.58,2.62,2.58,2.62,291270.0
2022-06-30,2.615,2.615,2.58,2.615,224280.0
2022-07-01,2.6,2.61,2.565,2.595,259628.0
2022-07-04,2.62,2.62,2.6,2.61,312572.0
2022-07-05,2.61,2.645,2.61,2.645,241487.0
2022-07-06,2.595,2.595,2.56,2.595,298734.0
2022-07-07,2.585,2.61,2.575,2.585,277552.0
2022-07-08,2.575,2.61,2.575,2.61,398110.0
2022-07-11,2.6,2.6,2.575,2.575,345121.0
2022-07-12,2.595,2.61,2.575,2.595,210348.0
2022-07-13,2.575,2.62,2.575,2.61,501220.0
2022-07-14,2.6,2.6,2.565,2.6,538626.0
2022-07-15,2.575,2.6,2.575,2.6,186243.0
2022-07-18,2.61,2.61,2.595,2.6,166756.0
2022-07-19,2.6,2.6,2.575,2.6,274148.0
2022-07-20,2.61,2.62,2.6,2.6,693965.0
2022-07-21,2.595,2.595,2.575,2.595,418924.0
2022-07-22,2.6,2.6,2.585,2.585,288653.0
2022-07-25,2.61,2.635,2.61,2.61,344269.0
2022-07-26,2.63,2.635,2.62,2.62,1181786.0
2022-07-27,2.635,2.665,2.635,2.645,317927.0
2022-07-28,2.655,2.655,2.635,2.635,223382.0
2022-07-29,2.68,2.69,2.665,2.675,1318851.0
2022-08-01,2.7,2.71,2.7,2.7,783884.0
2022-08-02,2.7,2.71,2.7,2.71,685304.0
2022-08-03,2.71,2.715,2.69,2.71,372673.0
2022-08-04,2.71,2.735,2.71,2.725,381370.0
2022-08-05,2.725,2.735,2.715,2.735,528628.0
2022-08-08,2.715,2.715,2.7,2.7,803954.0
2022-08-09,2.71,2.715,2.71,2.71,656250.0
2022-08-10,2.725,2.735,2.725,2.725,404671.0
2022-08-11,2.75,2.75,2.735,2.745,309938.0
2022-08-12,2.735,2.745,2.725,2.735,298536.0
2022-08-15,2.76,2.76,2.745,2.745,375636.0
2022-08-16,2.76,2.78,2.76,2.76,332568.0
2022-08-17,2.78,2.795,2.78,2.795,348909.0
2022-08-18,2.79,2.79,2.76,2.77,265364.0
2022-08-19,2.77,2.78,2.76,2.77,200400.0
2022-08-22,2.77,2.77,2.75,2.77,183949.0
2022-08-23,2.75,2.75,2.745,2.745,438104.0
2022-08-24,2.745,2.745,2.73,2.745,227504.0
2022-08-25,2.745,2.745,2.735,2.745,274052.0
2022-08-26,2.745,2.75,2.735,2.735,471562.0
2022-08-29,2.7,2.715,2.68,2.715,215141.0
2022-08-30,2.715,2.725,2.7,2.725,295930.0
2022-08-31,2.675,2.7,2.675,2.675,367497.0
2022-09-01,2.635,2.665,2.635,2.655,421671.0
2022-09-02,2.665,2.68,2.645,2.645,450685.0
2022-09-05,2.655,2.655,2.635,2.645,376187.0
2022-09-06,2.645,2.665,2.635,2.635,439956.0
2022-09-07,2.635,2.635,2.63,2.63,465162.0
2022-09-08,2.68,2.69,2.675,2.675,279052.0
2022-09-09,2.68,2.69,2.675,2.69,462092.0
2022-09-12,2.7,2.7,2.68,2.68,492075.0
2022-09-13,2.71,2.725,2.71,2.71,471868.0
2022-09-14,2.655,2.68,2.645,2.68,310033.0
2022-09-15,2.665,2.665,2.645,2.655,368246.0
2022-09-16,2.62,2.62,2.575,2.575,364011.0
2022-09-19,2.585,2.595,2.565,2.575,189059.0
2022-09-20,2.595,2.61,2.585,2.595,302184.0
2022-09-21,2.575,2.575,2.54,2.55,251553.0
2022-09-23,2.53,2.53,2.515,2.52,335646.0
2022-09-26,2.495,2.495,2.46,2.48,279377.0
2022-09-27,2.46,2.46,2.445,2.46,366335.0
2022-09-28,2.425,2.425,2.38,2.39,355808.0
2022-09-29,2.425,2.445,2.415,2.425,322496.0
2022-09-30,2.38,2.38,2.365,2.37,256515.0
2022-10-03,2.345,2.345,2.33,2.345,189615.0
2022-10-04,2.37,2.405,2.37,2.405,141872.0
2022-10-05,2.405,2.415,2.39,2.405,330895.0
2022-10-06,2.365,2.38,2.365,2.38,294193.0
2022-10-07,2.33,2.33,2.31,2.31,303330.0
2022-10-10,2.3,2.3,2.275,2.275,386502.0
2022-10-11,2.285,2.29,2.275,2.275,319015.0
2022-10-12,2.275,2.285,2.265,2.285,375640.0
2022-10-13,2.23,2.25,2.22,2.24,443727.0
2022-10-14,2.275,2.285,2.255,2.265,473252.0
2022-10-17,2.265,2.265,2.24,2.25,351342.0
2022-10-18,2.31,2.33,2.31,2.33,303552.0
2022-10-19,2.355,2.355,2.345,2.345,199816.0
2022-10-20,2.345,2.345,2.31,2.32,288202.0
2022-10-21,2.285,2.3,2.275,2.275,271916.0
2022-10-24,2.29,2.29,2.265,2.265,693924.0
2022-10-25,2.32,2.32,2.29,2.29,474121.0
2022-10-26,2.32,2.345,2.32,2.33,1087367.0
2022-10-27,2.38,2.39,2.355,2.37,484142.0
2022-10-28,2.38,2.4,2.37,2.38,415924.0
2022-10-31,2.425,2.435,2.405,2.415,510350.0
2022-11-01,2.415,2.435,2.415,2.415,285315.0
2022-11-02,2.435,2.445,2.425,2.425,359570.0
2022-11-03,2.415,2.415,2.4,2.405,681251.0
2022-11-04,2.405,2.405,2.4,2.4,349306.0
2022-11-07,2.45,2.45,2.435,2.435,373201.0
2022-11-08,2.425,2.425,2.405,2.425,486774.0
2022-11-09,2.46,2.46,2.425,2.425,554882.0
2022-11-10,2.425,2.425,2.415,2.415,585912.0
2022-11-11,2.515,2.52,2.515,2.52,477196.0
2022-11-14,2.515,2.52,2.495,2.495,311652.0
2022-11-15,2.495,2.495,2.485,2.485,557338.0
2022-11-16,2.495,2.505,2.495,2.495,597706.0
2022-11-17,2.505,2.52,2.505,2.505,659906.0
2022-11-18,2.485,2.495,2.48,2.48,229044.0
2022-11-21,2.515,2.53,2.515,2.515,318211.0
2022-11-22,2.54,2.55,2.54,2.55,521503.0
2022-11-23,2.55,2.56,2.55,2.56,398228.0
2022-11-24,2.565,2.575,2.56,2.575,335454.0
2022-11-25,2.575,2.585,2.575,2.575,345541.0
2022-11-28,2.585,2.595,2.575,2.575,393253.0
2022-11-29,2.565,2.575,2.56,2.575,515511.0
2022-11-30,2.55,2.56,2.55,2.56,428181.0
2022-12-01,2.585,2.595,2.575,2.575,459177.0
2022-12-02,2.585,2.595,2.575,2.585,634842.0
2022-12-05,2.585,2.585,2.565,2.565,283811.0
2022-12-06,2.56,2.565,2.55,2.56,351416.0
2022-12-07,2.55,2.55,2.53,2.54,685228.0
2022-12-08,2.53,2.54,2.53,2.53,351199.0
2022-12-09,2.55,2.56,2.54,2.54,460030.0
2022-12-12,2.55,2.56,2.55,2.55,396889.0
2022-12-13,2.575,2.585,2.565,2.565,391152.0
2022-12-14,2.595,2.6,2.585,2.585,328795.0
2022-12-15,2.585,2.585,2.575,2.575,2369296.0
2022-12-16,2.56,2.56,2.54,2.55,243844.0
2022-12-19,2.515,2.515,2.495,2.505,263717.0
2022-12-20,2.495,2.505,2.485,2.495,246633.0
2022-12-21,2.495,2.505,2.485,2.485,490595.0
2022-12-22,2.515,2.52,2.505,2.52,410947.0
2022-12-23,2.515,2.515,2.495,2.495,381872.0
2022-12-28,2.53,2.53,2.505,2.505,106165.0
2022-12-29,2.495,2.505,2.495,2.495,117172.0
2022-12-30,2.525,2.53,2.505,2.505,34022.0
2023-01-03,2.53,2.53,2.485,2.495,91120.0
2023-01-04,2.52,2.52,2.505,2.505,130001.0
2023-01-05,2.54,2.565,2.54,2.555,19352.0
2023-01-06,2.52,2.54,2.52,2.52,93247.0
2023-01-09,2.575,2.585,2.565,2.565,1371715.0
2023-01-10,2.575,2.575,2.565,2.565,301450.0
2023-01-11,2.575,2.575,2.565,2.565,170801.0
2023-01-12,2.595,2.6,2.595,2.595,262997.0
2023-01-13,2.61,2.61,2.6,2.6,237099.0
2023-01-16,2.6,2.61,2.595,2.61,1570056.0
2023-01-17,2.6,2.61,2.6,2.6,268494.0
2023-01-18,2.61,2.62,2.6,2.6,668509.0
2023-01-19,2.595,2.595,2.575,2.585,1046045.0
2023-01-20,2.585,2.585,2.565,2.565,684391.0
2023-01-23,2.595,2.6,2.575,2.585,1934921.0
2023-01-24,2.585,2.595,2.585,2.585,503380.0
2023-01-25,2.595,2.6,2.595,2.595,1094592.0
2023-01-27,2.595,2.6,2.59,2.595,562482.0
2023-01-30,2.6,2.6,2.585,2.595,2764677.0
2023-01-31,2.6,2.6,2.585,2.585,742187.0
2023-02-01,2.6,2.61,2.595,2.6,1022343.0
2023-02-02,2.61,2.62,2.6,2.61,968031.0
2023-02-03,2.64,2.645,2.64,2.64,681185.0
2023-02-06,2.63,2.63,2.6,2.6,575837.0
2023-02-07,2.61,2.62,2.61,2.61,568481.0
2023-02-08,2.61,2.61,2.6,2.6,571978.0
2023-02-09,2.595,2.595,2.585,2.585,489721.0
2023-02-10,2.585,2.585,2.575,2.575,785189.0
2023-02-13,2.585,2.595,2.575,2.595,489264.0
2023-02-14,2.6,2.61,2.6,2.6,912586.0
2023-02-15,2.595,2.6,2.585,2.585,416617.0
2023-02-16,2.595,2.62,2.595,2.6,387006.0
2023-02-17,2.595,2.595,2.575,2.575,594557.0
2023-02-20,2.585,2.59,2.585,2.585,546457.0
2023-02-21,2.585,2.595,2.575,2.585,236614.0
2023-02-22,2.565,2.565,2.555,2.555,540964.0
2023-02-23,2.55,2.555,2.54,2.54,351388.0
2023-02-24,2.555,2.555,2.54,2.54,493841.0
2023-02-27,2.54,2.54,2.52,2.535,315309.0
2023-02-28,2.55,2.55,2.53,2.54,797654.0
2023-03-01,2.53,2.53,2.52,2.52,593068.0
2023-03-02,2.505,2.505,2.495,2.495,428136.0
2023-03-03,2.53,2.53,2.51,2.51,468497.0
2023-03-06,2.54,2.55,2.54,2.54,439704.0
2023-03-07,2.53,2.55,2.53,2.55,250936.0
2023-03-08,2.52,2.52,2.51,2.51,442554.0
2023-03-09,2.53,2.55,2.53,2.53,371462.0
2023-03-10,2.52,2.53,2.51,2.51,367716.0
2023-03-13,2.53,2.545,2.51,2.54,280564.0
2023-03-14,2.54,2.54,2.51,2.52,370532.0
2023-03-15,2.54,2.55,2.53,2.54,702431.0
2023-03-16,2.52,2.54,2.52,2.52,264174.0
2023-03-17,2.55,2.565,2.54,2.54,425147.0
2023-03-20,2.51,2.51,2.505,2.505,324978.0
2023-03-21,2.53,2.54,2.52,2.52,593848.0
2023-03-22,2.52,2.53,2.51,2.51,429808.0
2023-03-23,2.475,2.51,2.475,2.51,566512.0
2023-03-24,2.495,2.495,2.475,2.485,227078.0
2023-03-27,2.505,2.505,2.485,2.495,267641.0
2023-03-28,2.495,2.51,2.485,2.505,650364.0
2023-03-29,2.505,2.51,2.495,2.495,401205.0
2023-03-30,2.53,2.55,2.53,2.54,420156.0
2023-03-31,2.555,2.575,2.55,2.555,376774.0
2023-04-03,2.565,2.585,2.565,2.565,483333.0
2023-04-04,2.555,2.565,2.55,2.565,402908.0
2023-04-05,2.555,2.585,2.555,2.565,308066.0
2023-04-06,2.6,2.62,2.6,2.6,302217.0
2023-04-11,2.63,2.63,2.62,2.62,433104.0
2023-04-12,2.64,2.64,2.62,2.62,569159.0
2023-04-13,2.64,2.64,2.62,2.62,421827.0
2023-04-14,2.63,2.645,2.62,2.63,777934.0
2023-04-17,2.62,2.62,2.6,2.6,602402.0
2023-04-18,2.62,2.63,2.61,2.62,832869.0
2023-04-19,2.62,2.63,2.6,2.61,557983.0
2023-04-20,2.645,2.655,2.64,2.655,465898.0
2023-04-21,2.64,2.655,2.64,2.64,322665.0
2023-04-24,2.64,2.645,2.64,2.64,202086.0
2023-04-26,2.645,2.655,2.645,2.645,854784.0
2023-04-27,2.63,2.64,2.63,2.63,293988.0
2023-04-28,2.645,2.645,2.64,2.64,444621.0
2023-05-01,2.645,2.655,2.645,2.645,347800.0
2023-05-02,2.645,2.655,2.64,2.64,325634.0
2023-05-03,2.6,2.61,2.6,2.6,476261.0
2023-05-04,2.62,2.62,2.61,2.61,405782.0
2023-05-05,2.62,2.63,2.62,2.62,336281.0
2023-05-08,2.64,2.645,2.64,2.64,392684.0
2023-05-09,2.64,2.645,2.63,2.645,225165.0
2023-05-10,2.645,2.655,2.64,2.64,397238.0
2023-05-11,2.64,2.655,2.64,2.655,354013.0
2023-05-12,2.64,2.64,2.62,2.63,526172.0
2023-05-15,2.64,2.645,2.64,2.64,643501.0
2023-05-16,2.64,2.64,2.62,2.62,574705.0
2023-05-17,2.6,2.61,2.595,2.6,614294.0
2023-05-18,2.6,2.61,2.6,2.6,570730.0
2023-05-19,2.585,2.595,2.585,2.585,398932.0
2023-05-22,2.595,2.595,2.585,2.585,407432.0
2023-05-23,2.585,2.595,2.585,2.595,344566.0
2023-05-24,2.585,2.585,2.565,2.565,295660.0
2023-05-25,2.55,2.55,2.54,2.54,413467.0
2023-05-26,2.53,2.54,2.51,2.54,520211.0
2023-05-29,2.54,2.54,2.52,2.53,452861.0
2023-05-30,2.53,2.54,2.52,2.54,366286.0
2023-05-31,2.53,2.54,2.53,2.53,325318.0
2023-06-01,2.54,2.54,2.53,2.53,342038.0
2023-06-02,2.53,2.54,2.52,2.53,413834.0
2023-06-05,2.565,2.565,2.55,2.55,211262.0
2023-06-06,2.565,2.565,2.55,2.55,494907.0
2023-06-07,2.565,2.565,2.55,2.565,532007.0
2023-06-08,2.565,2.575,2.565,2.565,266334.0
2023-06-09,2.565,2.575,2.555,2.555,348108.0
2023-06-13,2.555,2.565,2.55,2.55,298852.0
2023-06-14,2.555,2.555,2.54,2.55,372809.0
2023-06-15,2.555,2.565,2.555,2.555,303433.0
2023-06-16,2.575,2.595,2.565,2.595,460813.0
2023-06-19,2.585,2.595,2.585,2.585,442150.0
2023-06-20,2.585,2.595,2.575,2.575,363428.0
2023-06-21,2.575,2.585,2.565,2.575,341638.0
2023-06-22,2.555,2.565,2.555,2.555,265395.0
2023-06-23,2.55,2.555,2.54,2.54,386024.0
2023-06-26,2.53,2.53,2.51,2.51,298313.0
2023-06-27,2.52,2.53,2.52,2.53,493253.0
2023-06-28,2.53,2.555,2.53,2.555,436102.0
2023-06-29,2.555,2.555,2.54,2.54,297529.0
2023-06-30,2.55,2.55,2.53,2.54,251610.0
2023-07-03,2.555,2.565,2.535,2.545,526260.0
2023-07-04,2.575,2.575,2.555,2.565,331583.0
2023-07-05,2.575,2.575,2.555,2.575,277478.0
2023-07-06,2.555,2.555,2.545,2.545,375276.0
2023-07-07,2.535,2.535,2.52,2.52,387605.0
2023-07-10,2.51,2.52,2.5,2.5,499758.0
2023-07-11,2.5,2.51,2.5,2.51,287955.0
2023-07-12,2.535,2.545,2.53,2.535,187594.0
2023-07-13,2.555,2.555,2.545,2.545,371752.0
2023-07-14,2.555,2.575,2.555,2.565,424237.0
2023-07-17,2.565,2.565,2.545,2.545,246535.0
2023-07-18,2.545,2.545,2.53,2.535,267480.0
2023-07-19,2.53,2.545,2.53,2.53,385499.0
2023-07-20,2.555,2.565,2.555,2.555,334768.0
2023-07-21,2.585,2.595,2.575,2.575,330514.0
2023-07-24,2.585,2.6,2.585,2.585,212489.0
2023-07-25,2.62,2.695,2.575,2.575,332796.0
2023-07-26,2.595,2.6,2.585,2.6,357698.0
2023-07-27,2.6,2.61,2.595,2.595,348803.0
2023-07-28,2.595,2.595,2.575,2.575,265700.0
2023-07-31,2.575,2.575,2.565,2.565,381328.0
2023-08-01,2.565,2.575,2.565,2.565,534610.0
2023-08-02,2.545,2.545,2.535,2.535,377019.0
2023-08-03,2.535,2.535,2.52,2.52,236160.0
2023-08-04,2.49,2.49,2.48,2.48,475821.0
2023-08-07,2.48,2.48,2.475,2.475,470572.0
2023-08-08,2.48,2.48,2.475,2.475,318305.0
2023-08-09,2.48,2.49,2.475,2.49,434951.0
2023-08-10,2.48,2.5,2.475,2.48,439029.0
2023-08-11,2.49,2.535,2.48,2.48,534302.0
2023-08-14,2.49,2.535,2.475,2.49,439642.0
2023-08-15,2.48,2.48,2.465,2.465,544241.0
2023-08-16,2.435,2.445,2.435,2.435,386685.0
2023-08-17,2.425,2.435,2.415,2.415,734732.0
2023-08-18,2.415,2.415,2.4,2.4,552508.0
2023-08-21,2.41,2.445,2.4,2.4,397089.0
2023-08-22,2.4,2.41,2.39,2.39,556632.0
2023-08-23,2.4,2.41,2.39,2.41,674473.0
2023-08-24,2.41,2.425,2.41,2.41,536055.0
2023-08-25,2.41,2.415,2.41,2.41,670232.0
2023-08-28,2.415,2.435,2.415,2.435,481857.0
2023-08-29,2.445,2.445,2.425,2.425,366877.0
2023-08-30,2.445,2.455,2.445,2.445,580888.0
2023-08-31,2.455,2.455,2.435,2.445,367575.0
2023-09-01,2.435,2.435,2.425,2.425,412623.0
2023-09-04,2.425,2.425,2.415,2.415,446135.0
2023-09-05,2.415,2.435,2.415,2.415,484634.0
2023-09-06,2.41,2.41,2.39,2.39,384310.0
2023-09-07,2.38,2.4,2.38,2.39,392218.0
2023-09-08,2.415,2.415,2.4,2.4,1828265.0
2023-09-11,2.415,2.425,2.41,2.41,672408.0
2023-09-12,2.415,2.425,2.41,2.415,457927.0
2023-09-13,2.42,2.425,2.415,2.415,446655.0
2023-09-14,2.415,2.435,2.41,2.415,419734.0
2023-09-15,2.455,2.475,2.45,2.475,544063.0
2023-09-18,2.465,2.475,2.445,2.455,419135.0
2023-09-19,2.435,2.445,2.435,2.435,406883.0
2023-09-20,2.445,2.455,2.435,2.435,322599.0
2023-09-21,2.455,2.475,2.455,2.455,288304.0
2023-09-22,2.435,2.435,2.415,2.435,489718.0
2023-09-25,2.425,2.425,2.41,2.41,373435.0
2023-09-26,2.4,2.41,2.38,2.39,1664801.0
2023-09-27,2.37,2.38,2.355,2.37,453905.0
2023-09-28,2.355,2.36,2.345,2.345,529025.0
2023-09-29,2.345,2.345,2.325,2.325,341199.0
2023-10-02,2.345,2.36,2.345,2.345,320225.0
2023-10-03,2.295,2.305,2.29,2.29,559749.0
2023-10-04,2.28,2.29,2.27,2.27,659967.0
2023-10-05,2.29,2.295,2.28,2.29,330487.0
2023-10-06,2.29,2.295,2.28,2.28,350888.0
2023-10-09,2.29,2.295,2.28,2.295,869076.0
2023-10-10,2.305,2.325,2.305,2.305,569295.0
2023-10-11,2.345,2.355,2.335,2.355,433112.0
2023-10-12,2.38,2.38,2.36,2.37,240337.0
2023-10-13,2.355,2.355,2.335,2.345,583712.0
2023-10-16,2.345,2.355,2.345,2.345,497984.0
2023-10-17,2.36,2.37,2.36,2.36,400246.0
2023-10-18,2.37,2.38,2.36,2.36,319478.0
2023-10-19,2.355,2.355,2.325,2.335,415576.0
2023-10-20,2.315,2.335,2.305,2.315,459533.0
2023-10-23,2.305,2.315,2.295,2.295,629222.0
2023-10-24,2.305,2.305,2.29,2.29,341439.0
2023-10-25,2.305,2.325,2.305,2.305,440379.0
2023-10-26,2.305,2.325,2.295,2.325,316062.0
2023-10-27,2.315,2.335,2.315,2.335,268685.0
2023-10-30,2.315,2.315,2.305,2.315,416789.0
2023-10-31,2.315,2.335,2.315,2.315,498673.0
2023-11-01,2.335,2.355,2.335,2.335,363077.0
2023-11-02,2.37,2.37,2.355,2.36,435010.0
2023-11-03,2.4,2.41,2.4,2.4,310786.0
2023-11-06,2.435,2.44,2.41,2.41,1045890.0
2023-11-07,2.41,2.415,2.4,2.4,87161.0
2023-11-08,2.41,2.415,2.4,2.4,164309.0
2023-11-09,2.39,2.4,2.39,2.39,238510.0
2023-11-10,2.38,2.4,2.38,2.39,1175668.0
2023-11-13,2.39,2.41,2.39,2.39,450878.0
2023-11-14,2.41,2.41,2.39,2.4,239540.0
2023-11-15,2.445,2.465,2.445,2.465,268914.0
2023-11-16,2.475,2.475,2.455,2.455,772269.0
2023-11-17,2.475,2.48,2.465,2.48,394167.0
2023-11-20,2.48,2.49,2.475,2.475,353945.0
2023-11-21,2.475,2.49,2.475,2.475,291004.0
2023-11-22,2.49,2.49,2.475,2.475,380086.0
2023-11-23,2.48,2.49,2.48,2.48,311337.0
2023-11-24,2.5,2.5,2.48,2.48,521733.0
2023-11-27,2.49,2.5,2.48,2.49,600959.0
2023-11-28,2.49,2.5,2.48,2.49,876313.0
2023-11-29,2.5,2.52,2.5,2.5,625118.0
2023-11-30,2.51,2.52,2.5,2.51,1253443.0
2023-12-01,2.52,2.53,2.51,2.51,1080909.0
2023-12-04,2.535,2.555,2.53,2.535,1344210.0
2023-12-05,2.555,2.555,2.52,2.53,1775070.0
2023-12-06,2.535,2.545,2.535,2.535,653771.0
2023-12-07,2.565,2.585,2.565,2.565,533251.0
2023-12-08,2.565,2.585,2.555,2.565,605783.0
2023-12-11,2.565,2.575,2.555,2.555,619780.0
2023-12-12,2.555,2.575,2.555,2.575,997835.0
2023-12-13,2.555,2.565,2.555,2.555,720813.0
2023-12-14,2.595,2.61,2.595,2.595,663624.0
2023-12-15,2.595,2.62,2.595,2.595,687560.0
2023-12-18,2.595,2.595,2.575,2.575,333418.0
2023-12-19,2.555,2.575,2.555,2.575,674700.0
2023-12-20,2.595,2.595,2.575,2.575,520042.0
2023-12-21,2.565,2.585,2.565,2.565,744428.0
2023-12-22,2.565,2.585,2.565,2.565,414123.0
2023-12-27,2.585,2.595,2.575,2.575,179253.0
2023-12-28,2.585,2.595,2.575,2.585,98724.0
2023-12-29,2.585,2.595,2.575,2.585,164919.0
2024-01-02,2.59,2.59,2.575,2.575,224081.0
2024-01-03,2.59,2.6,2.59,2.59,216202.0
2024-01-04,2.58,2.6,2.58,2.58,199577.0
2024-01-05,2.61,2.61,2.59,2.59,177401.0
2024-01-08,2.59,2.61,2.58,2.59,256404.0
2024-01-09,2.61,2.61,2.59,2.59,352048.0
2024-01-10,2.59,2.61,2.59,2.6,281314.0
2024-01-11,2.59,2.61,2.59,2.6,380120.0
2024-01-12,2.58,2.58,2.565,2.565,541521.0
2024-01-15,2.59,2.6,2.59,2.59,523632.0
2024-01-16,2.59,2.6,2.59,2.59,238469.0
2024-01-17,2.59,2.59,2.575,2.575,498770.0
2024-01-18,2.545,2.545,2.525,2.545,252092.0
2024-01-19,2.545,2.545,2.525,2.525,369363.0
2024-01-22,2.525,2.545,2.525,2.525,350797.0
2024-01-23,2.535,2.555,2.535,2.535,345323.0
2024-01-24,2.515,2.525,2.515,2.525,198856.0
2024-01-25,2.515,2.525,2.505,2.525,263327.0
2024-01-29,2.535,2.555,2.535,2.555,298214.0
2024-01-30,2.565,2.565,2.545,2.555,451470.0
2024-01-31,2.565,2.565,2.545,2.555,625857.0
2024-02-01,2.565,2.565,2.545,2.565,556959.0
2024-02-02,2.58,2.58,2.565,2.565,527732.0
2024-02-05,2.545,2.555,2.545,2.555,234509.0
2024-02-06,2.535,2.555,2.535,2.555,456170.0
2024-02-07,2.545,2.565,2.545,2.545,340484.0
2024-02-08,2.545,2.555,2.535,2.545,333738.0
2024-02-09,2.515,2.535,2.515,2.515,532963.0
2024-02-12,2.505,2.535,2.505,2.505,543716.0
2024-02-13,2.525,2.545,2.525,2.525,291575.0
2024-02-14,2.505,2.505,2.495,2.495,406271.0
2024-02-15,2.505,2.525,2.505,2.505,290397.0
2024-02-16,2.535,2.545,2.535,2.535,360479.0
2024-02-19,2.525,2.555,2.525,2.545,327765.0
2024-02-20,2.545,2.545,2.535,2.535,286930.0
2024-02-21,2.575,2.575,2.545,2.555,282400.0
2024-02-22,2.575,2.59,2.565,2.59,435062.0
2024-02-23,2.575,2.575,2.565,2.575,359297.0
2024-02-26,2.59,2.59,2.575,2.575,402409.0
2024-02-27,2.565,2.565,2.545,2.565,360438.0
2024-02-28,2.555,2.575,2.555,2.565,311340.0
2024-02-29,2.555,2.575,2.555,2.575,463389.0
2024-03-01,2.565,2.575,2.555,2.575,260375.0
2024-03-04,2.565,2.565,2.545,2.555,730158.0
2024-03-05,2.565,2.575,2.565,2.565,472613.0
2024-03-06,2.565,2.58,2.565,2.575,452761.0
2024-03-07,2.58,2.59,2.575,2.575,273508.0
2024-03-08,2.59,2.6,2.59,2.59,454432.0
2024-03-11,2.61,2.62,2.6,2.62,203562.0
2024-03-12,2.63,2.63,2.61,2.61,433728.0
2024-03-13,2.59,2.61,2.59,2.61,163093.0
2024-03-14,2.61,2.62,2.6,2.6,418673.0
2024-03-15,2.6,2.6,2.575,2.58,285322.0
2024-03-18,2.575,2.58,2.575,2.575,717637.0
2024-03-19,2.58,2.58,2.575,2.58,324441.0
2024-03-20,2.575,2.58,2.575,2.575,332376.0
2024-03-21,2.58,2.6,2.58,2.58,187657.0
2024-03-22,2.58,2.6,2.58,2.6,322704.0
2024-03-25,2.6,2.6,2.58,2.59,315844.0
2024-03-26,2.58,2.6,2.58,2.58,345263.0
2024-03-27,2.58,2.59,2.575,2.58,414624.0
2024-03-28,2.61,2.62,2.61,2.61,409227.0
2024-04-02,2.62,2.62,2.6,2.6,514207.0
2024-04-03,2.6,2.61,2.58,2.59,524476.0
2024-04-04,2.61,2.61,2.59,2.59,428348.0
2024-04-05,2.58,2.59,2.58,2.58,281785.0
2024-04-08,2.575,2.575,2.555,2.555,408534.0
2024-04-09,2.565,2.575,2.555,2.575,690838.0
2024-04-10,2.565,2.58,2.565,2.58,456059.0
2024-04-11,2.545,2.545,2.535,2.545,454546.0
2024-04-12,2.535,2.535,2.515,2.525,233208.0
2024-04-15,2.515,2.535,2.515,2.515,354896.0
2024-04-16,2.515,2.515,2.495,2.495,657768.0
2024-04-17,2.49,2.49,2.47,2.47,492570.0
2024-04-18,2.495,2.505,2.49,2.49,442697.0
2024-04-19,2.515,2.525,2.48,2.525,352586.0
2024-04-22,2.545,2.545,2.525,2.525,284496.0
2024-04-23,2.545,2.555,2.545,2.545,314758.0
2024-04-24,2.555,2.575,2.555,2.555,534426.0
2024-04-26,2.545,2.565,2.535,2.535,181488.0
2024-04-29,2.525,2.555,2.525,2.545,220174.0
2024-04-30,2.545,2.565,2.545,2.555,355699.0
2024-05-01,2.545,2.545,2.525,2.525,336977.0
2024-05-02,2.535,2.565,2.535,2.555,325341.0
2024-05-03,2.565,2.575,2.555,2.555,406245.0
2024-05-06,2.59,2.59,2.575,2.575,214263.0
2024-05-07,2.575,2.58,2.575,2.575,370284.0
2024-05-08,2.61,2.61,2.6,2.6,276057.0
2024-05-09,2.63,2.63,2.62,2.62,298198.0
2024-05-10,2.63,2.65,2.63,2.63,267651.0
2024-05-13,2.635,2.64,2.63,2.63,423098.0
2024-05-14,2.64,2.65,2.64,2.64,308370.0
2024-05-15,2.66,2.66,2.64,2.64,449599.0
2024-05-16,2.665,2.675,2.665,2.665,581818.0
2024-05-17,2.66,2.665,2.66,2.66,350166.0
2024-05-20,2.665,2.665,2.66,2.66,320957.0
2024-05-21,2.65,2.66,2.65,2.66,313394.0
2024-05-22,2.65,2.66,2.65,2.66,511378.0
2024-05-23,2.64,2.65,2.63,2.65,504608.0
2024-05-24,2.6,2.6,2.58,2.6,480818.0
2024-05-27,2.59,2.59,2.575,2.575,432302.0
2024-05-28,2.58,2.59,2.58,2.59,301586.0
2024-05-29,2.575,2.575,2.555,2.555,464486.0
2024-05-30,2.555,2.555,2.525,2.535,232528.0
2024-05-31,2.565,2.58,2.565,2.575,362805.0
2024-06-03,2.6,2.61,2.6,2.6,341506.0
2024-06-04,2.6,2.61,2.6,2.6,382394.0
2024-06-05,2.61,2.63,2.61,2.61,378643.0
2024-06-06,2.6,2.62,2.6,2.61,273859.0
2024-06-07,2.61,2.62,2.6,2.6,404845.0
2024-06-11,2.59,2.59,2.575,2.575,298578.0
2024-06-12,2.555,2.565,2.545,2.545,308515.0
2024-06-13,2.565,2.575,2.565,2.565,394978.0
2024-06-14,2.58,2.58,2.565,2.565,381899.0
2024-06-17,2.545,2.555,2.545,2.545,433980.0
2024-06-18,2.525,2.535,2.515,2.525,684558.0
2024-06-19,2.555,2.555,2.545,2.55,529886.0
2024-06-20,2.555,2.555,2.545,2.555,357070.0
2024-06-21,2.565,2.58,2.565,2.575,413584.0
2024-06-24,2.575,2.575,2.565,2.565,447614.0
2024-06-25,2.59,2.59,2.575,2.575,672143.0
2024-06-26,2.565,2.575,2.555,2.555,361557.0
2024-06-27,2.565,2.565,2.545,2.555,253027.0
2024-06-28,2.545,2.555,2.545,2.545,476275.0
2024-07-01,2.56,2.56,2.54,2.54,306970.0
2024-07-02,2.55,2.56,2.54,2.54,374084.0
2024-07-03,2.54,2.55,2.53,2.53,535988.0
2024-07-04,2.56,2.57,2.56,2.56,487726.0
2024-07-05,2.57,2.585,2.56,2.56,431075.0
2024-07-08,2.59,2.6,2.58,2.6,279804.0
2024-07-09,2.59,2.595,2.58,2.58,474835.0
2024-07-10,2.57,2.59,2.57,2.57,325242.0
2024-07-11,2.6,2.62,2.6,2.61,210213.0
2024-07-12,2.65,2.665,2.65,2.65,295477.0
2024-07-15,2.665,2.665,2.655,2.655,531056.0
2024-07-16,2.65,2.655,2.64,2.65,350333.0
2024-07-17,2.655,2.665,2.65,2.65,160809.0
2024-07-18,2.675,2.675,2.655,2.665,432912.0
2024-07-19,2.675,2.675,2.655,2.665,202155.0
2024-07-22,2.655,2.655,2.65,2.65,373868.0
2024-07-23,2.655,2.675,2.655,2.655,445140.0
2024-07-24,2.65,2.655,2.64,2.655,203775.0
2024-07-25,2.675,2.675,2.65,2.65,225724.0
2024-07-26,2.65,2.675,2.65,2.66,249253.0
2024-07-29,2.685,2.705,2.675,2.685,1168603.0
2024-07-30,2.695,2.705,2.685,2.705,443969.0
2024-07-31,2.715,2.725,2.705,2.715,2670763.0
2024-08-01,2.695,2.715,2.68,2.705,1129272.0
2024-08-02,2.695,2.695,2.675,2.685,927977.0
2024-08-05,2.705,2.715,2.655,2.655,639347.0
2024-08-06,2.62,2.64,2.62,2.62,761974.0
2024-08-07,2.65,2.675,2.64,2.64,374585.0
2024-08-08,2.675,2.675,2.655,2.655,544117.0
2024-08-09,2.65,2.655,2.65,2.65,457660.0
2024-08-12,2.655,2.665,2.655,2.655,523779.0
2024-08-13,2.675,2.675,2.655,2.655,721412.0
2024-08-14,2.685,2.705,2.685,2.695,334244.0
2024-08-15,2.715,2.715,2.695,2.715,342052.0
2024-08-16,2.705,2.725,2.685,2.685,710985.0
2024-08-19,2.705,2.705,2.695,2.695,317809.0
2024-08-20,2.705,2.725,2.705,2.705,229765.0
2024-08-21,2.695,2.705,2.695,2.695,492990.0
2024-08-22,2.715,2.715,2.695,2.695,498820.0
2024-08-23,2.715,2.715,2.705,2.71,302407.0
2024-08-26,2.725,2.745,2.725,2.725,403853.0
2024-08-27,2.725,2.735,2.725,2.725,423883.0
2024-08-28,2.725,2.735,2.725,2.725,282411.0
2024-08-29,2.725,2.755,2.725,2.735,375300.0
2024-08-30,2.735,2.755,2.735,2.735,358217.0
2024-09-02,2.765,2.765,2.755,2.755,297233.0
2024-09-03,2.755,2.775,2.755,2.755,267586.0
2024-09-04,2.775,2.79,2.765,2.78,380920.0
2024-09-05,2.78,2.79,2.775,2.78,345708.0
2024-09-06,2.78,2.79,2.78,2.79,301101.0
2024-09-09,2.78,2.79,2.775,2.78,219029.0
2024-09-10,2.8,2.81,2.8,2.8,326989.0
2024-09-11,2.8,2.81,2.8,2.8,323382.0
2024-09-12,2.8,2.81,2.79,2.8,538807.0
2024-09-13,2.79,2.8,2.79,2.79,419081.0
2024-09-16,2.81,2.82,2.81,2.81,396775.0
2024-09-17,2.825,2.84,2.82,2.82,590971.0
2024-09-18,2.85,2.85,2.84,2.84,247304.0
2024-09-19,2.84,2.84,2.82,2.83,389971.0
2024-09-20,2.81,2.81,2.8,2.8,516162.0
2024-09-23,2.81,2.82,2.8,2.8,233722.0
2024-09-24,2.83,2.83,2.82,2.82,578341.0
2024-09-25,2.81,2.82,2.81,2.81,213573.0
2024-09-26,2.81,2.82,2.81,2.81,245060.0
2024-09-27,2.81,2.82,2.81,2.81,218559.0
2024-09-30,2.83,2.84,2.83,2.83,369402.0
2024-10-01,2.83,2.83,2.81,2.81,473712.0
2024-10-02,2.83,2.83,2.82,2.82,386615.0
2024-10-03,2.8,2.81,2.8,2.8,291274.0
2024-10-04,2.78,2.79,2.78,2.78,270453.0
2024-10-07,2.775,2.79,2.765,2.775,219484.0
2024-10-08,2.755,2.775,2.755,2.755,594681.0
2024-10-09,2.775,2.78,2.755,2.765,325735.0
2024-10-10,2.78,2.78,2.765,2.765,333937.0
2024-10-11,2.775,2.78,2.765,2.775,214001.0
2024-10-14,2.78,2.8,2.78,2.78,382797.0
2024-10-15,2.81,2.83,2.8,2.83,293265.0
2024-10-16,2.83,2.85,2.83,2.84,425427.0
2024-10-17,2.87,2.88,2.87,2.87,391947.0
2024-10-18,2.85,2.85,2.84,2.84,260904.0
2024-10-21,2.87,2.87,2.85,2.85,255760.0
2024-10-22,2.83,2.84,2.82,2.82,337783.0
2024-10-23,2.83,2.83,2.82,2.83,309863.0
2024-10-24,2.84,2.85,2.83,2.85,245995.0
2024-10-25,2.84,2.84,2.82,2.82,438216.0
2024-10-28,2.79,2.82,2.79,2.82,185616.0
2024-10-29,2.82,2.84,2.82,2.82,282478.0
2024-10-30,2.8,2.8,2.78,2.79,252314.0
2024-10-31,2.78,2.79,2.775,2.79,195827.0
2024-11-01,2.79,2.79,2.775,2.775,230759.0
2024-11-04,2.775,2.79,2.775,2.79,444634.0
2024-11-05,2.755,2.775,2.755,2.755,347753.0
2024-11-06,2.775,2.78,2.77,2.775,679181.0
2024-11-07,2.775,2.79,2.765,2.775,406334.0
2024-11-08,2.775,2.775,2.745,2.755,975438.0
2024-11-11,2.78,2.79,2.78,2.78,583741.0
2024-11-12,2.82,2.82,2.8,2.8,450661.0
2024-11-13,2.775,2.79,2.765,2.765,667904.0
2024-11-14,2.765,2.775,2.765,2.765,400187.0
2024-11-15,2.775,2.8,2.775,2.78,273319.0
2024-11-18,2.79,2.81,2.79,2.79,339481.0
2024-11-19,2.8,2.81,2.8,2.8,558334.0
2024-11-20,2.8,2.82,2.8,2.8,458728.0
2024-11-21,2.81,2.82,2.8,2.8,453495.0
2024-11-22,2.83,2.84,2.83,2.83,269248.0
2024-11-25,2.85,2.86,2.85,2.85,478461.0
2024-11-26,2.87,2.89,2.87,2.88,352056.0
2024-11-27,2.87,2.88,2.86,2.86,302456.0
2024-11-28,2.87,2.89,2.87,2.87,339296.0
2024-11-29,2.89,2.89,2.88,2.88,237077.0
2024-12-02,2.88,2.88,2.87,2.88,270502.0
2024-12-03,2.88,2.88,2.86,2.86,307413.0
2024-12-04,2.86,2.86,2.85,2.85,182486.0
2024-12-05,2.85,2.87,2.85,2.85,339938.0
2024-12-06,2.86,2.87,2.86,2.86,198838.0
2024-12-09,2.83,2.85,2.83,2.83,291005.0
2024-12-10,2.83,2.83,2.81,2.81,333735.0
2024-12-11,2.81,2.82,2.79,2.815,343688.0
2024-12-12,2.79,2.79,2.775,2.775,201834.0
2024-12-13,2.8,2.8,2.775,2.775,276208.0
2024-12-16,2.775,2.79,2.775,2.775,169615.0
2024-12-17,2.775,2.78,2.765,2.765,423741.0
2024-12-18,2.765,2.775,2.755,2.755,245967.0
2024-12-19,2.745,2.755,2.715,2.715,336980.0
2024-12-20,2.705,2.725,2.705,2.705,358806.0
2024-12-23,2.715,2.735,2.715,2.725,401954.0
2024-12-24,2.745,2.755,2.735,2.745,95228.0
2024-12-27,2.745,2.755,2.745,2.745,52769.0
2024-12-30,2.745,2.765,2.745,2.745,16354.0
2024-12-31,2.755,2.755,2.735,2.735,33897.0
2025-01-02,2.75,2.75,2.74,2.74,119833.0
2025-01-03,2.76,2.77,2.76,2.76,129003.0
2025-01-06,2.76,2.77,2.75,2.75,181450.0
2025-01-07,2.75,2.75,2.73,2.73,244190.0
2025-01-08,2.75,2.76,2.74,2.74,79516.0
2025-01-09,2.74,2.74,2.72,2.72,227675.0
2025-01-10,2.74,2.75,2.73,2.73,398835.0
2025-01-13,2.69,2.7,2.68,2.68,207406.0
2025-01-14,2.69,2.69,2.68,2.68,219653.0
2025-01-15,2.68,2.7,2.68,2.695,725198.0
2025-01-16,2.72,2.73,2.72,2.72,303917.0
2025-01-17,2.76,2.77,2.76,2.76,167016.0
2025-01-20,2.78,2.79,2.78,2.78,253363.0
2025-01-21,2.78,2.8,2.78,2.78,316809.0
2025-01-22,2.81,2.81,2.8,2.8,314555.0
2025-01-23,2.79,2.79,2.77,2.77,152725.0
2025-01-24,2.78,2.8,2.78,2.78,641869.0
2025-01-28,2.8,2.81,2.79,2.79,329616.0
2025-01-29,2.79,2.81,2.79,2.81,289520.0
2025-01-30,2.8,2.8,2.78,2.79,224183.0
2025-01-31,2.81,2.82,2.81,2.81,351834.0
2025-02-03,2.8,2.81,2.76,2.76,691234.0
2025-02-04,2.79,2.8,2.79,2.79,620090.0
2025-02-05,2.79,2.8,2.79,2.79,538577.0
2025-02-06,2.81,2.83,2.81,2.81,459514.0
2025-02-07,2.81,2.82,2.81,2.81,364414.0
2025-02-10,2.82,2.82,2.81,2.81,421861.0
2025-02-11,2.83,2.84,2.83,2.83,263563.0
2025-02-12,2.84,2.85,2.83,2.84,6898395.0
2025-02-13,2.83,2.85,2.82,2.83,199943.0
2025-02-14,2.85,2.86,2.85,2.85,467712.0
2025-02-17,2.84,2.85,2.84,2.84,698762.0
2025-02-18,2.84,2.85,2.83,2.84,933860.0
2025-02-19,2.84,2.86,2.84,2.84,408901.0
2025-02-20,2.83,2.84,2.81,2.82,1397964.0
2025-02-21,2.82,2.82,2.805,2.81,537263.0
2025-02-24,2.82,2.84,2.82,2.82,638461.0
2025-02-25,2.83,2.84,2.83,2.83,557026.0
2025-02-26,2.83,2.83,2.82,2.82,620983.0
2025-02-27,2.83,2.84,2.83,2.83,453052.0
2025-02-28,2.83,2.83,2.82,2.82,703226.0
2025-03-03,2.85,2.85,2.84,2.84,240023.0
2025-03-04,2.85,2.85,2.83,2.83,346349.0
2025-03-05,2.83,2.83,2.815,2.82,516234.0
2025-03-06,2.8,2.81,2.79,2.79,431235.0
2025-03-07,2.77,2.79,2.76,2.76,428195.0
2025-03-10,2.79,2.81,2.79,2.79,136072.0
2025-03-11,2.81,2.82,2.785,2.8,423132.0
2025-03-12,2.78,2.8,2.75,2.76,1063395.0
2025-03-13,2.76,2.78,2.76,2.76,562306.0
2025-03-14,2.76,2.77,2.75,2.77,1028817.0
2025-03-17,2.8,2.81,2.79,2.8,557505.0
2025-03-18,2.82,2.83,2.82,2.82,553600.0
2025-03-19,2.84,2.85,2.82,2.82,738400.0
2025-03-20,2.84,2.84,2.82,2.82,916882.0
2025-03-21,2.84,2.85,2.83,2.84,511905.0
2025-03-24,2.84,2.84,2.82,2.83,864426.0
2025-03-25,2.83,2.83,2.82,2.82,639602.0
2025-03-26,2.82,2.83,2.82,2.82,585337.0
2025-03-27,2.84,2.85,2.83,2.83,1518231.0
2025-03-28,2.84,2.85,2.84,2.84,312859.0
2025-03-31,2.86,2.865,2.85,2.865,429431.0
2025-04-01,2.86,2.865,2.86,2.86,330672.0
2025-04-02,2.875,2.885,2.875,2.875,294617.0
2025-04-03,2.895,2.895,2.8,2.83,328916.0
2025-04-04,2.905,2.935,2.885,2.895,719000.0
2025-04-07,2.83,2.83,2.7,2.71,295279.0
2025-04-08,2.7,2.7,2.69,2.69,476397.0
2025-04-09,2.69,2.72,2.65,2.68,1135087.0
2025-04-10,2.68,2.68,2.68,2.68,0.0
2025-04-11,2.75,2.78,2.72,2.75,911185.0
2025-04-14,2.8,2.8,2.77,2.77,433575.0
2025-04-15,2.82,2.85,2.82,2.82,303302.0
2025-04-16,2.84,2.86,2.82,2.82,491898.0
2025-04-17,2.875,2.875,2.865,2.865,430527.0
2025-04-22,2.875,2.875,2.865,2.865,480638.0
2025-04-23,2.905,2.915,2.895,2.895,426985.0
2025-04-24,2.875,2.885,2.875,2.875,335081.0
2025-04-28,2.915,2.925,2.905,2.925,621479.0
2025-04-29,2.915,2.935,2.915,2.925,174867.0
2025-04-30,2.955,2.975,2.945,2.965,427344.0
2025-05-01,2.995,3.005,2.975,2.985,266934.0
2025-05-02,2.985,2.985,2.955,2.965,459456.0
2025-05-05,2.985,3.005,2.975,2.975,440354.0
2025-05-06,2.985,2.995,2.985,2.985,404927.0
2025-05-07,2.995,2.995,2.985,2.985,393135.0
2025-05-08,3.005,3.005,2.995,2.995,340664.0
2025-05-09,2.975,2.985,2.965,2.975,1297496.0
2025-05-12,2.985,3.005,2.975,2.975,1391085.0
2025-05-13,2.945,2.955,2.935,2.935,586795.0
2025-05-14,2.935,2.945,2.925,2.925,627407.0
2025-05-15,2.945,2.955,2.945,2.945,1097504.0
2025-05-16,2.995,3.015,2.995,3.005,744855.0
2025-05-19,3.025,3.035,3.015,3.035,925132.0
2025-05-20,3.035,3.045,3.035,3.035,482128.0
2025-05-21,3.075,3.085,3.065,3.075,590177.0
2025-05-22,3.065,3.085,3.065,3.065,339548.0
2025-05-23,3.045,3.055,3.045,3.045,647466.0
2025-05-26,3.075,3.075,3.045,3.045,261732.0
2025-05-27,3.095,3.095,3.045,3.055,659710.0
2025-05-28,3.065,3.075,3.065,3.065,328766.0
2025-05-29,3.045,3.085,3.035,3.035,313127.0
2025-05-30,3.045,3.055,3.035,3.035,451269.0
2025-06-02,3.065,3.135,3.055,3.055,391988.0
2025-06-03,3.075,3.085,3.075,3.075,328809.0
2025-06-04,3.065,3.075,3.065,3.065,490248.0
2025-06-05,3.055,3.065,3.055,3.055,286066.0
2025-06-06,3.065,3.065,3.045,3.045,594560.0
2025-06-10,3.045,3.055,3.035,3.045,602597.0
2025-06-11,3.065,3.065,3.055,3.055,354286.0
2025-06-12,3.065,3.075,3.055,3.055,440605.0
2025-06-13,3.075,3.075,3.025,3.055,383555.0
2025-06-16,3.045,3.055,3.045,3.045,496577.0
2025-06-17,3.035,3.045,3.035,3.035,277670.0
2025-06-18,3.025,3.035,3.015,3.025,811719.0
2025-06-19,3.055,3.075,3.025,3.025,182349.0
2025-06-20,3.015,3.025,3.015,3.015,208317.0
2025-06-23,3.015,3.025,3.015,3.015,386913.0
2025-06-24,3.045,3.065,3.045,3.045,312240.0
2025-06-25,3.075,3.075,3.045,3.045,243814.0
2025-06-26,3.035,3.045,3.025,3.025,634739.0
2025-06-27,3.055,3.055,3.035,3.035,314354.0
2025-06-30,3.045,3.055,3.045,3.045,312843.0
2025-07-01,3.07,3.08,3.05,3.05,191673.0
2025-07-02,3.09,3.1,3.08,3.1,239803.0
2025-07-03,3.06,3.06,3.04,3.06,285903.0
2025-07-04,3.05,3.07,3.05,3.05,336357.0
2025-07-07,3.06,3.06,3.04,3.04,360205.0
2025-07-08,3.03,3.04,3.02,3.03,212031.0
2025-07-09,3.03,3.04,3.02,3.02,186267.0
2025-07-10,3.05,3.06,3.04,3.04,409010.0
2025-07-11,3.05,3.05,3.03,3.03,191080.0
2025-07-14,3.05,3.05,3.03,3.03,188836.0
2025-07-15,3.05,3.06,3.04,3.05,156664.0
2025-07-16,3.02,3.04,3.02,3.02,305139.0
2025-07-17,3.03,3.04,3.03,3.04,309710.0
2025-07-18,3.05,3.06,3.05,3.05,379736.0
2025-07-21,3.1,3.1,3.07,3.07,182097.0
2025-07-22,3.1,3.11,3.09,3.09,287350.0
2025-07-23,3.11,3.12,3.11,3.11,206196.0
2025-07-24,3.1,3.1,3.09,3.09,223155.0
2025-07-25,3.1,3.1,3.08,3.09,1011672.0
2025-07-28,3.09,3.1,3.09,3.09,219151.0
2025-07-29,3.07,3.09,3.07,3.07,266022.0
2025-07-30,3.1,3.1,3.08,3.08,188444.0
2025-07-31,3.1,3.11,3.08,3.08,124365.0
2025-08-01,3.08,3.09,3.07,3.09,256911.0
2025-08-04,3.07,3.1,3.07,3.1,279088.0
2025-08-05,3.13,3.13,3.11,3.11,180929.0
2025-08-06,3.11,3.12,3.11,3.11,503133.0
2025-08-07,3.12,3.13,3.11,3.11,117074.0
2025-08-08,3.11,3.13,3.11,3.13,195686.0
2025-08-11,3.1,3.12,3.1,3.1,397509.0
2025-08-12,3.12,3.12,3.1,3.1,415297.0
2025-08-13,3.12,3.12,3.1,3.1,598053.0
2025-08-14,3.11,3.14,3.11,3.13,190700.0
2025-08-15,3.13,3.15,3.13,3.13,164370.0
2025-08-18,3.15,3.15,3.14,3.14,301282.0
2025-08-19,3.13,3.14,3.12,3.125,389227.0
2025-08-20,3.14,3.17,3.14,3.15,352662.0
2025-08-21,3.18,3.18,3.17,3.17,222352.0
2025-08-22,3.18,3.18,3.17,3.17,162171.0
2025-08-25,3.2,3.2,3.18,3.18,280842.0
2025-08-26,3.16,3.16,3.13,3.13,242838.0
2025-08-27,3.11,3.12,3.11,3.11,341972.0
2025-08-28,3.14,3.14,3.12,3.12,336196.0
2025-08-29,3.11,3.13,3.1,3.11,496226.0
2025-09-01,3.11,3.11,3.1,3.1,221643.0
2025-09-02,3.09,3.09,3.08,3.08,357326.0
2025-09-03,3.06,3.06,3.04,3.04,372453.0
2025-09-04,3.07,3.07,3.05,3.05,319671.0
2025-09-05,3.07,3.07,3.06,3.06,210298.0
2025-09-08,3.07,3.09,3.07,3.07,205985.0
2025-09-09,3.07,3.08,3.06,3.06,348066.0
2025-09-10,3.08,3.08,3.06,3.06,211948.0
2025-09-11,3.07,3.08,3.07,3.08,179741.0
2025-09-12,3.1,3.1,3.09,3.09,342196.0
2025-09-15,3.11,3.12,3.11,3.11,315472.0
2025-09-16,3.11,3.12,3.1,3.1,172211.0
2025-09-17,3.09,3.09,3.07,3.07,275989.0
2025-09-18,3.09,3.09,3.07,3.07,313284.0
2025-09-19,3.07,3.07,3.05,3.07,262283.0
2025-09-22,3.06,3.07,3.06,3.06,348979.0
2025-09-23,3.06,3.08,3.06,3.06,244706.0
2025-09-24,3.08,3.09,3.07,3.07,252484.0
2025-09-25,3.09,3.09,3.08,3.08,366213.0
2025-09-26,3.09,3.09,3.07,3.07,240095.0
2025-09-29,3.09,3.1,3.09,3.09,259608.0
2025-09-30,3.11,3.12,3.11,3.12,318765.0
2025-10-01,3.14,3.14,3.13,3.13,253670.0
2025-10-02,3.13,3.15,3.13,3.15,360323.0
2025-10-03,3.14,3.14,3.13,3.13,335716.0
2025-10-06,3.16,3.16,3.14,3.14,130836.0
2025-10-07,3.14,3.15,3.14,3.14,277220.0
2025-10-08,3.15,3.16,3.15,3.15,186890.0
2025-10-09,3.15,3.165,3.15,3.15,157951.0
2025-10-10,3.16,3.18,3.16,3.17,405206.0
2025-10-13,3.16,3.2,3.16,3.16,354595.0
2025-10-14,3.17,3.17,3.16,3.16,313398.0
2025-10-15,3.18,3.19,3.18,3.18,253310.0
2025-10-16,3.2,3.21,3.2,3.2,233271.0
2025-10-17,3.2,3.21,3.19,3.2,376756.0
2025-10-20,3.22,3.23,3.22,3.22,333609.0
2025-10-21,3.24,3.25,3.23,3.23,286003.0
2025-10-22,3.22,3.23,3.22,3.22,298434.0
2025-10-23,3.25,3.25,3.24,3.24,238107.0
2025-10-24,3.27,3.27,3.25,3.27,153250.0
2025-10-27,3.26,3.27,3.25,3.25,153131.0
2025-10-28,3.25,3.26,3.24,3.26,260129.0
2025-10-29,3.25,3.25,3.23,3.23,159109.0
2025-10-30,3.21,3.21,3.19,3.19,186879.0
2025-10-31,3.21,3.22,3.21,3.21,267885.0
2025-11-03,3.21,3.21,3.19,3.19,137002.0
2025-11-04,3.19,3.2,3.19,3.19,187576.0
2025-11-05,3.21,3.23,3.21,3.21,216554.0
2025-11-06,3.21,3.22,3.21,3.21,290588.0
2025-11-07,3.2,3.2,3.19,3.19,265772.0
2025-11-10,3.19,3.21,3.19,3.19,265647.0
2025-11-11,3.21,3.22,3.2,3.21,380832.0
2025-11-12,3.22,3.25,3.22,3.25,231898.0
2025-11-13,3.25,3.25,3.23,3.23,207526.0
2025-11-14,3.22,3.23,3.22,3.22,221732.0
2025-11-17,3.22,3.23,3.21,3.21,275441.0
2025-11-18,3.22,3.22,3.2,3.21,364832.0
2025-11-19,3.2,3.21,3.19,3.2,223045.0
2025-11-20,3.18,3.19,3.17,3.17,119665.0
2025-11-21,3.17,3.18,3.16,3.16,399649.0
2025-11-24,3.18,3.2,3.18,3.19,246933.0
2025-11-25,3.21,3.21,3.2,3.2,542496.0
2025-11-26,3.22,3.22,3.21,3.21,169277.0